1649397900000|2022-04-08 06:05:00|15735.7|15734.2|15734.7|15733.2|15736.7|15734.2|15734.7|15733.2|60
1649397910000|2022-04-08 06:05:10|15735.7|15734.2|15734.7|15732.2|15735.7|15734.2|15734.7|15732.2|7
1649397920000|2022-04-08 06:05:20|15733.6|15733.2|15734.7|15733.2|15734.7|15733.2|15733.6|15732.1|20
1649397930000|2022-04-08 06:05:30|15735.7|15734.2|15735.7|15734.2|15735.7|15734.2|15735.7|15734.2|66
1649397940000|2022-04-08 06:05:40|15736.7|15735.2|15736.7|15735.2|15737.9|15735.4|15736.7|15735.2|46
1649397960000|2022-04-08 06:06:00|||||||||2
1649397970000|2022-04-08 06:06:10|15736.4|15734.9|15735.7|15734.2|15736.4|15734.9|15735.7|15734.2|4
1649397980000|2022-04-08 06:06:20|15733.6|15732.1|15732.6|15731.1|15734.7|15733.2|15732.6|15731.1|119
1649397990000|2022-04-08 06:06:30|||||||||1
1649398000000|2022-04-08 06:06:40|15733.6|15732.1|15733.6|15732.1|15733.6|15732.1|15733.6|15732.1|5
1649398020000|2022-04-08 06:07:00|||||||||35
1649398030000|2022-04-08 06:07:10|15731.6|15730.1|15733.6|15732.1|15733.6|15732.1|15731.6|15730.1|72
1649398040000|2022-04-08 06:07:20|15734.1|15732.6|15734.7|15733.2|15734.7|15733.2|15734.1|15732.6|7
1649398060000|2022-04-08 06:07:40|15733.6|15732.1|15734.7|15733.2|15734.7|15733.2|15733.6|15732.1|6
1649398070000|2022-04-08 06:07:50|15733.6|15732.1|15734.7|15733.2|15734.7|15733.2|15733.6|15732.1|8
1649398080000|2022-04-08 06:08:00|15734.4|15732.2|15735.7|15734.2|15735.7|15734.2|15734.4|15731.9|60
1649398090000|2022-04-08 06:08:10|||||||||4
1649398100000|2022-04-08 06:08:20|15735.6|15733.2|15734.7|15733.2|15735.7|15734.2|15734.7|15733.2|23
1649398110000|2022-04-08 06:08:30|15735.7|15734.2|15737.7|15736.2|15737.7|15736.2|15735.7|15734.2|17
1649398130000|2022-04-08 06:08:50|15737.4|15735.9|15735.7|15733.2|15737.4|15735.9|15735.7|15733.2|31
1649398140000|2022-04-08 06:09:00||15734.2||15734.2||15734.2||15734.2|0
1649398160000|2022-04-08 06:09:20|15735.4|15733.9|15732.6|15731.1|15735.4|15733.9|15732.6|15731.1|41
1649398170000|2022-04-08 06:09:30|15732.7|15730.2|15731.6|15730.1|15732.7|15730.2|15731.6|15730.1|15
1649398190000|2022-04-08 06:09:50|15731.7|15729.2|15730.6|15729.1|15731.7|15729.2|15730.6|15729.1|11
1649398200000|2022-04-08 06:10:00|15728.6|15728.1|15727.4|15725.9|15729.6|15728.1|15727.4|15725.9|78
1649398210000|2022-04-08 06:10:10|15728.6|15727.1|15727.4|15725.9|15728.6|15727.1|15727.4|15725.9|35
1649398220000|2022-04-08 06:10:20|||||||||3
1649398230000|2022-04-08 06:10:30|15728.4|15727.1|15728.6|15727.1|15728.6|15727.1|15728.4|15725.9|3
1649398240000|2022-04-08 06:10:40|15727.4|15725.9|15727.4|15725.9|15727.4|15725.9|15727.4|15725.9|20
1649398260000|2022-04-08 06:11:00|15729.1|15727.6|15730.6|15729.1|15730.6|15729.1|15729.1|15727.6|69
1649398270000|2022-04-08 06:11:10|15731.4|15728.9|15731.6|15729.1|15731.6|15729.1|15730.6|15728.9|17
1649398280000|2022-04-08 06:11:20|15730.6|15730.1|15733.6|15732.1|15733.6|15732.1|15730.6|15730.1|34
1649398290000|2022-04-08 06:11:30|15732.6|15731.1|15733.6|15731.1|15733.6|15732.1|15732.6|15731.1|40
1649398300000|2022-04-08 06:11:40|15732.7|15731.2|15732.6|15731.1|15732.7|15731.2|15732.6|15731.1|0
1649398310000|2022-04-08 06:11:50|15733.6|15729.1|15730.6|15729.1|15733.6|15729.1|15730.6|15729.1|178
1649398320000|2022-04-08 06:12:00|15730.2|15728.7|15728.6|15727.1|15730.2|15728.7|15728.6|15727.1|20
1649398330000|2022-04-08 06:12:10|15729.2|15727.7|15730.6|15728.1|15730.6|15728.1|15729.2|15727.7|4
1649398340000|2022-04-08 06:12:20|15729.6|15727.9|15729.6|15728.1|15730.6|15728.1|15729.6|15727.9|1
1649398350000|2022-04-08 06:12:30|15729.7|15728.2|15729.6|15728.1|15730.6|15729.1|15729.6|15728.1|18
1649398360000|2022-04-08 06:12:40|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|9
1649398370000|2022-04-08 06:12:50|15730.4|15728.9|15730.6|15729.1|15730.6|15729.1|15729.6|15728.1|24
1649398390000|2022-04-08 06:13:10|||||||||1
1649398400000|2022-04-08 06:13:20|||||||||2
1649398410000|2022-04-08 06:13:30|||||||||6
1649398440000|2022-04-08 06:14:00|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|6
1649398460000|2022-04-08 06:14:20|15728.6|15727.1|15728.6|15727.1|15728.6|15727.1|15728.6|15727.1|11
1649398470000|2022-04-08 06:14:30|15729.6|15728.1|15731.6|15730.1|15731.6|15730.1|15729.6|15728.1|58
1649398480000|2022-04-08 06:14:40|15731.8|15729.3|15731.6|15730.1|15731.8|15730.1|15730.6|15729.1|17
1649398500000|2022-04-08 06:15:00|15731.2|15729.7|15729.6|15728.1|15731.2|15729.7|15729.6|15727.6|76
1649398530000|2022-04-08 06:15:30|15730.6|15729.1|15731.6|15730.1|15731.6|15730.1|15730.6|15729.1|38
1649398550000|2022-04-08 06:15:50|15732.6|15731.1|15731.4|15729.9|15732.6|15731.1|15731.4|15729.9|11
1649398560000|2022-04-08 06:16:00|15731.6|15730.1|15731.6|15730.1|15731.6|15730.1|15731.4|15729.9|1
1649398570000|2022-04-08 06:16:10|15730.9|15729.4|15731.6|15730.1|15731.6|15730.1|15730.6|15729.1|32
1649398580000|2022-04-08 06:16:20|15732.6|15731.1|15734.6|15732.1|15734.6|15732.1|15732.6|15731.1|61
1649398590000|2022-04-08 06:16:30|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|54
1649398600000|2022-04-08 06:16:40|15732.2|15730.7|15731.6|15730.1|15732.2|15730.7|15731.6|15730.1|1
1649398610000|2022-04-08 06:16:50|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|8
1649398620000|2022-04-08 06:17:00|15731.6|15730.1|15730.6|15729.1|15732.6|15731.1|15730.6|15729.1|23
1649398630000|2022-04-08 06:17:10|15728.9|15727.4|15727.6|15726.1|15729.6|15728.1|15727.6|15726.1|78
1649398640000|2022-04-08 06:17:20|15728.6|15727.1|15728.6|15727.1|15728.6|15727.1|15728.6|15727.1|4
1649398650000|2022-04-08 06:17:30|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|11
1649398660000|2022-04-08 06:17:40|15729.9|15728.4|15731.6|15730.1|15731.6|15730.1|15729.9|15728.4|19
1649398680000|2022-04-08 06:18:00|15730.6|15729.1|15728.6|15727.1|15730.6|15729.1|15728.6|15727.1|54
1649398700000|2022-04-08 06:18:20|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|9
1649398710000|2022-04-08 06:18:30|15728.6|15727.1|15727.6|15726.1|15728.6|15727.1|15727.6|15726.1|34
1649398720000|2022-04-08 06:18:40|||||||||1
1649398730000|2022-04-08 06:18:50|15726.6|15725.1|15726.6|15725.1|15726.6|15725.1|15726.6|15725.1|3
1649398740000|2022-04-08 06:19:00|15726.4|15724.9|15725.6|15724.1|15726.4|15724.9|15724.4|15722.1|13
1649398750000|2022-04-08 06:19:10|15725.8|15723.3|15725.6|15724.1|15725.8|15724.1|15724.6|15723.1|16
1649398760000|2022-04-08 06:19:20|15726.2|15724.7|15726.6|15725.1|15726.6|15725.1|15726.2|15724.7|29
1649398770000|2022-04-08 06:19:30|15725.9|15724.4|15725.6|15724.1|15725.9|15724.4|15725.6|15724.1|36
1649398780000|2022-04-08 06:19:40|15724.6|15723.1|15725.6|15724.1|15725.6|15724.1|15724.6|15723.1|75
1649398790000|2022-04-08 06:19:50|15724.6|15723.1|15724.6|15723.1|15724.6|15723.1|15724.6|15723.1|13
1649398800000|2022-04-08 06:20:00|15723.6|15722.1|15722.6|15721.1|15723.6|15722.1|15722.6|15721.1|38
1649398810000|2022-04-08 06:20:10|15723.6|15722.1|15723.6|15721.1|15723.6|15722.1|15723.6|15721.1|43
1649398820000|2022-04-08 06:20:20|15722.6|15721.3|15723.6|15721.1|15723.6|15721.3|15722.6|15721.1|10
1649398830000|2022-04-08 06:20:30|15723.4|15721.9|15722.6|15721.1|15723.4|15721.9|15722.6|15721.1|21
1649398850000|2022-04-08 06:20:50|||||||||1
1649398860000|2022-04-08 06:21:00|||||||||24
1649398870000|2022-04-08 06:21:10|15723.6|15721.9|15723.6|15722.1|15723.9|15722.1|15722.6|15721.1|53
1649398880000|2022-04-08 06:21:20|15721.6|15720.1|15721.6|15720.1|15721.6|15720.1|15720.9|15719.1|39
1649398890000|2022-04-08 06:21:30|15720.6|15719.1|15719.6|15718.1|15720.6|15719.1|15719.6|15718.1|41
1649398900000|2022-04-08 06:21:40|15720.6|15719.1|15720.6|15719.1|15720.6|15719.1|15720.6|15719.1|10
1649398910000|2022-04-08 06:21:50|15721.6|15720.1|15720.6|15719.1|15721.6|15720.1|15720.6|15719.1|12
1649398920000|2022-04-08 06:22:00|15721.6|15720.1|15722.6|15721.1|15723.6|15722.1|15721.6|15720.1|12
1649398940000|2022-04-08 06:22:20|15723.6|15722.1|15723.6|15722.1|15723.6|15722.1|15723.6|15722.1|8
1649398950000|2022-04-08 06:22:30|||||||||10
1649398960000|2022-04-08 06:22:40|||||||||9
1649398970000|2022-04-08 06:22:50|15723.9|15722.4|15723.6|15722.1|15724.4|15722.4|15723.6|15721.9|34
1649398980000|2022-04-08 06:23:00|15722.6|15721.1|15722.6|15721.1|15723.6|15721.4|15722.6|15721.1|37
1649398990000|2022-04-08 06:23:10|||||||||5
1649399000000|2022-04-08 06:23:20||15720.1||15720.1||15720.1||15720.1|3
1649399010000|2022-04-08 06:23:30|15721.8|15720.3|15720.6|15719.1|15722.6|15720.3|15720.6|15719.1|49
1649399020000|2022-04-08 06:23:40|15721.6|15720.1|15721.6|15720.1|15721.6|15720.1|15721.6|15720.1|31
1649399030000|2022-04-08 06:23:50|15722.6|15721.1|15723.6|15721.1|15723.6|15721.1|15721.6|15721.1|4
1649399040000|2022-04-08 06:24:00|15722.8|15721.3|15722.6|15721.1|15723.6|15722.1|15722.6|15721.1|22
1649399050000|2022-04-08 06:24:10|15721.6|15720.1|15721.6|15720.1|15722.6|15720.3|15721.6|15720.1|27
1649399060000|2022-04-08 06:24:20|||||||||1
1649399070000|2022-04-08 06:24:30|15720.6|15719.1|15722.6|15721.1|15722.6|15721.1|15720.6|15719.1|21
1649399080000|2022-04-08 06:24:40|15721.6|15720.1|15721.6|15720.1|15721.6|15720.1|15721.6|15720.1|10
1649399090000|2022-04-08 06:24:50|15723.4|15721.9|15721.6|15720.1|15723.6|15722.1|15721.6|15720.1|174
1649399100000|2022-04-08 06:25:00|15720.6|15719.1|15720.6|15719.1|15720.6|15719.1|15720.6|15719.1|10
1649399120000|2022-04-08 06:25:20|||||||||1
1649399130000|2022-04-08 06:25:30|15721.6|15719.3|15721.6|15720.1|15721.6|15720.1|15720.6|15719.1|71
1649399140000|2022-04-08 06:25:40|15720.6|15719.1|15721.6|15719.1|15721.6|15720.1|15720.6|15719.1|18
1649399160000|2022-04-08 06:26:00|15720.6||15720.6||15720.6||15720.6||0
1649399170000|2022-04-08 06:26:10|15721.6|15720.1|15720.6|15719.1|15721.6|15720.1|15720.6|15719.1|11
1649399180000|2022-04-08 06:26:20|15721.6|15720.1|15722.6|15721.1|15722.6|15721.1|15721.6|15720.1|52
1649399190000|2022-04-08 06:26:30|15723.6|15720.9|15722.6|15720.1|15723.6|15720.9|15722.6|15720.1|16
1649399200000|2022-04-08 06:26:40|15721.8|15720.3|15722.6|15721.1|15722.8|15721.1|15721.6|15720.1|76
1649399210000|2022-04-08 06:26:50|15723.6|15722.1|15723.6|15722.1|15723.6|15722.1|15723.4|15721.1|14
1649399220000|2022-04-08 06:27:00|15722.6|15721.1|15722.6|15721.1|15722.6|15721.1|15722.6|15721.1|15
1649399230000|2022-04-08 06:27:10|15723.6|15722.1|15723.6|15722.1|15723.6|15722.1|15723.6|15722.1|4
1649399240000|2022-04-08 06:27:20||15721.1||15721.1||15721.1||15721.1|1
1649399250000|2022-04-08 06:27:30|15723.4|15721.9|15723.6|15722.1|15723.6|15722.1|15723.4|15721.9|2
1649399260000|2022-04-08 06:27:40|15723.8|15722.3|15723.6|15722.1|15723.8|15722.3|15723.6|15722.1|52
1649399270000|2022-04-08 06:27:50|15724.6|15723.1|15725.6|15724.1|15725.6|15724.1|15724.4|15722.9|88
1649399280000|2022-04-08 06:28:00|15726.6|15725.1|15726.6|15725.1|15726.6|15725.1|15726.6|15725.1|17
1649399290000|2022-04-08 06:28:10|15727.2|15725.7|15727.6|15726.1|15728.6|15726.4|15727.2|15725.7|37
1649399300000|2022-04-08 06:28:20|15728.4|15725.9|15729.6|15727.1|15729.6|15728.1|15727.6|15725.9|43
1649399310000|2022-04-08 06:28:30|15728.6||15729.6||15729.6||15728.6||14
1649399320000|2022-04-08 06:28:40|15729.4|15728.1|15729.6|15727.1|15729.6|15728.1|15728.6|15727.1|34
1649399330000|2022-04-08 06:28:50|15729.4|15727.9|15729.4|15727.9|15729.6|15728.1|15729.4|15727.1|1
1649399340000|2022-04-08 06:29:00|15729.6|15728.1|15731.6|15730.1|15731.6|15730.1|15729.6|15728.1|20
1649399350000|2022-04-08 06:29:10|15730.6|15729.1|15731.6|15729.1|15731.6|15729.1|15730.6|15729.1|13
1649399360000|2022-04-08 06:29:20|15731.4|15729.9|15731.6|15730.1|15731.6|15730.1|15731.4|15729.9|2
1649399370000|2022-04-08 06:29:30|15730.6|15729.1|15731.6|15730.1|15731.6|15730.1|15730.6|15729.1|45
1649399380000|2022-04-08 06:29:40|15730.6|15729.1|15730.6|15729.1|15731.6|15730.1|15730.6|15729.1|64
1649399390000|2022-04-08 06:29:50|15730.2|15728.7|15730.6|15729.1|15730.6|15729.1|15729.6|15728.1|22
1649399400000|2022-04-08 06:30:00|15729.6|15728.1|15728.6|15727.1|15730.6|15729.1|15728.6|15727.1|24
1649399410000|2022-04-08 06:30:10|15729.6|15728.1|15729.6|15728.1|15730.6|15728.3|15728.6|15727.1|108
1649399420000|2022-04-08 06:30:20|15730.2|15728.7|15730.6|15729.1|15730.6|15729.1|15730.2|15728.7|4
1649399430000|2022-04-08 06:30:30|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|15729.4|15727.1|16
1649399440000|2022-04-08 06:30:40|||||||||2
1649399450000|2022-04-08 06:30:50|15728.6|15727.1|15728.6|15727.1|15728.6|15727.1|15728.6|15727.1|25
1649399460000|2022-04-08 06:31:00|15728.9|15727.4|15727.6|15726.1|15729.6|15728.1|15727.6|15726.1|23
1649399470000|2022-04-08 06:31:10|15727.9|15726.4|15727.6|15726.1|15728.6|15727.1|15727.6|15726.1|17
1649399480000|2022-04-08 06:31:20|15726.6|15725.1|15726.6|15725.1|15726.6|15725.1|15726.6|15725.1|7
1649399490000|2022-04-08 06:31:30|15725.6|15724.1|15725.6|15724.1|15725.6|15724.1|15725.6|15724.1|13
1649399500000|2022-04-08 06:31:40|15726.6|15725.1|15726.6|15725.1|15726.6|15725.1|15725.6|15724.1|7
1649399510000|2022-04-08 06:31:50|15725.8|15724.1|15725.6|15724.1|15725.8|15724.3|15725.6|15724.1|4
1649399520000|2022-04-08 06:32:00|15724.6|15723.1|15723.6|15722.1|15724.6|15723.1|15723.6|15722.1|62
1649399530000|2022-04-08 06:32:10|15723.9|15722.4|15724.6|15722.1|15724.6|15723.1|15723.6|15721.9|24
1649399540000|2022-04-08 06:32:20|15724.4|15721.9|15723.6|15722.1|15724.4|15722.1|15723.6|15721.9|1
1649399550000|2022-04-08 06:32:30|15722.6|15721.1|15722.6|15721.1|15722.6|15721.1|15722.6|15721.1|1
1649399560000|2022-04-08 06:32:40|15721.6|15720.1|15723.6|15722.1|15723.8|15722.1|15721.6|15720.1|13
1649399570000|2022-04-08 06:32:50|15722.6|15721.1|15722.6|15721.1|15722.6|15721.1|15722.6|15721.1|26
1649399580000|2022-04-08 06:33:00|15723.4|15720.9|15721.6|15720.1|15723.6|15722.1|15721.6|15720.1|59
1649399590000|2022-04-08 06:33:10|15722.6|15721.1|15723.6|15721.1|15723.8|15721.3|15722.6|15720.1|22
1649399600000|2022-04-08 06:33:20|15723.4|15721.9|15726.6|15725.1|15726.6|15725.1|15723.4|15721.1|44
1649399610000|2022-04-08 06:33:30|15726.3|15724.8|15725.6|15723.1|15726.3|15724.8|15725.6|15723.1|10
1649399620000|2022-04-08 06:33:40||15724.1||15724.1||15724.1||15724.1|6
1649399630000|2022-04-08 06:33:50|15724.6|15723.1|15724.6|15723.1|15724.6|15723.1|15724.6|15723.1|3
1649399640000|2022-04-08 06:34:00|15723.8|15722.3|15721.6|15720.1|15723.8|15722.3|15721.6|15720.1|13
1649399650000|2022-04-08 06:34:10|||||||||5
1649399660000|2022-04-08 06:34:20|15722.3|15720.8|15723.6|15722.1|15723.6|15722.1|15722.3|15720.8|19
1649399670000|2022-04-08 06:34:30|15722.6|15721.1|15723.6|15722.1|15723.6|15722.1|15722.6|15721.1|26
1649399680000|2022-04-08 06:34:40|15724.6|15723.1|15724.6|15723.1|15724.6|15723.1|15724.6|15723.1|6
1649399690000|2022-04-08 06:34:50|15723.9|15722.4|15723.6|15722.1|15723.9|15722.4|15723.6|15722.1|8
1649399700000|2022-04-08 06:35:00|15724.6|15723.1|15724.6|15723.1|15724.6|15723.1|15724.6|15723.1|26
1649399710000|2022-04-08 06:35:10|15725.6|15724.1|15726.6|15725.1|15726.6|15725.1|15725.6|15724.1|6
1649399720000|2022-04-08 06:35:20|||||||||1
1649399730000|2022-04-08 06:35:30|||||||||2
1649399740000|2022-04-08 06:35:40|15727.6|15726.1|15727.6|15726.1|15727.6|15726.1|15727.6|15726.1|22
1649399750000|2022-04-08 06:35:50|15726.6|15725.1|15727.6|15726.1|15727.6|15726.1|15726.6|15725.1|36
1649399760000|2022-04-08 06:36:00|15728.6|15727.1|15728.6|15727.1|15728.6|15727.1|15727.6|15726.1|25
1649399770000|2022-04-08 06:36:10|15729.6|15728.1|15729.6|15728.1|15730.6|15728.1|15729.6|15728.1|49
1649399780000|2022-04-08 06:36:20|15728.6|15727.1|15729.6|15728.1|15730.6|15729.1|15728.6|15727.1|31
1649399790000|2022-04-08 06:36:30|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|3
1649399810000|2022-04-08 06:36:50|15729.6|15728.1|15730.6|15729.1|15730.6|15729.1|15729.6|15728.1|45
1649399830000|2022-04-08 06:37:10|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|8
1649399840000|2022-04-08 06:37:20|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|20
1649399850000|2022-04-08 06:37:30|15729.6|15728.1|15730.6|15729.1|15730.6|15729.1|15729.6|15728.1|43
1649399870000|2022-04-08 06:37:50|15728.6|15727.1|15728.6|15727.1|15728.6|15727.1|15728.6|15727.1|36
1649399890000|2022-04-08 06:38:10|||||||||2
1649399900000|2022-04-08 06:38:20|15729.6|15728.1|15730.6|15729.1|15730.6|15729.1|15729.6|15728.1|20
1649399910000|2022-04-08 06:38:30|15730.8|15729.3|15730.6|15729.1|15730.8|15729.3|15730.6|15729.1|11
1649399920000|2022-04-08 06:38:40|15731.8|15729.3|15731.6|15730.1|15731.8|15730.1|15731.6|15729.1|5
1649399930000|2022-04-08 06:38:50|||||||||2
1649399940000|2022-04-08 06:39:00|15731.9|15730.4|15732.6|15730.1|15732.6|15730.4|15731.6|15730.1|20
1649399950000|2022-04-08 06:39:10|15731.6|15731.1|15731.6|15730.1|15731.6|15731.1|15730.6|15729.1|21
1649399960000|2022-04-08 06:39:20|||||||||1
1649399970000|2022-04-08 06:39:30|||||||||15
1649399980000|2022-04-08 06:39:40|||||||||29
1649399990000|2022-04-08 06:39:50|15732.6||15732.6||15732.6||15732.6||6
1649400000000|2022-04-08 06:40:00|15731.8|15730.3|15732.6|15731.1|15732.6|15731.1|15731.6|15730.1|39
1649400020000|2022-04-08 06:40:20|15733.3|15731.8|15734.6|15733.1|15734.6|15733.1|15733.3|15731.8|128
1649400030000|2022-04-08 06:40:30|15735.6|15734.1|15735.6|15734.1|15736.8|15735.1|15735.6|15734.1|115
1649400040000|2022-04-08 06:40:40|15736.6|15735.1|15736.6|15735.1|15736.6|15735.1|15736.6|15734.1|24
1649400050000|2022-04-08 06:40:50|15737.6|15736.1|15737.6|15736.1|15738.6|15737.1|15737.6|15736.1|95
1649400060000|2022-04-08 06:41:00|15737.8|15736.3|15738.6|15737.1|15738.6|15737.1|15737.8|15736.3|29
1649400070000|2022-04-08 06:41:10||15736.1||15736.1||15736.1||15736.1|23
1649400080000|2022-04-08 06:41:20|15739.4|15737.1|15739.6|15738.1|15739.6|15738.1|15739.4|15736.9|72
1649400090000|2022-04-08 06:41:30|||||||||29
1649400100000|2022-04-08 06:41:40|15738.6|15736.1|15738.6|15737.1|15738.6|15737.1|15738.6|15736.1|27
1649400110000|2022-04-08 06:41:50|15739.3|15737.8|15739.6|15738.1|15740.3|15738.8|15739.3|15737.8|61
1649400120000|2022-04-08 06:42:00|15738.6|15737.1|15737.6|15736.1|15738.6|15737.1|15737.6|15736.1|78
1649400130000|2022-04-08 06:42:10|15738.6|15737.1|15737.6|15735.1|15738.6|15737.1|15736.6|15734.9|56
1649400140000|2022-04-08 06:42:20|15736.6|15734.1|15735.6|15734.1|15736.6|15734.1|15735.6|15734.1|3
1649400150000|2022-04-08 06:42:30|15733.6|15732.1|15734.6|15733.1|15735.6|15734.1|15733.6|15732.1|231
1649400160000|2022-04-08 06:42:40|15735.6|15734.1|15736.6|15735.1|15736.6|15735.1|15735.6|15734.1|9
1649400180000|2022-04-08 06:43:00|||||||||7
1649400190000|2022-04-08 06:43:10|15735.6|15734.1|15736.6|15735.1|15736.6|15735.1|15734.6|15732.9|69
1649400200000|2022-04-08 06:43:20|15735.6|15734.1|15736.6|15735.1|15736.6|15735.1|15735.6|15734.1|114
1649400210000|2022-04-08 06:43:30|||||||||11
1649400230000|2022-04-08 06:43:50|15735.6|15734.1|15735.6|15733.1|15735.6|15734.1|15734.6|15733.1|34
1649400240000|2022-04-08 06:44:00|15734.8|15733.3|15733.6|15732.1|15734.8|15733.3|15733.6|15732.1|3
1649400250000|2022-04-08 06:44:10|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|11
1649400270000|2022-04-08 06:44:30|15731.6|15730.1|15731.6|15730.1|15731.6|15730.1|15731.6|15730.1|7
1649400280000|2022-04-08 06:44:40|||||||||2
1649400290000|2022-04-08 06:44:50|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|5
1649400300000|2022-04-08 06:45:00|15730.6|15729.1|15731.6|15730.1|15731.6|15730.1|15730.6|15729.1|55
1649400320000|2022-04-08 06:45:20|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|61
1649400330000|2022-04-08 06:45:30|15733.6|15732.1|15734.6|15732.1|15734.6|15732.1|15733.6|15732.1|11
1649400340000|2022-04-08 06:45:40|15733.6||15733.6||15733.6||15733.6||0
1649400360000|2022-04-08 06:46:00|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|15732.6|15731.1|102
1649400370000|2022-04-08 06:46:10|15733.6|15730.1|15731.6|15730.1|15733.6|15730.1|15731.6|15730.1|46
1649400380000|2022-04-08 06:46:20|15732.6|15730.9|15732.6|15731.1|15732.6|15731.1|15732.4|15730.9|1
1649400390000|2022-04-08 06:46:30|15731.6|15730.1|15731.6|15730.1|15731.6|15730.1|15731.6|15730.1|17
1649400410000|2022-04-08 06:46:50|15730.6|15729.1|15730.6|15729.1|15730.8|15729.1|15729.6|15728.1|28
1649400440000|2022-04-08 06:47:20|15729.6|15728.1|15729.6|15728.1|15730.6|15729.1|15729.6|15728.1|30
1649400450000|2022-04-08 06:47:30|||||||||2
1649400460000|2022-04-08 06:47:40|15730.3|15728.8|15730.6|15729.1|15730.6|15729.1|15730.3|15728.8|15
1649400480000|2022-04-08 06:48:00|15731.3|15729.8|15732.6|15731.1|15732.6|15731.1|15731.3|15729.8|123
1649400490000|2022-04-08 06:48:10|15732.8|15730.3|15732.6|15730.1|15732.8|15730.3|15732.6|15730.1|138
1649400500000|2022-04-08 06:48:20|15733.6|15731.1|15731.6|15730.1|15733.6|15732.1|15731.6|15730.1|36
1649400510000|2022-04-08 06:48:30|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|15730.4|15728.1|68
1649400520000|2022-04-08 06:48:40|15731.4|15728.9|15730.6|15729.1|15731.6|15730.1|15730.6|15728.9|12
1649400530000|2022-04-08 06:48:50|15731.6|15730.1|15731.6|15730.1|15731.6|15730.1|15730.9|15729.4|58
1649400540000|2022-04-08 06:49:00|15731.4|15729.9|15731.6|15730.1|15731.6|15730.1|15731.3|15729.8|166
1649400550000|2022-04-08 06:49:10|15731.8|15729.3|15728.6|15727.1|15731.8|15729.3|15728.6|15727.1|66
1649400560000|2022-04-08 06:49:20|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|15729.6|15728.1|2
1649400570000|2022-04-08 06:49:30|15729.3|15727.8|15729.6|15727.1|15729.6|15728.1|15728.6|15727.1|62
1649400580000|2022-04-08 06:49:40|15728.8|15727.3|15729.6|15728.1|15729.6|15728.1|15728.6|15727.1|6
1649400590000|2022-04-08 06:49:50|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|15
1649400600000|2022-04-08 06:50:00|15729.6|15728.1|15730.6|15729.1|15730.8|15729.1|15729.6|15728.1|35
1649400610000|2022-04-08 06:50:10|15730.8|15728.1|15729.6|15728.1|15730.8|15729.1|15729.6|15728.1|81
1649400620000|2022-04-08 06:50:20|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|15730.6|15729.1|3
1649400630000|2022-04-08 06:50:30|15731.6|15729.3|15732.6|15731.1|15732.6|15731.1|15731.6|15729.3|11
1649400640000|2022-04-08 06:50:40|15731.6|15730.1|15730.6|15729.1|15731.6|15730.1|15730.6|15729.1|7
1649400650000|2022-04-08 06:50:50|15731.6||15730.6||15731.6||15730.6||1
1649400660000|2022-04-08 06:51:00|15730.8|15728.3|15729.6|15728.1|15730.8|15728.3|15728.6|15727.1|32
1649400680000|2022-04-08 06:51:20|15728.9|15727.4|15728.6|15727.1|15728.9|15727.4|15728.6|15727.1|37
1649400710000|2022-04-08 06:51:50|15728.3|15726.8|15728.3|15726.8|15728.3|15726.8|15728.3|15726.8|22
1649400720000|2022-04-08 06:52:00|15727.3|15725.8|15729.4|15727.9|15730.4|15728.9|15727.3|15725.8|85
1649400730000|2022-04-08 06:52:10|||||||||7
1649400740000|2022-04-08 06:52:20|15728.3|15726.8|15729.4|15726.9|15729.4|15727.9|15728.3|15726.8|20
1649400750000|2022-04-08 06:52:30|15728.6|15727.1|15728.3|15726.8|15728.6|15727.1|15728.3|15726.8|2
1649400760000|2022-04-08 06:52:40|15729.4|15726.9|15726.3|15724.8|15729.4|15726.9|15726.3|15724.8|20
1649400770000|2022-04-08 06:52:50|15725.3|15723.8|15724.3|15722.8|15725.3|15723.8|15724.3|15722.8|30
1649400780000|2022-04-08 06:53:00|15724.4|15722.9|15726.3|15724.8|15727.3|15724.9|15724.3|15722.8|32
1649400790000|2022-04-08 06:53:10|15725.9|15724.4|15724.3|15722.8|15725.9|15724.4|15723.3|15721.8|73
1649400800000|2022-04-08 06:53:20|15723.4|15721.8|15723.3|15721.8|15723.4|15721.9|15722.3|15720.8|135
1649400810000|2022-04-08 06:53:30|15722.3|15720.8|15723.3|15721.8|15723.3|15721.8|15722.3|15720.8|32
1649400820000|2022-04-08 06:53:40|15722.6|15721.1|15722.3|15720.8|15722.6|15721.1|15722.3|15720.8|17
1649400830000|2022-04-08 06:53:50|15722.6|15721.1|15723.3|15721.8|15723.3|15721.8|15722.6|15721.1|63
1649400840000|2022-04-08 06:54:00|15724.3|15722.6|15724.3|15722.8|15725.3|15723.1|15724.1|15721.9|85
1649400850000|2022-04-08 06:54:10|15724.4|15722.9|15724.3|15722.8|15725.3|15723.8|15724.1|15721.8|17
1649400860000|2022-04-08 06:54:20|15725.3|15723.8|15725.3|15723.8|15725.3|15723.8|15725.3|15723.8|6
1649400870000|2022-04-08 06:54:30|15727.3|15724.8|15727.3|15725.8|15728.3|15725.9|15726.4|15724.8|27
1649400890000|2022-04-08 06:54:50|||||||||20
1649400900000|2022-04-08 06:55:00|15728.3|15726.6|15728.3|15726.8|15728.3|15726.8|15728.1|15726.6|35
1649400920000|2022-04-08 06:55:20|15729.4|15727.9|15729.4|15726.9|15729.4|15727.9|15728.3|15726.8|23
1649400930000|2022-04-08 06:55:30|15729.6|15727.1|15729.4|15727.9|15729.6|15727.9|15728.6|15726.6|18
1649400940000|2022-04-08 06:55:40|15730.4|15726.9|15729.4|15727.9|15730.4|15727.9|15729.4|15726.9|15
1649400950000|2022-04-08 06:55:50|15730.4|15728.9|15730.4|15728.9|15731.4|15729.9|15730.4|15728.9|73
1649400970000|2022-04-08 06:56:10|15729.4|15727.9|15731.4|15728.9|15731.4|15729.9|15729.4|15727.8|32
1649400980000|2022-04-08 06:56:20|15730.4|15729.3|15731.4|15728.9|15731.4|15729.9|15730.4|15728.9|42
1649400990000|2022-04-08 06:56:30|15730.6|15729.1|15729.4|15727.9|15730.6|15729.1|15728.3|15726.8|133
1649401010000|2022-04-08 06:56:50|15730.4|15728.9|15730.4|15728.9|15730.4|15728.9|15729.4|15727.9|44
1649401020000|2022-04-08 06:57:00|15729.4|15727.9|15730.4|15728.9|15730.4|15728.9|15729.4|15727.9|20
1649401030000|2022-04-08 06:57:10|15730.1|15728.6|15728.3|15726.8|15730.1|15728.6|15728.3|15726.8|35
1649401040000|2022-04-08 06:57:20|15727.3|15725.8|15728.3|15726.8|15728.4|15726.8|15727.3|15725.8|25
1649401050000|2022-04-08 06:57:30|15729.4|15727.9|15732.4|15730.9|15732.4|15730.9|15729.4|15727.9|137
1649401060000|2022-04-08 06:57:40|15731.8|15730.3|15731.4|15729.9|15732.6|15730.9|15731.4|15729.9|31
1649401070000|2022-04-08 06:57:50|15732.4|15730.9|15732.4|15730.9|15732.4|15730.9|15731.4|15729.8|26
1649401080000|2022-04-08 06:58:00|15733.4|15731.9|15733.4|15731.9|15733.4|15731.9|15733.4|15730.9|14
1649401090000|2022-04-08 06:58:10|15732.8|15730.9|15732.4|15730.9|15733.4|15731.9|15732.4|15730.9|8
1649401100000|2022-04-08 06:58:20|15731.4|15729.9|15731.4|15729.9|15732.4|15730.9|15731.4|15729.9|13
1649401110000|2022-04-08 06:58:30|15730.4|15728.9|15731.4|15729.9|15731.4|15729.9|15730.4|15728.8|86
1649401120000|2022-04-08 06:58:40|15730.6|15728.9|15728.3|15726.8|15730.6|15729.1|15728.3|15726.8|35
1649401130000|2022-04-08 06:58:50|15729.4|15727.9|15728.3|15726.8|15729.4|15727.9|15728.3|15726.8|2
1649401140000|2022-04-08 06:59:00|15728.9|15727.4|15730.4|15728.9|15730.4|15728.9|15728.9|15727.4|369
1649401150000|2022-04-08 06:59:10|15732.4|15729.9|15732.4|15730.9|15732.4|15730.9|15731.4|15729.9|15
1649401160000|2022-04-08 06:59:20|15732.3|15729.9|15732.4|15730.9|15732.4|15730.9|15732.3|15729.9|10
1649401170000|2022-04-08 06:59:30|15733.4|15731.9|15732.4|15730.9|15733.4|15731.9|15732.4|15729.9|32
1649401180000|2022-04-08 06:59:40|||||||||7
1649401190000|2022-04-08 06:59:50|15732.3|15729.8|15733.1|15731.6|15733.1|15731.6|15732.3|15729.8|49
1649401200000|2022-04-08 07:00:00|15733.4|15731.9|15731.4|15729.9|15734.4|15732.9|15731.4|15729.9|128
1649401210000|2022-04-08 07:00:10|15731.1|15728.9|15728.3|15726.8|15731.6|15729.9|15728.3|15726.8|109
1649401220000|2022-04-08 07:00:20|15727.4|15724.9|15727.3|15725.8|15727.4|15725.8|15725.9|15724.4|63
1649401230000|2022-04-08 07:00:30|15728.3|15726.8|15728.3|15726.8|15728.3|15726.8|15728.3|15726.8|17
1649401240000|2022-04-08 07:00:40|15729.4|15727.9|15732.4|15730.9|15732.4|15730.9|15729.4|15727.9|105
1649401250000|2022-04-08 07:00:50|15731.4|15729.9|15733.4|15731.9|15734.4|15732.9|15731.4|15729.9|90
1649401260000|2022-04-08 07:01:00|15734.4|15732.9|15734.4|15732.9|15734.4|15732.9|15734.1|15732.6|80
1649401270000|2022-04-08 07:01:10|15735.3|15733.8|15735.3|15733.8|15736.1|15734.6|15735.3|15733.8|83
1649401280000|2022-04-08 07:01:20|15734.4|15732.9|15734.4|15732.9|15734.4|15732.9|15733.4|15731.9|30
1649401290000|2022-04-08 07:01:30|15733.4|15731.9|15733.4|15731.9|15734.4|15731.9|15733.4|15730.9|43
1649401300000|2022-04-08 07:01:40|15732.8|15730.9|15734.4|15732.9|15734.4|15732.9|15732.4|15730.9|66
1649401310000|2022-04-08 07:01:50|15734.3|15731.9|15734.4|15732.9|15736.1|15734.6|15733.4|15731.9|79
1649401320000|2022-04-08 07:02:00|15735.3|15733.8|15736.3|15733.8|15736.3|15734.6|15735.3|15733.8|157
1649401330000|2022-04-08 07:02:10|15735.3|15734.4|15736.1|15734.6|15736.1|15734.6|15735.3|15734.4|17
1649401340000|2022-04-08 07:02:20|15734.4|15732.9|15735.3|15733.8|15735.3|15733.8|15734.4|15732.8|43
1649401350000|2022-04-08 07:02:30|15735.9|15734.4|15735.3|15732.8|15736.9|15735.4|15734.6|15732.8|98
1649401360000|2022-04-08 07:02:40|15734.6|15733.8|15735.3|15733.8|15736.1|15734.6|15734.4|15732.8|58
1649401370000|2022-04-08 07:02:50|15736.1|15734.6|15733.4|15731.9|15736.1|15734.6|15733.4|15731.9|60
1649401380000|2022-04-08 07:03:00|15734.3|15732.8|15734.4|15732.9|15735.3|15733.8|15734.3|15731.8|71
1649401390000|2022-04-08 07:03:10|15735.3|15733.8|15732.4|15730.9|15735.3|15733.8|15732.4|15730.9|47
1649401400000|2022-04-08 07:03:20|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|2
1649401410000|2022-04-08 07:03:30|15732.4|15730.9|15733.4|15731.9|15733.4|15731.9|15732.4|15730.9|60
1649401420000|2022-04-08 07:03:40|15733.1|15731.6|15732.4|15730.9|15733.4|15731.9|15732.4|15730.9|33
1649401430000|2022-04-08 07:03:50|15733.4|15731.9|15733.4|15731.9|15733.4|15731.9|15732.4|15730.9|14
1649401440000|2022-04-08 07:04:00|15732.4|15730.9|15731.4|15729.9|15732.4|15730.9|15730.4|15728.8|73
1649401450000|2022-04-08 07:04:10|15732.4|15730.9|15734.4|15731.9|15734.6|15732.9|15732.4|15730.9|39
1649401460000|2022-04-08 07:04:20|15733.4|15732.9|15733.4|15731.9|15733.4|15732.9|15733.4|15731.9|6
1649401470000|2022-04-08 07:04:30|15734.1|15732.6|15732.4|15730.9|15734.4|15732.9|15732.4|15730.9|94
1649401480000|2022-04-08 07:04:40|15731.4|15729.9|15729.4|15727.9|15731.4|15729.9|15729.4|15727.9|28
1649401490000|2022-04-08 07:04:50|||||||||28
1649401500000|2022-04-08 07:05:00|15729.1|15727.6|15727.3|15725.8|15729.1|15727.6|15727.3|15725.8|44
1649401510000|2022-04-08 07:05:10|15726.3|15724.8|15726.3|15724.8|15727.3|15725.8|15726.3|15724.8|58
1649401520000|2022-04-08 07:05:20|15727.3|15725.8|15728.3|15726.8|15729.4|15727.9|15727.3|15725.8|132
1649401530000|2022-04-08 07:05:30|15729.3|15727.8|15727.3|15725.8|15729.4|15727.9|15727.3|15725.8|25
1649401540000|2022-04-08 07:05:40|15728.1|15725.6|15728.3|15726.8|15728.3|15726.8|15727.3|15725.6|55
1649401550000|2022-04-08 07:05:50|15727.3|15725.8|15727.3|15725.8|15727.3|15725.8|15727.3|15725.8|9
1649401560000|2022-04-08 07:06:00|15726.3|15724.8|15726.3|15724.8|15727.3|15725.8|15726.3|15724.8|260
1649401570000|2022-04-08 07:06:10|15727.3|15725.8|15726.3|15724.8|15727.3|15725.8|15725.6|15723.9|184
1649401580000|2022-04-08 07:06:20|15725.6|15724.1|15725.3|15723.8|15726.3|15724.8|15724.3|15722.8|86
1649401590000|2022-04-08 07:06:30|15726.3|15724.8|15726.3|15724.8|15726.3|15724.8|15726.3|15724.8|44
1649401600000|2022-04-08 07:06:40|15727.3|15725.8|15728.3|15726.8|15728.3|15726.8|15727.3|15725.8|88
1649401610000|2022-04-08 07:06:50|15728.9|15727.4|15727.3|15725.8|15730.4|15728.9|15727.3|15725.8|162
1649401620000|2022-04-08 07:07:00|15728.4|15725.9|15728.3|15726.8|15729.4|15726.9|15727.3|15725.8|64
1649401630000|2022-04-08 07:07:10|15727.3|15725.8|15728.3|15726.8|15728.3|15726.8|15727.3|15725.8|34
1649401640000|2022-04-08 07:07:20|15727.3|15725.8|15726.3|15724.8|15727.3|15725.8|15726.3|15724.8|57
1649401650000|2022-04-08 07:07:30|15725.3|15723.8|15727.3|15725.8|15727.3|15725.8|15725.3|15723.8|85
1649401660000|2022-04-08 07:07:40|15728.3|15726.8|15728.3|15726.8|15728.3|15726.8|15728.3|15726.8|46
1649401670000|2022-04-08 07:07:50|15729.3|15727.8|15730.4|15728.9|15730.4|15728.9|15729.3|15726.9|29
1649401680000|2022-04-08 07:08:00|15731.4|15729.9|15731.4|15729.9|15732.4|15729.9|15731.4|15729.9|64
1649401690000|2022-04-08 07:08:10|15732.4|15730.9|15735.3|15733.8|15736.1|15734.6|15732.4|15730.9|28
1649401700000|2022-04-08 07:08:20|15736.1|15734.6|15737.8|15736.3|15737.8|15736.3|15735.3|15733.6|209
1649401710000|2022-04-08 07:08:30|15736.9|15735.4|15741.3|15739.8|15742.3|15739.8|15736.9|15735.4|345
1649401720000|2022-04-08 07:08:40|15742.3|15739.6|15740.3|15738.8|15742.4|15740.9|15740.3|15738.8|171
1649401730000|2022-04-08 07:08:50|15742.3|15740.8|15742.3|15740.8|15742.3|15740.8|15741.3|15739.8|189
1649401740000|2022-04-08 07:09:00|15743.4|15741.9|15742.3|15740.8|15744.3|15742.4|15742.3|15740.8|105
1649401750000|2022-04-08 07:09:10|15743.3|15741.8|15744.4|15742.9|15745.6|15744.1|15743.3|15741.8|91
1649401760000|2022-04-08 07:09:20|15745.6|15744.1|15742.3|15740.8|15745.6|15744.1|15741.3|15739.6|177
1649401770000|2022-04-08 07:09:30|15743.4|15741.9|15742.3|15740.8|15743.6|15741.9|15742.3|15740.8|17
1649401780000|2022-04-08 07:09:40|15743.3|15741.8|15743.4|15741.9|15744.4|15742.9|15743.3|15741.8|41
1649401790000|2022-04-08 07:09:50|15742.3|15740.8|15742.3|15740.8|15743.4|15741.9|15742.3|15740.8|45
1649401800000|2022-04-08 07:10:00|15741.6|15740.1|15740.3|15738.8|15743.4|15741.9|15740.3|15738.8|197
1649401810000|2022-04-08 07:10:10|15740.6|15739.1|15742.3|15740.8|15742.4|15740.9|15740.6|15739.1|97
1649401820000|2022-04-08 07:10:20|15741.9|15740.4|15742.3|15740.8|15743.4|15741.9|15741.3|15739.8|129
1649401830000|2022-04-08 07:10:30|15743.3|15741.8|15743.4|15741.9|15744.4|15742.9|15742.3|15740.8|208
1649401840000|2022-04-08 07:10:40|15744.4|15742.9|15744.4|15742.9|15744.6|15742.9|15743.4|15741.9|163
1649401850000|2022-04-08 07:10:50|15745.6|15744.1|15745.6|15744.1|15745.6|15744.1|15745.6|15744.1|38
1649401860000|2022-04-08 07:11:00|15744.4|15742.9|15744.4|15742.9|15745.6|15744.1|15744.4|15742.8|86
1649401870000|2022-04-08 07:11:10|15743.4|15741.9|15741.3|15739.8|15743.4|15741.9|15741.3|15739.8|58
1649401880000|2022-04-08 07:11:20|15742.3|15740.8|15741.3|15739.8|15742.3|15740.8|15741.3|15739.8|119
1649401890000|2022-04-08 07:11:30|15742.3|15740.8|15742.3|15740.8|15743.4|15741.9|15739.3|15737.8|181
1649401900000|2022-04-08 07:11:40|15741.3|15739.8|15743.3|15740.8|15743.8|15741.8|15741.3|15739.8|164
1649401910000|2022-04-08 07:11:50|15743.1|15740.6|15742.3|15740.8|15743.1|15740.8|15741.3|15739.8|59
1649401920000|2022-04-08 07:12:00|15743.3|15740.3|15740.3|15738.8|15743.3|15740.8|15740.3|15738.8|116
1649401930000|2022-04-08 07:12:10|15742.4|15739.9|15742.3|15740.8|15743.3|15741.6|15741.3|15739.8|49
1649401940000|2022-04-08 07:12:20|15743.4|15740.9|15744.4|15742.9|15744.4|15742.9|15743.3|15740.8|319
1649401950000|2022-04-08 07:12:30|15743.4|15741.9|15742.3|15740.8|15744.4|15742.1|15742.3|15740.8|324
1649401960000|2022-04-08 07:12:40|15743.4|15741.9|15743.3|15740.8|15744.6|15742.9|15743.3|15740.8|46
1649401970000|2022-04-08 07:12:50|15743.1|15740.6|15739.3|15737.8|15744.4|15741.9|15739.3|15737.8|184
1649401980000|2022-04-08 07:13:00|15739.9|15738.4|15740.3|15738.8|15741.3|15739.8|15739.3|15737.8|156
1649401990000|2022-04-08 07:13:10|15741.3|15739.8|15738.3|15736.8|15741.3|15739.8|15738.3|15736.8|50
1649402000000|2022-04-08 07:13:20|15739.3|15737.8|15739.3|15737.8|15742.3|15740.8|15739.3|15737.8|138
1649402010000|2022-04-08 07:13:30|15740.3|15738.8|15739.3|15736.8|15740.3|15738.8|15738.3|15736.8|347
1649402020000|2022-04-08 07:13:40|15740.3|15737.8|15741.3|15739.8|15741.3|15739.8|15740.3|15737.8|92
1649402030000|2022-04-08 07:13:50|15741.6|15740.1|15745.6|15743.1|15745.6|15744.1|15741.6|15740.1|59
1649402040000|2022-04-08 07:14:00|15745.3|15744.1|15744.4|15741.9|15745.3|15744.1|15743.4|15741.9|81
1649402050000|2022-04-08 07:14:10|15744.3|15742.8|15743.4|15741.9|15744.6|15742.9|15743.4|15741.9|72
1649402060000|2022-04-08 07:14:20|15743.6|15742.1|15744.4|15742.9|15745.6|15744.1|15743.6|15741.9|73
1649402070000|2022-04-08 07:14:30|15745.6|15744.1|15744.4|15742.9|15745.6|15744.1|15744.4|15742.9|92
1649402080000|2022-04-08 07:14:40|15743.4|15741.9|15744.4|15742.9|15744.4|15742.9|15743.4|15741.9|19
1649402090000|2022-04-08 07:14:50|15745.6|15744.1|15747.6|15746.1|15747.6|15746.1|15745.6|15744.1|339
1649402100000|2022-04-08 07:15:00|15748.4|15745.9|15748.6|15747.1|15748.6|15747.1|15747.6|15745.9|144
1649402110000|2022-04-08 07:15:10|15747.6|15746.1|15747.6|15746.1|15747.6|15746.1|15747.6|15746.1|147
1649402120000|2022-04-08 07:15:20|15746.6|15745.1|15744.4|15742.9|15746.6|15745.1|15743.4|15741.9|270
1649402130000|2022-04-08 07:15:30|15745.6|15744.1|15746.6|15745.1|15747.6|15746.1|15745.6|15744.1|102
1649402140000|2022-04-08 07:15:40|15747.6|15746.1|15748.6|15747.1|15748.6|15747.1|15747.6|15746.1|118
1649402150000|2022-04-08 07:15:50|15749.6|15748.1|15749.6|15748.1|15749.6|15748.1|15749.6|15748.1|161
1649402160000|2022-04-08 07:16:00|15747.6|15746.1|15749.6|15748.1|15750.6|15749.1|15747.6|15746.1|508
1649402170000|2022-04-08 07:16:10|15749.8|15748.3|15749.6|15748.1|15750.6|15749.1|15749.6|15748.1|86
1649402180000|2022-04-08 07:16:20|15750.6|15749.1|15745.6|15744.1|15750.6|15749.1|15745.6|15744.1|146
1649402190000|2022-04-08 07:16:30|15744.4|15742.9|15741.3|15739.8|15744.4|15742.9|15740.3|15738.8|301
1649402200000|2022-04-08 07:16:40|15742.3|15740.8|15744.4|15742.9|15745.6|15744.1|15742.3|15740.8|168
1649402210000|2022-04-08 07:16:50|15743.4|15741.9|15745.6|15744.1|15745.6|15744.1|15742.3|15740.8|351
1649402220000|2022-04-08 07:17:00|15746.3|15744.8|15745.6|15744.1|15746.6|15745.1|15745.6|15744.1|32
1649402230000|2022-04-08 07:17:10|15745.3|15743.8|15746.6|15745.1|15746.6|15745.1|15744.4|15742.9|132
1649402240000|2022-04-08 07:17:20|15747.6|15746.1|15747.6|15746.1|15747.6|15746.1|15746.6|15745.1|108
1649402250000|2022-04-08 07:17:30||15745.1||15746.1||15746.1||15745.1|27
1649402260000|2022-04-08 07:17:40|15746.6|15745.1|15745.6|15744.1|15746.6|15746.1|15745.6|15743.9|113
1649402270000|2022-04-08 07:17:50|15744.4|15742.9|15745.6|15744.1|15745.6|15744.1|15742.3|15740.8|130
1649402280000|2022-04-08 07:18:00|15745.4|15743.1|15744.4|15741.9|15745.4|15743.1|15743.4|15741.9|138
1649402290000|2022-04-08 07:18:10|15743.4|15742.9|15745.6|15743.1|15745.6|15744.1|15743.4|15741.9|73
1649402300000|2022-04-08 07:18:20|15744.4|15742.9|15746.6|15745.1|15746.8|15745.1|15744.4|15742.8|32
1649402310000|2022-04-08 07:18:30|15745.6|15744.1|15743.4|15741.9|15745.6|15744.1|15743.4|15741.9|134
1649402320000|2022-04-08 07:18:40|15742.4|15740.9|15742.3|15740.8|15742.4|15740.9|15742.3|15740.8|12
1649402330000|2022-04-08 07:18:50|15741.6|15740.1|15739.3|15737.8|15741.6|15740.1|15739.3|15737.8|145
1649402340000|2022-04-08 07:19:00|15738.3|15736.8|15737.3|15735.8|15738.3|15736.8|15736.3|15734.8|32
1649402350000|2022-04-08 07:19:10|15737.4|15734.9|15737.3|15735.8|15737.4|15735.8|15736.3|15734.8|21
1649402360000|2022-04-08 07:19:20|15738.3|15736.8|15740.3|15738.8|15740.3|15738.8|15738.3|15736.8|49
1649402370000|2022-04-08 07:19:30|15739.3|15737.8|15739.3|15737.8|15740.3|15738.8|15738.3|15736.8|237
1649402380000|2022-04-08 07:19:40|15738.3|15736.8|15737.3|15735.8|15738.4|15736.8|15737.3|15735.8|122
1649402390000|2022-04-08 07:19:50|15737.4|15735.9|15738.3|15736.8|15739.3|15737.8|15737.4|15735.9|26
1649402400000|2022-04-08 07:20:00|15737.3|15735.8|15737.3|15735.8|15738.3|15736.8|15737.3|15735.8|97
1649402410000|2022-04-08 07:20:10|15738.3|15736.8|15739.3|15736.8|15739.3|15737.8|15738.3|15736.8|31
1649402420000|2022-04-08 07:20:20|15739.1|15737.6|15739.3|15737.8|15739.4|15737.8|15739.1|15736.8|0
1649402430000|2022-04-08 07:20:30|||||||||5
1649402440000|2022-04-08 07:20:40|15738.3|15736.8|15739.3|15736.8|15739.3|15737.8|15738.3|15736.8|94
1649402450000|2022-04-08 07:20:50|15738.3|15737.8|15738.3|15735.8|15738.4|15737.8|15737.3|15735.8|43
1649402460000|2022-04-08 07:21:00|15738.4|15736.8|15737.3|15735.8|15739.3|15737.8|15736.3|15734.8|149
1649402470000|2022-04-08 07:21:10|15738.3|15736.8|15738.3|15736.8|15739.3|15737.8|15737.3|15735.8|72
1649402480000|2022-04-08 07:21:20|15739.3|15737.8|15739.3|15737.8|15739.3|15737.8|15739.3|15737.8|85
1649402490000|2022-04-08 07:21:30|15740.3|15738.8|15738.3|15736.8|15740.3|15738.8|15738.3|15736.8|19
1649402500000|2022-04-08 07:21:40|15739.3|15737.8|15738.3|15736.8|15740.3|15738.8|15738.3|15736.8|80
1649402510000|2022-04-08 07:21:50|15739.3|15737.8|15737.3|15735.8|15739.3|15737.8|15737.3|15735.8|92
1649402520000|2022-04-08 07:22:00|15738.3|15736.8|15739.3|15737.8|15740.3|15737.8|15738.3|15736.8|54
1649402530000|2022-04-08 07:22:10|15738.3|15736.8|15736.3|15734.8|15738.3|15736.8|15736.3|15734.8|72
1649402540000|2022-04-08 07:22:20|15737.3|15735.6|15737.3|15735.8|15737.6|15735.8|15735.3|15733.8|115
1649402550000|2022-04-08 07:22:30|15737.1|15734.8|15736.3|15734.8|15737.3|15735.8|15736.3|15734.8|37
1649402560000|2022-04-08 07:22:40|15737.3|15735.8|15737.3|15735.8|15738.1|15735.8|15737.3|15734.8|26
1649402570000|2022-04-08 07:22:50|15738.3|15736.8|15737.3|15735.8|15738.3|15736.8|15737.3|15735.8|77
1649402580000|2022-04-08 07:23:00|15736.6|15735.1|15735.3|15733.8|15737.3|15735.8|15735.3|15733.8|35
1649402590000|2022-04-08 07:23:10|15734.3|15732.8|15732.3|15730.8|15734.3|15732.8|15732.3|15730.8|12
1649402600000|2022-04-08 07:23:20|15733.3|15731.8|15733.3|15731.8|15734.3|15732.6|15732.3|15730.8|25
1649402610000|2022-04-08 07:23:30|15734.3|15732.8|15731.3|15729.8|15734.3|15732.8|15731.3|15729.8|61
1649402620000|2022-04-08 07:23:40|15732.3|15728.8|15733.3|15730.8|15733.3|15731.8|15730.3|15728.8|273
1649402630000|2022-04-08 07:23:50|15734.3|15731.8|15735.3|15733.8|15736.3|15734.8|15733.3|15731.8|294
1649402640000|2022-04-08 07:24:00|15736.3|15734.6|15735.3|15733.8|15736.4|15734.8|15735.3|15733.8|70
1649402650000|2022-04-08 07:24:10|15736.3|15734.6|15736.3|15734.8|15736.4|15734.8|15735.4|15733.8|50
1649402660000|2022-04-08 07:24:20|15737.3|15735.8|15736.3|15734.8|15737.3|15735.8|15735.3|15733.8|54
1649402670000|2022-04-08 07:24:30|15735.3|15733.8|15737.3|15735.8|15737.3|15735.8|15735.3|15733.8|207
1649402680000|2022-04-08 07:24:40|15738.3|15736.8|15738.3|15736.8|15739.3|15737.8|15738.3|15736.8|31
1649402690000|2022-04-08 07:24:50|15739.3|15737.8|15739.3|15737.8|15740.3|15738.8|15739.3|15737.8|94
1649402700000|2022-04-08 07:25:00|15739.6|15738.1|15739.3|15737.8|15740.3|15738.8|15738.3|15736.8|121
1649402710000|2022-04-08 07:25:10|15739.1|15737.6|15739.3|15737.8|15740.3|15738.8|15738.3|15736.8|180
1649402720000|2022-04-08 07:25:20|15738.6|15737.1|15734.3|15732.8|15739.3|15737.8|15733.5|15732|177
1649402730000|2022-04-08 07:25:30|15734.9|15733.4|15735.3|15733.8|15735.3|15733.8|15734.6|15732.8|80
1649402740000|2022-04-08 07:25:40|15736.3|15734.8|15740.3|15737.8|15740.3|15738.8|15736.3|15734.8|376
1649402750000|2022-04-08 07:25:50|15741.3|15738.8|15742.3|15740.8|15743.5|15742|15740.3|15738.8|89
1649402760000|2022-04-08 07:26:00|15743.3|15741.8|15744.5|15743|15744.5|15743|15743.3|15741.8|98
1649402770000|2022-04-08 07:26:10|15745.5|15744|15746.6|15745.1|15746.6|15745.1|15745.5|15743.8|66
1649402780000|2022-04-08 07:26:20|15745.6|15744.1|15744.5|15743|15745.6|15744.1|15743.5|15742|53
1649402790000|2022-04-08 07:26:30|15745.6|15744.1|15746.6|15745.1|15746.6|15745.1|15744.5|15743|259
1649402800000|2022-04-08 07:26:40|15747.6|15746.1|15746.6|15745.1|15747.6|15746.1|15746.6|15745.1|69
1649402810000|2022-04-08 07:26:50|15745.6|15744.1|15745.6|15744.1|15745.6|15744.1|15744.5|15743|70
1649402820000|2022-04-08 07:27:00|||||||||81
1649402830000|2022-04-08 07:27:10|15746.6|15745.1|15748.6|15747.1|15748.6|15747.1|15746.5|15744.1|117
1649402840000|2022-04-08 07:27:20|15749.6|15748.1|15747.6|15745.1|15749.6|15748.1|15746.6|15745.1|148
1649402850000|2022-04-08 07:27:30|15747.8|15746.1|15747.6|15746.1|15747.8|15746.1|15746.6|15745.1|83
1649402860000|2022-04-08 07:27:40|15748.6|15747.1|15749.6|15748.1|15749.6|15748.1|15747.8|15746.1|45
1649402870000|2022-04-08 07:27:50|15750.3|15748.8|15749.6|15748.1|15751.6|15750.1|15749.6|15748.1|101
1649402880000|2022-04-08 07:28:00|15748.6|15747.1|15750.6|15749.1|15750.6|15749.1|15748.6|15747.1|94
1649402890000|2022-04-08 07:28:10|15751.6|15750.1|15751.6|15749.1|15752.6|15751.1|15750.6|15749.1|176
1649402900000|2022-04-08 07:28:20|15751.5|15750|15751.6|15750.1|15752.6|15751.1|15751.5|15750|86
1649402910000|2022-04-08 07:28:30|15750.6|15749.1|15751.6|15750.1|15751.6|15750.1|15749.6|15748.1|84
1649402920000|2022-04-08 07:28:40|15750.6|15749.1|15750.6|15749.1|15751.8|15750.1|15750.6|15749.1|165
1649402930000|2022-04-08 07:28:50|||||||||365
1649402940000|2022-04-08 07:29:00|15751|15749.5|15748.6|15747.1|15751.6|15750.1|15748.6|15747.1|192
1649402950000|2022-04-08 07:29:10|15749.6|15748.1|15752.6|15751.1|15752.6|15751.1|15749.6|15748.1|51
1649402960000|2022-04-08 07:29:20|15753.6|15752.1|15752.6|15751.1|15753.6|15752.1|15751.6|15750.1|137
1649402970000|2022-04-08 07:29:30|15751.6|15750.1|15752.6|15751.1|15753.6|15752.1|15751.6|15750.1|59
1649402980000|2022-04-08 07:29:40|15753.6|15752.1|15753.6|15752.1|15753.6|15752.1|15752.6|15751.1|127
1649402990000|2022-04-08 07:29:50|15753|15751.5|15751.6|15750.1|15753.6|15751.5|15751.6|15750.1|48
1649403000000|2022-04-08 07:30:00|15752.6|15749.1|15752.6|15751.1|15752.8|15751.1|15750.6|15749.1|110
1649403010000|2022-04-08 07:30:10|15752.3|15750.8|15750.6|15749.1|15752.3|15750.8|15750.6|15749.1|84
1649403020000|2022-04-08 07:30:20|15751.6|15750.1|15750.8|15748.3|15753.6|15752.1|15750.6|15748.3|143
1649403030000|2022-04-08 07:30:30|15750.6|15749.1|15749.8|15748.3|15751.6|15750.1|15749.6|15748|50
1649403040000|2022-04-08 07:30:40|15748.6|15747.1|15744.5|15743|15749.6|15747.1|15744.5|15743|143
1649403050000|2022-04-08 07:30:50|15745.6|15744.1|15743.5|15742|15746.6|15745.1|15743.5|15742|117
1649403060000|2022-04-08 07:31:00|15743.3|15740.8|15743.5|15741|15743.6|15742|15742.3|15739.8|45
1649403070000|2022-04-08 07:31:10|15743.3|15740.8|15740.3|15738.8|15743.5|15742|15739.3|15737.8|62
1649403080000|2022-04-08 07:31:20|15741.3|15739.3|15742.3|15739.8|15742.5|15740.8|15740.3|15738.8|70
1649403090000|2022-04-08 07:31:30|15743.3|15740.8|15742.3|15740.8|15743.5|15742|15741.6|15739.6|88
1649403100000|2022-04-08 07:31:40|15743.3|15742|15744.5|15743|15744.5|15743|15743.3|15740.8|163
1649403110000|2022-04-08 07:31:50|15743.1|15741.6|15741.3|15739.8|15743.1|15741.6|15740.3|15738.8|372
1649403120000|2022-04-08 07:32:00|15742.3|15740|15742.3|15740.8|15742.3|15740.8|15741.3|15739.6|113
1649403130000|2022-04-08 07:32:10|15743.5|15742|15741.3|15739.8|15743.5|15742|15740.3|15738.8|47
1649403140000|2022-04-08 07:32:20|15740.3|15738.8|15740.3|15738.8|15740.3|15738.8|15740.3|15738.8|90
1649403150000|2022-04-08 07:32:30|15741.3|15739.8|15740.3|15738.8|15741.3|15739.8|15740.3|15738.8|38
1649403160000|2022-04-08 07:32:40|15741.3|15739.6|15740.3|15738.8|15741.3|15739.8|15740.3|15738.8|82
1649403170000|2022-04-08 07:32:50|15739.3|15737.8|15735.3|15733.8|15739.3|15737.8|15735.3|15733.8|187
1649403180000|2022-04-08 07:33:00|15735.9|15734.4|15741.3|15739.8|15742.3|15739.8|15735.9|15734.4|85
1649403190000|2022-04-08 07:33:10|15742.3|15740|15741.3|15739.8|15742.5|15740.8|15740.3|15738.6|129
1649403200000|2022-04-08 07:33:20|||||||||3
1649403210000|2022-04-08 07:33:30|15741.9|15740.4|15741.3|15739.8|15742.3|15740.8|15741.3|15739.6|100
1649403220000|2022-04-08 07:33:40|15740.3|15738.8|15741.3|15739.8|15741.3|15739.8|15740.3|15738.6|127
1649403230000|2022-04-08 07:33:50|15742.3|15740|15741.3|15739.8|15742.3|15740|15741.3|15739.8|29
1649403240000|2022-04-08 07:34:00|15742.3|15741.8|15738.3|15736.8|15743.5|15742|15738.3|15736.8|1057
1649403250000|2022-04-08 07:34:10|15738.5|15735.8|15737.3|15735.8|15738.5|15736.8|15737.3|15735.8|17
1649403260000|2022-04-08 07:34:20|15738.3|15736.8|15738.3|15735.8|15739.3|15737.8|15737.3|15735.8|44
1649403270000|2022-04-08 07:34:30|15738.1|15736.6|15736.3|15734.8|15738.3|15736.8|15735.3|15733.8|69
1649403280000|2022-04-08 07:34:40|15736.9|15735.4|15736.3|15734.8|15736.9|15735.4|15736.3|15734.8|63
1649403290000|2022-04-08 07:34:50|15737.3|15735.8|15737.3|15735.8|15738.3|15736.8|15736.3|15734.6|94
1649403300000|2022-04-08 07:35:00|15736.3|15734.8|15738.3|15736.8|15738.3|15736.8|15736.3|15734.8|69
1649403310000|2022-04-08 07:35:10|15739.3|15737.8|15739.3|15737.8|15740.3|15738.8|15739.3|15736.8|63
1649403320000|2022-04-08 07:35:20|15738.5|15736.8|15738.3|15735.8|15739.3|15737.8|15737.3|15735.8|96
1649403330000|2022-04-08 07:35:30|15738.9|15736.8|15739.3|15737.8|15740.3|15738.8|15738.9|15736.8|46
1649403340000|2022-04-08 07:35:40|15740.3|15738.6|15739.3|15737.8|15740.3|15738.8|15739.3|15737.8|49
1649403350000|2022-04-08 07:35:50|15740.3|15738.8|15740.3|15737.8|15740.3|15738.8|15739.3|15737.8|66
1649403360000|2022-04-08 07:36:00|15740.6|15738.8|15741.3|15739.8|15741.3|15739.8|15740.3|15738.8|84
1649403370000|2022-04-08 07:36:10|15740.3|15738.8|15740.3|15738.8|15740.3|15738.8|15740.3|15738.8|4
1649403380000|2022-04-08 07:36:20|15739.9|15738.4|15742.8|15740.3|15743.5|15742|15739.9|15737.8|188
1649403390000|2022-04-08 07:36:30|15743.3|15740.8|15743.5|15742|15743.5|15742|15742.3|15740.8|46
1649403400000|2022-04-08 07:36:40|||||||||29
1649403410000|2022-04-08 07:36:50|15742.5|15741|15743.5|15742|15743.5|15742|15742.3|15740.8|535
1649403420000|2022-04-08 07:37:00|15742.3|15740.8|15742.3|15740.8|15743.5|15742|15742.3|15740.3|77
1649403430000|2022-04-08 07:37:10|15742.1|15740.6|15742.3|15740.8|15742.3|15740.8|15741.3|15739.8|45
1649403440000|2022-04-08 07:37:20|15743.3|15741.6|15744.5|15743|15744.5|15743|15743.1|15741.6|29
1649403450000|2022-04-08 07:37:30|15745.6|15743.1|15744.5|15743|15745.6|15743.1|15744.5|15742|120
1649403460000|2022-04-08 07:37:40|15745.6|15744.1|15745.6|15744.1|15745.6|15744.1|15744.5|15743|93
1649403470000|2022-04-08 07:37:50|15746.6|15745.1|15747.6|15746.1|15747.6|15746.1|15745.6|15744.1|114
1649403480000|2022-04-08 07:38:00|15746.6|15745.1|15745.6|15744.1|15746.6|15746.1|15744.5|15743|207
1649403490000|2022-04-08 07:38:10|15746.6|15745.1|15746.6|15745.1|15746.6|15745.1|15746|15744.5|80
1649403500000|2022-04-08 07:38:20|15746.3|15744.8|15746.6|15745.1|15746.6|15745.1|15745.6|15744.1|32
1649403510000|2022-04-08 07:38:30|15747.6|15746.1|15747.6|15746.1|15747.6|15746.1|15747.6|15746.1|45
1649403520000|2022-04-08 07:38:40|15747|15745.5|15745.6|15744.1|15747|15745.5|15745.6|15744.1|98
1649403530000|2022-04-08 07:38:50|15744.5|15743|15744.5|15743|15744.5|15743|15744.5|15743|232
1649403540000|2022-04-08 07:39:00|15744.8|15743.3|15743.5|15742|15744.8|15743.3|15743.5|15742|144
1649403550000|2022-04-08 07:39:10|15743.1|15741.6|15738.9|15737.4|15743.5|15742|15738.9|15737.4|48
1649403560000|2022-04-08 07:39:20|15739.3|15737.8|15734.3|15732.8|15739.3|15737.8|15734.3|15732.8|141
1649403570000|2022-04-08 07:39:30|15733.3|15731.8|15736.3|15734.8|15736.3|15734.8|15733.3|15731.8|192
1649403580000|2022-04-08 07:39:40|15737.3|15735.8|15736.3|15734.8|15739.3|15737|15736.3|15734.8|36
1649403590000|2022-04-08 07:39:50|15737.3|15734.6|15737.3|15735.8|15737.3|15735.8|15736.3|15734.6|32
1649403600000|2022-04-08 07:40:00|15737.1|15734.8|15736.3|15734.8|15737.3|15735.8|15736.3|15734.6|26
1649403610000|2022-04-08 07:40:10|15735.3|15733.8|15736.3|15734.8|15736.3|15734.8|15735.3|15733.8|79
1649403620000|2022-04-08 07:40:20|15737.3|15735.8|15737.3|15735.8|15737.3|15735.8|15737.3|15735.8|19
1649403630000|2022-04-08 07:40:30|15736.3|15734.8|15736.3|15734.8|15737.5|15735.8|15736.3|15734.8|37
1649403640000|2022-04-08 07:40:40|15736.5|15735|15736.3|15734.8|15737.5|15735.4|15736.3|15734.8|123
1649403650000|2022-04-08 07:40:50|15735.3|15733.8|15736.3|15734.8|15736.3|15734.8|15735.3|15733.8|108
1649403660000|2022-04-08 07:41:00|15737.3|15735.8|15736.3|15734.8|15737.3|15735.8|15736.3|15734.8|100
1649403670000|2022-04-08 07:41:10|15737.3|15735.8|15736.6|15735.1|15737.3|15735.8|15736.3|15734.8|78
1649403680000|2022-04-08 07:41:20|15737.3|15735.8|15735.3|15733.8|15737.3|15735.8|15734.3|15732.8|31
1649403690000|2022-04-08 07:41:30|||||||||11
1649403700000|2022-04-08 07:41:40|15736.3|15734.8|15738.3|15735.8|15738.3|15736.8|15736.3|15734.8|79
1649403710000|2022-04-08 07:41:50|15737.3|15736.8|15738.3|15736.8|15738.3|15736.8|15737.3|15735.8|11
1649403720000|2022-04-08 07:42:00|15737.3|15735.8|15737.3|15735.8|15738.5|15736.8|15737.3|15735.8|51
1649403730000|2022-04-08 07:42:10|15736.3|15734.8|15737.3|15735.8|15737.3|15735.8|15736.3|15734.8|50
1649403740000|2022-04-08 07:42:20|15738.3|15734.8|15738.3|15736.8|15738.3|15736.8|15738.3|15734.8|71
1649403750000|2022-04-08 07:42:30|15738.6|15737.1|15740.3|15738.8|15740.3|15738.8|15738.6|15737.1|123
1649403760000|2022-04-08 07:42:40|15741.3|15739.8|15740.3|15738.8|15741.3|15739.8|15740.3|15738.8|383
1649403770000|2022-04-08 07:42:50|15740.6|15739.1|15738.3|15735.8|15740.6|15739.1|15737.3|15735.8|278
1649403780000|2022-04-08 07:43:00|15737.3|15736.8|15737.3|15735.8|15738.3|15736.8|15737.3|15735.6|6
1649403790000|2022-04-08 07:43:10|15736.6|15735.1|15737.3|15735.8|15737.3|15735.8|15736.6|15735.1|43
1649403800000|2022-04-08 07:43:20||15734.8||15735.8||15735.8||15734.8|84
1649403810000|2022-04-08 07:43:30|15737.5|15735|15737.3|15735.8|15737.5|15735.8|15737.3|15735|29
1649403820000|2022-04-08 07:43:40|15738.3|15736.8|15738.3|15736.8|15738.3|15736.8|15737.6|15735.8|58
1649403830000|2022-04-08 07:43:50|15739.3|15737.8|15739.3|15736.8|15739.3|15737.8|15738.3|15736.8|36
1649403840000|2022-04-08 07:44:00|15737.3|15735.8|15736.3|15733.8|15737.3|15735.8|15736.3|15733.8|28
1649403850000|2022-04-08 07:44:10|15735.9|15734.8|15736.3|15734.8|15736.3|15734.8|15735.3|15733.8|23
1649403860000|2022-04-08 07:44:20|15735.6|15734.1|15734.3|15732.8|15735.6|15734.1|15734.3|15732.8|58
1649403870000|2022-04-08 07:44:30|15735.3|15733.8|15736.3|15733.8|15736.3|15733.8|15735.3|15733.8|51
1649403880000|2022-04-08 07:44:40|15735.5|15734|15736.3|15734.8|15736.3|15734.8|15735.3|15733.8|11
1649403890000|2022-04-08 07:44:50|15735.3|15733.8|15735.3|15733.8|15735.3|15733.8|15735.3|15733.8|18
1649403900000|2022-04-08 07:45:00|15734.3|15732.8|15734.3|15732.8|15734.3|15732.8|15733.3|15730.8|61
1649403910000|2022-04-08 07:45:10|15735.3|15733.8|15736.3|15734.8|15736.3|15734.8|15735.3|15733.8|37
1649403920000|2022-04-08 07:45:20|15737.3|15735.8|15737.3|15734.8|15737.3|15735.8|15737.3|15734.8|19
1649403930000|2022-04-08 07:45:30|15737.1|15735.6|15737.3|15735.8|15738.3|15736.8|15737.1|15735.6|10
1649403940000|2022-04-08 07:45:40|15736.3|15734.8|15736.3|15734.8|15736.3|15734.8|15736|15734.5|80
1649403950000|2022-04-08 07:45:50|||||||||71
1649403960000|2022-04-08 07:46:00|15736|15734.5|15735.3|15733.8|15736|15734.5|15735.3|15733.8|15
1649403970000|2022-04-08 07:46:10|15736.3|15734.5|15738.3|15736.8|15738.3|15736.8|15735.3|15734.5|83
1649403980000|2022-04-08 07:46:20|15737.5|15736|15737.3|15735.8|15738.3|15736.8|15737.3|15735.8|25
1649403990000|2022-04-08 07:46:30|15738.3|15736.8|15738.3|15736.8|15738.3|15736.8|15737.6|15735.6|28
1649404000000|2022-04-08 07:46:40|15737.3|15735.8|15737.3|15735.8|15738.3|15736.8|15737.3|15735.8|118
1649404010000|2022-04-08 07:46:50|15738.3|15736.8|15739.3|15736.8|15739.5|15737|15738.3|15736.8|101
1649404020000|2022-04-08 07:47:00|15739.5|15737|15739.6|15738.1|15740.5|15738.8|15738.3|15736.8|52
1649404030000|2022-04-08 07:47:10|15739.3|15737.8|15739.3|15737.8|15740.3|15738.8|15739.3|15737.8|35
1649404040000|2022-04-08 07:47:20|15740.3|15738.8|15740.3|15738.8|15740.3|15738.8|15740.3|15738.8|11
1649404050000|2022-04-08 07:47:30|15739.3|15737.8|15740.3|15738.8|15740.3|15738.8|15739.3|15737.8|21
1649404060000|2022-04-08 07:47:40|15740.5|15738|15740.3|15738.8|15740.5|15738.8|15739.3|15737.8|27
1649404070000|2022-04-08 07:47:50|15739.3|15737.8|15739.3|15737.8|15740.5|15738.8|15739.3|15737.8|39
1649404080000|2022-04-08 07:48:00|15740.3|15738.8|15737.3|15735.8|15740.3|15738.8|15737.3|15735.8|40
1649404090000|2022-04-08 07:48:10|15738.3|15736.6|15737.3|15735.8|15738.5|15737|15737.3|15735.8|68
1649404100000|2022-04-08 07:48:20|15738.3|15736.8|15739.3|15737.8|15739.3|15737.8|15738.3|15736.8|26
1649404110000|2022-04-08 07:48:30|15739|15737.5|15739.3|15737.8|15739.3|15737.8|15739|15737.5|160
1649404120000|2022-04-08 07:48:40|15740.3|15738.8|15739.3|15737.8|15740.3|15738.8|15739.3|15737.8|85
1649404130000|2022-04-08 07:48:50|15740|15738.5|15739.3|15737.8|15741.3|15739|15739.3|15737.8|72
1649404140000|2022-04-08 07:49:00|15740.3|15738.8|15740.3|15738.8|15741.3|15739.8|15740.3|15738.8|32
1649404150000|2022-04-08 07:49:10|15739.5|15738|15738.3|15736.8|15740.5|15738.8|15738.3|15736.8|106
1649404160000|2022-04-08 07:49:20|15737.3|15735.8|15737.3|15735.8|15738.3|15736.8|15737.3|15735.8|7
1649404170000|2022-04-08 07:49:30|15737|15735.5|15738.3|15735.8|15738.3|15736.8|15737|15735.5|48
1649404180000|2022-04-08 07:49:40|15738.1|15736.8|15737.3|15735.8|15738.3|15736.8|15737.3|15735.8|39
1649404190000|2022-04-08 07:49:50|15736.3|15734.8|15737.3|15735.8|15737.3|15735.8|15736.3|15734.8|46
1649404200000|2022-04-08 07:50:00|15737.1|15735.6|15738.3|15735.8|15738.3|15735.8|15737.1|15735.6|68
1649404210000|2022-04-08 07:50:10|15737.3|15735.1|15737.3|15735.8|15737.3|15735.8|15736.6|15735.1|40
1649404220000|2022-04-08 07:50:20|15738.3|15736.8|15737.3|15735.8|15738.3|15736.8|15737.3|15735.8|51
1649404230000|2022-04-08 07:50:30|15738.3|15736|15737.3|15735.8|15738.3|15736|15736.3|15734.8|287
1649404240000|2022-04-08 07:50:40|15737.6|15736.1|15737.3|15735.8|15738.3|15736.8|15737.3|15735.8|21
1649404250000|2022-04-08 07:50:50|15738.3|15736.8|15737.3|15735.8|15738.3|15736.8|15737.3|15735.8|61
1649404260000|2022-04-08 07:51:00|15736.3|15734.8|15734.3|15732.8|15736.3|15734.8|15734.3|15732.8|159
1649404270000|2022-04-08 07:51:10|15735.3|15733.8|15735.3|15733.8|15736.3|15734.8|15735.3|15733.6|85
1649404280000|2022-04-08 07:51:20|||||||||15
1649404290000|2022-04-08 07:51:30|||||||||20
1649404300000|2022-04-08 07:51:40|15736.3|15734.8|15738.3|15736.8|15738.3|15736.8|15735.3|15733.8|62
1649404310000|2022-04-08 07:51:50|15739.3|15737.8|15738.3|15736.8|15739.3|15737.8|15738.3|15736.8|17
1649404320000|2022-04-08 07:52:00|15739.3|15737.6|15740.3|15738.8|15740.3|15738.8|15738.3|15736.8|108
1649404330000|2022-04-08 07:52:10|15741|15739.5|15739.3|15737.8|15741|15739.5|15739.3|15737.8|95
1649404340000|2022-04-08 07:52:20|||||||||22
1649404350000|2022-04-08 07:52:30|||||||||10
1649404360000|2022-04-08 07:52:40|15738.3|15736.8|15737.3|15735.8|15738.3|15736.8|15736.6|15735.1|49
1649404370000|2022-04-08 07:52:50|15738|15734.8|15738.3|15736.8|15738.3|15736.8|15738|15734.8|38
1649404380000|2022-04-08 07:53:00|15739.3|15737.8|15738.3|15736.8|15739.3|15737.8|15738.3|15736.8|65
1649404390000|2022-04-08 07:53:10|15739.3|15737.8|15739.3|15737.8|15739.3|15737.8|15739.3|15737.8|1
1649404400000|2022-04-08 07:53:20|15738.3|15736.8|15737.3|15735.8|15739.3|15737|15737.3|15734.8|42
1649404410000|2022-04-08 07:53:30|15736.5|15735|15736.3|15734.8|15737.3|15735.8|15736.3|15734.8|207
1649404420000|2022-04-08 07:53:40|15737.3|15735.8|15739.3|15737.8|15739.3|15737.8|15737.3|15735.8|112
1649404430000|2022-04-08 07:53:50|||||||||13
1649404440000|2022-04-08 07:54:00|15740.3|15738.8|15739.3|15737.8|15740.3|15738.8|15738.3|15736.8|30
1649404450000|2022-04-08 07:54:10|15738.6|15737.1|15737.3|15735.8|15738.6|15737.1|15737.3|15735.8|42
1649404460000|2022-04-08 07:54:20|||||||||81
1649404470000|2022-04-08 07:54:30|15736.3|15734.8|15736.3|15734.8|15737.3|15734.8|15735.3|15733.6|70
1649404480000|2022-04-08 07:54:40|15737.3|15735.8|15737.3|15735.8|15737.3|15735.8|15737.3|15735.8|17
1649404490000|2022-04-08 07:54:50|15738.3|15736|15738.3|15736.8|15738.3|15736.8|15737.3|15735.8|145
1649404500000|2022-04-08 07:55:00|15739.3|15735.8|15737.3|15735.8|15739.3|15735.8|15737.3|15735.8|1348
1649404510000|2022-04-08 07:55:10|||||||||4
1649404520000|2022-04-08 07:55:20|15736.3|15734.8|15735.3|15733.8|15736.3|15734.8|15735.3|15733.8|29
1649404530000|2022-04-08 07:55:30|15734.3|15732.8|15733.8|15731.3|15734.3|15732.8|15732.3|15730.8|54
1649404540000|2022-04-08 07:55:40|15733.3|15730.8|15733.3|15731.8|15734.3|15732.8|15733.3|15730.8|1269
1649404550000|2022-04-08 07:55:50|15734.3|15732.8|15734.3|15732.8|15734.3|15732.8|15733.3|15731.8|50
1649404560000|2022-04-08 07:56:00|15735|15731.8|15734.3|15732.8|15735.5|15733.8|15734.3|15731.8|73
1649404570000|2022-04-08 07:56:10|15735|15733.5|15734.3|15732.8|15735.3|15733.8|15734.3|15732.8|54
1649404580000|2022-04-08 07:56:20|||||||||13
1649404590000|2022-04-08 07:56:30|15733.3|15731.8|15733.3|15730.8|15733.3|15731.8|15732.3|15730.8|73
1649404600000|2022-04-08 07:56:40|15734.3|15732.8|15734.3|15732.8|15735.3|15733.8|15734.3|15732.8|432
1649404610000|2022-04-08 07:56:50|||||||||6
1649404620000|2022-04-08 07:57:00|15734.6|15733.1|15734.3|15732.8|15734.6|15733.1|15734.3|15732.8|27
1649404630000|2022-04-08 07:57:10|15733.3|15731.8|15735.3|15733.8|15735.3|15733.8|15733.3|15731.8|11
1649404640000|2022-04-08 07:57:20|15734.3|15732.8|15734.3|15732.8|15735.3|15733.8|15734.3|15732.8|26
1649404650000|2022-04-08 07:57:30|15735.3|15733.6|15734.3|15732.8|15735.3|15733.6|15734.3|15732.8|5
1649404660000|2022-04-08 07:57:40|15735.3|15733.8|15735.3|15733.8|15735.3|15733.8|15735.3|15733.8|20
1649404670000|2022-04-08 07:57:50|15734.6|15732.8|15734.3|15732.8|15735.3|15733.8|15734.3|15732.8|24
1649404680000|2022-04-08 07:58:00|15733.3|15731.8|15732.3|15730.8|15733.3|15731.8|15732.3|15730.8|73
1649404690000|2022-04-08 07:58:10|15732.6|15731.1|15734.3|15732.8|15734.5|15732.8|15732.6|15731.1|48
1649404700000|2022-04-08 07:58:20|15733.3|15731.8|15734.3|15732.8|15735.3|15733.8|15733.3|15731.8|21
1649404710000|2022-04-08 07:58:30|15734|15732.5|15735.3|15733.8|15735.5|15733.8|15734|15732.5|71
1649404720000|2022-04-08 07:58:40|15735.1|15733.6|15734.3|15732.8|15735.3|15733.8|15734.3|15732.8|68
1649404730000|2022-04-08 07:58:50|15735|15733.5|15732.3|15730.8|15735.3|15733.8|15732.3|15729.8|294
1649404740000|2022-04-08 07:59:00|15732.5|15730|15730.3|15728.8|15732.5|15730|15730.3|15728.8|59
1649404750000|2022-04-08 07:59:10|15729.3|15727.8|15728.1|15726.6|15729.3|15727.8|15728.1|15726.6|160
1649404760000|2022-04-08 07:59:20|||||||||34
1649404770000|2022-04-08 07:59:30|15729.3|15727.8|15730.3|15728.8|15730.3|15728.8|15729.3|15727.8|115
1649404780000|2022-04-08 07:59:40|15729.3|15727.8|15729.3|15727.8|15729.3|15727.8|15728.1|15726.6|188
1649404790000|2022-04-08 07:59:50|15728.5|15726.8|15728.1|15726.6|15729.3|15727.8|15728.1|15726.6|111
1649404800000|2022-04-08 08:00:00|15729.1|15727.6|15729.3|15727.8|15729.3|15727.8|15728.1|15726.6|76
1649404810000|2022-04-08 08:00:10|15729|15727.5|15728.1|15726.6|15729|15727.5|15727.4|15725.9|84
1649404820000|2022-04-08 08:00:20|||||||||17
1649404830000|2022-04-08 08:00:30|15727.1|15725.6|15728.1|15726.6|15728.1|15726.6|15727.1|15725.6|62
1649404840000|2022-04-08 08:00:40|15728.5|15727|15728.1|15726.6|15729.3|15727.8|15728.1|15726.6|134
1649404850000|2022-04-08 08:00:50|15727.8|15726.3|15727|15725.5|15728|15726.3|15727|15725.5|35
1649404860000|2022-04-08 08:01:00|15728|15726.5|15727|15724.5|15728.1|15726.6|15726|15724.5|108
1649404870000|2022-04-08 08:01:10|15726.8|15725.3|15727|15725.5|15728.1|15726.6|15726.8|15725.3|37
1649404880000|2022-04-08 08:01:20|15726|15724.5|15726|15724.5|15726|15724.5|15726|15724.5|9
1649404890000|2022-04-08 08:01:30|15726.6|15725.1|15726|15724.5|15727|15725.5|15726|15724.5|17
1649404900000|2022-04-08 08:01:40|||||||||3
1649404910000|2022-04-08 08:01:50|||||||||29
1649404920000|2022-04-08 08:02:00|15724.8|15722.3|15723|15721.5|15725|15723.5|15723|15721.5|123
1649404930000|2022-04-08 08:02:10|15722|15720.5|15720|15718.5|15722|15720.5|15719.3|15717.8|288
1649404940000|2022-04-08 08:02:20|15721|15719.5|15723|15721.5|15723|15721.5|15721|15719.3|116
1649404950000|2022-04-08 08:02:30|15724|15722.5|15723|15721.5|15724|15722.5|15722|15720.3|165
1649404960000|2022-04-08 08:02:40|||||||||8
1649404970000|2022-04-08 08:02:50|15722.3|15720.8|15722|15720.5|15722.3|15720.8|15721|15719.5|97
1649404980000|2022-04-08 08:03:00|15721.6|15720.1|15718|15716.5|15721.6|15720.1|15718|15716.5|129
1649404990000|2022-04-08 08:03:10|15719|15717.5|15718|15716.5|15720|15718.5|15718|15716.5|39
1649405000000|2022-04-08 08:03:20|15719|15717.5|15718|15716.5|15719|15717.5|15718|15716.5|52
1649405010000|2022-04-08 08:03:30|15718.8|15716.3|15719|15717.5|15719|15717.5|15717|15715.5|271
1649405020000|2022-04-08 08:03:40|15718.8|15717.3|15717|15715.5|15719|15717.5|15717|15715.5|35
1649405030000|2022-04-08 08:03:50|15718|15716.5|15717|15715.5|15718.1|15716.5|15717|15715.3|30
1649405040000|2022-04-08 08:04:00|15716|15714.5|15715|15713.5|15717|15715.5|15715|15713.5|235
1649405050000|2022-04-08 08:04:10|15714|15712.5|15714|15712.5|15714|15712.5|15714|15712.5|84
1649405060000|2022-04-08 08:04:20|15715|15713.5|15716|15714.5|15716|15714.5|15715|15713.5|230
1649405070000|2022-04-08 08:04:30|15716.3|15714.8|15717|15715.5|15717|15715.5|15716|15714.5|147
1649405080000|2022-04-08 08:04:40|15716|15714.5|15715|15713.5|15716|15714.5|15715|15713.5|16
1649405090000|2022-04-08 08:04:50|15714|15712.5|15714|15711.5|15715|15713.5|15713|15711.5|175
1649405100000|2022-04-08 08:05:00|15713|15712.5|15714|15712.5|15714|15712.5|15713|15711.5|87
1649405110000|2022-04-08 08:05:10|15715|15713.5|15714|15712.5|15715|15713.5|15713|15711.5|57
1649405120000|2022-04-08 08:05:20|15713|15711.5|15715|15713.5|15715|15713.5|15713|15711.5|59
1649405130000|2022-04-08 08:05:30|15714|15712.5|15713|15711.5|15714.1|15712.5|15711.6|15710|145
1649405140000|2022-04-08 08:05:40|15712.6|15711.1|15713|15711.5|15713|15711.5|15712|15710.3|110
1649405150000|2022-04-08 08:05:50|15712.8|15711.3|15713|15711.5|15713|15711.5|15712.8|15711.3|47
1649405160000|2022-04-08 08:06:00|15714|15712.3|15715|15712.5|15715|15713.5|15713.8|15711.5|44
1649405170000|2022-04-08 08:06:10|15716|15713.5|15716|15714.5|15716|15714.5|15716|15713.5|35
1649405180000|2022-04-08 08:06:20|15715|15713.5|15713|15711.5|15715|15713.5|15713|15711.5|54
1649405190000|2022-04-08 08:06:30|15714|15712.5|15714|15712.5|15715|15713.5|15713|15711.5|91
1649405200000|2022-04-08 08:06:40|15715|15713.5|15715|15712.5|15715|15713.5|15714|15712.5|94
1649405210000|2022-04-08 08:06:50|15714.6|15713.1|15715|15713.5|15715.8|15713.5|15714.6|15713.1|271
1649405220000|2022-04-08 08:07:00|15716|15714.3|15715|15713.5|15716.1|15714.5|15715|15713.5|93
1649405230000|2022-04-08 08:07:10|15716|15713.6|15714|15712.5|15716|15714.5|15714|15712.5|103
1649405240000|2022-04-08 08:07:20|15715|15713.5|15713|15711.5|15715|15713.5|15713|15711.5|91
1649405250000|2022-04-08 08:07:30|15714|15712.5|15713|15711.5|15714|15712.5|15713|15711.5|71
1649405260000|2022-04-08 08:07:40|15714|15712.5|15713|15711.5|15714|15712.5|15711.6|15710.1|48
1649405270000|2022-04-08 08:07:50|15713.6|15712.1|15714|15712.5|15714|15712.5|15713.6|15712.1|95
1649405280000|2022-04-08 08:08:00|15715|15713.5|15715|15713.5|15715|15713.5|15715|15713.5|23
1649405290000|2022-04-08 08:08:10|15714|15712.5|15714|15712.5|15715|15713.1|15714|15712.5|95
1649405300000|2022-04-08 08:08:20|15713.6|15712.1|15714|15712.5|15715|15713.5|15713.6|15712.1|58
1649405310000|2022-04-08 08:08:30|15714.8|15712.3|15714|15712.5|15715.3|15713.8|15714|15712.3|366
1649405320000|2022-04-08 08:08:40|15715|15713.5|15716|15714.5|15717.1|15715.5|15715|15713.5|60
1649405330000|2022-04-08 08:08:50|15716.8|15714.3|15717|15714.5|15717|15715.5|15716.8|15714.3|119
1649405340000|2022-04-08 08:09:00|15716.8|15715.3|15719|15716.5|15719|15716.5|15716.8|15715.3|43
1649405350000|2022-04-08 08:09:10|15718.1|15716.6|15717|15715.5|15718.1|15716.6|15717|15715.5|139
1649405360000|2022-04-08 08:09:20|15718|15716.5|15718|15716.5|15719|15717.5|15718|15716.5|83
1649405370000|2022-04-08 08:09:30|15719|15717.5|15718|15716.5|15719|15717.5|15718|15716.5|94
1649405380000|2022-04-08 08:09:40|15719|15716.6|15718|15716.5|15719|15717.5|15718|15716.5|106
1649405390000|2022-04-08 08:09:50|15719|15717.1|15720|15718.5|15720|15718.5|15718|15717.1|15
1649405400000|2022-04-08 08:10:00|15719|15717.5|15717|15715.5|15719|15717.5|15717|15715.5|119
1649405410000|2022-04-08 08:10:10|15716|15714.5|15716|15714.5|15716|15714.5|15715|15713.5|65
1649405420000|2022-04-08 08:10:20|15716.8|15714.3|15717|15715.5|15717|15715.5|15716|15714.3|36
1649405430000|2022-04-08 08:10:30|15717.6|15716.1|15718|15715.5|15718|15716.5|15717|15715.5|83
1649405440000|2022-04-08 08:10:40|15717.8|15716.3|15718|15716.5|15718|15716.5|15717|15715.5|38
1649405450000|2022-04-08 08:10:50|15719|15717.5|15720|15718.5|15720|15718.5|15719|15717.5|7
1649405460000|2022-04-08 08:11:00|||||||||40
1649405470000|2022-04-08 08:11:10|15719.1|15717.5|15721|15718.5|15721|15719.5|15719|15717.5|80
1649405480000|2022-04-08 08:11:20||15719.5||15719.5||15719.5||15719.5|151
1649405490000|2022-04-08 08:11:30|||||||||64
1649405500000|2022-04-08 08:11:40|15722|15720.5|15720|15718.5|15722|15720.5|15720|15718.5|257
1649405510000|2022-04-08 08:11:50|15719.6|15718.1|15719|15717.5|15721|15719.5|15719|15717.5|186
1649405520000|2022-04-08 08:12:00|15720|15718.5|15718|15716.5|15720|15718.5|15718|15716.5|36
1649405530000|2022-04-08 08:12:10|15719|15717.5|15719|15717.5|15719|15717.5|15718|15716.5|151
1649405540000|2022-04-08 08:12:20|15719.8|15717.3|15721|15719.5|15721|15719.5|15719.8|15717.3|5
1649405550000|2022-04-08 08:12:30|15721.8|15720.3|15722|15720.5|15723|15721.5|15721.8|15719.5|40
1649405560000|2022-04-08 08:12:40|15723|15721.5|15722|15720.5|15723|15721.5|15722|15720.5|334
1649405570000|2022-04-08 08:12:50||15719.5||15720.5||15720.5||15719.5|172
1649405580000|2022-04-08 08:13:00|15721|15719.5|15721|15719.5|15721|15719.5|15721|15719.5|137
1649405590000|2022-04-08 08:13:10|15722|15719.6|15722|15720.5|15722.1|15720.5|15722|15719.6|47
1649405600000|2022-04-08 08:13:20|||||||||80
1649405610000|2022-04-08 08:13:30|15721.3|15719.8|15722|15720.5|15723|15720.5|15721|15719.5|225
1649405620000|2022-04-08 08:13:40|15721.3|15719.8|15721|15719.5|15722|15719.8|15721|15719.5|61
1649405630000|2022-04-08 08:13:50|15722|15720.5|15721|15719.5|15722|15720.5|15721|15719.5|163
1649405640000|2022-04-08 08:14:00|15720|15718.5|15717|15715.5|15720|15718.5|15717|15715.5|130
1649405650000|2022-04-08 08:14:10|15718|15716.5|15717|15715.5|15718|15716.5|15717|15715.5|19
1649405660000|2022-04-08 08:14:20|15716.6|15715.1|15716|15714.5|15717|15715.5|15716|15714.5|174
1649405670000|2022-04-08 08:14:30|15717.1|15714.6|15717|15715.5|15718|15716.5|15716|15714.5|51
1649405680000|2022-04-08 08:14:40|15716|15714.5|15715|15713.5|15717|15714.5|15715|15713.5|463
1649405690000|2022-04-08 08:14:50|15714.3|15712.8|15713|15711.5|15714.3|15712.8|15713|15711.5|100
1649405700000|2022-04-08 08:15:00|15711.6|15710.1|15711.6|15710.1|15712.8|15711.3|15711.6|15710.1|89
1649405710000|2022-04-08 08:15:10|15710|15708.5|15711.6|15710.1|15711.8|15710.1|15710|15708.5|87
1649405720000|2022-04-08 08:15:20|||||||||16
1649405730000|2022-04-08 08:15:30|15710.8|15709.1|15711.6|15710.1|15711.6|15710.1|15710.8|15709.1|144
1649405740000|2022-04-08 08:15:40|15710.8|15709.3|15710.8|15709.3|15710.8|15709.3|15710.8|15709.3|62
1649405750000|2022-04-08 08:15:50|15710.1|15707.6|15709.1|15707.6|15710.1|15708.5|15709.1|15707.6|48
1649405760000|2022-04-08 08:16:00|15710|15708.5|15710|15708.5|15710.1|15708.5|15710|15707.6|15
1649405770000|2022-04-08 08:16:10|15709.1|15707.6|15709.1|15707.6|15709.1|15707.6|15709.1|15707.6|94
1649405780000|2022-04-08 08:16:20|15710|15707.5|15710|15708.5|15710.1|15708.5|15710|15707.5|68
1649405790000|2022-04-08 08:16:30|15710.8|15709.3|15710|15708.5|15710.8|15709.3|15710|15708.5|68
1649405800000|2022-04-08 08:16:40|15710.8|15709.3|15710.8|15709.3|15711|15709.3|15710|15708.5|26
1649405810000|2022-04-08 08:16:50|||||||||20
1649405820000|2022-04-08 08:17:00|15710.1|15708.6|15710.8|15709.3|15710.8|15709.3|15710.1|15708.6|6
1649405830000|2022-04-08 08:17:10|15711|15708.5|15710.8|15709.3|15711|15709.3|15710|15708.5|71
1649405840000|2022-04-08 08:17:20|15710|15708.5|15708.3|15706.8|15710|15708.5|15708.3|15706.8|97
1649405850000|2022-04-08 08:17:30|15709.1|15707.6|15709.1|15707.6|15709.1|15707.6|15708.3|15706.8|116
1649405860000|2022-04-08 08:17:40|15709.3|15706.8|15708.3|15706.8|15709.3|15707.6|15707.5|15706|156
1649405870000|2022-04-08 08:17:50|15709.1|15707.6|15707.5|15706|15709.1|15707.6|15707.5|15706|46
1649405880000|2022-04-08 08:18:00|15705.6|15704.1|15703.6|15702.1|15705.8|15704.1|15703.6|15702.1|338
1649405890000|2022-04-08 08:18:10|15703.5|15701.1|15701.6|15700.1|15703.6|15702.1|15701.6|15700.1|121
1649405900000|2022-04-08 08:18:20|15702.3|15700.8|15702.6|15701.1|15703.6|15701.3|15701.6|15700.1|179
1649405910000|2022-04-08 08:18:30|15701.6|15700.1|15704.6|15703.1|15704.6|15703.1|15701.6|15700.1|94
1649405920000|2022-04-08 08:18:40|15704|15702.5|15703.6|15702.1|15704.6|15703.1|15703.6|15702.1|26
1649405930000|2022-04-08 08:18:50|15702.6|15701.1|15702.6|15701.1|15703.6|15702.1|15702.6|15701.1|86
1649405940000|2022-04-08 08:19:00|15703.6|15702.1|15703.6|15702.1|15704.6|15703.1|15703.6|15702.1|105
1649405950000|2022-04-08 08:19:10|15704.6|15703.1|15704.6|15703.1|15705.6|15704.1|15703.6|15702.1|244
1649405960000|2022-04-08 08:19:20|15704.8|15703.3|15705.6|15704.1|15706.3|15704.8|15704.8|15703.3|136
1649405970000|2022-04-08 08:19:30|15704.6|15703.1|15705.6|15704.1|15705.6|15704.1|15704.6|15703.1|41
1649405980000|2022-04-08 08:19:40|15704.6|15703.1|15702.6|15701.1|15704.6|15703.1|15702.6|15701.1|117
1649405990000|2022-04-08 08:19:50|15701.6|15700.1|15702.6|15701.1|15702.6|15701.1|15701.6|15700.1|25
1649406000000|2022-04-08 08:20:00|15703.6|15702.1|15704.6|15703.1|15704.8|15703.3|15703.6|15702.1|54
1649406010000|2022-04-08 08:20:10|15703.8|15702.1|15704.6|15703.1|15704.6|15703.1|15703.6|15702|26
1649406020000|2022-04-08 08:20:20|15703.6|15702.1|15704.6|15703.1|15704.6|15703.1|15703.6|15702.1|11
1649406030000|2022-04-08 08:20:30|15703.6|15702.1|15701.6|15700.1|15703.6|15702.1|15701.6|15700.1|19
1649406040000|2022-04-08 08:20:40|15700.8|15699.3|15700|15698.5|15701.8|15700.1|15700|15698.5|145
1649406050000|2022-04-08 08:20:50|15700.8|15699.3|15701.6|15700.1|15701.8|15700.1|15700.8|15699.3|193
1649406060000|2022-04-08 08:21:00|15700.8|15699.3|15700.8|15699.3|15700.8|15699.3|15700|15698.5|108
1649406070000|2022-04-08 08:21:10|15701.8|15700.1|15700.8|15699.3|15701.8|15700.1|15700.8|15699.3|182
1649406080000|2022-04-08 08:21:20|15701.6|15700.1|15702.6|15700.1|15702.6|15701.1|15700.8|15699.3|117
1649406090000|2022-04-08 08:21:30|15702.5|15701|15702.6|15701.1|15702.6|15701.1|15702.5|15701|53
1649406100000|2022-04-08 08:21:40|15701.6|15700.1|15701.6|15700.1|15702.6|15701.1|15700.8|15699.3|260
1649406110000|2022-04-08 08:21:50|15702.6|15701.1|15701.6|15700.1|15702.6|15701.1|15700.8|15699.3|286
1649406120000|2022-04-08 08:22:00|15702|15700.5|15702.6|15701.1|15703.6|15702.1|15702|15700.5|30
1649406130000|2022-04-08 08:22:10|15703.6|15702.1|15701.6|15700.1|15703.6|15702.1|15700.8|15699.3|160
1649406140000|2022-04-08 08:22:20|15700.8|15699.3|15700|15698.5|15701|15699.5|15700|15698.3|155
1649406150000|2022-04-08 08:22:30|15700.6|15699.1|15700|15698.5|15700.8|15699.3|15700|15698.5|228
1649406160000|2022-04-08 08:22:40|15700.8|15699.3|15701.6|15700.1|15701.6|15700.1|15700|15698.5|85
1649406170000|2022-04-08 08:22:50|15701.5|15700|15701.6|15700.1|15701.6|15700.1|15700.8|15699.3|63
1649406180000|2022-04-08 08:23:00|||||||||20
1649406190000|2022-04-08 08:23:10|15702.6|15700.3|15702.6|15701.1|15702.6|15701.1|15701.6|15700.1|88
1649406200000|2022-04-08 08:23:20|15703.6|15702.1|15703.6|15701.1|15703.6|15702.1|15703.6|15701.1|68
1649406210000|2022-04-08 08:23:30|15702.6|15700.1|15701.6|15700.1|15702.6|15701.1|15701.6|15700.1|85
1649406220000|2022-04-08 08:23:40|15700.8|15699.3|15700.8|15699.3|15700.8|15699.3|15700.8|15699.3|90
1649406230000|2022-04-08 08:23:50|15701.6|15700.1|15701.6|15700.1|15701.6|15700.1|15700.8|15699.3|51
1649406240000|2022-04-08 08:24:00|15700.8|15699.3|15700|15698.5|15701.6|15700.1|15700|15698.5|94
1649406250000|2022-04-08 08:24:10|15701|15697.6|15699.1|15697.6|15701|15697.6|15699.1|15697.6|14
1649406260000|2022-04-08 08:24:20|15698.3|15696.8|15697.5|15696|15698.3|15696.8|15697.5|15696|154
1649406270000|2022-04-08 08:24:30|15698.1|15696.6|15698.3|15696.8|15699.1|15697.6|15698.1|15696.6|176
1649406280000|2022-04-08 08:24:40|15699.3|15697.6|15698.3|15696.8|15699.3|15697.6|15698.3|15696.8|43
1649406290000|2022-04-08 08:24:50|15699.3|15697.6|15699.1|15697.6|15700|15698.5|15699.1|15697.6|135
1649406300000|2022-04-08 08:25:00|15700|15698.5|15700.8|15699.3|15701|15699.3|15698.3|15696.8|90
1649406310000|2022-04-08 08:25:10|15701.6|15700.1|15700.6|15699.1|15701.8|15700.1|15700.6|15699.1|102
1649406320000|2022-04-08 08:25:20|15700.8|15699.3|15698.3|15696.8|15701|15699.3|15698.3|15696.8|113
1649406330000|2022-04-08 08:25:30|15699.3|15697.6|15699.1|15697.6|15699.3|15697.6|15698.3|15697.6|25
1649406340000|2022-04-08 08:25:40|15700|15698.5|15701.8|15699.3|15701.8|15700.1|15700|15698.5|26
1649406350000|2022-04-08 08:25:50|15701|15699.5|15700.8|15699.3|15701.6|15700.1|15700.8|15698.5|60
1649406360000|2022-04-08 08:26:00|15701.6|15700.1|15700.8|15699.3|15701.8|15700.1|15700.8|15699.3|100
1649406370000|2022-04-08 08:26:10|15700|15698.5|15701.6|15700.1|15701.8|15700.1|15700|15698.5|74
1649406380000|2022-04-08 08:26:20|15702.3|15700.8|15702.6|15701.1|15702.6|15701.1|15701.6|15700.1|272
1649406390000|2022-04-08 08:26:30|15701.6|15700.1|15702.6|15701.1|15702.6|15701.1|15701.6|15700.1|49
1649406400000|2022-04-08 08:26:40|15703.6|15702|15704.6|15703.1|15704.6|15703.1|15703.5|15702|67
1649406410000|2022-04-08 08:26:50|15704|15702.5|15700.8|15699.3|15704.6|15703.1|15700.8|15699.3|253
1649406420000|2022-04-08 08:27:00|15701|15699.5|15701.6|15700.1|15702.6|15701.1|15701|15699.5|23
1649406430000|2022-04-08 08:27:10|15702.6|15701.1|15703.6|15701.1|15704.6|15703.1|15702.6|15701.1|192
1649406440000|2022-04-08 08:27:20|15702.6|15700.1|15702.6|15700.1|15702.6|15701.1|15701.6|15699.3|126
1649406450000|2022-04-08 08:27:30|15701.6|15701.1|15702.6|15701.1|15702.6|15701.1|15701.6|15700.1|66
1649406460000|2022-04-08 08:27:40|15704|15702.5|15704.6|15703.1|15705|15703.5|15704|15702|201
1649406470000|2022-04-08 08:27:50|15703.6|15702.1|15705.6|15704.1|15705.6|15704.1|15703.6|15702.1|136
1649406480000|2022-04-08 08:28:00|15706.6|15705.1|15705.6|15704.1|15706.8|15705.1|15705.6|15704|42
1649406490000|2022-04-08 08:28:10|15704.6|15703.1|15705.6|15704.1|15706.6|15705.1|15704.6|15703.1|80
1649406500000|2022-04-08 08:28:20|15706.6|15705.1|15707.6|15705.1|15707.6|15705.1|15705.6|15704.1|67
1649406510000|2022-04-08 08:28:30|15706.6|15706.1|15706.6|15705.1|15707.6|15706.1|15706.6|15705.1|134
1649406520000|2022-04-08 08:28:40|15704.6|15703.1|15703.6|15702.1|15705.6|15703.3|15703.6|15702.1|84
1649406530000|2022-04-08 08:28:50|15703|15701.5|15701.6|15700.1|15703|15701.5|15701.6|15700.1|24
1649406540000|2022-04-08 08:29:00|15702.5|15700|15703.6|15702.1|15703.6|15702.1|15702.5|15700|55
1649406550000|2022-04-08 08:29:10|15704.6|15703.1|15703.6|15702.1|15704.6|15703.1|15703.6|15702|33
1649406560000|2022-04-08 08:29:20|15703.5|15701.1|15703.6|15702.1|15703.6|15702.1|15703.3|15701.1|62
1649406570000|2022-04-08 08:29:30|15704.6|15703.1|15704.6|15703.1|15704.6|15703.1|15704.6|15703.1|5
1649406580000|2022-04-08 08:29:40|15705.6|15704.1|15705.6|15704.1|15705.6|15704.1|15704.6|15703|152
1649406590000|2022-04-08 08:29:50|15706.6|15705.1|15706.6|15705.1|15707|15705.5|15706.6|15705.1|34
1649406600000|2022-04-08 08:30:00|15707.6|15706.1|15708.6|15707.1|15708.6|15707.1|15707.6|15706.1|173
1649406610000|2022-04-08 08:30:10|15707.6|15706.1|15709.6|15707.1|15709.6|15707.1|15707.6|15706.1|40
1649406620000|2022-04-08 08:30:20|15709.5|15708|15709.6|15708.1|15710.6|15709.1|15709.5|15708|22
1649406630000|2022-04-08 08:30:30|15710.6|15709|15711.6|15710.1|15711.6|15710.1|15709.6|15708.1|365
1649406640000|2022-04-08 08:30:40|15713|15711.5|15710.6|15709.1|15713|15711.5|15710.6|15709.1|12
1649406650000|2022-04-08 08:30:50|15710.5|15709|15709.6|15708.1|15710.6|15709.1|15709.6|15708.1|215
1649406660000|2022-04-08 08:31:00|15710|15708.5|15709.6|15708.1|15710.6|15709.1|15709.6|15708.1|120
1649406670000|2022-04-08 08:31:10|15710.6|15709.1|15710.6|15709.1|15711.6|15710.1|15709.6|15708.1|33
1649406680000|2022-04-08 08:31:20|15711.6|15710.1|15710.6|15709.1|15711.6|15710.1|15709.6|15708.1|48
1649406690000|2022-04-08 08:31:30|||||||||11
1649406700000|2022-04-08 08:31:40|15711.6|15710.1|15714|15712.5|15714|15712.5|15711.6|15710.1|210
1649406710000|2022-04-08 08:31:50|15714.8|15713.3|15715|15713.5|15715|15713.5|15714|15712.5|174
1649406720000|2022-04-08 08:32:00|15714.3|15712.8|15715|15712.5|15715|15713.5|15713|15711.3|137
1649406730000|2022-04-08 08:32:10|15714.8|15713.3|15715|15713.5|15715|15713.5|15714.8|15712.5|13
1649406740000|2022-04-08 08:32:20|15715.8|15714.3|15715|15713.5|15716|15714.5|15715|15713.5|143
1649406750000|2022-04-08 08:32:30|15716|15714.3|15716|15714.5|15717|15715.5|15715.8|15714.3|124
1649406760000|2022-04-08 08:32:40|15716.8|15715.3|15715|15713.5|15717|15715.3|15715|15713.5|108
1649406770000|2022-04-08 08:32:50|15715.6|15714.1|15714|15711.5|15716|15714.5|15713|15711.5|242
1649406780000|2022-04-08 08:33:00|15713|15712.5|15714|15712.5|15715|15712.5|15713|15712.5|8
1649406790000|2022-04-08 08:33:10|15713|15711.5|15715|15712.5|15715|15712.5|15713|15711.5|78
1649406800000|2022-04-08 08:33:20|15714|15711.6|15713|15711.5|15714.1|15711.6|15713|15711.5|123
1649406810000|2022-04-08 08:33:30|15714|15712.5|15714|15712.5|15714|15712.5|15713|15711.5|170
1649406820000|2022-04-08 08:33:40|15714.6|15713.1|15715|15713.5|15715|15713.5|15714.6|15713.1|10
1649406830000|2022-04-08 08:33:50|15714|15712.5|15716|15714.5|15717|15715.5|15714|15712.5|90
1649406840000|2022-04-08 08:34:00|15715|15713.5|15715|15713.5|15715|15713.5|15715|15713.5|181
1649406850000|2022-04-08 08:34:10|||||||||29
1649406860000|2022-04-08 08:34:20|15716|15714.5|15716|15714.5|15716|15714.5|15716|15714.5|156
1649406870000|2022-04-08 08:34:30|15717|15715.5|15719|15716.5|15719|15717.5|15716|15714.5|122
1649406880000|2022-04-08 08:34:40|15719.1|15716.6|15719|15716.5|15719.1|15717.5|15718|15716.3|106
1649406890000|2022-04-08 08:34:50|15718.1|15717.5|15720|15717.5|15720|15717.5|15718.1|15716.3|511
1649406900000|2022-04-08 08:35:00|15719|15716.5|15719|15717.5|15719|15717.5|15718|15716.5|137
1649406910000|2022-04-08 08:35:10|15720|15718.5|15719|15717.5|15720|15718.5|15719|15717.5|35
1649406920000|2022-04-08 08:35:20|15718|15716.5|15719|15717.5|15720|15718.5|15718|15716.5|50
1649406930000|2022-04-08 08:35:30|15718.8|15716.3|15720|15718.5|15720|15718.5|15718.8|15716.3|67
1649406940000|2022-04-08 08:35:40|15719|15717.5|15719|15717.5|15720|15718.5|15719|15717.5|45
1649406950000|2022-04-08 08:35:50|||||||||74
1649406960000|2022-04-08 08:36:00|15720|15718.5|15720|15717.5|15720.1|15718.5|15719|15717.3|145
1649406970000|2022-04-08 08:36:10|15719.8|15717.3|15720|15718.5|15720|15718.5|15719|15717.3|169
1649406980000|2022-04-08 08:36:20|15719|15717.5|15720|15718.5|15721|15719.5|15719|15717.5|167
1649406990000|2022-04-08 08:36:30|15721|15719.3|15721|15719.5|15721.3|15719.5|15720|15718.5|42
1649407000000|2022-04-08 08:36:40|15721.3|15719.8|15722|15720.5|15722|15720.5|15721.3|15719.8|292
1649407010000|2022-04-08 08:36:50|15721|15719.5|15721|15719.5|15722.1|15720.5|15721|15719.5|76
1649407020000|2022-04-08 08:37:00|15722|15720.5|15722|15720.5|15722|15720.5|15721|15719.5|111
1649407030000|2022-04-08 08:37:10|15723|15721.5|15723|15721.5|15723|15721.5|15722|15720.5|134
1649407040000|2022-04-08 08:37:20|15722.8|15720.5|15722|15720.5|15723|15721.5|15722|15720.5|84
1649407050000|2022-04-08 08:37:30|15721.3|15719.8|15724|15722.5|15724|15722.5|15721.3|15719.8|158
1649407060000|2022-04-08 08:37:40|15723|15721.5|15722|15720.5|15723|15721.5|15722|15720.5|23
1649407070000|2022-04-08 08:37:50|15723|15721.5|15722|15720.5|15723|15721.5|15721|15719.5|108
1649407080000|2022-04-08 08:38:00|15723|15721.5|15722|15720.5|15723.1|15721.5|15722|15720.3|64
1649407090000|2022-04-08 08:38:10|15723|15720.8|15723|15721.5|15723.1|15721.5|15722|15720.5|111
1649407100000|2022-04-08 08:38:20|15722|15720.5|15720|15718.5|15722|15720.5|15720|15718.5|62
1649407110000|2022-04-08 08:38:30|15720.1|15717.5|15718|15716.5|15720.1|15718.5|15718|15716.5|25
1649407120000|2022-04-08 08:38:40|15717.1|15715.5|15718|15716.5|15718|15716.5|15717|15715.5|60
1649407130000|2022-04-08 08:38:50|15719|15717.5|15718|15716.5|15719|15717.5|15718|15716.5|69
1649407140000|2022-04-08 08:39:00|15717.8|15715.5|15717|15715.5|15718|15716.5|15717|15715.3|115
1649407150000|2022-04-08 08:39:10|15716|15714.5|15715|15713.5|15716|15714.5|15714|15712.5|243
1649407160000|2022-04-08 08:39:20|15716|15714.5|15716|15714.5|15716.2|15714.5|15715|15713.5|115
1649407170000|2022-04-08 08:39:30|15715|15713.5|15717|15715.5|15717.2|15715.5|15715|15713.5|156
1649407180000|2022-04-08 08:39:40|15717.2|15714.7|15717|15715.5|15718|15716.3|15717|15714.5|79
1649407190000|2022-04-08 08:39:50|15716|15714.5|15715|15713.5|15717|15715.5|15715|15713.5|98
1649407200000|2022-04-08 08:40:00|15715.8|15714.3|15716|15714.5|15716.2|15714.5|15714.2|15712.5|107
1649407210000|2022-04-08 08:40:10|15717|15713.5|15716|15714.5|15717|15714.5|15716|15713.5|21
1649407230000|2022-04-08 08:40:30|15717|15715.5|15717|15715.5|15717|15715.5|15717|15715.5|67
1649407240000|2022-04-08 08:40:40|15718|15716.5|15717|15715.5|15718|15716.5|15716.8|15714.5|109
1649407250000|2022-04-08 08:40:50|15716|15714.5|15718|15716.5|15718|15716.5|15716|15714.5|43
1649407260000|2022-04-08 08:41:00|15717|15715.5|15717|15715.5|15717|15715.5|15717|15715.5|34
1649407270000|2022-04-08 08:41:10|15716.8|15714.3|15715|15713.5|15717|15715.5|15715|15713.5|157
1649407280000|2022-04-08 08:41:20|15714.2|15712.5|15714|15712.5|15715.2|15713.5|15714|15712.5|29
1649407290000|2022-04-08 08:41:30|15715|15713.5|15715|15713.5|15715|15713.5|15715|15713.5|94
1649407300000|2022-04-08 08:41:40|15714|15712.5|15713|15711.5|15714|15712.5|15713|15711.5|264
1649407310000|2022-04-08 08:41:50|15713.8|15711.3|15713|15711.5|15714|15712.5|15713|15710.5|174
1649407320000|2022-04-08 08:42:00|15714|15712.5|15715|15712.5|15715|15713.5|15714|15712.5|83
1649407330000|2022-04-08 08:42:10|15715.2|15713.5|15714.8|15713.3|15715.2|15713.5|15714|15712.5|4
1649407340000|2022-04-08 08:42:20|15715|15713.5|15714|15712.5|15716|15714.5|15714|15712.5|32
1649407350000|2022-04-08 08:42:30|15715|15713.5|15715|15713.5|15715.3|15713.8|15714|15712.5|136
1649407360000|2022-04-08 08:42:40|15716||15715||15716||15715||14
1649407370000|2022-04-08 08:42:50|15714|15712.5|15714|15712.5|15714|15712.5|15714|15712.5|9
1649407380000|2022-04-08 08:43:00|||||||||97
1649407390000|2022-04-08 08:43:10|15715|15713.5|15715|15713.5|15715|15713.5|15715|15713.5|13
1649407400000|2022-04-08 08:43:20|15716|15714.5|15717|15715.5|15717|15715.5|15715|15713.5|147
1649407410000|2022-04-08 08:43:30|15718|15716.5|15717|15715.5|15718|15716.5|15717|15715.5|71
1649407420000|2022-04-08 08:43:40|15717.2|15715.7|15716|15714.5|15718|15715.7|15716|15714.5|14
1649407430000|2022-04-08 08:43:50|15717|15715.5|15717|15715.5|15717|15715.5|15716|15714.5|71
1649407440000|2022-04-08 08:44:00|15716|15714.5|15716|15714.5|15716|15714.5|15715|15713.5|45
1649407450000|2022-04-08 08:44:10|15715|15713.5|15715|15713.5|15716|15713.5|15715|15713.5|9
1649407460000|2022-04-08 08:44:20|||||||||39
1649407470000|2022-04-08 08:44:30|15715.6|15714.1|15718|15716.5|15718|15716.5|15715.6|15714.1|215
1649407480000|2022-04-08 08:44:40|15717|15715.5|15719|15717.5|15719|15717.5|15716|15714.5|264
1649407490000|2022-04-08 08:44:50|15719.6|15718.1|15719.8|15718.3|15720.2|15718.5|15719|15717.5|86
1649407500000|2022-04-08 08:45:00|15720|15718.5|15719|15717.5|15720.2|15718.5|15719|15717.5|98
1649407510000|2022-04-08 08:45:10|15719.3|15717.8|15719|15717.5|15720|15718.5|15719|15717.5|68
1649407520000|2022-04-08 08:45:20|15720|15718.5|15720|15717.5|15720|15718.5|15719|15717.5|175
1649407530000|2022-04-08 08:45:30|15719|15718.5|15720|15718.5|15720|15718.5|15719|15717.5|123
1649407540000|2022-04-08 08:45:40|15721|15719.5|15722.2|15720.7|15722.2|15720.7|15721|15719.5|42
1649407550000|2022-04-08 08:45:50|||||||||11
1649407560000|2022-04-08 08:46:00|||||||||92
1649407570000|2022-04-08 08:46:10|15721.2|15719.7|15721.2|15719.7|15722.2|15720.7|15721.2|15719.7|351
1649407580000|2022-04-08 08:46:20|15720.2|15718.7|15721.3|15718.8|15721.3|15719.7|15720|15718.5|42
1649407590000|2022-04-08 08:46:30|15721|15719.5|15721|15718.5|15721.3|15719.7|15721|15718.5|14
1649407600000|2022-04-08 08:46:40|15720|15719.1|15721.2|15719.7|15721.2|15719.7|15720|15719.1|16
1649407610000|2022-04-08 08:46:50|15721.5|15720|15722.2|15719.7|15722.2|15720.7|15721.2|15719.7|168
1649407620000|2022-04-08 08:47:00|15721.2|15720.7|15722.2|15720.7|15722.2|15720.7|15721.2|15719.7|64
1649407630000|2022-04-08 08:47:10|15721.2|15719.7|15722.2|15720.7|15723.2|15721.7|15721.2|15719.7|59
1649407640000|2022-04-08 08:47:20|15722.8|15721.3|15723.2|15721.7|15723.2|15721.7|15722.8|15721.3|8
1649407650000|2022-04-08 08:47:30|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|189
1649407660000|2022-04-08 08:47:40|15723.5|15722|15725.2|15723.7|15725.2|15723.7|15723.2|15721.7|156
1649407670000|2022-04-08 08:47:50|15724.2|15722.7|15725.2|15723.7|15725.2|15723.7|15724.2|15722.7|74
1649407680000|2022-04-08 08:48:00|15726.2|15724.5|15726.2|15724.7|15726.2|15724.7|15725.3|15723.7|77
1649407690000|2022-04-08 08:48:10|15725.3|15723.8|15725.2|15723.7|15726|15723.8|15725.2|15723.5|119
1649407700000|2022-04-08 08:48:20|||||||||48
1649407710000|2022-04-08 08:48:30|15724.2|15722.7|15725.2|15722.7|15725.2|15723.7|15724.2|15722.5|80
1649407720000|2022-04-08 08:48:40|15724.2|15723|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|156
1649407730000|2022-04-08 08:48:50|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|47
1649407740000|2022-04-08 08:49:00|15725.5|15724|15725.2|15723.7|15725.5|15724|15725.2|15723.7|22
1649407750000|2022-04-08 08:49:10|15725.3|15723.8|15725.2|15723.7|15726.2|15723.8|15724.2|15722.7|108
1649407760000|2022-04-08 08:49:20|15724.2|15722.7|15723.2|15721.7|15724.2|15722.7|15723.2|15721.7|82
1649407770000|2022-04-08 08:49:30|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724|15721.7|4
1649407780000|2022-04-08 08:49:40|15724.8|15723.3|15726.2|15724.7|15726.2|15724.7|15724.8|15723.3|64
1649407790000|2022-04-08 08:49:50|15725.2|15723.7|15725.2|15723.7|15726.2|15724.7|15725.2|15723.7|14
1649407800000|2022-04-08 08:50:00|15725.5|15724|15726.2|15724.7|15726.2|15724.7|15725.5|15724|30
1649407810000|2022-04-08 08:50:10|15725.3|15723.8|15725.2|15723.7|15726.2|15723.8|15725.2|15723.7|56
1649407820000|2022-04-08 08:50:20|15726.2|15723.8|15726.2|15724.7|15726.3|15724.7|15726|15723.7|6
1649407830000|2022-04-08 08:50:30|15725.8|15724.3|15726.2|15724.7|15726.2|15724.7|15725.8|15724.3|30
1649407840000|2022-04-08 08:50:40|15726.5|15725|15728.2|15726.7|15728.2|15726.7|15726.5|15725|106
1649407850000|2022-04-08 08:50:50|15727.2|15725.7|15727.2|15725.7|15728.2|15726.7|15727.2|15725.7|29
1649407860000|2022-04-08 08:51:00|15726.8|15725.3|15726.2|15724.7|15726.8|15725.3|15726.2|15724.7|211
1649407870000|2022-04-08 08:51:10|15727.2|15723.7|15725.2|15723.7|15727.2|15723.7|15725.2|15723.7|8
1649407880000|2022-04-08 08:51:20|15726.2|15722.7|15725.2|15723.7|15726.2|15723.7|15724.2|15722.7|35
1649407890000|2022-04-08 08:51:30|15725.5|15724|15726.2|15724.7|15726.2|15724.7|15725.5|15723.7|93
1649407900000|2022-04-08 08:51:40|||||||||1
1649407910000|2022-04-08 08:51:50|15725.5|15724|15725.2|15723.7|15725.5|15724|15725.2|15723.7|44
1649407920000|2022-04-08 08:52:00|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15723.2|15721.7|134
1649407930000|2022-04-08 08:52:10|15725.2||15724.2||15725.2||15724.2||33
1649407940000|2022-04-08 08:52:20|||||||||87
1649407950000|2022-04-08 08:52:30|15724.3|15721.8|15724.2|15722.7|15724.3|15722.7|15723.2|15721.7|18
1649407960000|2022-04-08 08:52:40|15723.2|15721.7|15724.2|15722.7|15725.2|15723.7|15723.2|15721.7|114
1649407970000|2022-04-08 08:52:50|15724.8|15723.3|15724.2|15722.7|15726.2|15724.7|15724.2|15722.7|121
1649407980000|2022-04-08 08:53:00|||||||||46
1649407990000|2022-04-08 08:53:10|15723.2|15720.7|15722.2|15720.7|15723.2|15720.7|15722.2|15720.7|23
1649408000000|2022-04-08 08:53:20|15723.2|15721.7|15721.2|15719.7|15723.2|15721.7|15721|15718.5|84
1649408010000|2022-04-08 08:53:30|15722.2|15720.7|15721.2|15719.7|15722.2|15720.7|15721.2|15719.7|36
1649408020000|2022-04-08 08:53:40|15721|15719.5|15719|15717.5|15721.2|15719.7|15719|15717.5|126
1649408030000|2022-04-08 08:53:50|||||||||5
1649408040000|2022-04-08 08:54:00|15718|15716.5|15719|15717.5|15719|15717.5|15718|15716.5|57
1649408050000|2022-04-08 08:54:10|15718|15716.5|15718|15716.5|15718|15716.5|15718|15716.5|36
1649408060000|2022-04-08 08:54:20|15717|15715.5|15719|15717.5|15719|15717.5|15717|15715.5|121
1649408070000|2022-04-08 08:54:30|15720|15718.5|15720|15718.5|15720|15718.5|15719.8|15717.5|49
1649408080000|2022-04-08 08:54:40|15720.2|15718.7|15720|15718.5|15720.2|15718.7|15720|15718.5|49
1649408090000|2022-04-08 08:54:50|15721.2|15719.7|15721.2|15719.7|15722.2|15719.7|15721.2|15719.7|21
1649408100000|2022-04-08 08:55:00|15722.2|15720.7|15723.2|15721.7|15723.2|15721.7|15721.2|15719.5|49
1649408110000|2022-04-08 08:55:10|15722.2|15720.7|15723.2|15721.7|15723.2|15721.7|15722.2|15720.7|46
1649408120000|2022-04-08 08:55:20|15724.2|15720.7|15724.2|15722.7|15724.2|15722.7|15724.2|15720.7|7
1649408130000|2022-04-08 08:55:30|15725.2|15723.7|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|386
1649408140000|2022-04-08 08:55:40|15723.8|15722.3|15723.2|15721.7|15724.2|15722.7|15723.2|15721.7|39
1649408150000|2022-04-08 08:55:50|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|2
1649408160000|2022-04-08 08:56:00|15723.2|15721.7|15723.2|15721.7|15723.3|15721.7|15723|15720.7|36
1649408170000|2022-04-08 08:56:10|15724.2|15722.7|15723.2|15721.7|15724.2|15722.7|15723.2|15721.7|82
1649408180000|2022-04-08 08:56:20|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|6
1649408190000|2022-04-08 08:56:30|15724.3|15722.8|15724.2|15722.7|15724.3|15722.8|15724.2|15722.7|75
1649408200000|2022-04-08 08:56:40|||||||||8
1649408210000|2022-04-08 08:56:50|15725.2||15724.2||15725.2||15724.2||84
1649408220000|2022-04-08 08:57:00|15724|15722.5|15722.2|15720.7|15724|15722.5|15722.2|15720.7|5
1649408230000|2022-04-08 08:57:10|15721.2|15719.7|15721.2|15719.7|15721.2|15719.7|15721.2|15719.7|35
1649408240000|2022-04-08 08:57:20|15720|15718.5|15719|15717.5|15720|15718.5|15718|15716.5|291
1649408250000|2022-04-08 08:57:30|15718.2|15716.5|15718|15716.5|15718.2|15716.7|15717|15715.5|66
1649408260000|2022-04-08 08:57:40|15719|15717.5|15719|15717.5|15719|15717.5|15719|15717.5|118
1649408270000|2022-04-08 08:57:50|15718|15716.5|15717|15715.5|15719|15717.5|15717|15715.5|69
1649408280000|2022-04-08 08:58:00|||||||||5
1649408290000|2022-04-08 08:58:10|||||||||10
1649408300000|2022-04-08 08:58:20|15716|15714.5|15716|15714.5|15717|15714.7|15716|15714.5|33
1649408310000|2022-04-08 08:58:30|15717|15715.5|15716|15714.5|15717|15715.5|15716|15714.5|54
1649408320000|2022-04-08 08:58:40|15715.8|15714.3|15715|15713.5|15716|15714.5|15715|15713.5|80
1649408330000|2022-04-08 08:58:50||15712.5||15713.5||15713.5||15712.5|38
1649408340000|2022-04-08 08:59:00|||||||||28
1649408350000|2022-04-08 08:59:10|15714.3|15712.8|15714|15711.5|15714.3|15712.8|15714|15711.5|94
1649408360000|2022-04-08 08:59:20|15715|15712.5|15715|15713.5|15715.2|15713.5|15714|15712.5|40
1649408370000|2022-04-08 08:59:30|15713|15710.5|15711.8|15710.3|15713|15711.5|15711.8|15710.3|83
1649408380000|2022-04-08 08:59:40|15710.8|15709.3|15711.8|15710.3|15713|15711.5|15710.8|15709.3|67
1649408390000|2022-04-08 08:59:50|15713|15711.5|15711.8|15710.3|15713|15711.5|15710.8|15709.3|116
1649408400000|2022-04-08 09:00:00|15712.8|15711.3|15713|15711.5|15713|15711.5|15712.8|15711.3|74
1649408410000|2022-04-08 09:00:10|15712.8|15711.3|15711.8|15710.3|15713|15711.5|15711.8|15710.3|79
1649408420000|2022-04-08 09:00:20|15710.8|15709.3|15710.8|15709.3|15711.8|15710.3|15710.8|15708.3|97
1649408430000|2022-04-08 09:00:30|15711.2|15709.7|15711.8|15710.3|15712.2|15710.7|15711.2|15709.7|62
1649408440000|2022-04-08 09:00:40|15713|15711.5|15713|15711.5|15713|15711.5|15713|15711.5|3
1649408450000|2022-04-08 09:00:50|15714|15712.5|15714|15712.5|15714|15712.5|15714|15712.5|102
1649408460000|2022-04-08 09:01:00|15714.7|15713.2|15714|15712.5|15715|15713.5|15714|15712.5|119
1649408470000|2022-04-08 09:01:10||15711.5||15712.5||15712.5||15711.5|16
1649408480000|2022-04-08 09:01:20|15715||15714||15715||15714||2
1649408490000|2022-04-08 09:01:30|15715|15713.5|15715|15712.5|15715|15713.5|15715|15712.5|146
1649408500000|2022-04-08 09:01:40|15714|15713.5|15715|15713.5|15715|15713.5|15714|15713.5|3
1649408510000|2022-04-08 09:01:50|15716|15714.5|15715|15713.5|15716|15714.5|15715|15713.5|111
1649408520000|2022-04-08 09:02:00|15714|15712.5|15714|15712.5|15715|15713.5|15714|15712.5|62
1649408530000|2022-04-08 09:02:10|15715|15713.5|15715|15713.5|15715|15713.5|15714|15712.3|97
1649408540000|2022-04-08 09:02:20|15714.8|15712.5|15715|15713.5|15715|15713.5|15714|15712.3|46
1649408550000|2022-04-08 09:02:30||15712.5||15713.5||15713.5||15712.5|34
1649408560000|2022-04-08 09:02:40|15716|15714.5|15715|15713.5|15716|15714.5|15715|15713.5|18
1649408570000|2022-04-08 09:02:50|15714.3|15712.8|15715|15713.5|15715|15713.5|15714|15712.5|55
1649408580000|2022-04-08 09:03:00|15716|15714.5|15716|15714.5|15716|15714.5|15716|15714.5|146
1649408600000|2022-04-08 09:03:20|15715|15713.5|15716|15714.5|15716|15714.5|15715|15713.5|83
1649408610000|2022-04-08 09:03:30|15717|15715.5|15717|15715.5|15717|15715.5|15717|15715.5|12
1649408620000|2022-04-08 09:03:40|15718|15716.5|15719|15717.5|15719|15717.5|15718|15716.5|19
1649408630000|2022-04-08 09:03:50|15718.7|15717.2|15718|15716.5|15718.8|15717.2|15718|15716.3|36
1649408640000|2022-04-08 09:04:00|||||||||41
1649408650000|2022-04-08 09:04:10|15717|15715.5|15714|15712.5|15717|15715.5|15714|15712.5|200
1649408660000|2022-04-08 09:04:20|15713.3|15711.8|15710.8|15709.3|15713.3|15711.8|15710.8|15709.3|130
1649408670000|2022-04-08 09:04:30|15709.8|15708.3|15710.8|15709.3|15710.8|15709.3|15709.8|15708.3|237
1649408680000|2022-04-08 09:04:40|15711.5|15710|15709.8|15708.3|15711.5|15710|15709.8|15708.3|221
1649408690000|2022-04-08 09:04:50|15710.5|15709|15711.8|15710.3|15713|15711.5|15710.5|15709|100
1649408700000|2022-04-08 09:05:00|15710.8|15709.3|15711.8|15710.3|15711.8|15710.3|15710.8|15709.3|28
1649408710000|2022-04-08 09:05:10|15713|15711.5|15711.8|15710.3|15713|15711.5|15711.8|15710.3|22
1649408720000|2022-04-08 09:05:20|15713|15711.5|15714|15712.5|15714|15712.5|15713|15711.5|112
1649408730000|2022-04-08 09:05:30|||||||||7
1649408740000|2022-04-08 09:05:40||15711.5||15712.5||15712.5||15711.5|52
1649408750000|2022-04-08 09:05:50|15713.3|15711.8|15713.3|15711.8|15713.3|15711.8|15712.5|15710.8|8
1649408760000|2022-04-08 09:06:00|15714.1|15712.6|15716|15714.5|15716|15714.5|15714.1|15712.6|16
1649408770000|2022-04-08 09:06:10|15715|15713.5|15715|15713.5|15715|15713.5|15715|15713.5|12
1649408780000|2022-04-08 09:06:20|15715.2|15712.7|15714|15712.5|15715.2|15713.5|15714|15712.5|63
1649408790000|2022-04-08 09:06:30|15715|15713.5|15715|15713.5|15715|15713.5|15715|15713.5|29
1649408800000|2022-04-08 09:06:40|15714|15712.5|15714|15712.5|15714|15712.5|15714|15712.5|1
1649408810000|2022-04-08 09:06:50|||||||||1
1649408820000|2022-04-08 09:07:00|15713.7|15712.2|15713|15711.5|15713.7|15712.2|15713|15711.5|15
1649408830000|2022-04-08 09:07:10||15710.5||15711.5||15711.5||15710.5|9
1649408840000|2022-04-08 09:07:20|15714|15712.5|15715|15713.5|15715|15713.5|15714|15712.5|132
1649408850000|2022-04-08 09:07:30|||||||||2
1649408860000|2022-04-08 09:07:40|15716|15714.5|15715|15713.5|15716.2|15714.5|15715|15713.5|126
1649408870000|2022-04-08 09:07:50|15716|15714.5|15717|15715.5|15717|15715.5|15716|15714.5|61
1649408880000|2022-04-08 09:08:00|15716|15714.5|15716|15714.5|15716|15714.5|15716|15714.5|50
1649408890000|2022-04-08 09:08:10|15715|15713.5|15715|15713.5|15715|15713.5|15714|15712.5|54
1649408900000|2022-04-08 09:08:20|15714|15712.5|15710.8|15709.3|15714|15712.5|15710.8|15709.3|55
1649408910000|2022-04-08 09:08:30|15711.2|15709.7|15710.8|15709.3|15711.8|15710.3|15710.7|15708.3|47
1649408920000|2022-04-08 09:08:40|||||||||43
1649408930000|2022-04-08 09:08:50|15711.8|15710.3|15711.8|15710.3|15711.8|15710.3|15710.8|15710.3|34
1649408940000|2022-04-08 09:09:00|15710.8|15709.3|15709.8|15708.3|15710.8|15709.3|15709.8|15708.3|180
1649408950000|2022-04-08 09:09:10|15708.8|15707.3|15708.8|15707.3|15710|15708.3|15708.8|15706.8|60
1649408960000|2022-04-08 09:09:20|15709.7|15708.2|15708.8|15707.3|15709.8|15708.3|15708.8|15707.3|49
1649408970000|2022-04-08 09:09:30|15709|15707.5|15709.8|15708.3|15709.8|15708.3|15709|15707.5|47
1649408980000|2022-04-08 09:09:40|15710.5|15709|15710.8|15709.3|15710.8|15709.3|15710.5|15709|2
1649408990000|2022-04-08 09:09:50|15711.8|15710.3|15709.8|15708.3|15711.8|15710.3|15709.8|15708.3|32
1649409000000|2022-04-08 09:10:00|15710.7|15709.2|15710.8|15709.3|15711.8|15710.3|15710.7|15709.2|40
1649409010000|2022-04-08 09:10:10|15711.8|15710.3|15710.8|15709.3|15711.8|15710.3|15710.8|15708.3|55
1649409020000|2022-04-08 09:10:20|15711.8|15710.3|15714|15712.5|15714|15712.5|15711.8|15709.3|138
1649409030000|2022-04-08 09:10:30|15713.8|15711.5|15714|15712.5|15714|15712.5|15713|15711.5|61
1649409040000|2022-04-08 09:10:40|15715|15713.5|15714|15711.5|15715|15713.5|15714|15711.5|215
1649409050000|2022-04-08 09:10:50||15712.5||15712.5||15712.5||15712.5|2
1649409060000|2022-04-08 09:11:00|15715|15713.5|15715|15712.5|15715.2|15713.5|15714|15712.5|60
1649409070000|2022-04-08 09:11:10|15714||15714||15715||15714||76
1649409080000|2022-04-08 09:11:20|15713|15711.5|15713|15711.5|15714|15712.5|15713|15711.5|15
1649409090000|2022-04-08 09:11:30|15711.8|15710.3|15713|15711.5|15713|15711.5|15711.8|15710.3|30
1649409100000|2022-04-08 09:11:40|15711.8|15710.3|15715|15713.5|15715|15713.5|15711.8|15710.3|158
1649409110000|2022-04-08 09:11:50|15714.8|15712.5|15713|15711.5|15714.8|15713.3|15713|15711.5|20
1649409120000|2022-04-08 09:12:00|15712.8|15710.5|15711.8|15710.3|15713.2|15711.5|15711.8|15710.3|24
1649409130000|2022-04-08 09:12:10|15713|15711.5|15713|15711.5|15713|15711.5|15713|15711.5|44
1649409140000|2022-04-08 09:12:20|15714|15712.5|15714|15712.5|15714|15712.5|15714|15712.5|172
1649409150000|2022-04-08 09:12:30|15715|15713.5|15715|15712.5|15716|15714.5|15714|15712.3|85
1649409160000|2022-04-08 09:12:40|15714|15713.5|15715|15713.5|15715|15713.5|15714|15712.5|108
1649409170000|2022-04-08 09:12:50|15714|15712.5|15713|15711.5|15714|15712.5|15713|15711.5|25
1649409180000|2022-04-08 09:13:00|15714|15712.5|15713|15711.5|15714|15712.5|15713|15711.5|188
1649409190000|2022-04-08 09:13:10|15713.7|15712.2|15713|15711.5|15714|15712.5|15713|15711.5|44
1649409200000|2022-04-08 09:13:20|15714|15712.5|15714|15712.5|15714|15712.5|15714|15712.5|75
1649409210000|2022-04-08 09:13:30|15713|15711.5|15713|15711.5|15714|15712.5|15713|15711.5|31
1649409220000|2022-04-08 09:13:40|||||||||39
1649409230000|2022-04-08 09:13:50|15712|15710.5|15714|15712.5|15714|15712.5|15712|15710.5|32
1649409240000|2022-04-08 09:14:00|15713.3|15711.8|15713|15711.5|15713.3|15711.8|15713|15711.5|6
1649409250000|2022-04-08 09:14:10|15711.8|15710.3|15713|15711.5|15713|15711.5|15711.8|15710.3|25
1649409260000|2022-04-08 09:14:20|15713.7|15712.2|15711.8|15710.3|15714|15712.5|15711.8|15710.3|99
1649409270000|2022-04-08 09:14:30|15713|15711.5|15713|15711.5|15713|15711.5|15713|15711.5|94
1649409280000|2022-04-08 09:14:40|15714|15712.5|15711.8|15710.3|15714|15712.5|15711.8|15710.3|213
1649409290000|2022-04-08 09:14:50|15713|15711.5|15713|15711.5|15713|15711.5|15713|15711.5|147
1649409300000|2022-04-08 09:15:00|15714||15713||15714||15713||13
1649409310000|2022-04-08 09:15:10|15714|15712.5|15713|15711.5|15714|15712.5|15712.3|15710.8|51
1649409320000|2022-04-08 09:15:20|15712.8|15711.3|15712.5|15711|15713|15711.3|15711.8|15710.3|184
1649409330000|2022-04-08 09:15:30|15711.8|15710.3|15715|15713.5|15715|15713.5|15711.8|15710.3|64
1649409340000|2022-04-08 09:15:40|15716|15713.7|15715|15713.5|15716|15713.7|15714.8|15712.5|31
1649409350000|2022-04-08 09:15:50|15714|15712.5|15714|15712.5|15714|15712.5|15714|15712.5|10
1649409360000|2022-04-08 09:16:00|||||||||2
1649409370000|2022-04-08 09:16:10|||||||||39
1649409380000|2022-04-08 09:16:20|15713|15711.5|15714|15712.5|15714|15712.5|15713|15711.5|92
1649409390000|2022-04-08 09:16:30|15715|15713.5|15715|15713.5|15715|15713.5|15714|15712.5|99
1649409400000|2022-04-08 09:16:40|15716|15714.5|15717|15715.5|15717|15715.5|15716|15714.5|319
1649409410000|2022-04-08 09:16:50|15716|15714.5|15716|15714.5|15716|15714.5|15716|15714.5|37
1649409420000|2022-04-08 09:17:00|15715|15713.5|15715|15713.5|15715|15713.5|15715|15713.5|95
1649409430000|2022-04-08 09:17:10|15714.3|15712.8|15714|15712.5|15714.3|15712.8|15714|15712.5|83
1649409440000|2022-04-08 09:17:20|15715|15713.5|15714|15712.5|15715|15713.5|15714|15712.5|70
1649409450000|2022-04-08 09:17:30|15715|15713.5|15714|15712.5|15715|15713.5|15714|15712.5|93
1649409460000|2022-04-08 09:17:40|15713|15711.5|15714|15712.5|15714|15712.5|15713|15711.5|263
1649409470000|2022-04-08 09:17:50|15713|15711.5|15713|15711.5|15713|15711.5|15713|15711.5|13
1649409480000|2022-04-08 09:18:00|||||||||3
1649409500000|2022-04-08 09:18:20|15713.2|15711.7|15715|15713.5|15715|15713.5|15713|15711.5|175
1649409510000|2022-04-08 09:18:30|15715.3|15713.8|15716|15713.5|15717|15715.5|15715.3|15713.5|230
1649409520000|2022-04-08 09:18:40|15715.8|15714.3|15715|15713.5|15716|15714.5|15715|15713.5|223
1649409530000|2022-04-08 09:18:50|15716|15714.5|15715|15712.5|15716.2|15714.5|15714|15712.5|61
1649409540000|2022-04-08 09:19:00|15714||15714||15714||15714||24
1649409550000|2022-04-08 09:19:10|15713|15711.5|15713|15711.5|15713|15711.5|15713|15711.5|30
1649409560000|2022-04-08 09:19:20|15712.7|15711.2|15713|15711.5|15713|15711.5|15711.8|15710.3|61
1649409570000|2022-04-08 09:19:30|15712|15710.5|15714|15712.5|15714|15712.5|15711.8|15710.3|71
1649409580000|2022-04-08 09:19:40|15713|15711.5|15714|15712.5|15714|15712.5|15713|15711.5|8
1649409590000|2022-04-08 09:19:50|15715|15713.5|15714|15712.5|15716|15714.5|15714|15712.5|199
1649409600000|2022-04-08 09:20:00|15713|15711.5|15714|15711.5|15714|15711.7|15713|15711.5|26
1649409610000|2022-04-08 09:20:10|15713.8|15711.3|15716|15713.5|15716|15714.5|15713|15711.3|204
1649409620000|2022-04-08 09:20:20|15715|15712.5|15716|15714.5|15716.2|15714.5|15714|15712.5|258
1649409630000|2022-04-08 09:20:30|15716.2|15713.5|15716|15714.5|15716.2|15714.5|15715|15713.5|31
1649409640000|2022-04-08 09:20:40|15716.2|15713.7|15716|15714.5|15716.2|15714.5|15715|15713.5|95
1649409650000|2022-04-08 09:20:50|15717|15715.5|15717|15715.5|15717|15715.5|15716|15714.5|100
1649409660000|2022-04-08 09:21:00|15716|15713.5|15716|15714.5|15716|15714.5|15715|15713.5|88
1649409670000|2022-04-08 09:21:10|15715.3|15713.8|15715|15713.5|15715.3|15713.8|15712.3|15710.8|415
1649409680000|2022-04-08 09:21:20|15716|15714.5|15716|15714.5|15716|15714.5|15715|15713.3|60
1649409690000|2022-04-08 09:21:30|15716.7|15715.2|15717|15715.5|15717|15715.5|15716.7|15715.2|236
1649409700000|2022-04-08 09:21:40|15716|15714.5|15715|15713.5|15716|15714.5|15715|15713.5|295
1649409710000|2022-04-08 09:21:50|15714|15712.5|15713.8|15712.3|15714|15712.5|15713|15711.5|32
1649409720000|2022-04-08 09:22:00|15714|15712.5|15713|15711.5|15714.2|15712.5|15713|15711.3|88
1649409730000|2022-04-08 09:22:10|15714|15712.5|15716|15714.5|15716|15714.5|15714|15712.5|87
1649409740000|2022-04-08 09:22:20|15717|15715.5|15717|15715.5|15717|15715.5|15717|15715.5|5
1649409750000|2022-04-08 09:22:30|15718|15716.5|15718|15716.5|15718|15716.5|15718|15716.5|113
1649409760000|2022-04-08 09:22:40|15717.3|15715.8|15717|15715.5|15718|15715.8|15717|15715.2|12
1649409770000|2022-04-08 09:22:50|15718|15716.5|15718|15716.5|15718|15716.5|15717|15715.5|123
1649409780000|2022-04-08 09:23:00|15717|15715.5|15719|15716.5|15719|15717.5|15717|15715.5|89
1649409790000|2022-04-08 09:23:10|15718.8|15717.3|15719|15717.5|15719|15717.5|15717|15715.5|195
1649409800000|2022-04-08 09:23:20|15718.7|15717.2|15719|15717.5|15720|15718.5|15718|15716.3|166
1649409810000|2022-04-08 09:23:30|||||||||2
1649409820000|2022-04-08 09:23:40||15716.5||15717.5||15717.5||15716.5|28
1649409830000|2022-04-08 09:23:50|15719.3|15717.8|15720|15718.5|15720|15718.5|15719|15717.5|116
1649409840000|2022-04-08 09:24:00|||||||||143
1649409850000|2022-04-08 09:24:10|15720.7|15719.2|15721|15718.5|15721.2|15719.7|15720.7|15718.5|88
1649409860000|2022-04-08 09:24:20|15720.2|15718.7|15720|15718.5|15720.2|15718.7|15720|15718.5|50
1649409870000|2022-04-08 09:24:30|15719.3|15717.8|15719|15717.5|15719.3|15717.8|15719|15717.5|32
1649409880000|2022-04-08 09:24:40|15719.7|15718.2|15720|15718.5|15721|15718.7|15719.7|15718.2|32
1649409890000|2022-04-08 09:24:50|15719|15717.5|15720|15717.5|15720|15717.5|15719|15717.5|10
1649409900000|2022-04-08 09:25:00|15719|15718.5|15721.2|15719.7|15721.2|15719.7|15719|15718.5|22
1649409910000|2022-04-08 09:25:10|15720.8|15719.3|15721|15718.5|15721.2|15719.7|15720|15718.5|42
1649409920000|2022-04-08 09:25:20|15720|15717.5|15719|15717.5|15720|15717.7|15719|15717.3|3
1649409930000|2022-04-08 09:25:30|15720|15718.5|15720|15718.5|15720|15718.5|15719|15717.5|26
1649409940000|2022-04-08 09:25:40|||||||||37
1649409950000|2022-04-08 09:25:50|15721|15718.7|15720|15718.5|15721|15718.7|15720|15718.5|106
1649409970000|2022-04-08 09:26:10|15721|15719.5|15721.2|15719.7|15721.2|15719.7|15720|15718.5|28
1649409980000|2022-04-08 09:26:20|15722.2|15720.7|15720|15718.5|15722.2|15720.7|15720|15718.5|21
1649409990000|2022-04-08 09:26:30|15721|15719.5|15722.2|15720.7|15722.2|15720.7|15721|15719.5|45
1649410000000|2022-04-08 09:26:40|||||||||68
1649410010000|2022-04-08 09:26:50|15721.2|15719.7|15721.2|15719.7|15721.2|15719.7|15721.2|15719.7|177
1649410020000|2022-04-08 09:27:00|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|15721.2|15719.7|52
1649410030000|2022-04-08 09:27:10|15721.8|15720.3|15723.2|15720.7|15723.2|15720.7|15721.2|15719.7|18
1649410040000|2022-04-08 09:27:20||15721.7||15721.7||15721.7||15721.7|2
1649410050000|2022-04-08 09:27:30|15724.2|15722.7|15722.2|15720.7|15724.2|15722.7|15722.2|15720.7|39
1649410060000|2022-04-08 09:27:40|||||||||8
1649410070000|2022-04-08 09:27:50|15723.2|15721.7|15723.2|15721.7|15724.2|15721.7|15723.2|15721.7|68
1649410080000|2022-04-08 09:28:00|||||||||63
1649410090000|2022-04-08 09:28:10|15722.2|15720.7|15723.2|15721.7|15723.2|15721.7|15722.2|15720.7|210
1649410100000|2022-04-08 09:28:20|15722.2|15720.7|15722.2|15720.7|15723.2|15721.7|15722.2|15720.7|110
1649410110000|2022-04-08 09:28:30|||||||||26
1649410120000|2022-04-08 09:28:40|||||||||17
1649410130000|2022-04-08 09:28:50|15722|15719.5|15722.2|15720.7|15722.2|15720.7|15721.2|15719.5|107
1649410150000|2022-04-08 09:29:10|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|25
1649410160000|2022-04-08 09:29:20|15724.2||15724.2||15724.2||15724.2||49
1649410170000|2022-04-08 09:29:30|15722.7|15721.2|15722.2|15720.7|15723.3|15721.7|15722.2|15720.7|332
1649410180000|2022-04-08 09:29:40|15722.8|15721.3|15723.2|15721.7|15723.2|15721.7|15722.8|15721.3|12
1649410190000|2022-04-08 09:29:50|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|261
1649410200000|2022-04-08 09:30:00|15722.5|15721|15724.2|15722.7|15724.2|15722.7|15722.5|15721|42
1649410210000|2022-04-08 09:30:10|15723.2|15721.7|15724.2|15722.7|15724.2|15722.7|15723.2|15721.7|40
1649410220000|2022-04-08 09:30:20|15725.2|15723.7|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|36
1649410230000|2022-04-08 09:30:30|15725|15722.5|15723.2|15721.7|15725.2|15723.7|15723.2|15721.7|182
1649410240000|2022-04-08 09:30:40|15723.5|15722|15724.2|15721.7|15724.2|15722.7|15723.5|15721.7|42
1649410250000|2022-04-08 09:30:50|15723.3|15721.8|15724.2|15722.7|15724.2|15722.7|15723.2|15721.7|34
1649410260000|2022-04-08 09:31:00||15721.7||15722.7||15722.7||15721.7|121
1649410270000|2022-04-08 09:31:10|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|118
1649410280000|2022-04-08 09:31:20|15724.2|15722.7|15723.2|15721.7|15724.2|15722.7|15723.2|15721.7|17
1649410290000|2022-04-08 09:31:30|15724.2||15723.2||15724.2||15723.2||22
1649410300000|2022-04-08 09:31:40|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|15721.2|15719.7|128
1649410310000|2022-04-08 09:31:50|||||||||3
1649410320000|2022-04-08 09:32:00|||||||||85
1649410330000|2022-04-08 09:32:10|15722.4|15720.9|15725.2|15723.7|15725.2|15723.7|15722.4|15720.7|173
1649410340000|2022-04-08 09:32:20|15726.2|15724.7|15725.2|15723.7|15726.2|15724.7|15725.2|15723.7|23
1649410350000|2022-04-08 09:32:30|15725|15723.5|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|45
1649410360000|2022-04-08 09:32:40|||||||||72
1649410370000|2022-04-08 09:32:50|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|161
1649410380000|2022-04-08 09:33:00|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|93
1649410390000|2022-04-08 09:33:10|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|36
1649410400000|2022-04-08 09:33:20|15726.2|15724.7|15726.2|15724.7|15726.2|15724.7|15726|15723.7|72
1649410410000|2022-04-08 09:33:30|15727.2|15725.7|15727.2|15725.7|15728.2|15725.7|15726.2|15724.7|38
1649410420000|2022-04-08 09:33:40|15728.2||15727.2||15728.2||15727.2||38
1649410430000|2022-04-08 09:33:50|||||||||171
1649410440000|2022-04-08 09:34:00|15726.2|15724.7|15728.2|15725.7|15728.2|15726.7|15726.2|15724.7|19
1649410450000|2022-04-08 09:34:10|15728.4|15726.7|15728.2|15726.7|15728.4|15726.7|15727.2|15725.7|49
1649410460000|2022-04-08 09:34:20|15727.2|15725.7|15727.2|15725.7|15728.2|15726.7|15727.2|15725.7|10
1649410470000|2022-04-08 09:34:30|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|18
1649410480000|2022-04-08 09:34:40|15728|15726.5|15726.2|15724.7|15728.2|15726.5|15726.2|15724.7|82
1649410490000|2022-04-08 09:34:50|15727.2|15724.9|15726.2|15724.7|15727.2|15724.9|15726.2|15724.7|9
1649410500000|2022-04-08 09:35:00|||||||||1
1649410510000|2022-04-08 09:35:10|15727.2|15725.7|15728.2|15725.7|15728.2|15725.7|15727.2|15724.7|26
1649410520000|2022-04-08 09:35:20|15727.2|15726.7|15728.2|15726.7|15728.2|15726.7|15727.2|15725.7|176
1649410530000|2022-04-08 09:35:30|15727.2|15725.7|15727.2|15724.7|15727.2|15725.7|15726.2|15724.7|226
1649410540000|2022-04-08 09:35:40|15727|15725.5|15727.2|15725.7|15727.2|15725.7|15727|15725.5|0
1649410550000|2022-04-08 09:35:50|15727|15724.5|15726.2|15724.7|15727.2|15724.9|15726.2|15724.5|154
1649410560000|2022-04-08 09:36:00|15725.2|15723.7|15724.5|15723|15725.2|15723.7|15724.2|15722.7|86
1649410570000|2022-04-08 09:36:10|15725.2|15723.7|15725.2|15722.7|15725.2|15723.7|15724.2|15722.7|22
1649410580000|2022-04-08 09:36:20|15724.2|15721.9|15724.2|15722.7|15724.4|15722.7|15723.2|15721.7|22
1649410590000|2022-04-08 09:36:30|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|8
1649410600000|2022-04-08 09:36:40|||||||||16
1649410610000|2022-04-08 09:36:50|15722.2|15720.7|15722.2|15720.7|15723.4|15721.7|15722.2|15720.7|31
1649410620000|2022-04-08 09:37:00|||||||||9
1649410630000|2022-04-08 09:37:10|15722.5|15721|15722.5|15721|15722.5|15721|15722.5|15721|92
1649410640000|2022-04-08 09:37:20|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|2
1649410660000|2022-04-08 09:37:40|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|39
1649410670000|2022-04-08 09:37:50|15725.2|15723.7|15724.4|15722.9|15726.2|15723.9|15724.4|15722.7|49
1649410680000|2022-04-08 09:38:00|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|0
1649410690000|2022-04-08 09:38:10|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15
1649410700000|2022-04-08 09:38:20|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|14
1649410710000|2022-04-08 09:38:30|15723.2|15721.7|15723.2|15720.7|15723.2|15721.7|15722.2|15720.7|48
1649410720000|2022-04-08 09:38:40|15723|15721.5|15723.2|15721.7|15723.2|15721.7|15723|15721.5|3
1649410730000|2022-04-08 09:38:50|||||||||4
1649410740000|2022-04-08 09:39:00|15722.2|15720.7|15721.2|15719.7|15722.2|15720.7|15721.2|15719.7|79
1649410750000|2022-04-08 09:39:10|||||||||35
1649410760000|2022-04-08 09:39:20|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|15721.2|15720.7|116
1649410770000|2022-04-08 09:39:30|15722.5|15721|15722.2|15720.7|15723.4|15721.7|15722.2|15720.7|55
1649410790000|2022-04-08 09:39:50|15723.2|15721.7|15722.2|15720.7|15723.2|15721.7|15722.2|15720.7|55
1649410800000|2022-04-08 09:40:00|||||||||7
1649410810000|2022-04-08 09:40:10|15723.2|15721.7|15722.4|15720.9|15723.2|15721.7|15722.2|15720.5|32
1649410820000|2022-04-08 09:40:20|15722.2|15720.7|15722.2|15720.7|15723.2|15721.7|15722.2|15720.7|14
1649410830000|2022-04-08 09:40:30|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15722.2|15720.7|85
1649410840000|2022-04-08 09:40:40|15723|15720.7|15722.2|15720.7|15723.4|15721.7|15722.2|15720.5|431
1649410850000|2022-04-08 09:40:50|15723.2|15721.7|15724.2|15721.7|15724.2|15722.7|15723.2|15721.7|149
1649410860000|2022-04-08 09:41:00|15723.2|15722.3|15725.2|15722.7|15725.2|15723.5|15723.2|15721.7|155
1649410870000|2022-04-08 09:41:10|15724.2|15722.5|15724.2|15722.7|15725.2|15723.7|15724.2|15722.5|67
1649410880000|2022-04-08 09:41:20|15725.2|15723.7|15726.2|15723.7|15726.2|15723.7|15724.2|15722.5|194
1649410890000|2022-04-08 09:41:30|15726.4|15724.7|15727.2|15724.7|15727.2|15725.5|15726.2|15724.7|11
1649410900000|2022-04-08 09:41:40|15726.2|15725.7|15727.2|15725.7|15728.2|15726.7|15726.2|15725.7|156
1649410910000|2022-04-08 09:41:50|15728.2|15726.5|15729.4|15727.9|15729.4|15727.9|15727.2|15725.7|366
1649410920000|2022-04-08 09:42:00|15729.2|15727.7|15729.4|15727.9|15729.5|15727.9|15728.4|15726.9|51
1649410930000|2022-04-08 09:42:10|15729.2|15727.7|15729.4|15727.9|15729.4|15727.9|15728.2|15726.7|50
1649410940000|2022-04-08 09:42:20|15729.2|15726.9|15729.4|15727.9|15729.4|15727.9|15728.2|15726.7|44
1649410950000|2022-04-08 09:42:30|15729.5|15726.9|15729.4|15727.9|15729.5|15727.9|15728.2|15726.7|48
1649410960000|2022-04-08 09:42:40|15729.2|15727.7|15730.4|15728.9|15730.4|15728.9|15729.2|15727.7|165
1649410970000|2022-04-08 09:42:50|||||||||163
1649410980000|2022-04-08 09:43:00|15731.4|15729.9|15730.4|15728.9|15731.4|15729.9|15730.4|15728.9|182
1649410990000|2022-04-08 09:43:10|||||||||4
1649411000000|2022-04-08 09:43:20|15730.2|15727.9|15730.2|15728.7|15730.2|15728.7|15730.2|15727.9|16
1649411010000|2022-04-08 09:43:30|15730.4|15728.9|15731.4|15729.9|15731.4|15729.9|15730.2|15727.9|28
1649411020000|2022-04-08 09:43:40|15730.4|15728.9|15731.4|15729.9|15731.4|15729.9|15730.4|15728.9|205
1649411030000|2022-04-08 09:43:50|15732.4|15730.9|15730.4|15728.9|15732.4|15730.9|15730.4|15728.9|81
1649411040000|2022-04-08 09:44:00|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|15730.4|15728.9|64
1649411050000|2022-04-08 09:44:10|15732.4|15730.9|15731.4|15729.9|15732.4|15730.9|15731.4|15729.9|47
1649411060000|2022-04-08 09:44:20|15731.5|15730|15731.4|15729.9|15731.5|15730|15731.4|15729.9|104
1649411070000|2022-04-08 09:44:30|15731.2|15728.7|15732.4|15730.9|15732.4|15730.9|15731.2|15728.7|149
1649411080000|2022-04-08 09:44:40|15733.4|15731.9|15732.4|15730.9|15733.4|15731.9|15732.4|15730.9|7
1649411090000|2022-04-08 09:44:50|15731.4|15729.9|15731.4|15729.9|15732.4|15730.7|15731.4|15728.9|100
1649411100000|2022-04-08 09:45:00|15731.5|15729|15732.4|15730.9|15732.4|15730.9|15730.4|15728.9|69
1649411110000|2022-04-08 09:45:10|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|43
1649411120000|2022-04-08 09:45:20|15730.4|15728.9|15730.4|15728.9|15731.4|15729|15730.4|15728.9|7
1649411130000|2022-04-08 09:45:30|15729.7|15728.2|15730.4|15727.9|15730.4|15728.2|15729.7|15727.9|191
1649411140000|2022-04-08 09:45:40|15729.4|15728.9|15730.4|15728.9|15730.4|15728.9|15729.4|15727.9|66
1649411150000|2022-04-08 09:45:50|15729.4|15727.9|15729.4|15727.9|15729.4|15727.9|15728.5|15727|169
1649411160000|2022-04-08 09:46:00|||||||||2
1649411170000|2022-04-08 09:46:10|||||||||113
1649411180000|2022-04-08 09:46:20|||||||||40
1649411190000|2022-04-08 09:46:30|15729.2|15727.7|15728.2|15726.7|15729.4|15727.9|15728.2|15726.7|9
1649411200000|2022-04-08 09:46:40|15727.2|15725.7|15728.2|15726.7|15728.2|15726.7|15727.2|15725.7|58
1649411220000|2022-04-08 09:47:00|15728|15725.7|15727.2|15725.7|15728|15726.7|15727.2|15725.7|30
1649411230000|2022-04-08 09:47:10|15728.2|15726.7|15728.2|15726.7|15728.4|15726.9|15728.2|15726.7|52
1649411240000|2022-04-08 09:47:20||15725.7||15726.7||15726.7||15725.7|33
1649411250000|2022-04-08 09:47:30|15727.4|15725.7|15727.2|15725.7|15728.2|15725.9|15727.2|15725.7|76
1649411260000|2022-04-08 09:47:40|15727|15725.5|15727.2|15725.7|15727.2|15725.7|15727|15725.5|11
1649411270000|2022-04-08 09:47:50|||||||||4
1649411280000|2022-04-08 09:48:00|15728.2|15726.7|15729.4|15727.9|15729.4|15727.9|15728.2|15726.5|125
1649411290000|2022-04-08 09:48:10|||||||||41
1649411300000|2022-04-08 09:48:20|15730.4|15727.4|15730.4|15728.9|15730.4|15728.9|15729.9|15727.4|37
1649411310000|2022-04-08 09:48:30|15731.4|15729|15730.5|15729|15731.4|15729|15730.5|15729|84
1649411320000|2022-04-08 09:48:40|15730.4|15728.9|15729.4|15727.9|15730.4|15728.9|15729.4|15727.9|70
1649411330000|2022-04-08 09:48:50|15730.4|15728.9|15730.4|15727.9|15730.4|15728.9|15729.4|15727.9|128
1649411340000|2022-04-08 09:49:00|15729.4||15729.4||15729.4||15729.4||39
1649411350000|2022-04-08 09:49:10|||||||||24
1649411360000|2022-04-08 09:49:20|15728.4|15726.9|15729.4|15727.9|15729.4|15727.9|15728.2|15726.7|9
1649411370000|2022-04-08 09:49:30|15728.4|15726.9|15728.2|15726.7|15728.4|15726.9|15727.2|15725.5|98
1649411380000|2022-04-08 09:49:40|15729.4|15727.9|15729.4|15727.9|15729.5|15727.9|15728.2|15726.7|195
1649411390000|2022-04-08 09:49:50|15730.4|15728.9|15729.4|15727.9|15730.4|15728.9|15729.4|15727.9|9
1649411400000|2022-04-08 09:50:00|15728.2|15726.7|15728.2|15726.7|15729.4|15727.9|15728.2|15726.7|168
1649411410000|2022-04-08 09:50:10|||||||||103
1649411420000|2022-04-08 09:50:20|15727.2|15725.7|15728.2|15726.7|15728.2|15726.7|15727.2|15725.7|11
1649411430000|2022-04-08 09:50:30|15727.2|15725.7|15728.2|15726.7|15728.2|15726.7|15727.2|15725.7|8
1649411440000|2022-04-08 09:50:40|||||||||4
1649411450000|2022-04-08 09:50:50|15729.4|15727.9|15729.4|15727.9|15729.4|15727.9|15729.4|15727.9|128
1649411460000|2022-04-08 09:51:00|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|24
1649411470000|2022-04-08 09:51:10|15729.4|15727.9|15729.5|15728|15729.5|15728|15729.4|15727.9|16
1649411480000|2022-04-08 09:51:20|15730.4|15728.9|15730.4|15728.9|15730.4|15728.9|15730.4|15728.9|97
1649411490000|2022-04-08 09:51:30|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|10
1649411510000|2022-04-08 09:51:50||15728.9||15728.9||15728.9||15728.9|74
1649411520000|2022-04-08 09:52:00|15732.4|15729.9|15733.4|15731.9|15733.5|15731.9|15732.4|15729.9|145
1649411530000|2022-04-08 09:52:10|15732.4|15730.9|15731.4|15729.9|15732.4|15730.9|15731.4|15729.9|144
1649411540000|2022-04-08 09:52:20|15732.4|15730.9|15731.4|15729.9|15732.4|15730.9|15731.4|15729.9|93
1649411550000|2022-04-08 09:52:30|||||||||12
1649411560000|2022-04-08 09:52:40|15730.4|15728.9|15731.4|15729.9|15731.4|15729.9|15730.4|15728.9|54
1649411570000|2022-04-08 09:52:50|||||||||40
1649411580000|2022-04-08 09:53:00||15728.9||15728.9||15728.9||15728.9|66
1649411590000|2022-04-08 09:53:10|15730.4|15729.9|15730.4|15728.9|15731.4|15729.9|15729.4|15727.9|65
1649411600000|2022-04-08 09:53:20|15730.5|15728|15729.4|15727.9|15730.5|15728.9|15728.2|15726.7|183
1649411610000|2022-04-08 09:53:30|15729.2|15727.7|15729.4|15727.9|15729.4|15727.9|15728.2|15726.7|43
1649411620000|2022-04-08 09:53:40|15730.4|15728.9|15730.4|15728.9|15730.4|15728.9|15730.4|15728.9|51
1649411630000|2022-04-08 09:53:50|||||||||66
1649411640000|2022-04-08 09:54:00|15729.4|15727.9|15729.4|15727.9|15729.5|15727.9|15728.2|15726.7|82
1649411650000|2022-04-08 09:54:10|15729.5|15727|15729.4|15726.9|15730.4|15728|15729.4|15726.9|25
1649411660000|2022-04-08 09:54:20|15729.2|15727.7|15728.2|15726.7|15729.4|15727.7|15728.2|15726.7|16
1649411670000|2022-04-08 09:54:30|15727.2|15725.7|15727.2|15725.7|15727.2|15725.7|15727.2|15725.7|6
1649411680000|2022-04-08 09:54:40|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|2
1649411700000|2022-04-08 09:55:00|15728|15725.5|15728.2|15726.7|15728.2|15726.7|15727.2|15725.5|24
1649411710000|2022-04-08 09:55:10|15728.9|15727.4|15728.2|15726.7|15728.9|15727.4|15728.2|15726.7|75
1649411720000|2022-04-08 09:55:20|15729.4|15727.9|15729.4|15727.9|15729.4|15727.9|15728.2|15726.7|17
1649411730000|2022-04-08 09:55:30|15730.4|15728.9|15730.4|15728.9|15730.4|15728.9|15730.4|15728.9|21
1649411740000|2022-04-08 09:55:40|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|14
1649411750000|2022-04-08 09:55:50|15732.4|15730.9|15732.4|15730.9|15732.4|15730.9|15732.4|15730.9|128
1649411760000|2022-04-08 09:56:00|15731.4|15729.9|15732.4|15730.9|15732.4|15730.9|15731.4|15729.9|189
1649411770000|2022-04-08 09:56:10|15733.4|15731.9|15732.4|15730.9|15733.4|15731.9|15732.4|15730.9|45
1649411780000|2022-04-08 09:56:20|15733.4|15731.9|15733.4|15731.9|15733.5|15731.9|15732.4|15730.9|18
1649411790000|2022-04-08 09:56:30|||||||||66
1649411800000|2022-04-08 09:56:40|15734.4|15732.9|15734.4|15731.9|15734.4|15732.9|15734.4|15731.9|17
1649411810000|2022-04-08 09:56:50|15733.4|15732|15734.4|15732.9|15734.4|15732.9|15733.4|15732|12
1649411820000|2022-04-08 09:57:00|15733.4|15731.9|15733.4|15731.9|15733.5|15732|15733.4|15731.9|61
1649411830000|2022-04-08 09:57:10|15732.4|15730.9|15732.4|15730.9|15732.4|15730.9|15731.4|15729.9|342
1649411840000|2022-04-08 09:57:20|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|4
1649411850000|2022-04-08 09:57:30|15732.4|15730.9|15731.4|15729.9|15732.4|15730.9|15731.4|15729.9|287
1649411860000|2022-04-08 09:57:40|15730.4|15728.9|15729.4|15727.9|15730.4|15728.9|15729.4|15726.9|20
1649411870000|2022-04-08 09:57:50|15730.2|15727.7|15730.4|15728.9|15730.4|15728.9|15729.4|15727.7|10
1649411880000|2022-04-08 09:58:00|15730.2|15727.9|15729.4|15727.9|15730.4|15728.7|15729.4|15726.9|27
1649411890000|2022-04-08 09:58:10|15728.5|15726.9|15729.4|15726.9|15729.4|15727|15728.5|15726.5|8
1649411900000|2022-04-08 09:58:20|15728.5|15727|15728.2|15725.7|15728.5|15727|15727.2|15725.7|27
1649411910000|2022-04-08 09:58:30|15728|15726.5|15728.2|15726.7|15728.2|15726.7|15727.4|15725.7|113
1649411920000|2022-04-08 09:58:40|15727.5|15726|15726.2|15724.7|15727.5|15726|15726.2|15724.7|79
1649411930000|2022-04-08 09:58:50|15727.2|15725.7|15727.2|15724.7|15727.2|15725.7|15726.2|15724.7|73
1649411940000|2022-04-08 09:59:00|15727.4|15725.7|15727.4|15724.9|15727.4|15725.7|15726.2|15724.7|18
1649411950000|2022-04-08 09:59:10|15727.2|15725.7|15727.2|15724.7|15727.4|15725.7|15726.2|15724.7|21
1649411960000|2022-04-08 09:59:20|15726.4|15724.9|15726.2|15724.7|15726.4|15724.9|15726.2|15724.7|1
1649411970000|2022-04-08 09:59:30|15725.9|15724.4|15725.2|15723.7|15725.9|15724.4|15724.9|15722.7|30
1649411980000|2022-04-08 09:59:40|15726.2|15724.7|15726.2|15724.7|15726.2|15724.7|15726.2|15724.7|112
1649411990000|2022-04-08 09:59:50|||||||||1
1649412000000|2022-04-08 10:00:00|15727.2|15725.7|15728.2|15726.7|15728.2|15726.7|15726.2|15724.7|120
1649412010000|2022-04-08 10:00:10|15727.2|15725.7|15727.2|15725.7|15727.2|15725.7|15727.2|15725.7|35
1649412020000|2022-04-08 10:00:20|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|25
1649412030000|2022-04-08 10:00:30|||||||||10
1649412040000|2022-04-08 10:00:40|15729.4|15727.9|15728.2|15726.7|15729.4|15727.9|15728.2|15726.7|40
1649412050000|2022-04-08 10:00:50|15729.2|15727.7|15727.2|15725.7|15729.4|15727.7|15727.2|15725.7|51
1649412060000|2022-04-08 10:01:00|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|53
1649412070000|2022-04-08 10:01:10|15727.2|15725.7|15727.2|15724.7|15727.2|15725.7|15727.2|15724.7|47
1649412080000|2022-04-08 10:01:20|15727|15724.5|15726.2|15724.7|15727|15724.7|15726.2|15724.5|55
1649412090000|2022-04-08 10:01:30|||||||||86
1649412100000|2022-04-08 10:01:40|15726.9|15725.4|15727.2|15725.7|15727.2|15725.7|15726.9|15725.4|64
1649412110000|2022-04-08 10:01:50|15727.4|15724.9|15726.2|15724.7|15727.4|15725.7|15726.2|15724.7|45
1649412120000|2022-04-08 10:02:00|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|30
1649412130000|2022-04-08 10:02:10|15724.2|15722.7|15725.2|15722.7|15725.2|15722.7|15724.2|15722.7|79
1649412140000|2022-04-08 10:02:20|15724.2|15723.7|15725.2|15723.7|15725.5|15724|15724.2|15723.7|185
1649412150000|2022-04-08 10:02:30|15726.2|15724.7|15725.2|15723.7|15726.2|15724.7|15725.2|15723.7|24
1649412160000|2022-04-08 10:02:40|15725.9|15724.4|15727.2|15725.7|15727.2|15725.7|15725.9|15724.4|41
1649412170000|2022-04-08 10:02:50|15728.4|15725.9|15727.2|15725.7|15728.4|15726.7|15727.2|15725.7|12
1649412180000|2022-04-08 10:03:00|15728.2|15726.7|15729.4|15727.9|15730.4|15728.9|15728.2|15726.7|97
1649412190000|2022-04-08 10:03:10|15729.2|15727.7|15728.2|15726.7|15729.4|15727.7|15728.2|15726.7|7
1649412200000|2022-04-08 10:03:20|15729.4|15727.9|15729.4|15727.9|15729.4|15727.9|15729.2|15726.9|23
1649412210000|2022-04-08 10:03:30|15730.4|15728.9|15733.4|15731.9|15733.4|15731.9|15730.4|15728.9|442
1649412220000|2022-04-08 10:03:40|15732.5|15730.9|15731.4|15729.9|15732.5|15731|15731.4|15729.9|275
1649412230000|2022-04-08 10:03:50|15730.4|15728.9|15731.4|15729.9|15731.4|15729.9|15730.4|15728.9|203
1649412250000|2022-04-08 10:04:10|||||||||59
1649412260000|2022-04-08 10:04:20|15730.4|15728.9|15730.4|15728.9|15730.4|15728.9|15730.4|15728.9|37
1649412270000|2022-04-08 10:04:30|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|56
1649412280000|2022-04-08 10:04:40|15730.4|15728.9|15730.4|15728.9|15731.4|15729|15730.4|15728.5|8
1649412290000|2022-04-08 10:04:50|15731.4|15729.9|15731.4|15728.9|15731.4|15729.9|15730.4|15728.9|92
1649412300000|2022-04-08 10:05:00|15730.4|15728.4|15730.4|15728.9|15731.4|15729.9|15730.4|15728.4|17
1649412310000|2022-04-08 10:05:10|15729.4|15727.9|15728.7|15727.2|15729.4|15727.9|15728.7|15727.2|193
1649412320000|2022-04-08 10:05:20|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|15728.2|15726.7|23
1649412330000|2022-04-08 10:05:30|15727.2|15725.7|15728.2|15726.7|15728.2|15726.7|15727.2|15725.7|66
1649412340000|2022-04-08 10:05:40|||||||||2
1649412350000|2022-04-08 10:05:50|15727.2|15725.7|15728.2|15726.7|15728.2|15726.7|15727.2|15725.7|40
1649412360000|2022-04-08 10:06:00|15727.2|15725.7|15728.2|15726.7|15728.2|15726.7|15726.2|15724.7|33
1649412370000|2022-04-08 10:06:10|15729.2|15727.7|15728.2|15726.7|15729.4|15727.9|15728.2|15726.7|165
1649412380000|2022-04-08 10:06:20|||||||||1
1649412390000|2022-04-08 10:06:30|15728.5|15727|15728.2|15726.7|15728.5|15727|15728.2|15726.7|53
1649412400000|2022-04-08 10:06:40|15727.2|15725.7|15728.2|15726.7|15728.2|15726.7|15727.2|15725.7|159
1649412410000|2022-04-08 10:06:50|15729.4|15726.9|15728.2|15726.7|15729.4|15727.9|15728.2|15726.7|22
1649412420000|2022-04-08 10:07:00|15729.2||15728.2||15729.2||15728.2||4
1649412430000|2022-04-08 10:07:10|||||||||58
1649412440000|2022-04-08 10:07:20|15729.4|15726.9|15729.4|15727.9|15729.4|15727.9|15729.4|15726.9|10
1649412450000|2022-04-08 10:07:30|15730.4|15728.9|15729.4|15727.9|15730.4|15728.9|15729.4|15727.9|13
1649412460000|2022-04-08 10:07:40|15730.4|15728.9|15729.4|15727.9|15730.4|15728.9|15729.4|15727.9|22
1649412470000|2022-04-08 10:07:50|15730.4|15728.9|15730.4|15727.9|15730.4|15728.9|15730|15727.9|11
1649412480000|2022-04-08 10:08:00|15730|15728.9|15730.4|15728.9|15730.4|15728.9|15730|15727.9|36
1649412490000|2022-04-08 10:08:10|15731.4|15728.7|15730.4|15728.9|15731.4|15728.9|15730.4|15728.7|5
1649412500000|2022-04-08 10:08:20|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|15731.4|15729.9|15
1649412510000|2022-04-08 10:08:30|15730.4|15728.9|15731.4|15729.9|15731.4|15729.9|15730.4|15728.9|25
1649412530000|2022-04-08 10:08:50|15732.4|15730.9|15731.4|15729.9|15732.4|15730.9|15731.4|15729.7|17
1649412540000|2022-04-08 10:09:00|15732.4|15730.9|15732.4|15730.9|15732.4|15730.9|15732.4|15730.9|21
1649412550000|2022-04-08 10:09:10|15733.4|15731.9|15733.4|15731.9|15733.4|15731.9|15732.4|15730.9|60
1649412560000|2022-04-08 10:09:20|15734.4|15732.9|15734.4|15732.9|15734.4|15732.9|15734.4|15732.9|101
1649412570000|2022-04-08 10:09:30|15733.4|15731.9|15734.4|15731.9|15734.4|15732.9|15733.4|15731.9|64
1649412580000|2022-04-08 10:09:40|15734.5|15732.9|15734.4|15732.9|15734.5|15733|15734.4|15732.9|53
1649412590000|2022-04-08 10:09:50|15735.2|15732.7|15735.2|15732.7|15735.2|15732.7|15735.2|15732.7|2
1649412600000|2022-04-08 10:10:00|15734.4|15732.9|15735.2|15733.7|15735.2|15733.7|15734.4|15732.7|111
1649412610000|2022-04-08 10:10:10|15735.9|15734.4|15734.4|15732.9|15735.9|15734.4|15734.4|15732.9|134
1649412620000|2022-04-08 10:10:20|15735.2|15733.7|15734.4|15732.9|15735.2|15733.7|15734.4|15732.9|90
1649412630000|2022-04-08 10:10:30|15735.2|15732.7|15734.4|15732.9|15735.2|15732.9|15734.4|15732.7|1
1649412640000|2022-04-08 10:10:40|15735.2|15733.7|15734.4|15732.9|15735.2|15733.7|15734.4|15732.7|97
1649412650000|2022-04-08 10:10:50||15731.9||15732.9||15732.9||15731.9|328
1649412660000|2022-04-08 10:11:00|15734.2|15731.7|15734.4|15732.9|15734.4|15732.9|15734.2|15731.7|107
1649412670000|2022-04-08 10:11:10|15733.4|15731.9|15734.4|15731.9|15734.5|15732|15733.4|15731.9|87
1649412680000|2022-04-08 10:11:20|15734.2|15732.7|15732.4|15730.9|15734.5|15732.9|15732.4|15729.9|29
1649412690000|2022-04-08 10:11:30|15733.4|15729.9|15733.4|15731.9|15733.4|15731.9|15733.4|15729.9|68
1649412700000|2022-04-08 10:11:40|15733.2|15731.7|15732.4|15730.9|15733.2|15731.7|15732.4|15730.9|47
1649412710000|2022-04-08 10:11:50|||||||||11
1649412720000|2022-04-08 10:12:00|15733.4|15731.9|15733.4|15731.9|15733.4|15731.9|15733.4|15731.9|83
1649412730000|2022-04-08 10:12:10|15734.4|15732.9|15734.4|15732.9|15734.4|15732.9|15734.4|15731.9|99
1649412740000|2022-04-08 10:12:20|||||||||3
1649412750000|2022-04-08 10:12:30|15734.5|15733|15734.5|15733|15735.5|15733.9|15734.5|15732.9|211
1649412760000|2022-04-08 10:12:40|15733.7|15732|15733.7|15732.2|15733.7|15733|15733.7|15732|30
1649412770000|2022-04-08 10:12:50|15734.5|15732|15733.5|15732|15734.5|15733|15733.5|15732|108
1649412780000|2022-04-08 10:13:00|15734.4|15731.9|15732.5|15731|15734.5|15732|15732.4|15729.9|270
1649412790000|2022-04-08 10:13:10|15731.9|15730.4|15731.4|15729.9|15731.9|15730.4|15731.4|15729.9|102
1649412800000|2022-04-08 10:13:20|15732.4|15730.9|15731.4|15729.9|15732.5|15731|15731.4|15729.9|84
1649412810000|2022-04-08 10:13:30|15732.5|15731|15732.5|15731|15732.7|15731|15731.4|15729.9|54
1649412820000|2022-04-08 10:13:40|15733.2|15731.7|15732.5|15731|15733.5|15732|15732.5|15731|65
1649412830000|2022-04-08 10:13:50|15733.4|15730.9|15733.5|15732|15733.5|15732|15732.5|15730.9|140
1649412840000|2022-04-08 10:14:00|15732.5|15731|15732.5|15731|15733.5|15732|15732.5|15731|26
1649412850000|2022-04-08 10:14:10|15733.5|15732|15733.5|15732|15733.5|15732|15733.5|15732|103
1649412860000|2022-04-08 10:14:20|15732.5|15731|15733.5|15732|15733.5|15732|15732.5|15731|67
1649412870000|2022-04-08 10:14:30|15732.5|15731|15732.4|15729.9|15733.5|15732|15731|15729.5|102
1649412880000|2022-04-08 10:14:40|15731.5|15730|15729.4|15727.9|15731.5|15730|15728.5|15726.7|275
1649412890000|2022-04-08 10:14:50|15730|15728.5|15730.4|15728.9|15731.4|15729.9|15730|15727.9|290
1649412900000|2022-04-08 10:15:00|15729.7|15727.9|15730.4|15728.9|15730.4|15728.9|15729.4|15727.7|18
1649412910000|2022-04-08 10:15:10|15729.4|15727.9|15728.2|15726.7|15730.4|15727.9|15728.2|15726.7|12
1649412920000|2022-04-08 10:15:20|15727.2|15725.7|15727.2|15725.7|15727.2|15725.7|15726.2|15723.7|251
1649412930000|2022-04-08 10:15:30|15726.2|15724.7|15726.2|15724.7|15727.2|15725.7|15726.2|15724.7|80
1649412940000|2022-04-08 10:15:40|15727.2|15725.7|15728.2|15726.7|15728.2|15726.7|15726.2|15724.7|174
1649412950000|2022-04-08 10:15:50|15727.4|15725.9|15726.2|15724.7|15727.4|15725.9|15726.2|15724.7|10
1649412960000|2022-04-08 10:16:00|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|15724|15721.7|178
1649412970000|2022-04-08 10:16:10|15724.4|15722.7|15725.2|15723.7|15725.2|15723.7|15724.2|15722.7|122
1649412980000|2022-04-08 10:16:20|15726.2|15724.7|15726.2|15724.7|15727.2|15725.7|15726.2|15724.7|408
1649412990000|2022-04-08 10:16:30|15725.2|15723.7|15726.2|15724.7|15726.2|15724.7|15725.2|15723.7|61
1649413000000|2022-04-08 10:16:40|15727.2|15725.7|15726.2|15724.7|15727.2|15725.7|15726.2|15724.7|106
1649413010000|2022-04-08 10:16:50|15727.2|15725.7|15725.2|15723.7|15727.2|15725.7|15725.2|15723.7|119
1649413020000|2022-04-08 10:17:00|15726.2|15724.7|15725.2|15723.7|15727.2|15724.7|15725.2|15723.7|164
1649413030000|2022-04-08 10:17:10|15724.2|15722.7|15725.2|15723.7|15725.5|15724|15724.2|15722.7|155
1649413040000|2022-04-08 10:17:20|15724.2|15722.7|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|42
1649413050000|2022-04-08 10:17:30|15724.9|15723.4|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|197
1649413060000|2022-04-08 10:17:40|15724.9|15723.4|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|136
1649413070000|2022-04-08 10:17:50|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|15725.2|15722.7|114
1649413080000|2022-04-08 10:18:00|15724.2|15722.7|15725.2|15723.7|15725.2|15723.7|15724.2|15722.7|50
1649413100000|2022-04-08 10:18:20|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|16
1649413110000|2022-04-08 10:18:30|15725.2|15721.7|15723.2|15721.7|15725.2|15721.7|15723.2|15721.7|20
1649413120000|2022-04-08 10:18:40|15724.2||15723.2||15724.2||15723.2||3
1649413130000|2022-04-08 10:18:50|||||||||2
1649413140000|2022-04-08 10:19:00|15722.2|15720.7|15722.2|15720.7|15723.2|15720.9|15722.2|15720.4|196
1649413150000|2022-04-08 10:19:10|15721.9|15720.4|15721.2|15719.7|15721.9|15720.4|15721|15718.7|119
1649413160000|2022-04-08 10:19:20|15722.2|15719.2|15720.2|15718.7|15722.2|15719.2|15720.2|15718.7|334
1649413170000|2022-04-08 10:19:30|15720.4|15717.9|15722.2|15720.7|15722.2|15720.7|15720|15717.9|214
1649413180000|2022-04-08 10:19:40|15721.2|15719.7|15721.2|15719.7|15721.2|15719.7|15721.2|15719.7|31
1649413190000|2022-04-08 10:19:50|15722.4|15719.9|15722.2|15720.7|15722.9|15721.4|15720.2|15718.7|390
1649413200000|2022-04-08 10:20:00|15722.9|15721.4|15722.2|15720.7|15723.4|15721.7|15722.2|15720.7|53
1649413210000|2022-04-08 10:20:10|15723.2|15720.9|15722.2|15720.7|15723.2|15720.9|15722.2|15720.7|88
1649413220000|2022-04-08 10:20:20|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|25
1649413230000|2022-04-08 10:20:30|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|3
1649413240000|2022-04-08 10:20:40|15723.2|15721.7|15724.2|15722.7|15724.2|15722.7|15723.2|15721.7|58
1649413250000|2022-04-08 10:20:50|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|9
1649413260000|2022-04-08 10:21:00|15724|15721.5|15722.2|15719.7|15724.2|15721.9|15721.9|15719.7|178
1649413270000|2022-04-08 10:21:10|15721.4|15719.9|15720.2|15718.7|15722.2|15720.7|15719.2|15717.7|290
1649413280000|2022-04-08 10:21:20|15721.2|15719.7|15721.2|15719.7|15721.2|15719.7|15720.2|15719.7|313
1649413290000|2022-04-08 10:21:30|15721|15719.5|15720.4|15717.9|15721.2|15719.7|15719.2|15717.7|231
1649413300000|2022-04-08 10:21:40|15720|15718.5|15719.2|15717.7|15720.2|15718.7|15719.2|15717.7|29
1649413310000|2022-04-08 10:21:50|15720.2|15718.7|15721.2|15719.7|15721.2|15719.7|15720.2|15718.7|244
1649413320000|2022-04-08 10:22:00|15722.2|15720.7|15722.2|15720.7|15723.2|15721.7|15722.2|15720.7|527
1649413330000|2022-04-08 10:22:10|15723.2|15721.7|15724.2|15722.7|15725.2|15723.7|15723.2|15721.7|116
1649413340000|2022-04-08 10:22:20|15723.2|15721.7|15724.2|15722.7|15725.2|15723.5|15723.2|15721.7|313
1649413350000|2022-04-08 10:22:30|15725.2|15721.7|15723.2|15721.7|15725.2|15721.7|15722.2|15720.7|365
1649413360000|2022-04-08 10:22:40|15724.2|15720.7|15722.2|15720.7|15724.2|15721.7|15722.2|15720.7|509
1649413370000|2022-04-08 10:22:50|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|24
1649413380000|2022-04-08 10:23:00|15724.2|15720.7|15723.2|15721.7|15724.2|15721.7|15722.2|15720.7|101
1649413390000|2022-04-08 10:23:10|||||||||186
1649413400000|2022-04-08 10:23:20|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15
1649413410000|2022-04-08 10:23:30|||||||||2
1649413420000|2022-04-08 10:23:40|||||||||138
1649413430000|2022-04-08 10:23:50|||||||||18
1649413440000|2022-04-08 10:24:00|15725|15722.5|15723.2|15721.7|15725|15722.7|15723.2|15721.5|127
1649413450000|2022-04-08 10:24:10|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15723.2|15721.7|94
1649413460000|2022-04-08 10:24:20|15722.5|15721|15723.2|15721.7|15723.2|15721.7|15722.2|15720.7|357
1649413470000|2022-04-08 10:24:30|||||||||50
1649413480000|2022-04-08 10:24:40|15723.4|15721.9|15723.2|15721.7|15723.4|15721.9|15723.2|15721.7|10
1649413490000|2022-04-08 10:24:50|15723.4|15721.9|15722.2|15720.7|15723.4|15721.9|15722.2|15720.7|8
1649413500000|2022-04-08 10:25:00|15723.2|15721.7|15724.2|15722.7|15724.2|15722.7|15723.2|15721.7|55
1649413510000|2022-04-08 10:25:10|15725.2|15723.7|15725.2|15722.7|15725.2|15723.7|15724.9|15722.7|153
1649413520000|2022-04-08 10:25:20|15724.4|15722.9|15724.2|15722.7|15725.2|15722.9|15724.2|15722.7|62
1649413530000|2022-04-08 10:25:30|15723.2|15721.7|15722.2|15719.7|15723.2|15721.7|15721.2|15719.7|328
1649413540000|2022-04-08 10:25:40|15721.4|15719.9|15722|15719.5|15722|15719.9|15721.2|15719.5|26
1649413550000|2022-04-08 10:25:50|15721.4|15719.9|15721.2|15719.7|15721.4|15719.9|15721.2|15719.7|15
1649413560000|2022-04-08 10:26:00|15720.2|15718.7|15720.2|15718.7|15720.2|15718.7|15719.2|15717.7|124
1649413570000|2022-04-08 10:26:10|15721.2|15717.7|15721.2|15719.7|15721.2|15719.7|15721.2|15717.7|20
1649413580000|2022-04-08 10:26:20|15722.2|15720.7|15723.2|15721.7|15723.2|15721.7|15722.2|15720.7|64
1649413590000|2022-04-08 10:26:30|15724.2|15722.1|15724.2|15722.7|15724.2|15722.7|15723.2|15722.1|77
1649413600000|2022-04-08 10:26:40|15725.4|15722.9|15724.2|15722.7|15725.4|15722.9|15724.2|15722.7|96
1649413610000|2022-04-08 10:26:50|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|8
1649413620000|2022-04-08 10:27:00|||||||||92
1649413630000|2022-04-08 10:27:10|15722.2|15720.7|15723.2|15721.7|15723.2|15721.7|15722.2|15720.7|42
1649413640000|2022-04-08 10:27:20|||||||||1
1649413650000|2022-04-08 10:27:30|15722.6|15721.1|15722.2|15720.7|15722.6|15721.1|15722.2|15720.7|21
1649413660000|2022-04-08 10:27:40|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|37
1649413670000|2022-04-08 10:27:50|15723.9|15722.4|15724.2|15722.7|15724.2|15722.7|15723.2|15721.7|53
1649413680000|2022-04-08 10:28:00|15724|15721.7|15724.2|15722.7|15724.4|15722.9|15724|15721.7|36
1649413690000|2022-04-08 10:28:10|15724.9|15723.4|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|103
1649413700000|2022-04-08 10:28:20|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|15724.2|15722.7|81
1649413710000|2022-04-08 10:28:30|||||||||22
1649413720000|2022-04-08 10:28:40|15726.2|15724.7|15724.2|15722.7|15726.2|15724.7|15724.2|15722.7|26
1649413730000|2022-04-08 10:28:50|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|31
1649413740000|2022-04-08 10:29:00|15724.4|15722.7|15724.2|15722.7|15724.4|15722.9|15724.2|15722.7|3
1649413750000|2022-04-08 10:29:10|15723.2|15721.7|15725.2|15723.7|15725.2|15723.7|15723.2|15721.7|65
1649413760000|2022-04-08 10:29:20|15723.9|15722.4|15724.2|15722.7|15724.2|15722.7|15723.2|15721.5|37
1649413770000|2022-04-08 10:29:30|||||||||17
1649413780000|2022-04-08 10:29:40|15724|15722.5|15722.2|15720.7|15724.2|15722.7|15722.2|15720.7|40
1649413790000|2022-04-08 10:29:50|||||||||14
1649413800000|2022-04-08 10:30:00|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|74
1649413810000|2022-04-08 10:30:10|15723|15721.5|15722.2|15720.7|15723.2|15721.5|15721.2|15719.7|22
1649413820000|2022-04-08 10:30:20|15723.2|15721.5|15722.2|15720.7|15723.2|15721.5|15722.2|15720.7|56
1649413830000|2022-04-08 10:30:30|15723.2|15721.7|15722.2|15720.7|15723.2|15721.7|15722.2|15720.7|131
1649413840000|2022-04-08 10:30:40|15721.2|15719.7|15722.2|15720.7|15722.2|15720.7|15721.2|15719.7|150
1649413850000|2022-04-08 10:30:50|15721.2|15719.7|15721.2|15719.7|15721.4|15719.7|15720.2|15718.7|64
1649413860000|2022-04-08 10:31:00|15720.2|15718.7|15721.2|15719.7|15721.4|15719.7|15720.2|15718.7|129
1649413870000|2022-04-08 10:31:10|||||||||23
1649413880000|2022-04-08 10:31:20|15722.2|15720.7|15723.2|15720.7|15723.2|15721.7|15722.2|15720.7|252
1649413890000|2022-04-08 10:31:30|15723|15721.7|15723.2|15721.7|15723.2|15721.7|15722.2|15720.7|5
1649413900000|2022-04-08 10:31:40|15722.2|15720.7|15721.2|15719.7|15722.2|15720.7|15721.2|15719.7|80
1649413910000|2022-04-08 10:31:50|15720.2|15718.7|15720.2|15718.7|15720.2|15718.7|15720.2|15718.7|31
1649413920000|2022-04-08 10:32:00|15721.2|15719.7|15720.2|15718.7|15721.2|15719.7|15720.2|15718.7|134
1649413930000|2022-04-08 10:32:10|15721.2|15719.7|15722.2|15720.7|15722.6|15721.1|15721.2|15719.7|191
1649413940000|2022-04-08 10:32:20|15721.2|15719.7|15722.2|15720.7|15722.2|15720.7|15721.2|15719.7|69
1649413950000|2022-04-08 10:32:30|15723.2|15721.7|15724.2|15722.7|15724.2|15722.7|15723.2|15721.7|31
1649413960000|2022-04-08 10:32:40|15725.2|15723.7|15725.2|15723.7|15725.4|15723.7|15724.2|15722.7|275
1649413970000|2022-04-08 10:32:50|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15723.6|15722.1|264
1649413990000|2022-04-08 10:33:10|15725.2|15723.7|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|32
1649414000000|2022-04-08 10:33:20|15725.2|15723.7|15725.2|15723.7|15725.9|15724.4|15725.2|15723.7|107
1649414010000|2022-04-08 10:33:30|15724.6|15723.1|15724.2|15722.7|15724.6|15723.1|15724.2|15722.7|88
1649414020000|2022-04-08 10:33:40|||||||||1
1649414030000|2022-04-08 10:33:50|||||||||1
1649414040000|2022-04-08 10:34:00|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|374
1649414050000|2022-04-08 10:34:10|15722.2|15720.7|15724.2|15722.7|15725.2|15723.7|15722.2|15720.7|273
1649414060000|2022-04-08 10:34:20|15723.2|15721.7|15724.2|15722.7|15724.2|15722.7|15723.2|15721.7|128
1649414070000|2022-04-08 10:34:30|15725.2|15723.4|15726.2|15724.7|15726.4|15724.7|15724.2|15723.4|102
1649414080000|2022-04-08 10:34:40|15727.2|15725.7|15727.2|15725.7|15727.2|15725.7|15727.2|15725.7|17
1649414090000|2022-04-08 10:34:50|15727|15725.5|15727.2|15725.7|15727.2|15725.7|15726.6|15724.7|155
1649414100000|2022-04-08 10:35:00|15726.2|15724.7|15726.2|15724.7|15726.2|15724.7|15726.2|15724.7|29
1649414110000|2022-04-08 10:35:10|15727.2|15725.7|15727.2|15725.7|15727.2|15725.7|15727.2|15725.7|139
1649414120000|2022-04-08 10:35:20|15726.9|15725.4|15726.2|15724.7|15727.2|15725.7|15726.2|15724.7|176
1649414130000|2022-04-08 10:35:30|15725.6|15724.1|15724.2|15722.7|15725.6|15724.1|15724.2|15722.7|96
1649414140000|2022-04-08 10:35:40|15725.2|15723.5|15724.9|15723.4|15725.2|15723.7|15724.9|15723.4|45
1649414150000|2022-04-08 10:35:50|15725.2|15722.7|15725.2|15722.7|15725.4|15723.7|15725.2|15722.7|6
1649414160000|2022-04-08 10:36:00|15724.2||15724.2||15724.2||15724.2||22
1649414170000|2022-04-08 10:36:10|15723.2|15721.7|15724.2|15722.7|15724.7|15722.7|15723.2|15721.7|12
1649414180000|2022-04-08 10:36:20|15724|15722.5|15724.2|15722.7|15724.2|15722.7|15724|15721.7|15
1649414190000|2022-04-08 10:36:30|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|15725.2|15723.7|90
1649414200000|2022-04-08 10:36:40|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|15724.2|15722.7|4
1649414210000|2022-04-08 10:36:50|15725.2|15723.4|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|74
1649414220000|2022-04-08 10:37:00|15724.9|15723.4|15724.2|15722.7|15725.2|15723.7|15724.2|15722.7|114
1649414230000|2022-04-08 10:37:10|15723.2|15721.7|15725.2|15722.7|15725.2|15722.7|15723.2|15721.5|33
1649414240000|2022-04-08 10:37:20|15724.4|15722.9|15725.2|15722.7|15725.2|15722.9|15724.2|15722.7|1
1649414250000|2022-04-08 10:37:30|15724.4|15722.9|15725.2|15723.7|15725.2|15723.7|15724.2|15722.7|30
1649414260000|2022-04-08 10:37:40|15726|15724.5|15725.2|15723.7|15727.2|15725.7|15725.2|15723.7|149
1649414270000|2022-04-08 10:37:50|15726.2|15724.7|15726.2|15723.7|15726.2|15724.7|15726|15723.7|29
1649414280000|2022-04-08 10:38:00|15725.2|15724.7|15725.2|15723.7|15726.2|15724.7|15725.2|15723.7|16
1649414290000|2022-04-08 10:38:10|15724.9|15723.4|15722.2|15720.7|15724.9|15723.4|15722.2|15720.7|133
1649414300000|2022-04-08 10:38:20|15721.2|15719.7|15722.2|15720.7|15722.2|15720.7|15721.2|15719.7|68
1649414310000|2022-04-08 10:38:30|15722|15719.7|15721.2|15719.7|15722.2|15720.7|15721.2|15719.7|32
1649414320000|2022-04-08 10:38:40|15722.2|15720.7|15722.2|15720.7|15722.4|15720.7|15722.2|15719.9|6
1649414330000|2022-04-08 10:38:50|||||||||217
1649414340000|2022-04-08 10:39:00|15723.2|15721.7|15723.2|15721.7|15724.2|15722.7|15723.2|15721.7|73
1649414350000|2022-04-08 10:39:10|||||||||1
1649414360000|2022-04-08 10:39:20|||||||||25
1649414370000|2022-04-08 10:39:30|||||||||292
1649414380000|2022-04-08 10:39:40|||||||||76
1649414390000|2022-04-08 10:39:50|15724.2|15721.5|15724.2|15722.7|15724.2|15722.7|15723.2|15721.5|68
1649414400000|2022-04-08 10:40:00|15723.9|15722.4|15723.2|15721.7|15723.9|15722.4|15723.2|15721.7|12
1649414420000|2022-04-08 10:40:20|15722.9|15721.4|15723.2|15721.7|15723.2|15721.7|15722.4|15720.9|147
1649414430000|2022-04-08 10:40:30|||||||||1
1649414440000|2022-04-08 10:40:40|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|15722.2|15720.7|20
1649414480000|2022-04-08 10:41:20|||||||||85
1649414490000|2022-04-08 10:41:30|||||||||66
1649414500000|2022-04-08 10:41:40|||||||||25
1649414510000|2022-04-08 10:41:50|15723.2|15721.7|15722.2|15720.7|15723.2|15721.7|15722.2|15720.7|247
1649414530000|2022-04-08 10:42:10|15723.2|15721.7|15723.2|15721.7|15723.2|15721.7|15723.2|15720.7|31
1649414540000|2022-04-08 10:42:20|15722.4|15720.7|15722.2|15720.7|15722.4|15720.9|15722.2|15720.7|46
1649414550000|2022-04-08 10:42:30|15721.2|15719.7|15720.2|15718.7|15721.2|15719.7|15720.2|15718.7|56
1649414560000|2022-04-08 10:42:40|15719.2|15717.7|15719.2|15717.7|15720.4|15718.7|15719.2|15717.7|44
1649414570000|2022-04-08 10:42:50|15719.6|15718.1|15720.2|15718.7|15720.2|15718.7|15719.6|15718.1|39
1649414590000|2022-04-08 10:43:10|15719.2|15717.7|15719.2|15717.7|15719.2|15717.7|15719.2|15717.7|162
1649414600000|2022-04-08 10:43:20|15718.2|15716.7|15719.2|15717.7|15719.2|15717.7|15718.2|15716.7|397
1649414610000|2022-04-08 10:43:30|15718.6|15717.1|15718.2|15716.7|15719.2|15717.7|15718.2|15716.7|37
1649414620000|2022-04-08 10:43:40|15717.2|15715.7|15718.2|15716.7|15718.2|15716.7|15717|15715.5|244
1649414630000|2022-04-08 10:43:50|15718|15715.7|15718.2|15716.7|15718.2|15716.7|15718|15715.7|72
1649414640000|2022-04-08 10:44:00|15717|15715.5|15718.2|15716.7|15718.2|15716.7|15717|15715.5|227
1649414650000|2022-04-08 10:44:10|15719.2||15718.2||15719.2||15718.2||12
1649414660000|2022-04-08 10:44:20|||||||||3
1649414670000|2022-04-08 10:44:30|15719.2|15717.5|15719.2|15717.7|15719.2|15717.7|15719|15717.5|452
1649414680000|2022-04-08 10:44:40|15719|15716.7|15717|15715.5|15719.2|15717.7|15717|15715.5|170
1649414690000|2022-04-08 10:44:50|15718|15716.5|15717|15715.5|15718.2|15716.7|15717|15715.5|13
1649414700000|2022-04-08 10:45:00|||||||||7
1649414710000|2022-04-08 10:45:10|15717.7|15716.2|15717|15715.5|15718.2|15716.7|15717|15715.5|226
1649414720000|2022-04-08 10:45:20|||||||||2
1649414730000|2022-04-08 10:45:30|||||||||8
1649414740000|2022-04-08 10:45:40|15716.7|15715.2|15716|15714.5|15716.7|15715.2|15716|15714.5|19
1649414750000|2022-04-08 10:45:50|15716.4|15714.9|15716|15714.5|15716.4|15714.9|15716|15714.5|1
1649414760000|2022-04-08 10:46:00|15715|15713.5|15715|15713.5|15715|15713.5|15715|15713.5|11
1649414770000|2022-04-08 10:46:10|15713|15711.5|15711.9|15710.4|15713|15711.5|15711.9|15710.4|180
1649414790000|2022-04-08 10:46:30|15711.7|15710.2|15713|15711.5|15713|15711.5|15710.9|15709.4|46
1649414800000|2022-04-08 10:46:40|||||||||1
1649414820000|2022-04-08 10:47:00|15711.9|15710.4|15713|15711.5|15713|15711.5|15711.9|15710.4|79
1649414830000|2022-04-08 10:47:10|15711.9|15710.4|15711.9|15710.4|15711.9|15710.4|15711.9|15710.4|56
1649414840000|2022-04-08 10:47:20|15713|15710.5|15712.9|15711.4|15713|15711.5|15712.9|15710.5|36
1649414850000|2022-04-08 10:47:30|15713|15711.5|15713|15711.5|15713|15711.5|15711.9|15710.2|52
1649414860000|2022-04-08 10:47:40|15713.1|15711.6|15713.1|15711.6|15713.1|15711.6|15711.9|15710.4|72
1649414870000|2022-04-08 10:47:50|||||||||8
1649414880000|2022-04-08 10:48:00|||||||||76
1649414890000|2022-04-08 10:48:10|15713.7|15712.2|15714.1|15712.6|15714.1|15712.6|15713.7|15712.2|165
1649414900000|2022-04-08 10:48:20|||||||||7
1649414910000|2022-04-08 10:48:30|15713.1|15711.6|15714.1|15712.6|15714.1|15712.6|15713.1|15711.6|61
1649414920000|2022-04-08 10:48:40|||||||||2
1649414930000|2022-04-08 10:48:50|||||||||9
1649414940000|2022-04-08 10:49:00|15713.4|15711.9|15713.1|15711.6|15713.4|15711.9|15713.1|15711.6|228
1649414950000|2022-04-08 10:49:10|||||||||12
1649414960000|2022-04-08 10:49:20|||||||||2
1649414970000|2022-04-08 10:49:30|15712.1|15710.6|15710.9|15709.4|15712.1|15710.6|15710.9|15709.4|121
1649414980000|2022-04-08 10:49:40|15710.2|15708.7|15709.9|15708.4|15710.9|15709.4|15709.9|15708.4|265
1649414990000|2022-04-08 10:49:50|||||||||79
1649415010000|2022-04-08 10:50:10|15710.5|15709|15710.9|15709.4|15710.9|15709.4|15710.1|15708.4|83
1649415030000|2022-04-08 10:50:30|||||||||436
1649415040000|2022-04-08 10:50:40|15711.9|15710.4|15710.9|15709.4|15711.9|15710.4|15710.9|15709.4|153
1649415050000|2022-04-08 10:50:50|15710.7|15709.2|15711.1|15709.6|15711.1|15709.6|15709.9|15708.4|327
1649415060000|2022-04-08 10:51:00|15712.1|15710.4|15714.1|15712.6|15714.1|15712.6|15711.9|15710.4|559
1649415070000|2022-04-08 10:51:10|15713.1|15711.6|15714.1|15712.6|15714.1|15712.6|15713.1|15711.6|165
1649415080000|2022-04-08 10:51:20|15715.1|15713.6|15715.4|15713.9|15716.1|15714.6|15714.4|15712.9|47
1649415090000|2022-04-08 10:51:30|15716.4|15714.9|15716.4|15713.9|15716.4|15714.9|15716.4|15713.9|29
1649415100000|2022-04-08 10:51:40|15715.4|15714.9|15716.4|15714.9|15716.4|15714.9|15715.4|15714.9|3
1649415110000|2022-04-08 10:51:50|15716.2|15714.7|15717.2|15715.7|15718.4|15716.9|15716.2|15714.7|71
1649415120000|2022-04-08 10:52:00|15718.2|15716.7|15718.4|15716.9|15718.4|15716.9|15718.2|15716.7|39
1649415130000|2022-04-08 10:52:10|15718.2|15715.9|15717.2|15715.7|15718.2|15715.9|15717.2|15715.7|21
1649415140000|2022-04-08 10:52:20|15716.2|15714.7|15717.2|15715.7|15717.2|15715.7|15716.2|15714.7|47
1649415150000|2022-04-08 10:52:30|15716.2|15714.7|15717.2|15715.7|15717.2|15715.7|15716.2|15714.7|39
1649415170000|2022-04-08 10:52:50||15714.7||15715.7||15715.7||15714.7|83
1649415180000|2022-04-08 10:53:00|15716.9|15715.4|15716.2|15714.7|15717.2|15715.4|15716.2|15714.7|37
1649415190000|2022-04-08 10:53:10|15716.9|15715.4|15717.2|15714.7|15717.2|15715.7|15716.9|15714.7|13
1649415200000|2022-04-08 10:53:20|15716.4|15714.9|15716.2|15714.7|15717.2|15715.7|15716.2|15714.7|17
1649415210000|2022-04-08 10:53:30|15717.2|15715.7|15717.2|15715.7|15717.2|15715.7|15717.2|15715.7|26
1649415220000|2022-04-08 10:53:40|||||||||1
1649415230000|2022-04-08 10:53:50||15714.7||15715.7||15715.7||15714.7|37
1649415240000|2022-04-08 10:54:00|15716.2|15714.7|15717.2|15715.7|15717.2|15715.7|15716.2|15714.7|32
1649415250000|2022-04-08 10:54:10|15718.4|15716.9|15718.4|15716.9|15718.4|15716.9|15718.4|15716.9|150
1649415260000|2022-04-08 10:54:20|15718.6|15717.1|15718.4|15716.9|15719.6|15718.1|15718.4|15716.9|13
1649415270000|2022-04-08 10:54:30|15717.2|15715.7|15717.2|15715.7|15717.2|15715.7|15717.2|15715.7|11
1649415280000|2022-04-08 10:54:40|15718.2|15715.6|15717.2|15715.7|15718.2|15716.4|15717.2|15715.6|13
1649415290000|2022-04-08 10:54:50|||||||||9
1649415300000|2022-04-08 10:55:00|15716.2|15714.7|15716.2|15714.7|15717.2|15715.7|15716.2|15714.7|15
1649415310000|2022-04-08 10:55:10|15715.2|15713.7|15716.2|15714.7|15716.2|15714.7|15714.2|15712.7|66
1649415320000|2022-04-08 10:55:20|15715.2|15713.7|15716.2|15714.7|15716.4|15714.7|15715.2|15713.7|34
1649415330000|2022-04-08 10:55:30|15715.4|15713.7|15715.2|15713.7|15716.2|15713.9|15715.2|15713.7|2
1649415340000|2022-04-08 10:55:40|15716.2|15714.6|15716.2|15714.7|15716.2|15714.7|15716.1|15714.6|5
1649415360000|2022-04-08 10:56:00|15715.2|15713.7|15715.2|15713.7|15715.2|15713.7|15714.2|15712.7|411
1649415370000|2022-04-08 10:56:10|15714.2|15712.7|15714.2|15712.7|15714.2|15712.7|15714.2|15712.7|99
1649415380000|2022-04-08 10:56:20|||||||||2
1649415390000|2022-04-08 10:56:30|15715.2|15713.7|15715.2|15713.7|15715.2|15713.7|15714.2|15712.7|44
1649415410000|2022-04-08 10:56:50|||||||||4
1649415430000|2022-04-08 10:57:10|||||||||18
1649415440000|2022-04-08 10:57:20|||||||||21
1649415450000|2022-04-08 10:57:30|15714.2|15712.7|15715.2|15713.7|15715.4|15713.7|15714.2|15712.7|43
1649415460000|2022-04-08 10:57:40|||||||||4
1649415480000|2022-04-08 10:58:00|||||||||5
1649415500000|2022-04-08 10:58:20|||||||||63
1649415510000|2022-04-08 10:58:30|||||||||59
1649415520000|2022-04-08 10:58:40||15712.7||15712.7||15712.7||15712.7|61
1649415530000|2022-04-08 10:58:50|15714.2|15713.7|15715.2|15713.7|15715.2|15713.7|15714.2|15712.7|49
1649415540000|2022-04-08 10:59:00|15714.2|15712.7|15715.2|15713.7|15715.2|15713.7|15714.2|15712.7|117
1649415550000|2022-04-08 10:59:10|15716.2|15714.6|15715.2|15713.7|15717.2|15714.7|15715.2|15713.7|282
1649415560000|2022-04-08 10:59:20|||||||||3
1649415570000|2022-04-08 10:59:30|||||||||1
1649415580000|2022-04-08 10:59:40|||||||||31
1649415600000|2022-04-08 11:00:00|15714.2|15712.7|15714.2|15712.7|15715.2|15713.7|15714.2|15712.7|144
1649415610000|2022-04-08 11:00:10|15713.9|15712.4|15713.2|15711.7|15713.9|15712.4|15713.1|15710.6|183
1649415620000|2022-04-08 11:00:20|||||||||24
1649415630000|2022-04-08 11:00:30|15714.4|15711.9|15713.2|15711.7|15714.4|15711.9|15713.2|15711.7|2
1649415640000|2022-04-08 11:00:40|15712.4|15710.7|15712.2|15710.7|15712.4|15710.9|15712.2|15710.7|25
1649415650000|2022-04-08 11:00:50|15711.2|15709.7|15711.2|15709.7|15712.2|15710.7|15711.2|15709.7|291
1649415660000|2022-04-08 11:01:00|15712.2|15710.7|15712.2|15710.7|15712.2|15710.7|15712.2|15710.7|22
1649415670000|2022-04-08 11:01:10|||||||||1
1649415680000|2022-04-08 11:01:20|15710.2|15708.7|15709.2|15707.7|15710.2|15708.7|15709.2|15707.7|232
1649415690000|2022-04-08 11:01:30|15710.2|15708.7|15710.2|15708.7|15710.2|15708.7|15710.2|15708.7|43
1649415700000|2022-04-08 11:01:40|15709.2|15707.7|15708.2|15706.7|15709.2|15707.7|15708.2|15706.7|379
1649415710000|2022-04-08 11:01:50|15707.2|15705.7|15707.2|15705.7|15707.2|15705.7|15707.2|15705.7|104
1649415720000|2022-04-08 11:02:00|15707.6|15706.1|15707.2|15705.7|15708.2|15706.7|15707.2|15705.7|207
1649415730000|2022-04-08 11:02:10|15708.2|15706.7|15710.2|15708.7|15710.2|15708.7|15708.2|15706.7|54
1649415740000|2022-04-08 11:02:20|15711.2|15709.7|15711.2|15709.7|15711.2|15709.7|15710.2|15708.7|29
1649415750000|2022-04-08 11:02:30|15710.9|15709.4|15711.2|15709.7|15711.2|15709.7|15710.9|15709.4|28
1649415760000|2022-04-08 11:02:40|15710.4|15708.7|15710.2|15708.7|15711.2|15709.7|15710.2|15708.7|113
1649415770000|2022-04-08 11:02:50|15710.1|15707.7|15710.2|15708.7|15711.2|15709.7|15710.1|15707.7|196
1649415780000|2022-04-08 11:03:00|||||||||74
1649415790000|2022-04-08 11:03:10|15710.9|15709.4|15712.2|15710.7|15712.2|15710.7|15710.9|15709.4|79
1649415800000|2022-04-08 11:03:20|15712.1|15709.7|15712.2|15710.7|15712.2|15710.7|15711.2|15709.6|57
1649415810000|2022-04-08 11:03:30|||||||||3
1649415820000|2022-04-08 11:03:40|15711.2|15709.7|15711.2|15709.7|15711.2|15709.7|15711.2|15709.7|95
1649415830000|2022-04-08 11:03:50|||||||||43
1649415840000|2022-04-08 11:04:00|15712.2|15709.9|15711.2|15708.7|15712.2|15709.9|15710.2|15708.6|184
1649415850000|2022-04-08 11:04:10|15711.1|15709.6|15712.2|15710.7|15712.2|15710.7|15711.1|15709.6|44
1649415860000|2022-04-08 11:04:20|15711.2|15709.7|15711.2|15709.7|15711.2|15709.7|15711.2|15709.7|32
1649415870000|2022-04-08 11:04:30|15712.2|15710.7|15712.2|15710.7|15713.2|15711.7|15712.2|15710.7|192
1649415880000|2022-04-08 11:04:40|15711.2|15709.7|15712.2|15710.7|15712.2|15710.7|15711.2|15709.7|54
1649415890000|2022-04-08 11:04:50|||||||||63
1649415900000|2022-04-08 11:05:00|||||||||356
1649415910000|2022-04-08 11:05:10|15713.2|15711.7|15713.2|15711.7|15713.2|15711.7|15713.2|15711.7|8
1649415920000|2022-04-08 11:05:20|15712.2|15710.7|15713.2|15711.7|15713.2|15711.7|15712.2|15710.7|60
1649415930000|2022-04-08 11:05:30|15712.2|15710.7|15712.2|15710.7|15712.2|15710.7|15712.2|15710.7|55
1649415940000|2022-04-08 11:05:40|||||||||33
1649415950000|2022-04-08 11:05:50|||||||||274
1649415960000|2022-04-08 11:06:00|||||||||23
1649415970000|2022-04-08 11:06:10|15712.4|15709.9|15712.2|15710.7|15712.4|15710.7|15711.2|15709.7|216
1649415980000|2022-04-08 11:06:20|||||||||6
1649415990000|2022-04-08 11:06:30|15712.9|15711.4|15711.2|15709.7|15713.2|15711.4|15711.2|15709.7|255
1649416000000|2022-04-08 11:06:40|15710.9|15709.4|15710.2|15708.7|15711.2|15709.7|15710.2|15708.7|186
1649416010000|2022-04-08 11:06:50|15711.2|15709.7|15712.2|15709.7|15712.2|15709.7|15711.2|15709.7|179
1649416020000|2022-04-08 11:07:00|15711.4|15709.9|15711.2|15709.7|15712.2|15709.9|15711.2|15709.7|14
1649416030000|2022-04-08 11:07:10|15710.2|15708.7|15711.2|15709.7|15711.2|15709.7|15710.2|15708.7|74
1649416040000|2022-04-08 11:07:20|||||||||11
1649416060000|2022-04-08 11:07:40|||||||||50
1649416070000|2022-04-08 11:07:50|15710.6|15709.1|15708.2|15706.7|15710.6|15709.1|15708.2|15706.7|87
1649416080000|2022-04-08 11:08:00|15707.2|15705.7|15707.2|15705.7|15708.2|15706.7|15707.2|15704.7|101
1649416090000|2022-04-08 11:08:10|15706.2|15704.7|15705.2|15703.7|15706.2|15704.7|15705.2|15703.7|459
1649416100000|2022-04-08 11:08:20|15704.9|15703.4|15704.2|15702.7|15704.9|15703.4|15704.2|15702.7|205
1649416110000|2022-04-08 11:08:30|15703.2|15701.7|15703.1|15701.6|15703.2|15701.7|15703.1|15701.6|12
1649416120000|2022-04-08 11:08:40|15704.2|15702.7|15704.2|15702.7|15704.2|15702.7|15704.1|15701.6|12
1649416130000|2022-04-08 11:08:50|15703.9|15702.4|15703.1|15701.6|15704.2|15702.7|15703.1|15701.6|165
1649416140000|2022-04-08 11:09:00|15704.2|15701.7|15704.2|15702.7|15704.2|15702.7|15704.2|15701.7|139
1649416150000|2022-04-08 11:09:10|15703.1|15701.6|15704.2|15702.7|15704.2|15702.7|15703.1|15701.6|51
1649416160000|2022-04-08 11:09:20|15703.1|15701.6|15703.1|15701.6|15703.1|15701.6|15702.1|15700.6|39
1649416170000|2022-04-08 11:09:30|15703.9|15701.4|15703.1|15701.6|15703.9|15701.6|15702.9|15700.4|113
1649416180000|2022-04-08 11:09:40|15702.2|15700.7|15701.9|15700.4|15703.1|15700.7|15700.9|15699.4|48
1649416190000|2022-04-08 11:09:50|15700.9|15699.4|15701.9|15700.4|15701.9|15700.4|15700.9|15699.4|123
1649416200000|2022-04-08 11:10:00|15700.9|15699.4|15700.9|15699.4|15700.9|15699.4|15699.9|15698.4|354
1649416210000|2022-04-08 11:10:10|15699.9|15698.4|15696.9|15695.4|15701.1|15699.4|15696.9|15695.4|265
1649416220000|2022-04-08 11:10:20|15697.9|15694.4|15696.9|15695.4|15697.9|15695.4|15695.5|15693.4|367
1649416230000|2022-04-08 11:10:30|15697.5|15696|15697.9|15696.4|15697.9|15696.4|15696.9|15695.2|247
1649416240000|2022-04-08 11:10:40|15696.9|15695.4|15698.9|15697.4|15698.9|15697.4|15696.9|15695.4|39
1649416250000|2022-04-08 11:10:50|15699.9|15698.4|15700.9|15699.4|15701.9|15700.4|15699.9|15698.4|181
1649416260000|2022-04-08 11:11:00|15701.2|15699.7|15703.1|15701.6|15703.1|15701.6|15700.9|15699.4|189
1649416270000|2022-04-08 11:11:10|15701.9|15700.4|15705.2|15702.7|15705.2|15702.7|15701.9|15700.4|293
1649416280000|2022-04-08 11:11:20|15704.2|15701.6|15701.9|15700.4|15704.2|15702.7|15701.9|15700.4|128
1649416290000|2022-04-08 11:11:30|15701.2|15699.7|15701.9|15699.4|15701.9|15699.7|15700.9|15699.2|352
1649416300000|2022-04-08 11:11:40|15700.9|15700.4|15703.1|15701.6|15703.1|15701.6|15700.9|15700.4|183
1649416310000|2022-04-08 11:11:50|15704.2|15702.7|15705.2|15703.7|15705.2|15703.7|15703.1|15701.6|31
1649416320000|2022-04-08 11:12:00|15704.2|15702.7|15703.1|15701.6|15704.2|15702.7|15703.1|15701.6|357
1649416330000|2022-04-08 11:12:10|15703.4|15701.9|15703.1|15701.6|15704.2|15702.7|15702.9|15700.6|164
1649416340000|2022-04-08 11:12:20|15704.2|15700.6|15703.1|15701.6|15704.2|15702.7|15703.1|15700.6|246
1649416350000|2022-04-08 11:12:30|15704.1|15702.6|15703.1|15701.6|15704.2|15702.7|15703.1|15701.6|102
1649416360000|2022-04-08 11:12:40|15702.6|15701.1|15704.2|15702.7|15704.2|15702.7|15702.6|15700.6|329
1649416370000|2022-04-08 11:12:50|15705.2|15703.7|15704.2|15702.7|15705.2|15703.7|15703.6|15701.6|328
1649416380000|2022-04-08 11:13:00|||||||||3
1649416390000|2022-04-08 11:13:10|15705.2|15703.7|15705.2|15703.7|15705.2|15703.7|15705.2|15702.7|153
1649416400000|2022-04-08 11:13:20|15704.4|15702.7|15705.2|15702.7|15705.2|15703.7|15704.2|15702.7|495
1649416410000|2022-04-08 11:13:30|15704.2|15701.7|15703.1|15701.6|15704.2|15701.7|15703.1|15701.6|23
1649416420000|2022-04-08 11:13:40|15704.1|15702.6|15706.2|15704.7|15706.2|15704.7|15704.1|15701.6|91
1649416430000|2022-04-08 11:13:50|15705.2|15703.7|15706.2|15704.7|15706.2|15704.7|15705.2|15703.7|96
1649416440000|2022-04-08 11:14:00|15705.2|15703.7|15706.2|15704.7|15708.2|15705.7|15705.2|15703.7|323
1649416450000|2022-04-08 11:14:10|15707.2|15705.7|15707.2|15705.7|15707.2|15705.7|15706.2|15704.7|33
1649416470000|2022-04-08 11:14:30|15706.2|15704.7|15706.2|15704.7|15706.2|15704.7|15706.2|15704.7|13
1649416480000|2022-04-08 11:14:40|15707.2|15704.6|15706.4|15704.9|15707.2|15705.7|15706.2|15704.6|21
1649416490000|2022-04-08 11:14:50|15706.2|15704.7|15707.2|15704.7|15707.2|15705.7|15706.2|15704.7|200
1649416500000|2022-04-08 11:15:00|15707.4|15704.9|15707.2|15705.7|15707.4|15705.7|15706.2|15704.7|34
1649416510000|2022-04-08 11:15:10|15708.2|15706.7|15708.2|15706.7|15708.2|15706.7|15708.2|15706.7|56
1649416520000|2022-04-08 11:15:20|15709.2|15707.7|15708.2|15706.7|15709.2|15707.7|15707.2|15705.7|675
1649416530000|2022-04-08 11:15:30|15707.9|15706.4|15707.2|15705.7|15708.4|15706.7|15706.2|15704.6|84
1649416540000|2022-04-08 11:15:40|15707.6|15706.1|15708.2|15706.7|15708.4|15706.7|15707.2|15705.7|157
1649416550000|2022-04-08 11:15:50|15708.4|15705.9|15707.2|15705.7|15708.4|15706.7|15707.2|15705.7|262
1649416560000|2022-04-08 11:16:00|15706.2|15704.7|15707.2|15705.7|15707.2|15705.7|15706.2|15704.7|14
1649416570000|2022-04-08 11:16:10|15707.4|15704.9|15705.2|15703.7|15707.4|15705.7|15705.2|15703.7|42
1649416580000|2022-04-08 11:16:20|15704.2|15702.7|15705.2|15703.7|15705.2|15703.7|15704.2|15702.7|160
1649416590000|2022-04-08 11:16:30|15704.2|15702.7|15700.9|15699.4|15704.2|15702.7|15700.9|15699.4|176
1649416600000|2022-04-08 11:16:40|15699.6|15698.1|15698.9|15697.4|15699.6|15698.1|15698.9|15697.4|24
1649416610000|2022-04-08 11:16:50|15699.9|15698.4|15700.9|15699.4|15700.9|15699.4|15699.2|15697.7|183
1649416620000|2022-04-08 11:17:00|15701.1|15698.6|15700.9|15699.4|15701.9|15700.4|15700.7|15698.4|461
1649416630000|2022-04-08 11:17:10|15701.9|15700.4|15699.9|15698.4|15701.9|15700.4|15699.9|15698.4|9
1649416640000|2022-04-08 11:17:20|15699.6|15698.1|15698.7|15697.2|15699.9|15698.4|15698.7|15697.2|808
1649416650000|2022-04-08 11:17:30|15698.9|15697.4|15697.9|15696.4|15699.4|15697.4|15697.9|15696.4|381
1649416660000|2022-04-08 11:17:40|15698.7|15697.2|15698.9|15697.4|15698.9|15697.4|15696.9|15695.2|279
1649416670000|2022-04-08 11:17:50|15699.9|15698.2|15699.9|15698.4|15699.9|15698.4|15699.7|15698.2|39
1649416680000|2022-04-08 11:18:00|||||||||111
1649416690000|2022-04-08 11:18:10|15700.9|15699.4|15699.9|15698.4|15700.9|15699.4|15699.9|15698.4|142
1649416700000|2022-04-08 11:18:20|15700.9|15699.4|15700.9|15699.4|15700.9|15699.4|15699.9|15698.4|90
1649416710000|2022-04-08 11:18:30|15699.9|15698.4|15699.9|15698.4|15700.9|15699.4|15699.9|15698.4|38
1649416720000|2022-04-08 11:18:40|15698.9|15697.4|15699.9|15698.4|15700.9|15699.4|15698.9|15697.4|250
1649416730000|2022-04-08 11:18:50|15700.9|15699.4|15700.9|15699.4|15701.1|15699.4|15700.1|15698.2|51
1649416740000|2022-04-08 11:19:00|||||||||40
1649416750000|2022-04-08 11:19:10|15701.9|15700.4|15703.1|15701.6|15703.1|15701.6|15700.9|15700.4|371
1649416760000|2022-04-08 11:19:20|15702.9|15700.6|15703.1|15701.6|15703.1|15701.6|15701.9|15700.4|161
1649416770000|2022-04-08 11:19:30|15702.1|15700.6|15699.9|15698.4|15703.1|15700.6|15699.9|15698.4|113
1649416780000|2022-04-08 11:19:40|15700.9|15697.4|15700.9|15698.4|15700.9|15699.4|15700.9|15697.4|51
1649416790000|2022-04-08 11:19:50|15700.1|15699.4|15698.9|15697.4|15700.1|15699.4|15698.9|15697.4|76
1649416800000|2022-04-08 11:20:00|15699.9|15698.4|15704.2|15702.7|15704.2|15702.7|15699.9|15698.4|114
1649416810000|2022-04-08 11:20:10|15703.2|15701.7|15703.1|15701.6|15704.2|15701.7|15703.1|15701.4|38
1649416820000|2022-04-08 11:20:20|15704.1|15701.4|15704.2|15702.7|15704.2|15702.7|15703.1|15701.4|108
1649416830000|2022-04-08 11:20:30|15705.4|15702.9|15704.2|15702.7|15705.4|15702.9|15704.2|15702.7|23
1649416840000|2022-04-08 11:20:40|15705.2|15703.7|15704.2|15702.7|15705.2|15703.7|15704.2|15702.7|12
1649416850000|2022-04-08 11:20:50|15704.1|15701.6|15703.1|15701.6|15704.2|15702.7|15703.1|15701.6|21
1649416860000|2022-04-08 11:21:00|15701.9|15700.6|15701.9|15700.4|15703.1|15701.6|15701.9|15700.4|225
1649416870000|2022-04-08 11:21:10|15702.9|15700.6|15703.1|15700.6|15703.1|15700.7|15701.9|15700.2|5
1649416880000|2022-04-08 11:21:20|15703.2|15700.7|15703.1|15700.6|15703.2|15701.6|15703.1|15700.6|24
1649416890000|2022-04-08 11:21:30|15702.1|15701.6|15701.9|15700.4|15703.1|15701.6|15701.9|15699.4|24
1649416900000|2022-04-08 11:21:40|15702.1|15699.6|15702.1|15699.6|15703.1|15701.6|15700.9|15699.4|84
1649416910000|2022-04-08 11:21:50|15701.9|15699.4|15703.1|15701.6|15703.1|15701.6|15701.9|15699.4|130
1649416930000|2022-04-08 11:22:10|15703.4|15701.9|15703.1|15701.6|15704.1|15702.6|15703.1|15701.6|19
1649416940000|2022-04-08 11:22:20|||||||||3
1649416950000|2022-04-08 11:22:30|15703.2|15701.7|15701.9|15700.4|15704.2|15701.7|15701.9|15700.4|182
1649416960000|2022-04-08 11:22:40|15703.1|15701.6|15705.2|15702.7|15705.2|15703.7|15703.1|15701.6|145
1649416970000|2022-04-08 11:22:50|15705.4|15702.9|15706.2|15704.7|15706.2|15704.7|15704.2|15702.7|106
1649416980000|2022-04-08 11:23:00|15707.2|15703.7|15706.2|15704.7|15707.2|15704.7|15706.2|15703.7|42
1649416990000|2022-04-08 11:23:10|15707.2|15705.7|15708.2|15706.7|15708.2|15706.7|15707.2|15705.7|70
1649417000000|2022-04-08 11:23:20|15708.1|15705.7|15709.2|15707.7|15709.2|15707.7|15708.1|15705.7|59
1649417010000|2022-04-08 11:23:30|15708.2|15706.7|15710.2|15707.7|15710.2|15707.7|15708.2|15706.7|103
1649417020000|2022-04-08 11:23:40|15709.2|15707.4|15709.2|15707.7|15710.2|15707.9|15708.9|15706.7|10
1649417030000|2022-04-08 11:23:50|15710.2|15708.6|15708.2|15706.7|15710.2|15708.7|15708.2|15706.7|71
1649417040000|2022-04-08 11:24:00|15709.2|15707.7|15707.2|15705.7|15709.2|15707.7|15707.2|15705.7|7
1649417050000|2022-04-08 11:24:10|15708.2|15706.7|15708.2|15706.7|15708.2|15706.7|15707.9|15705.7|23
1649417060000|2022-04-08 11:24:20|15709.2|15707.7|15709.2|15706.7|15709.2|15707.7|15709.1|15706.6|22
1649417070000|2022-04-08 11:24:30|15708.2|15707.1|15710.2|15708.7|15710.2|15708.7|15708.2|15707.1|69
1649417080000|2022-04-08 11:24:40|15711.2|15709.7|15711.2|15709.7|15711.4|15709.7|15710.2|15708.6|100
1649417090000|2022-04-08 11:24:50|15711.9|15710.4|15711.2|15709.7|15712.2|15710.7|15711.2|15709.7|134
1649417100000|2022-04-08 11:25:00|15712.2|15710.7|15712.2|15710.7|15712.9|15711.4|15712.2|15710.7|232
1649417110000|2022-04-08 11:25:10|||||||||23
1649417120000|2022-04-08 11:25:20|||||||||1
1649417130000|2022-04-08 11:25:30|||||||||1
1649417140000|2022-04-08 11:25:40|||||||||2
1649417150000|2022-04-08 11:25:50|||||||||153
1649417160000|2022-04-08 11:26:00|15713.2|15711.7|15711.2|15709.7|15713.2|15711.7|15711.2|15709.7|260
1649417170000|2022-04-08 11:26:10|15710.2|15708.7|15710.2|15708.7|15711.2|15709.7|15710.2|15708.7|45
1649417180000|2022-04-08 11:26:20|15709.2|15707.7|15708.2|15706.7|15709.2|15707.7|15708.2|15706.7|11
1649417190000|2022-04-08 11:26:30|15709.2|15707.7|15709.2|15707.7|15709.2|15707.7|15708.2|15706.7|33
1649417200000|2022-04-08 11:26:40|15708.4|15706.7|15708.2|15706.7|15708.4|15706.9|15707.4|15705.7|81
1649417210000|2022-04-08 11:26:50|15707.2|15705.7|15708.2|15706.7|15708.2|15706.7|15707.2|15705.7|15
1649417220000|2022-04-08 11:27:00|15709.2|15707.2|15709.2|15707.7|15709.2|15707.7|15708.7|15707.2|4
1649417230000|2022-04-08 11:27:10|15709.6|15708.1|15709.2|15707.7|15710.2|15708.7|15709.2|15707.7|89
1649417240000|2022-04-08 11:27:20|15710.2|15708.7|15709.2|15707.7|15710.2|15708.7|15709.2|15707.7|153
1649417260000|2022-04-08 11:27:40|15708.2|15706.7|15708.2|15706.7|15708.2|15706.7|15707.2|15705.6|216
1649417270000|2022-04-08 11:27:50|15710.2|15708.7|15709.2|15707.7|15710.2|15708.7|15709.2|15707.7|420
1649417280000|2022-04-08 11:28:00|15710.2|15708.7|15710.2|15708.7|15711.2|15708.7|15710.2|15708.7|67
1649417290000|2022-04-08 11:28:10|15709.2|15707.7|15709.2|15707.7|15709.2|15707.7|15709.2|15707.7|3
1649417300000|2022-04-08 11:28:20|15709.6|15708.1|15710.2|15708.7|15711.2|15709.4|15709.2|15707.7|138
1649417310000|2022-04-08 11:28:30|||||||||16
1649417320000|2022-04-08 11:28:40|15712.1|15709.6|15709.2|15707.7|15712.2|15710.7|15709.2|15707.7|300
1649417330000|2022-04-08 11:28:50|15710.2|15708.7|15710.6|15709.1|15711.2|15709.7|15710.2|15708.7|149
1649417340000|2022-04-08 11:29:00|15711.2|15709.7|15711.2|15709.7|15712.2|15709.7|15710.2|15708.7|136
1649417350000|2022-04-08 11:29:10|||||||||92
1649417360000|2022-04-08 11:29:20|15710.2|15708.7|15710.2|15708.7|15711.2|15709.7|15710.1|15707.7|204
1649417370000|2022-04-08 11:29:30|||||||||15
1649417380000|2022-04-08 11:29:40|15711.2|15709.7|15710.2|15708.7|15711.2|15709.7|15710.2|15708.7|243
1649417390000|2022-04-08 11:29:50|15709.2|15707.7|15710.2|15708.7|15710.2|15708.7|15709.2|15707.7|124
1649417400000|2022-04-08 11:30:00|||||||||11
1649417410000|2022-04-08 11:30:10|15709.2|15707.7|15710.2|15708.7|15710.2|15708.7|15709.2|15707.7|189
1649417420000|2022-04-08 11:30:20|15711.2|15709.7|15710.2|15708.7|15711.2|15709.7|15710.2|15708.7|409
1649417430000|2022-04-08 11:30:30|15711.2|15709.7|15710.2|15708.7|15711.2|15709.7|15710.2|15708.7|51
1649417440000|2022-04-08 11:30:40|||||||||15
1649417450000|2022-04-08 11:30:50|15711.2|15709.7|15713.2|15711.7|15713.2|15711.7|15710.2|15708.7|193
1649417460000|2022-04-08 11:31:00|15712.2|15710.7|15715.2|15713.7|15715.2|15713.7|15712.2|15710.7|613
1649417470000|2022-04-08 11:31:10|15714.4|15712.7|15714.4|15712.9|15715.2|15713.7|15714.2|15712.7|78
1649417480000|2022-04-08 11:31:20|15715.2|15713.7|15715.2|15713.7|15715.2|15713.7|15714.2|15712.7|62
1649417490000|2022-04-08 11:31:30|15714.2|15712.7|15715.2|15713.7|15715.2|15713.7|15714.2|15712.7|73
1649417500000|2022-04-08 11:31:40|15714.2|15712.7|15713.2|15711.7|15716.2|15714.7|15713.2|15711.7|130
1649417510000|2022-04-08 11:31:50|15712.2|15710.7|15712.2|15709.7|15713.2|15711.7|15711.2|15709.7|77
1649417520000|2022-04-08 11:32:00|15711.2|15710.7|15712.2|15710.7|15712.2|15710.7|15711.2|15710.7|12
1649417530000|2022-04-08 11:32:10|15712.6|15711.1|15712.2|15710.7|15712.6|15711.1|15712.2|15710.7|10
1649417540000|2022-04-08 11:32:20|15711.2|15709.7|15712.2|15710.7|15713.2|15711.7|15711.2|15709.7|57
1649417550000|2022-04-08 11:32:30|15713.2|15711.7|15713.2|15710.7|15713.2|15711.7|15712.2|15710.7|85
1649417560000|2022-04-08 11:32:40|15714.2|15711.7|15713.2|15711.7|15714.2|15712.7|15713.2|15711.6|45
1649417570000|2022-04-08 11:32:50|15713.4|15711.9|15714.2|15711.7|15714.2|15712.7|15713.2|15711.7|28
1649417580000|2022-04-08 11:33:00|15713.2|15712.7|15714.2|15712.7|15714.2|15712.7|15713.2|15711.7|161
1649417590000|2022-04-08 11:33:10|15714.9|15713.4|15715.2|15713.7|15716.2|15713.7|15714.4|15712.7|93
1649417600000|2022-04-08 11:33:20|15715.9|15714.4|15716.2|15713.7|15716.4|15714.4|15714.2|15712.7|159
1649417610000|2022-04-08 11:33:30|15715.2||15715.2||15715.2||15715.2||41
1649417620000|2022-04-08 11:33:40|||||||||203
1649417640000|2022-04-08 11:34:00|15714.2|15712.7|15714.2|15712.7|15715.2|15713.7|15714.2|15712.7|16
1649417650000|2022-04-08 11:34:10|15715.2|15713.7|15715.2|15713.7|15715.2|15713.7|15715.2|15713.7|118
1649417660000|2022-04-08 11:34:20|||||||||31
1649417670000|2022-04-08 11:34:30|15714.2|15712.7|15714.2|15712.7|15714.2|15712.7|15714.2|15712.7|1527
1649417680000|2022-04-08 11:34:40|15715.2|15713.7|15715.2|15713.7|15715.2|15713.7|15714.2|15712.7|35
1649417690000|2022-04-08 11:34:50|15715.9|15714.4|15717.2|15715.7|15718.4|15716.9|15715.9|15714.4|71
1649417700000|2022-04-08 11:35:00|15717.4|15715.9|15716.2|15714.7|15717.4|15715.9|15715.2|15713.7|36
1649417710000|2022-04-08 11:35:10|15716.6|15715.1|15717.2|15714.7|15717.4|15715.7|15716.2|15714.7|114
1649417720000|2022-04-08 11:35:20|15717.6|15715.1|15716.6|15715.1|15717.6|15716.1|15715.6|15714.1|41
1649417730000|2022-04-08 11:35:30|15716.2|15714.7|15717.2|15715.7|15717.2|15715.7|15715.2|15713.7|234
1649417740000|2022-04-08 11:35:40|15716.2|15714.7|15718.4|15716.9|15718.4|15716.9|15716.2|15714.7|21
1649417750000|2022-04-08 11:35:50|15718.2|15715.7|15718.4|15716.9|15719.6|15717.9|15717.2|15715.7|367
1649417760000|2022-04-08 11:36:00|15719.4|15717.9|15719.8|15717.3|15719.8|15718.1|15718.4|15716.9|185
1649417770000|2022-04-08 11:36:10|15719.4|15716.9|15719.6|15718.1|15719.6|15718.1|15718.4|15716.9|93
1649417780000|2022-04-08 11:36:20|15720.4|15717.9|15718.8|15717.3|15720.4|15718.1|15718.4|15716.7|84
1649417790000|2022-04-08 11:36:30|15718.4|15716.9|15718.4|15716.9|15719.6|15718.1|15718.4|15716.7|80
1649417800000|2022-04-08 11:36:40|15719.6|15717.1|15718.4|15716.9|15719.6|15717.3|15717.2|15715.7|54
1649417810000|2022-04-08 11:36:50|15718.2|15716.7|15717.2|15715.7|15718.2|15716.7|15717.2|15715.7|77
1649417820000|2022-04-08 11:37:00|15716.2|15714.7|15717.2|15714.7|15717.2|15715.7|15716.2|15714.6|10
1649417830000|2022-04-08 11:37:10|15716.4|15714.9|15716.2|15714.7|15717.2|15714.9|15716.2|15714.7|0
1649417840000|2022-04-08 11:37:20|15716.6|15715.1|15717.2|15715.7|15717.2|15715.7|15716.6|15715.1|23
1649417850000|2022-04-08 11:37:30|15717.1|15714.7|15716.2|15714.7|15717.1|15714.7|15716.2|15714.6|17
1649417860000|2022-04-08 11:37:40|||||||||18
1649417880000|2022-04-08 11:38:00|15715.2|15713.7|15715.2|15713.7|15715.2|15713.7|15715.2|15713.7|74
1649417890000|2022-04-08 11:38:10|||||||||2
1649417900000|2022-04-08 11:38:20|15714.9|15713.4|15715.2|15713.7|15715.2|15713.7|15714.2|15712.7|109
1649417910000|2022-04-08 11:38:30|15714.2|15712.7|15715.2|15712.7|15715.2|15712.7|15714.2|15712.7|21
1649417920000|2022-04-08 11:38:40|15714.2|15713.7|15714.2|15712.7|15715.2|15713.7|15713.9|15712.4|16
1649417930000|2022-04-08 11:38:50|15713.9|15712.4|15713.2|15711.7|15713.9|15712.4|15712.2|15710.6|239
1649417940000|2022-04-08 11:39:00|15714.2|15712.7|15714.2|15712.7|15714.2|15712.7|15714.2|15711.7|23
1649417950000|2022-04-08 11:39:10|15713.4|15711.7|15714.2|15711.7|15714.2|15711.9|15713.4|15711.7|45
1649417960000|2022-04-08 11:39:20|15713.2|15712.7|15714.2|15712.7|15714.4|15712.7|15713.2|15711.7|120
1649417970000|2022-04-08 11:39:30|15713.2|15711.7|15713.2|15711.7|15714.2|15711.9|15713.2|15711.7|52
1649417980000|2022-04-08 11:39:40|15714.2||15714.2||15714.2||15713.2||8
1649417990000|2022-04-08 11:39:50|15713.4|15711.9|15713.2|15711.7|15713.4|15711.9|15713.2|15711.7|58
1649418000000|2022-04-08 11:40:00|||||||||49
1649418010000|2022-04-08 11:40:10|15713.3|15711.8|15713.3|15711.8|15713.3|15711.8|15713.3|15711.8|0
1649418020000|2022-04-08 11:40:20|15712.3|15710.8|15710.3|15708.8|15712.3|15710.8|15710.3|15708.8|152
1649418030000|2022-04-08 11:40:30|15710.9|15709.4|15711.3|15709.8|15711.3|15709.8|15710.3|15708.8|48
1649418040000|2022-04-08 11:40:40|15711.4|15708.8|15712.3|15709.8|15712.3|15710.6|15711.1|15708.8|358
1649418050000|2022-04-08 11:40:50|15711.4|15709.9|15711.3|15709.8|15712.3|15710.8|15711.3|15709.8|7
1649418060000|2022-04-08 11:41:00|15711.9|15710.4|15712.3|15709.8|15712.3|15710.8|15711.3|15709.8|19
1649418070000|2022-04-08 11:41:10|15711.3||15711.3||15711.3||15711.3||7
1649418080000|2022-04-08 11:41:20|||||||||2
1649418090000|2022-04-08 11:41:30|||||||||8
1649418100000|2022-04-08 11:41:40|||||||||1
1649418110000|2022-04-08 11:41:50|||||||||1
1649418120000|2022-04-08 11:42:00|15712.3|15710.8|15712.3|15710.8|15712.3|15710.8|15712.3|15710.8|109
1649418130000|2022-04-08 11:42:10|15714.3|15712.8|15713.3|15711.8|15714.3|15712.8|15713.3|15711.8|132
1649418140000|2022-04-08 11:42:20|15712.4|15710.9|15712.3|15710.8|15713.3|15711.8|15712.3|15710.8|59
1649418150000|2022-04-08 11:42:30|15711.3|15709.8|15712.3|15710.8|15712.3|15710.8|15711.3|15709.8|39
1649418160000|2022-04-08 11:42:40|15711.3|15709.8|15710.3|15708.8|15711.4|15709.8|15710.3|15708.8|19
1649418170000|2022-04-08 11:42:50|||||||||20
1649418180000|2022-04-08 11:43:00|15708.3|15706.8|15708.3|15706.8|15709.3|15707.8|15708.3|15706.8|19
1649418190000|2022-04-08 11:43:10|15707.3|15705.8|15707.3|15705.8|15707.3|15705.8|15707.3|15705.8|31
1649418200000|2022-04-08 11:43:20|15707.4|15704.9|15707.3|15705.8|15707.4|15705.8|15706.3|15704.8|70
1649418210000|2022-04-08 11:43:30|15708.3|15706.8|15708.3|15706.8|15708.3|15706.8|15708.3|15706.8|21
1649418220000|2022-04-08 11:43:40|15707.6|15706.1|15707.3|15705.8|15708.3|15706.8|15707.3|15705.8|72
1649418230000|2022-04-08 11:43:50|15706.3|15704.8|15706.3|15704.8|15706.3|15704.8|15706.3|15704.8|74
1649418240000|2022-04-08 11:44:00|15706.1|15703.6|15705.3|15703.8|15706.3|15704.8|15705.1|15702.8|23
1649418250000|2022-04-08 11:44:10|15706.3|15702.8|15705.3|15703.8|15706.3|15703.8|15704.3|15702.8|182
1649418260000|2022-04-08 11:44:20|15704.4|15702.9|15704.3|15702.8|15704.4|15702.9|15704.3|15702.8|14
1649418270000|2022-04-08 11:44:30|||||||||8
1649418280000|2022-04-08 11:44:40|15703.4|15701.9|15704.3|15702.8|15704.3|15702.8|15703.3|15701.8|164
1649418290000|2022-04-08 11:44:50|15703.4|15701.9|15703.3|15701.8|15703.4|15701.9|15703.3|15701.8|56
1649418300000|2022-04-08 11:45:00|||||||||98
1649418310000|2022-04-08 11:45:10|15704.3|15702.8|15704.4|15701.9|15705.3|15703.8|15704.3|15701.8|211
1649418320000|2022-04-08 11:45:20|15703.3|15701.8|15704.3|15701.8|15704.3|15701.8|15703.3|15701.8|53
1649418330000|2022-04-08 11:45:30|15704.1|15702.6|15703.3|15701.8|15704.3|15702.8|15703.3|15701.8|40
1649418340000|2022-04-08 11:45:40|15702.1|15700.6|15703.3|15701.8|15703.3|15701.8|15702.1|15700.4|166
1649418350000|2022-04-08 11:45:50|15704.3|15702.6|15703.3|15701.8|15704.3|15702.6|15703.3|15701.8|6
1649418360000|2022-04-08 11:46:00|15702.1|15700.6|15702.1|15700.6|15702.1|15700.6|15702.1|15700.6|230
1649418370000|2022-04-08 11:46:10|15701.1|15699.6|15701.1|15699.6|15702.1|15699.6|15701.1|15699.6|99
1649418380000|2022-04-08 11:46:20|||||||||1021
1649418390000|2022-04-08 11:46:30|15700.1|15698.6|15702.1|15700.6|15702.1|15700.6|15700.1|15698.6|152
1649418400000|2022-04-08 11:46:40|15702.7|15701.2|15702.1|15700.6|15702.7|15701.2|15702.1|15700.6|97
1649418410000|2022-04-08 11:46:50|15702.3|15699.8|15701.1|15699.6|15702.3|15699.8|15701.1|15699.6|25
1649418420000|2022-04-08 11:47:00|15702.1|15700.4|15700.1|15698.6|15702.1|15700.6|15700.1|15698.6|162
1649418430000|2022-04-08 11:47:10|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|22
1649418440000|2022-04-08 11:47:20|15700.9|15698.8|15701.9|15700.4|15701.9|15700.4|15700.3|15698.4|166
1649418450000|2022-04-08 11:47:30|15700.9|15698.4|15700.9|15699.4|15700.9|15699.4|15699.9|15698.4|12
1649418460000|2022-04-08 11:47:40|15701.6|15700.1|15701.9|15700.4|15701.9|15700.4|15701.6|15700.1|378
1649418470000|2022-04-08 11:47:50|15702.1|15700.6|15703.1|15701.6|15703.1|15701.6|15701.9|15700.4|153
1649418480000|2022-04-08 11:48:00|15704.1|15702.6|15703.1|15701.6|15704.4|15702.8|15703.1|15701.6|16
1649418490000|2022-04-08 11:48:10|15701.9|15700.4|15704.1|15701.6|15704.3|15702.8|15701.9|15700.4|373
1649418500000|2022-04-08 11:48:20|15703.9|15702.4|15704.3|15702.8|15704.3|15702.8|15703.1|15701.4|8
1649418510000|2022-04-08 11:48:30|15703.3|15701.8|15704.3|15702.8|15704.3|15702.8|15703.1|15701.6|121
1649418520000|2022-04-08 11:48:40|15705.3|15703.6|15705.3|15703.8|15706.3|15704.8|15705.1|15702.8|76
1649418530000|2022-04-08 11:48:50|15704.3|15702.8|15703.3|15701.8|15705.6|15703.8|15703.3|15701.8|471
1649418540000|2022-04-08 11:49:00|15704.3|15702.6|15705.3|15702.8|15705.3|15703.8|15704.1|15702.6|29
1649418550000|2022-04-08 11:49:10|15704.3|15703.1|15705.3|15703.8|15705.4|15703.8|15704.3|15702.8|55
1649418560000|2022-04-08 11:49:20|15704.4|15702.9|15705.3|15703.8|15705.3|15703.8|15704.3|15702.8|129
1649418570000|2022-04-08 11:49:30|15704.3|15702.8|15704.3|15702.8|15705.3|15703.8|15704.3|15702.8|66
1649418580000|2022-04-08 11:49:40|15703.4|15701.8|15703.3|15701.8|15703.4|15701.9|15703.3|15701.8|2
1649418590000|2022-04-08 11:49:50|15702.1|15700.6|15702.1|15700.6|15702.3|15700.8|15702.1|15700.6|165
1649418600000|2022-04-08 11:50:00|15702.7|15701.2|15702.1|15700.6|15703.1|15701.6|15701.1|15699.6|107
1649418610000|2022-04-08 11:50:10|15701.1|15699.6|15701.1|15699.6|15701.1|15699.6|15701.1|15699.6|75
1649418620000|2022-04-08 11:50:20|||||||||17
1649418630000|2022-04-08 11:50:30|15702.1|15700.6|15701.1|15699.6|15702.1|15700.6|15701.1|15699.6|120
1649418650000|2022-04-08 11:50:50|||||||||10
1649418660000|2022-04-08 11:51:00|15700.1|15698.6|15699.9|15698.4|15701.1|15699.4|15699.9|15698.4|46
1649418670000|2022-04-08 11:51:10|15700.6|15699.1|15701.9|15699.4|15701.9|15700.4|15700.6|15698.4|78
1649418680000|2022-04-08 11:51:20|15703.1|15700.4|15700.9|15699.4|15703.1|15701.6|15700.9|15699.4|137
1649418690000|2022-04-08 11:51:30|15700.1|15698.4|15699.9|15698.4|15700.9|15699.2|15699.9|15698.4|24
1649418700000|2022-04-08 11:51:40|15700.9|15699.4|15699.9|15698.4|15701.1|15699.4|15699.9|15698.4|161
1649418710000|2022-04-08 11:51:50|||||||||3
1649418720000|2022-04-08 11:52:00|15698.9|15697.4|15697.9|15696.4|15699.9|15698.4|15697.9|15696.4|74
1649418730000|2022-04-08 11:52:10|15698.9|15696.6|15698.9|15697.4|15698.9|15697.4|15697.9|15696.4|12
1649418740000|2022-04-08 11:52:20||15696.4||15697.4||15697.4||15696.4|35
1649418750000|2022-04-08 11:52:30|15697.9|15696.4|15697.9|15696.4|15697.9|15696.4|15696.9|15695.4|22
1649418760000|2022-04-08 11:52:40|15696.9|15695.4|15696.9|15695.4|15696.9|15695.4|15696.9|15695.4|90
1649418770000|2022-04-08 11:52:50|15697.9|15696.4|15697.9|15696.4|15697.9|15696.4|15697.9|15696.4|102
1649418780000|2022-04-08 11:53:00|15698.9|15697.4|15699.9|15698.4|15699.9|15698.4|15698.9|15697.4|93
1649418790000|2022-04-08 11:53:10|15698.9|15697.4|15698.9|15697.4|15698.9|15698.4|15698.9|15697.4|16
1649418800000|2022-04-08 11:53:20|15700.1|15697.6|15698.9|15697.4|15700.1|15698.4|15698.9|15697.4|35
1649418810000|2022-04-08 11:53:30|15699.9|15698.4|15698.9|15697.4|15699.9|15698.4|15698.9|15697.2|21
1649418820000|2022-04-08 11:53:40|15699.3|15697.8|15698.9|15697.4|15699.9|15698.4|15698.9|15697.2|17
1649418830000|2022-04-08 11:53:50|15699.9|15696.4|15698.9|15697.4|15699.9|15697.4|15698.7|15696.4|16
1649418840000|2022-04-08 11:54:00|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|93
1649418850000|2022-04-08 11:54:10|15700.6|15699.1|15699.9|15698.4|15700.9|15699.4|15699.9|15698.4|191
1649418860000|2022-04-08 11:54:20|15700.9|15699.4|15699.9|15698.4|15700.9|15699.4|15699.9|15698.4|68
1649418870000|2022-04-08 11:54:30|15700.1|15698.6|15699.9|15698.4|15700.9|15699.4|15699.9|15698.4|43
1649418880000|2022-04-08 11:54:40|15700.6|15699.1|15700.9|15699.4|15700.9|15699.4|15700.3|15698.4|89
1649418890000|2022-04-08 11:54:50|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|78
1649418900000|2022-04-08 11:55:00|||||||||18
1649418910000|2022-04-08 11:55:10|15698.9|15697.4|15698.9|15697.4|15699.9|15697.4|15698.9|15697.4|39
1649418920000|2022-04-08 11:55:20|15699.9|15698.4|15698.9|15696.4|15699.9|15698.4|15698.9|15696.4|32
1649418930000|2022-04-08 11:55:30|15698.7|15697.2|15696.9|15695.4|15698.9|15697.4|15696.9|15695.4|53
1649418940000|2022-04-08 11:55:40|15697.9|15696.4|15697.9|15696.4|15697.9|15696.4|15697.9|15696.4|8
1649418950000|2022-04-08 11:55:50|15696.9|15695.4|15696.9|15694.4|15696.9|15695.4|15695.9|15694.4|101
1649418960000|2022-04-08 11:56:00|15696.7|15695.2|15697.9|15696.4|15698.9|15696.4|15696.7|15695.2|26
1649418970000|2022-04-08 11:56:10|15698.6|15697.1|15699.9|15698.4|15699.9|15698.4|15698.6|15697.1|12
1649418980000|2022-04-08 11:56:20|15698.9|15697.4|15698.9|15697.4|15698.9|15697.4|15698.9|15697.4|48
1649418990000|2022-04-08 11:56:30|15698.7|15697.2|15696.9|15695.4|15698.7|15697.2|15696.9|15695.2|34
1649419000000|2022-04-08 11:56:40|15696.1|15694.6|15696.9|15695.4|15696.9|15695.4|15695.9|15694.4|75
1649419010000|2022-04-08 11:56:50|15695.9|15694.4|15696.9|15695.4|15696.9|15695.4|15695.9|15694.4|26
1649419020000|2022-04-08 11:57:00|15697.9|15696.4|15696.9|15695.4|15697.9|15696.4|15696.9|15695.4|125
1649419030000|2022-04-08 11:57:10|15697.6|15696.1|15698.9|15697.4|15698.9|15697.4|15697.6|15696.1|323
1649419040000|2022-04-08 11:57:20|15700.9|15698.4|15700.9|15699.4|15700.9|15699.4|15700.9|15698.4|237
1649419050000|2022-04-08 11:57:30|15700.7|15699.2|15699.9|15698.4|15700.7|15699.2|15698.9|15697.4|393
1649419060000|2022-04-08 11:57:40|15700.9|15698.6|15699.9|15698.4|15700.9|15699.4|15699.9|15698.4|106
1649419070000|2022-04-08 11:57:50|15700.9|15699.4|15700.9|15698.4|15700.9|15699.4|15699.9|15698.4|16
1649419080000|2022-04-08 11:58:00|15699.9|15698.2|15698.9|15697.4|15699.9|15698.2|15698.9|15697.4|32
1649419090000|2022-04-08 11:58:10|||||||||1
1649419100000|2022-04-08 11:58:20|15699.3|15697.8|15700.9|15699.4|15700.9|15699.4|15699.3|15697.8|130
1649419110000|2022-04-08 11:58:30|||||||||1
1649419130000|2022-04-08 11:58:50|15700.4|15698.4|15698.9|15697.4|15700.9|15699.4|15698.9|15697.4|74
1649419140000|2022-04-08 11:59:00|15699.9|15698.2|15697.9|15695.4|15699.9|15698.4|15697.9|15695.4|65
1649419150000|2022-04-08 11:59:10|15697.7|15696.2|15697.9|15696.4|15698.9|15696.4|15697.7|15696.2|4
1649419160000|2022-04-08 11:59:20|15698.9|15697.4|15697.9|15696.4|15698.9|15697.4|15697.9|15696.4|13
1649419170000|2022-04-08 11:59:30|||||||||3
1649419180000|2022-04-08 11:59:40|15698.9|15697.4|15698.9|15697.4|15698.9|15697.4|15698.9|15697.4|57
1649419190000|2022-04-08 11:59:50|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|15698.9|15697.4|27
1649419200000|2022-04-08 12:00:00|15700.9|15699.4|15700.9|15699.4|15701.6|15700.1|15700.9|15699.4|65
1649419210000|2022-04-08 12:00:10|15701.9|15700.4|15700.9|15699.4|15701.9|15700.4|15700.9|15699.4|65
1649419220000|2022-04-08 12:00:20|15701.1|15699.6|15700.9|15699.4|15701.1|15699.6|15700.9|15699.4|1
1649419230000|2022-04-08 12:00:30|15701.9|15700.4|15700.9|15699.4|15702.1|15700.4|15700.9|15699.4|49
1649419240000|2022-04-08 12:00:40|15701.9|15700.4|15701.9|15700.4|15701.9|15700.4|15700.9|15699.4|31
1649419250000|2022-04-08 12:00:50|15702.9|15701.4|15704.3|15702.8|15704.3|15702.8|15702.9|15701.4|442
1649419260000|2022-04-08 12:01:00|15703.1|15701.6|15703.1|15701.6|15703.3|15701.6|15701.9|15700.4|157
1649419270000|2022-04-08 12:01:10|15701.9|15700.4|15701.9|15700.4|15701.9|15700.4|15701.9|15700.4|24
1649419280000|2022-04-08 12:01:20|15702.3|15700.8|15703.1|15701.6|15704.3|15702.8|15702.3|15700.8|106
1649419290000|2022-04-08 12:01:30|15704.1|15702.8|15703.1|15701.6|15704.3|15702.8|15702.1|15700.6|78
1649419310000|2022-04-08 12:01:50|||||||||1
1649419320000|2022-04-08 12:02:00|15703.3|15701.8|15703.1|15701.6|15703.3|15701.8|15703.1|15701.6|60
1649419330000|2022-04-08 12:02:10|||||||||72
1649419340000|2022-04-08 12:02:20|||||||||35
1649419350000|2022-04-08 12:02:30|15703.3|15700.8|15703.1|15701.6|15703.3|15701.6|15703.1|15700.8|5
1649419360000|2022-04-08 12:02:40|||||||||3
1649419370000|2022-04-08 12:02:50|||||||||4
1649419380000|2022-04-08 12:03:00|||||||||24
1649419390000|2022-04-08 12:03:10|15704.1|15702.6|15705.1|15702.6|15705.1|15702.8|15704.1|15702.6|53
1649419400000|2022-04-08 12:03:20|15705.3|15703.8|15703.1|15701.6|15705.3|15703.8|15703.1|15701.6|175
1649419410000|2022-04-08 12:03:30|15704.1|15702.8|15704.3|15702.8|15704.3|15702.8|15703.1|15702.8|25
1649419420000|2022-04-08 12:03:40|||||||||66
1649419430000|2022-04-08 12:03:50|||||||||3
1649419440000|2022-04-08 12:04:00|15703.3|15701.8|15704.3|15701.8|15704.3|15701.9|15703.1|15701.6|156
1649419450000|2022-04-08 12:04:10|15703.3|15702.8|15701.9|15700.4|15704.3|15702.8|15701.9|15700.4|44
1649419460000|2022-04-08 12:04:20|15703.1|15700.6|15703.1|15701.6|15703.1|15701.6|15702.7|15700.2|1
1649419470000|2022-04-08 12:04:30|15704.3|15702.8|15704.3|15702.8|15704.3|15702.8|15704.3|15702.8|108
1649419480000|2022-04-08 12:04:40|15705.3|15702.6|15705.1|15702.6|15705.3|15702.9|15704.3|15702.6|64
1649419490000|2022-04-08 12:04:50|15705.3|15702.8|15705.3|15703.8|15705.3|15703.8|15705.3|15702.8|1
1649419500000|2022-04-08 12:05:00|15706.3|15704.8|15706.3|15704.8|15707.3|15705.8|15706.3|15704.8|178
1649419510000|2022-04-08 12:05:10|15705.3|15703.8|15706.3|15704.8|15706.3|15704.8|15705.3|15703.8|272
1649419520000|2022-04-08 12:05:20|15707.1|15704.6|15708.3|15705.8|15708.3|15706.6|15707.1|15704.6|41
1649419530000|2022-04-08 12:05:30|15709.3|15706.8|15709.3|15707.8|15710.3|15708.8|15708.3|15706.8|368
1649419540000|2022-04-08 12:05:40|15710.3|15708.8|15710.3|15708.8|15710.3|15708.8|15709.3|15708.8|98
1649419550000|2022-04-08 12:05:50|15709.3|15707.8|15708.3|15706.8|15710.4|15708.8|15708.3|15706.8|61
1649419560000|2022-04-08 12:06:00|||||||||24
1649419570000|2022-04-08 12:06:10|15709.3|15707.8|15708.3|15706.8|15709.3|15707.8|15708.3|15706.8|78
1649419580000|2022-04-08 12:06:20|15709.3|15707.8|15710.1|15707.6|15710.1|15707.8|15708.3|15706.6|127
1649419590000|2022-04-08 12:06:30|15710.3|15707.8|15709.3|15707.8|15710.3|15707.8|15709.3|15707.8|0
1649419600000|2022-04-08 12:06:40|15709.4|15707.9|15709.3|15707.8|15710.3|15708.8|15709.3|15707.8|246
1649419610000|2022-04-08 12:06:50|15708.3|15706.8|15707.3|15705.8|15708.3|15706.8|15707.3|15705.8|36
1649419620000|2022-04-08 12:07:00|15707.4|15704.9|15708.3|15706.8|15708.3|15706.8|15706.3|15704.6|48
1649419630000|2022-04-08 12:07:10|15707.3|15705.8|15707.3|15705.8|15707.3|15705.8|15707.3|15705.8|11
1649419640000|2022-04-08 12:07:20|15705.3|15703.8|15705.3|15703.8|15705.3|15703.8|15705.3|15703.8|441
1649419650000|2022-04-08 12:07:30|15704.3|15702.8|15705.3|15703.8|15706.3|15704.8|15704.3|15702.6|58
1649419660000|2022-04-08 12:07:40|15706.3|15704.8|15705.3|15703.8|15706.3|15704.8|15705.3|15703.8|161
1649419670000|2022-04-08 12:07:50|15704.3|15702.8|15705.3|15703.8|15705.3|15703.8|15704.3|15702.8|67
1649419680000|2022-04-08 12:08:00||15702.8||15703.8||15703.8||15702.8|4
1649419690000|2022-04-08 12:08:10|15706.3|15704.8|15706.3|15704.8|15706.4|15704.8|15705.3|15703.6|41
1649419700000|2022-04-08 12:08:20|||||||||2
1649419710000|2022-04-08 12:08:30|15706.1|15703.8|15706.3|15703.8|15706.3|15704.8|15706.1|15703.8|21
1649419720000|2022-04-08 12:08:40|15705.3|15704.8|15705.3|15703.8|15705.3|15704.8|15705.3|15703.8|1
1649419730000|2022-04-08 12:08:50|15704.3|15702.8|15701.9|15700.4|15704.3|15702.8|15701.9|15700.4|42
1649419740000|2022-04-08 12:09:00|15700.9|15699.4|15700.9|15699.4|15700.9|15699.4|15699.3|15697.8|98
1649419750000|2022-04-08 12:09:10|15700.6|15699.1|15699.9|15698.4|15700.6|15699.1|15699.9|15698.4|18
1649419760000|2022-04-08 12:09:20|15700.9|15698.6|15699.9|15698.4|15700.9|15698.6|15699.9|15698.3|50
1649419770000|2022-04-08 12:09:30|15698.9|15697.4|15700.9|15699.4|15700.9|15699.4|15698.9|15697.3|73
1649419780000|2022-04-08 12:09:40|15699.9|15698.4|15701.9|15700.4|15701.9|15700.4|15698.9|15697.4|152
1649419790000|2022-04-08 12:09:50|15701.8|15699.4|15701.9|15700.4|15702.4|15700.9|15701.8|15699.4|18
1649419800000|2022-04-08 12:10:00|15703.1|15700.6|15701.9|15700.4|15703.1|15700.6|15701.9|15700.4|11
1649419810000|2022-04-08 12:10:10|15703.1|15700.6|15701.9|15700.4|15703.1|15701.6|15701.9|15700.4|6
1649419820000|2022-04-08 12:10:20|15701.3|15699.8|15700.9|15699.4|15701.9|15699.8|15700.9|15699.4|29
1649419830000|2022-04-08 12:10:30|15701.3|15699.8|15699.9|15698.4|15702.4|15700.3|15699.6|15698.1|260
1649419840000|2022-04-08 12:10:40|15698.9|15697.4|15698.9|15697.4|15698.9|15697.4|15698.9|15697.4|21
1649419860000|2022-04-08 12:11:00|15699.3|15697.8|15698.9|15697.4|15699.9|15698.4|15698.9|15697.4|189
1649419870000|2022-04-08 12:11:10|15698.6|15697.1|15699.9|15698.4|15699.9|15698.4|15698.6|15697.1|152
1649419880000|2022-04-08 12:11:20|15698.9|15697.4|15698.9|15697.4|15699.9|15698.4|15698.9|15697.4|117
1649419890000|2022-04-08 12:11:30|15698.8|15697.3|15697.9|15696.4|15698.9|15697.4|15697.9|15696.4|30
1649419900000|2022-04-08 12:11:40|15698.9|15697.4|15699.9|15697.4|15699.9|15697.4|15698.9|15697.3|40
1649419910000|2022-04-08 12:11:50|15699.8|15698.3|15699.9|15698.4|15699.9|15698.4|15699.8|15698.3|3
1649419920000|2022-04-08 12:12:00|15700.9|15699.4|15700.9|15699.4|15700.9|15699.4|15700.9|15698.4|19
1649419930000|2022-04-08 12:12:10|15701.1|15699.6|15701.1|15699.6|15701.1|15699.6|15701.1|15699.6|106
1649419940000|2022-04-08 12:12:20|15701.9|15699.4|15701.9|15700.4|15701.9|15700.4|15700.9|15699.4|96
1649419950000|2022-04-08 12:12:30|15702.9|15701.4|15700.9|15699.4|15703.1|15701.6|15700.9|15699.4|20
1649419960000|2022-04-08 12:12:40|15699.9|15698.4|15699.9|15697.4|15699.9|15698.4|15698.9|15697.4|117
1649419970000|2022-04-08 12:12:50|15699.1|15697.6|15698.9|15697.4|15699.1|15697.6|15698.9|15697.4|31
1649419980000|2022-04-08 12:13:00|15697.9|15696.4|15697.9|15696.4|15698.9|15697.4|15697.9|15696.4|18
1649419990000|2022-04-08 12:13:10|||||||||8
1649420000000|2022-04-08 12:13:20|15696.9|15695.4|15696.9|15695.4|15696.9|15695.4|15696.9|15695.4|17
1649420010000|2022-04-08 12:13:30|15696.1|15694.4|15696.1|15694.6|15696.1|15695.4|15696.1|15694.4|51
1649420020000|2022-04-08 12:13:40|15696.9|15694.4|15697.9|15696.4|15697.9|15696.4|15695.9|15694.4|91
1649420030000|2022-04-08 12:13:50|15698.9|15697.4|15696.9|15695.4|15698.9|15697.4|15696.9|15695.4|41
1649420040000|2022-04-08 12:14:00|15697.9|15696.4|15697.9|15696.4|15697.9|15696.4|15697.9|15696.4|84
1649420050000|2022-04-08 12:14:10|15698.9|15695.4|15697.9|15696.4|15698.9|15696.4|15697.9|15695.4|112
1649420060000|2022-04-08 12:14:20|15698.1|15695.6|15696.9|15695.4|15698.1|15696.4|15696.9|15695.4|161
1649420070000|2022-04-08 12:14:30|15697.3|15695.8|15696.9|15695.4|15697.9|15696.3|15696.9|15695.4|99
1649420080000|2022-04-08 12:14:40|15695.9|15694.4|15696.9|15695.4|15697.6|15696.1|15695.9|15694.4|186
1649420090000|2022-04-08 12:14:50|15697.8|15695.3|15696.9|15695.4|15697.9|15695.6|15695.9|15694.3|341
1649420100000|2022-04-08 12:15:00|15696.8|15694.4|15696.9|15695.4|15697.9|15696.4|15696.8|15694.4|37
1649420110000|2022-04-08 12:15:10|||||||||1016
1649420120000|2022-04-08 12:15:20|15696.3|15694.8|15695.9|15694.4|15696.3|15694.8|15695.9|15694.4|84
1649420130000|2022-04-08 12:15:30|15696.9|15693.6|15695.9|15694.4|15696.9|15694.4|15695.8|15693.4|124
1649420140000|2022-04-08 12:15:40|15695.6|15694.1|15694.9|15693.4|15695.6|15694.1|15694.9|15693.4|19
1649420150000|2022-04-08 12:15:50|15695.1|15693.6|15697.9|15696.4|15697.9|15696.4|15695.1|15693.6|74
1649420160000|2022-04-08 12:16:00|15697.8|15696.3|15697.9|15696.4|15697.9|15696.4|15697.8|15695.4|30
1649420170000|2022-04-08 12:16:10|15696.9|15695.4|15696.9|15694.4|15698.1|15696.4|15695.9|15694.4|47
1649420180000|2022-04-08 12:16:20|15695.9|15695.4|15696.9|15695.4|15696.9|15695.4|15695.9|15694.4|35
1649420190000|2022-04-08 12:16:30|15696.6|15695.1|15696.9|15695.4|15697.1|15695.4|15695.9|15694.4|60
1649420200000|2022-04-08 12:16:40|15695.9|15694.4|15696.9|15695.4|15696.9|15695.4|15695.9|15694.4|86
1649420210000|2022-04-08 12:16:50|15697.9|15696.4|15697.9|15696.4|15697.9|15696.4|15697.3|15695.8|82
1649420220000|2022-04-08 12:17:00|15697.6|15696.1|15698.9|15697.4|15698.9|15697.4|15697.6|15695.4|216
1649420230000|2022-04-08 12:17:10|15698.3|15696.8|15698.9|15697.4|15699.9|15698.4|15697.8|15696.3|202
1649420240000|2022-04-08 12:17:20|15700.9|15699.4|15698.9|15697.4|15700.9|15699.4|15698.9|15697.4|76
1649420250000|2022-04-08 12:17:30|15697.9|15696.4|15696.9|15695.4|15697.9|15696.4|15695.9|15694.4|42
1649420260000|2022-04-08 12:17:40|15696.1|15693.6|15695.9|15694.4|15696.1|15694.4|15694.9|15693.4|68
1649420270000|2022-04-08 12:17:50|15694.9|15693.4|15694.9|15693.4|15695.9|15694.4|15694.9|15693.4|72
1649420280000|2022-04-08 12:18:00|15695.6|15694.1|15693.9|15692.4|15697.1|15695.4|15693.9|15692.4|172
1649420290000|2022-04-08 12:18:10|15694.9|15693.4|15692.9|15691.4|15694.9|15693.4|15692.9|15691.1|233
1649420300000|2022-04-08 12:18:20|15691.9|15690.4|15691.9|15690.4|15692.9|15690.6|15691.9|15690.4|84
1649420310000|2022-04-08 12:18:30|15690.9|15689.4|15688.3|15686.8|15690.9|15689.4|15688.3|15686.8|229
1649420320000|2022-04-08 12:18:40|15687.4|15685.9|15688.3|15686.8|15688.4|15686.8|15687.4|15685.9|296
1649420330000|2022-04-08 12:18:50|15689.3|15687.6|15688.3|15686.8|15689.3|15687.6|15688.3|15685.9|271
1649420340000|2022-04-08 12:19:00|15689.1|15687.6|15689.9|15688.4|15689.9|15688.4|15689.1|15686.8|114
1649420350000|2022-04-08 12:19:10|15690.9|15689.4|15690.9|15689.4|15690.9|15689.4|15690.3|15688.8|37
1649420360000|2022-04-08 12:19:20|15689.9|15688.4|15689.9|15688.4|15690.1|15688.4|15689.1|15687.6|66
1649420370000|2022-04-08 12:19:30|15690.1|15687.6|15689.1|15687.6|15690.1|15688.4|15689.1|15687.6|66
1649420380000|2022-04-08 12:19:40|15690.1|15686.8|15688.3|15686.8|15690.1|15686.8|15687.4|15685.9|486
1649420390000|2022-04-08 12:19:50|15687.4|15685.9|15687.4|15685.9|15688.4|15686.8|15686.8|15685.1|326
1649420400000|2022-04-08 12:20:00|15687.6|15686.1|15688.3|15686.8|15689.9|15688.4|15687.4|15685.9|259
1649420410000|2022-04-08 12:20:10|15689.1|15687.6|15689.9|15688.4|15690.9|15689.4|15689.1|15687.6|160
1649420420000|2022-04-08 12:20:20|15690.6|15689.1|15690.9|15689.4|15690.9|15689.4|15689.9|15688.4|143
1649420430000|2022-04-08 12:20:30|15690.1|15688.4|15690.9|15689.4|15690.9|15689.4|15689.9|15688.3|125
1649420440000|2022-04-08 12:20:40|15691.9|15690.4|15690.9|15689.4|15691.9|15690.4|15690.9|15689.4|48
1649420450000|2022-04-08 12:20:50|15691.9|15690.4|15692.9|15691.4|15692.9|15691.4|15691.8|15689.4|63
1649420460000|2022-04-08 12:21:00|15693.9|15692.4|15694.9|15693.4|15695.6|15694.1|15693.9|15692.3|137
1649420470000|2022-04-08 12:21:10|15695.9|15694.4|15696.9|15695.4|15697.9|15695.6|15695.9|15694.4|280
1649420480000|2022-04-08 12:21:20|15697.9|15696.4|15697.9|15696.4|15697.9|15696.4|15696.9|15695.4|24
1649420490000|2022-04-08 12:21:30|15696.9|15695.4|15696.9|15695.4|15696.9|15695.4|15695.9|15694.4|69
1649420500000|2022-04-08 12:21:40|15695.9|15694.4|15696.9|15695.4|15696.9|15695.4|15695.9|15694.4|53
1649420510000|2022-04-08 12:21:50|15695.9|15694.4|15696.9|15695.4|15696.9|15695.4|15695.9|15694.4|50
1649420530000|2022-04-08 12:22:10|15695.9|15694.4|15696.9|15695.4|15697.8|15695.6|15695.9|15694.4|34
1649420540000|2022-04-08 12:22:20|15697.1|15695.6|15698.9|15697.4|15698.9|15697.4|15697.1|15695.4|60
1649420550000|2022-04-08 12:22:30|15697.9|15696.4|15697.9|15696.4|15699.1|15697.4|15697.9|15696.4|131
1649420560000|2022-04-08 12:22:40|15698.9|15697.4|15698.9|15697.4|15698.9|15697.4|15698.9|15697.4|11
1649420570000|2022-04-08 12:22:50|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|15698.9|15698.4|7
1649420580000|2022-04-08 12:23:00|15698.9|15697.4|15698.9|15697.4|15699.9|15698.4|15698.9|15697.4|39
1649420590000|2022-04-08 12:23:10|15697.9|15696.4|15699.9|15698.4|15699.9|15698.4|15697.9|15696.4|84
1649420600000|2022-04-08 12:23:20|15699.8|15698.3|15699.9|15698.4|15699.9|15698.4|15698.9|15697.4|75
1649420610000|2022-04-08 12:23:30|15700.9|15699.4|15700.9|15699.4|15700.9|15699.4|15699.9|15698.4|81
1649420620000|2022-04-08 12:23:40|15699.9|15698.4|15700.9|15699.4|15700.9|15699.4|15699.9|15698.4|96
1649420630000|2022-04-08 12:23:50|15699.9|15698.4|15698.9|15697.4|15699.9|15698.4|15698.8|15696.4|91
1649420640000|2022-04-08 12:24:00|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|15699.9|15698.4|26
1649420650000|2022-04-08 12:24:10|15700.9|15699.4|15699.9|15698.4|15700.9|15699.4|15699.9|15698.4|93
1649420660000|2022-04-08 12:24:20|15698.9|15697.4|15699.9|15698.4|15699.9|15698.4|15698.9|15697.4|65
1649420670000|2022-04-08 12:24:30|15698.9|15697.4|15699.9|15698.4|15699.9|15698.4|15698.9|15697.3|68
1649420680000|2022-04-08 12:24:40|15700.1|15697.6|15698.9|15697.4|15700.1|15698.4|15697.9|15696.4|70
1649420690000|2022-04-08 12:24:50|15698.8|15696.4|15698.9|15697.4|15698.9|15697.4|15698.8|15696.4|5
1649420700000|2022-04-08 12:25:00|15699.9|15698.4|15698.9|15697.4|15699.9|15698.4|15698.8|15696.3|176
1649420710000|2022-04-08 12:25:10|15699.9|15698.4|15701.1|15698.6|15701.9|15700.4|15699.9|15698.4|210
1649420720000|2022-04-08 12:25:20|15700.6|15699.1|15700.9|15698.4|15700.9|15699.4|15699.9|15698.4|239
1649420730000|2022-04-08 12:25:30|15699.9|15697.6|15700.9|15699.4|15700.9|15699.4|15699.8|15697.6|211
1649420740000|2022-04-08 12:25:40|15701.9|15700.4|15703.1|15701.6|15703.1|15701.6|15701.9|15700.4|30
1649420750000|2022-04-08 12:25:50|15701.9|15700.6|15703.1|15701.6|15703.1|15701.6|15701.9|15700.4|36
1649420760000|2022-04-08 12:26:00|15701.9|15700.4|15703.1|15701.6|15703.1|15701.6|15701.9|15700.4|57
1649420770000|2022-04-08 12:26:10|15701.9|15700.4|15703.1|15701.6|15703.1|15701.6|15701.9|15700.4|107
1649420780000|2022-04-08 12:26:20|15701.9|15700.6|15701.9|15700.4|15701.9|15701.6|15701.9|15700.4|54
1649420790000|2022-04-08 12:26:30|15703.1|15701.6|15701.9|15700.4|15703.1|15701.6|15701.9|15700.4|9
1649420800000|2022-04-08 12:26:40|15700.9|15699.4|15699.9|15698.4|15700.9|15699.4|15699.9|15698.4|28
1649420810000|2022-04-08 12:26:50|15700.6|15699.1|15699.9|15698.4|15700.9|15699.1|15699.9|15698.4|95
1649420820000|2022-04-08 12:27:00|||||||||15
1649420830000|2022-04-08 12:27:10|||||||||115
1649420840000|2022-04-08 12:27:20|15698.9|15697.4|15701.9|15700.4|15701.9|15700.4|15698.9|15697.4|16
1649420850000|2022-04-08 12:27:30|15700.9|15699.4|15700.9|15699.4|15701.9|15700.4|15700.9|15699.4|369
1649420860000|2022-04-08 12:27:40|15701.9||15700.9||15701.9||15700.9||4
1649420870000|2022-04-08 12:27:50|15701.9|15700.4|15701.9|15700.4|15701.9|15700.4|15701.9|15699.4|9
1649420880000|2022-04-08 12:28:00|15703.1|15701.6|15703.1|15701.6|15703.1|15701.6|15701.9|15700.4|15
1649420900000|2022-04-08 12:28:20|15702.3|15700.8|15701.9|15700.4|15702.3|15700.8|15701.9|15700.4|33
1649420910000|2022-04-08 12:28:30|15703.1|15701.6|15703.1|15701.6|15703.1|15701.6|15701.9|15700.4|72
1649420920000|2022-04-08 12:28:40|||||||||32
1649420930000|2022-04-08 12:28:50|15704.1|15702.4|15704.1|15701.6|15704.4|15702.4|15703.3|15701.3|31
1649420940000|2022-04-08 12:29:00|15703.1|15700.6|15703.1|15700.6|15704.1|15700.6|15703.1|15700.6|38
1649420950000|2022-04-08 12:29:10|15703.3|15700.8|15703.1|15701.6|15703.3|15701.6|15703.1|15700.8|0
1649420960000|2022-04-08 12:29:20|15702.3|15700.6|15701.9|15700.4|15702.3|15700.8|15701.9|15700.4|24
1649420970000|2022-04-08 12:29:30|15702.3|15700.8|15703.1|15701.6|15703.1|15701.6|15702.3|15700.8|32
1649420980000|2022-04-08 12:29:40|15702.4|15700.9|15704.3|15701.8|15704.3|15702.8|15702.4|15700.6|16
1649420990000|2022-04-08 12:29:50|15704.1|15701.6|15704.3|15702.8|15704.3|15702.8|15703.9|15701.6|10
1649421000000|2022-04-08 12:30:00|||||||||33
1649421010000|2022-04-08 12:30:10|15703.1|15701.6|15703.1|15701.6|15703.1|15701.6|15702.3|15700.6|7
1649421020000|2022-04-08 12:30:20|15702.3|15700.8|15703.1|15701.6|15703.1|15701.6|15702.3|15700.8|27
1649421030000|2022-04-08 12:30:30|15704.3|15702.8|15708.3|15706.8|15709.3|15707.8|15704.3|15702.8|337
1649421040000|2022-04-08 12:30:40|15707.3|15705.8|15707.3|15704.8|15708.3|15706.6|15706.3|15704.8|174
1649421050000|2022-04-08 12:30:50|15707.1|15705.6|15706.3|15704.8|15707.4|15705.8|15706.3|15704.8|34
1649421060000|2022-04-08 12:31:00|15707.3|15705.8|15704.3|15702.8|15707.3|15705.8|15704.3|15702.8|233
1649421070000|2022-04-08 12:31:10|15703.1|15701.6|15703.1|15701.6|15703.1|15701.6|15703.1|15701.6|52
1649421080000|2022-04-08 12:31:20|15701.9|15700.4|15700.9|15699.4|15701.9|15700.4|15700.9|15699.4|366
1649421090000|2022-04-08 12:31:30|15699.9|15698.4|15698.9|15697.4|15699.9|15698.4|15698.9|15697.4|75
1649421100000|2022-04-08 12:31:40|15698.8|15696.4|15695.9|15694.4|15699.1|15697.4|15695.9|15694.4|90
1649421110000|2022-04-08 12:31:50|15696.1|15694.6|15696.9|15695.4|15696.9|15695.4|15695.9|15694.4|83
1649421120000|2022-04-08 12:32:00|15695.9|15694.4|15695.9|15694.4|15697.1|15695.4|15695.9|15694.4|24
1649421130000|2022-04-08 12:32:10|15696.9|15695.3|15696.9|15695.4|15696.9|15695.4|15695.9|15695.3|22
1649421140000|2022-04-08 12:32:20|15697.9|15696.4|15696.9|15695.4|15697.9|15696.4|15696.9|15695.4|39
1649421150000|2022-04-08 12:32:30|15695.9|15694.4|15693.9|15692.4|15695.9|15694.4|15693.9|15692.4|115
1649421160000|2022-04-08 12:32:40|15694.9|15693.4|15693.9|15692.4|15695.1|15693.4|15693.9|15692.4|72
1649421170000|2022-04-08 12:32:50|15693.6|15692.1|15693.9|15692.4|15694.9|15693.4|15692.9|15691.4|190
1649421180000|2022-04-08 12:33:00|15694.9|15693.4|15694.9|15693.4|15694.9|15693.4|15692.9|15691.4|142
1649421190000|2022-04-08 12:33:10|15693.9|15692.4|15692.9|15691.4|15693.9|15692.4|15692.9|15691.3|247
1649421200000|2022-04-08 12:33:20|15693.9|15692.4|15692.9|15691.4|15693.9|15692.4|15692.9|15691.3|28
1649421210000|2022-04-08 12:33:30|15692.3|15690.8|15693.9|15691.4|15693.9|15692.4|15691.9|15690.4|152
1649421220000|2022-04-08 12:33:40|15692.9|15692.4|15693.9|15692.4|15693.9|15692.4|15692.9|15691.4|138
1649421230000|2022-04-08 12:33:50|15692.9|15691.4|15694.9|15692.4|15694.9|15692.4|15692.9|15691.4|263
1649421240000|2022-04-08 12:34:00|15693.9|15693.4|15693.8|15691.3|15694.9|15693.4|15693.8|15691.3|87
1649421250000|2022-04-08 12:34:10|15693.9|15692.4|15691.9|15690.4|15694.9|15692.8|15691.9|15690.4|165
1649421260000|2022-04-08 12:34:20|15692.9|15690.6|15689.9|15688.4|15692.9|15690.6|15689.9|15688.4|254
1649421270000|2022-04-08 12:34:30|15689.1|15687.6|15689.1|15687.6|15689.1|15687.6|15689.1|15687.6|236
1649421280000|2022-04-08 12:34:40|15688.5|15687|15689.1|15687.6|15689.1|15687.6|15688.5|15687|57
1649421290000|2022-04-08 12:34:50|15689.9|15688.4|15689.9|15688.4|15691.1|15689.4|15689.1|15687.6|295
1649421300000|2022-04-08 12:35:00|15689.1|15687.6|15689.9|15688.4|15689.9|15688.4|15689.1|15687.6|101
1649421310000|2022-04-08 12:35:10|15689.1|15687.6|15690.9|15689.4|15691.9|15689.4|15689.1|15687.6|127
1649421320000|2022-04-08 12:35:20|15691.3|15689.8|15692.9|15690.4|15692.9|15691.4|15690.9|15689.4|425
1649421330000|2022-04-08 12:35:30|15693.3|15691.4|15692.9|15691.4|15693.9|15692.4|15692.9|15691.4|138
1649421340000|2022-04-08 12:35:40|15693.1|15691.6|15693.9|15692.4|15693.9|15692.4|15692.9|15691.4|105
1649421350000|2022-04-08 12:35:50|15692.9|15691.4|15693.9|15692.4|15693.9|15692.4|15692.9|15691.4|48
1649421360000|2022-04-08 12:36:00|15694.6|15693.1|15692.9|15691.4|15694.9|15693.4|15691.9|15690.3|544
1649421370000|2022-04-08 12:36:10|||||||||56
1649421380000|2022-04-08 12:36:20|15691.9|15690.4|15689.3|15687.8|15691.9|15690.4|15688.3|15686.6|229
1649421390000|2022-04-08 12:36:30|15689.1|15687.6|15689.9|15688.4|15690.1|15688.4|15689.1|15687.6|138
1649421400000|2022-04-08 12:36:40|15690.6|15689.1|15691.9|15690.4|15691.9|15690.4|15689.9|15688.3|894
1649421410000|2022-04-08 12:36:50|15691.3|15689.8|15690.9|15689.4|15691.3|15689.8|15690.9|15689.4|58
1649421420000|2022-04-08 12:37:00|15691.9|15690.4|15690.9|15689.4|15691.9|15690.4|15690.9|15689.4|31
1649421430000|2022-04-08 12:37:10|15691.9|15690.4|15691.9|15690.4|15691.9|15690.4|15691.9|15690.4|3
1649421440000|2022-04-08 12:37:20|15690.9|15689.4|15691.9|15690.4|15691.9|15690.4|15690.9|15689.4|52
1649421450000|2022-04-08 12:37:30|15693.9|15692.4|15692.9|15691.4|15693.9|15692.4|15692.9|15691.4|133
1649421460000|2022-04-08 12:37:40|15692.1|15690.6|15688.3|15686.8|15692.1|15690.6|15688.3|15686.8|429
1649421470000|2022-04-08 12:37:50|15689.1|15687.6|15688.3|15686.8|15689.3|15687.6|15688.3|15686.8|126
1649421480000|2022-04-08 12:38:00|15689.1|15687.6|15689.1|15687.6|15689.3|15687.6|15687.5|15685.8|385
1649421490000|2022-04-08 12:38:10|15690.1|15686.8|15689.1|15687.6|15690.1|15688.4|15688.3|15686.8|191
1649421500000|2022-04-08 12:38:20|15690.1|15688.4|15689.9|15688.4|15690.1|15688.4|15689.1|15687.4|55
1649421510000|2022-04-08 12:38:30|15690.1|15687.6|15689.9|15688.4|15690.1|15688.4|15689.1|15687.6|71
1649421520000|2022-04-08 12:38:40|15690.9|15689.4|15689.1|15687.6|15690.9|15689.4|15689.1|15687.6|151
1649421530000|2022-04-08 12:38:50|15689.9|15688.4|15689.1|15687.6|15690.1|15688.4|15689.1|15687.6|45
1649421540000|2022-04-08 12:39:00|15689.9|15688.4|15690.9|15689.4|15690.9|15689.4|15689.9|15688.4|18
1649421550000|2022-04-08 12:39:10|15689.9|15688.4|15689.9|15688.4|15690.1|15688.4|15689.1|15687.4|49
1649421560000|2022-04-08 12:39:20|15689.8|15688.3|15688.3|15686.8|15690.1|15688.4|15688.3|15686.8|175
1649421570000|2022-04-08 12:39:30|15687.5|15686|15686.5|15685|15687.5|15686|15686.5|15685|156
1649421580000|2022-04-08 12:39:40|15687.5|15686|15688.3|15686.8|15688.3|15686.8|15686.5|15685|136
1649421590000|2022-04-08 12:39:50|15687.5|15686|15687.5|15686|15688.5|15686.1|15687.5|15685.1|23
1649421600000|2022-04-08 12:40:00|15688.5|15685.8|15688.3|15686.8|15688.5|15686.8|15687.5|15685.8|70
1649421610000|2022-04-08 12:40:10|15689.3|15687.6|15690.9|15689.4|15691.1|15689.4|15689.1|15687.6|240
1649421620000|2022-04-08 12:40:20|15689.9|15688.4|15687.5|15686|15689.9|15688.4|15687.5|15685.8|97
1649421630000|2022-04-08 12:40:30|15688.3|15686.8|15686.5|15685|15688.5|15686.8|15686.5|15685|161
1649421640000|2022-04-08 12:40:40|15687.3|15685.8|15687.5|15686|15688.5|15686.8|15686.5|15685|244
1649421650000|2022-04-08 12:40:50|15686.5|15685|15686.5|15685|15687.5|15686|15686.5|15685|40
1649421660000|2022-04-08 12:41:00|15687.1|15685.6|15686.6|15685.1|15687.5|15686|15685.8|15684.3|55
1649421670000|2022-04-08 12:41:10|15685.8|15684.3|15685.8|15684.3|15685.8|15684.3|15685.8|15684.3|68
1649421680000|2022-04-08 12:41:20|15685.6|15684.1|15683.8|15682.3|15686|15684.3|15682.8|15681.3|327
1649421690000|2022-04-08 12:41:30|15682.8|15681.3|15682.8|15681.3|15683.8|15681.4|15682.8|15681.1|29
1649421700000|2022-04-08 12:41:40|15681.8|15680.3|15683.8|15682.3|15683.9|15682.3|15681.8|15680.3|167
1649421710000|2022-04-08 12:41:50|15682.8|15681.3|15682.8|15681.3|15683.4|15681.9|15682.8|15681.3|92
1649421720000|2022-04-08 12:42:00|15683.8|15682.3|15682.8|15681.3|15683.8|15682.3|15682.6|15680.3|108
1649421730000|2022-04-08 12:42:10|15683.8|15682.3|15682.8|15681.3|15683.9|15682.3|15682.8|15681.3|71
1649421740000|2022-04-08 12:42:20|15683.8|15682.3|15683.8|15682.3|15683.8|15682.3|15683.8|15682.3|10
1649421750000|2022-04-08 12:42:30|15684.8|15683.3|15686.8|15684.3|15686.8|15685.3|15684.8|15683.3|306
1649421760000|2022-04-08 12:42:40|15685.8|15685.3|15685.8|15684.3|15686.8|15685.3|15685.8|15684.3|401
1649421770000|2022-04-08 12:42:50|15684.8|15683.3|15683.8|15682.3|15684.8|15683.3|15683.8|15682.3|338
1649421780000|2022-04-08 12:43:00|15683.4|15681.9|15685.8|15684.3|15685.8|15684.3|15683.4|15681.9|398
1649421790000|2022-04-08 12:43:10|15685.6|15683.3|15685.8|15684.3|15685.8|15684.3|15685.6|15683.3|36
1649421800000|2022-04-08 12:43:20|15684.8|15683.3|15685.8|15684.3|15685.8|15684.3|15684.8|15683.3|139
1649421810000|2022-04-08 12:43:30|15684.8|15683.3|15685.8|15684.3|15685.8|15684.3|15684.8|15683.3|121
1649421820000|2022-04-08 12:43:40|||||||||5
1649421830000|2022-04-08 12:43:50|15684.8|15683.3|15685.8|15684.3|15685.8|15684.3|15684.8|15683.3|42
1649421840000|2022-04-08 12:44:00|15685.6|15683.3|15685.8|15683.3|15685.8|15684.3|15685.3|15682.8|75
1649421850000|2022-04-08 12:44:10|15684.8|15683.4|15684.9|15683.4|15685.8|15684.3|15684.8|15683.3|73
1649421860000|2022-04-08 12:44:20|15684.8|15683.3|15683.8|15682.3|15685.3|15683.3|15682.8|15681.3|150
1649421870000|2022-04-08 12:44:30|15682.8|15681.3|15681.8|15680.3|15682.8|15681.3|15681.8|15680.3|50
1649421880000|2022-04-08 12:44:40|15680.8|15679.3|15679.8|15677.3|15680.8|15679.3|15678.8|15677.1|158
1649421890000|2022-04-08 12:44:50|15678.8|15678.3|15680.8|15678.3|15680.8|15679.3|15678.8|15677.3|127
1649421900000|2022-04-08 12:45:00|15679.9|15678.4|15678.8|15677.3|15680.8|15679.3|15678.8|15677.3|151
1649421910000|2022-04-08 12:45:10|15678.1|15676.6|15677.6|15676.1|15678.1|15676.6|15676.6|15675.1|156
1649421920000|2022-04-08 12:45:20|15678.8|15677.3|15680.8|15679.3|15680.8|15679.3|15677.6|15675.9|107
1649421930000|2022-04-08 12:45:30|15681.8|15680.3|15679.8|15677.3|15681.8|15680.3|15679.8|15677.3|266
1649421940000|2022-04-08 12:45:40|15678.8|15678.3|15679.8|15678.3|15679.8|15678.3|15678.8|15677.3|77
1649421950000|2022-04-08 12:45:50|15678.8|15677.3|15678.8|15677.3|15679.8|15678.3|15678.8|15677.3|199
1649421960000|2022-04-08 12:46:00|15678.3|15676.3|15679.8|15678.3|15679.8|15678.3|15677.8|15676.3|217
1649421970000|2022-04-08 12:46:10|15680.8|15679.3|15679.8|15678.3|15680.8|15679.3|15679.8|15678.1|39
1649421980000|2022-04-08 12:46:20|15678.8|15677.3|15679.8|15677.3|15679.8|15678.3|15678.8|15677.3|69
1649421990000|2022-04-08 12:46:30|15678.8|15677.1|15676.6|15675.1|15679.8|15677.3|15675.6|15674.1|200
1649422000000|2022-04-08 12:46:40|15675.6|15674.1|15672.4|15670.9|15676.6|15674.1|15672.4|15670.9|441
1649422010000|2022-04-08 12:46:50|15673.4|15671.9|15676.6|15675.1|15677.6|15675.1|15672.4|15670.9|313
1649422020000|2022-04-08 12:47:00|15677.3|15675.8|15676.6|15675.1|15677.6|15676.1|15676.6|15675.1|442
1649422030000|2022-04-08 12:47:10|15675.6|15674.1|15676.6|15675.1|15676.6|15675.1|15675.6|15673.9|89
1649422040000|2022-04-08 12:47:20|15677.6|15676.1|15678.8|15677.3|15679.9|15678.3|15677.6|15676.1|120
1649422050000|2022-04-08 12:47:30|15679.8|15678.3|15677.6|15676.1|15679.8|15678.3|15677.6|15676.1|45
1649422060000|2022-04-08 12:47:40|15676.6|15675.1|15677.6|15676.1|15677.6|15676.1|15676.6|15675.1|64
1649422070000|2022-04-08 12:47:50|15678.8|15676.3|15677.6|15676.1|15678.8|15676.4|15677.6|15676.1|27
1649422080000|2022-04-08 12:48:00|15678.8|15677.3|15678.9|15677.4|15679.8|15678.3|15678.8|15677.3|102
1649422090000|2022-04-08 12:48:10|15679.8|15678.3|15678.8|15676.3|15679.8|15678.3|15678.8|15676.3|28
1649422100000|2022-04-08 12:48:20|15678.9|15677.3|15680.8|15679.3|15680.8|15679.3|15677.6|15676.1|65
1649422110000|2022-04-08 12:48:30|15680.1|15678.6|15679.8|15678.3|15680.8|15679.3|15678.8|15677.3|55
1649422120000|2022-04-08 12:48:40|15680.8|15679.3|15680.8|15679.3|15681.8|15680.3|15679.8|15678.3|79
1649422130000|2022-04-08 12:48:50|15681.4|15679.9|15681.8|15680.3|15681.8|15680.3|15680.8|15679.3|111
1649422140000|2022-04-08 12:49:00|15682.8|15681.3|15682.8|15681.3|15682.8|15681.3|15681.8|15680.3|177
1649422150000|2022-04-08 12:49:10|||||||||2
1649422160000|2022-04-08 12:49:20|15683.4|15681.9|15681.8|15680.3|15683.8|15682.3|15681.8|15680.3|96
1649422170000|2022-04-08 12:49:30|15681.9|15679.4|15681.8|15680.3|15682.8|15681.3|15680.8|15679.3|24
1649422180000|2022-04-08 12:49:40|15682.8|15680.4|15681.8|15680.3|15682.8|15680.4|15680.8|15679.1|84
1649422190000|2022-04-08 12:49:50|15681.1|15679.6|15680.8|15679.3|15681.1|15679.6|15680.8|15679.3|182
1649422200000|2022-04-08 12:50:00|15679.8|15678.3|15679.8|15678.3|15680.8|15678.3|15679.8|15677.3|44
1649422210000|2022-04-08 12:50:10|15678.8|15677.3|15677.6|15676.1|15678.8|15677.3|15676.6|15675.1|99
1649422220000|2022-04-08 12:50:20|15676.6|15675.1|15677.6|15676.1|15677.6|15676.1|15676.6|15675.1|51
1649422230000|2022-04-08 12:50:30|15678.8|15676.3|15680.8|15678.3|15680.8|15679.3|15678.6|15676.3|38
1649422240000|2022-04-08 12:50:40|15680.6|15679.1|15682.8|15681.3|15682.8|15681.3|15680.6|15679.1|100
1649422250000|2022-04-08 12:50:50|15681.8|15679.3|15681.8|15680.3|15682.8|15680.3|15681.8|15679.3|72
1649422260000|2022-04-08 12:51:00|15680.8|15679.3|15681.8|15680.3|15681.8|15680.3|15680.8|15679.3|15
1649422270000|2022-04-08 12:51:10|15680.8|15679.3|15679.8|15678.3|15681.8|15679.4|15679.8|15678.1|67
1649422280000|2022-04-08 12:51:20|||||||||1
1649422290000|2022-04-08 12:51:30|||||||||48
1649422300000|2022-04-08 12:51:40|15681.8|15680.3|15682.8|15680.3|15682.9|15681.3|15680.8|15679.3|81
1649422310000|2022-04-08 12:51:50|15681.8|15679.3|15680.8|15679.3|15682.8|15680.3|15680.8|15679.3|237
1649422320000|2022-04-08 12:52:00|15679.8|15678.3|15680.8|15679.3|15680.8|15679.3|15679.8|15678.3|18
1649422330000|2022-04-08 12:52:10|15679.8|15678.3|15680.8|15679.3|15680.8|15679.3|15679.8|15678.3|147
1649422340000|2022-04-08 12:52:20|15680.6|15679.1|15680.8|15679.3|15680.8|15679.3|15680.6|15678.3|14
1649422350000|2022-04-08 12:52:30|15681.8|15680.3|15680.8|15679.3|15681.8|15680.3|15680.8|15679.3|125
1649422360000|2022-04-08 12:52:40|15679.8|15678.3|15681.8|15680.3|15681.8|15680.3|15679.8|15678.3|156
1649422370000|2022-04-08 12:52:50|15680.8|15679.3|15680.8|15679.3|15681.8|15680.3|15680.8|15679.1|121
1649422380000|2022-04-08 12:53:00|15680.9|15678.4|15679.8|15678.3|15680.9|15679.3|15679.8|15678.3|97
1649422390000|2022-04-08 12:53:10|15680.8||15679.8||15680.8||15679.8||49
1649422400000|2022-04-08 12:53:20|15678.9|15677.3|15679.8|15678.3|15679.8|15678.3|15678.8|15677.3|48
1649422410000|2022-04-08 12:53:30|15678.8|15677.3|15678.8|15676.3|15679.8|15678.3|15678.8|15676.3|18
1649422420000|2022-04-08 12:53:40|15677.9|15676.4|15679.8|15678.3|15679.8|15678.3|15677.9|15676.3|102
1649422430000|2022-04-08 12:53:50|15678.8|15677.3|15678.8|15677.3|15678.8|15677.3|15678.8|15677.3|2
1649422440000|2022-04-08 12:54:00|15679.8|15677.4|15679.8|15678.3|15679.8|15678.3|15678.8|15677.3|34
1649422450000|2022-04-08 12:54:10|15680.8|15679.3|15678.8|15677.3|15681.8|15679.3|15678.8|15677.3|141
1649422460000|2022-04-08 12:54:20|15678.6|15676.1|15677.6|15676.1|15678.6|15676.1|15677.6|15676.1|23
1649422470000|2022-04-08 12:54:30|15678.8|15676.3|15677.6|15676.1|15678.8|15676.3|15677.6|15676.1|51
1649422480000|2022-04-08 12:54:40|15676.6|15675.1|15676.6|15675.1|15676.6|15675.1|15676.6|15675.1|73
1649422490000|2022-04-08 12:54:50|15677.6|15676.1|15677.6|15676.1|15678.8|15676.3|15677.6|15676.1|53
1649422500000|2022-04-08 12:55:00|15678.8|15677.3|15678.8|15677.3|15679.8|15678.3|15678.8|15677.3|69
1649422510000|2022-04-08 12:55:10|15679.8|15678.3|15678.8|15677.3|15679.8|15678.3|15678.8|15677.1|70
1649422520000|2022-04-08 12:55:20|15679.8|15678.3|15680.8|15679.3|15680.8|15679.3|15679.8|15678.3|27
1649422530000|2022-04-08 12:55:30|15681.8|15680.3|15679.8|15678.3|15681.8|15680.3|15678.9|15677.3|125
1649422540000|2022-04-08 12:55:40|15680.8|15679.3|15680.8|15679.3|15681.8|15680.3|15679.8|15678.1|102
1649422550000|2022-04-08 12:55:50|15680.9|15678.4|15678.8|15677.3|15680.9|15678.4|15678.8|15677.3|30
1649422560000|2022-04-08 12:56:00|15677.9|15676.4|15677.6|15676.1|15678.8|15677.3|15677.6|15676.1|40
1649422570000|2022-04-08 12:56:10|15678.6|15677.1|15678.8|15677.3|15678.9|15677.3|15677.6|15675.6|8
1649422580000|2022-04-08 12:56:20|15677.6|15676.1|15678.8|15677.3|15678.8|15677.3|15677.6|15676.1|10
1649422590000|2022-04-08 12:56:30|15678.6|15676.3|15677.6|15676.1|15678.8|15677.3|15677.6|15676.1|10
1649422600000|2022-04-08 12:56:40|15678.3|15676.8|15677.6|15676.1|15678.8|15677.3|15677.6|15676.1|71
1649422610000|2022-04-08 12:56:50|15678.8|15676.3|15681.8|15680.3|15681.8|15680.3|15678.6|15676.3|109
1649422620000|2022-04-08 12:57:00|15680.8|15679.3|15681.8|15680.3|15681.8|15680.3|15680.8|15679.3|71
1649422630000|2022-04-08 12:57:10|15681.1|15679.6|15681.6|15680.1|15681.8|15680.1|15681.1|15679.3|8
1649422640000|2022-04-08 12:57:20|15681.8|15680.3|15680.8|15679.3|15681.8|15680.3|15680.8|15679.3|9
1649422650000|2022-04-08 12:57:30|15681.8|15680.3|15680.8|15679.3|15681.8|15680.3|15680.8|15679.1|18
1649422660000|2022-04-08 12:57:40|15681.8|15680.3|15680.8|15679.3|15681.9|15680.3|15680.8|15679.3|79
1649422670000|2022-04-08 12:57:50|15681.8|15679.4|15681.8|15680.3|15681.8|15680.3|15680.8|15679.3|20
1649422680000|2022-04-08 12:58:00|15681.9|15679.4|15681.8|15680.3|15681.9|15680.3|15681.8|15679.4|181
1649422690000|2022-04-08 12:58:10|15680.8|15679.3|15681.8|15680.3|15681.8|15680.3|15680.8|15679.3|81
1649422700000|2022-04-08 12:58:20|15682.8|15681.3|15682.8|15681.3|15682.8|15681.3|15682.8|15680.3|115
1649422710000|2022-04-08 12:58:30|15682.1|15680.6|15681.8|15680.3|15682.1|15680.6|15681.8|15680.3|99
1649422720000|2022-04-08 12:58:40|15682.8|15681.3|15680.8|15679.3|15682.8|15681.3|15680.6|15678.3|82
1649422730000|2022-04-08 12:58:50|15681.8|15680.3|15682.8|15681.3|15682.8|15681.3|15680.8|15680.3|117
1649422740000|2022-04-08 12:59:00|15681.8|15680.3|15681.8|15679.3|15682.8|15680.3|15680.8|15679.3|59
1649422750000|2022-04-08 12:59:10|15681.6|15679.1|15680.8|15678.3|15681.6|15679.6|15680.8|15678.3|59
1649422760000|2022-04-08 12:59:20|15681.8|15679.3|15681.8|15680.3|15681.8|15680.3|15681.8|15679.3|6
1649422770000|2022-04-08 12:59:30|15682.4|15680.9|15681.8|15680.3|15682.8|15681.3|15681.8|15680.1|251
1649422780000|2022-04-08 12:59:40|15682|15679.5|15681.8|15680.3|15682|15680.3|15681.8|15679.5|9
1649422790000|2022-04-08 12:59:50|15680.8|15679.3|15681.8|15679.3|15681.8|15680.3|15679.8|15678.3|173
1649422800000|2022-04-08 13:00:00|15680.8|15679.1|15681.8|15680.3|15681.8|15680.3|15680.8|15678.3|33
1649422810000|2022-04-08 13:00:10|15681.6|15680.1|15680.8|15679.3|15681.6|15680.1|15680.8|15679.3|29
1649422820000|2022-04-08 13:00:20|15679.8|15678.3|15679.8|15678.3|15679.8|15678.3|15678.8|15677.3|206
1649422830000|2022-04-08 13:00:30|15678.8|15677.3|15679.8|15677.3|15679.8|15678.3|15678.8|15677.3|71
1649422840000|2022-04-08 13:00:40||15678.3||15678.3||15678.3||15677.3|9
1649422850000|2022-04-08 13:00:50|15678.8|15677.3|15675.6|15674.1|15679.8|15678.3|15675.6|15674.1|150
1649422860000|2022-04-08 13:01:00|15676.6|15675.1|15676.6|15675.1|15677.6|15676.1|15675.6|15674.1|196
1649422870000|2022-04-08 13:01:10|15677.6|15676.1|15676.6|15675.1|15677.6|15676.1|15676.6|15675.1|136
1649422880000|2022-04-08 13:01:20|15677.6|15674.9|15675.6|15674.1|15677.6|15676.1|15675.6|15674.1|294
1649422890000|2022-04-08 13:01:30|15676.8|15674.3|15677.6|15676.1|15677.6|15676.1|15676.6|15674.1|19
1649422900000|2022-04-08 13:01:40|15677.4|15675.9|15676.6|15674.1|15677.4|15675.9|15676.6|15674.1|31
1649422910000|2022-04-08 13:01:50|15675.6|15673.5|15675.6|15674.1|15675.6|15674.1|15675|15673.5|111
1649422920000|2022-04-08 13:02:00|15674.6|15673.1|15675.6|15674.1|15675.6|15674.1|15674.6|15673.1|420
1649422930000|2022-04-08 13:02:10|15674.6|15673.1|15673.4|15670.9|15674.6|15673.1|15672.4|15670.9|102
1649422940000|2022-04-08 13:02:20|15672.4|15671.9|15675.6|15674.1|15675.6|15674.1|15672.4|15671.9|124
1649422950000|2022-04-08 13:02:30|15674.6|15673.1|15674.6|15673.1|15676.6|15675.1|15674.6|15672.9|118
1649422960000|2022-04-08 13:02:40|15675.6|15674.1|15674.6|15673.1|15676.6|15674.3|15674.6|15673.1|117
1649422970000|2022-04-08 13:02:50|15675.6|15674.1|15676.6|15674.1|15676.6|15674.3|15675.6|15674.1|42
1649422980000|2022-04-08 13:03:00|15677.6|15675.1|15674.6|15673.1|15677.6|15676.1|15674.6|15673.1|45
1649422990000|2022-04-08 13:03:10|15675.6|15674.1|15670.4|15668.9|15675.6|15674.1|15670.4|15668.9|78
1649423000000|2022-04-08 13:03:20|15671.4|15669.9|15671.3|15669.8|15672.4|15670.9|15670.4|15668.9|89
1649423010000|2022-04-08 13:03:30|15671.4|15669.9|15671.4|15669.9|15672.4|15670.9|15671.4|15669.8|77
1649423020000|2022-04-08 13:03:40|15670.8|15669.3|15672.4|15670.9|15673.4|15671.9|15669.4|15667.9|511
1649423030000|2022-04-08 13:03:50|15671.4|15669.9|15669.4|15667.9|15672.4|15670.9|15669.4|15667.9|207
1649423040000|2022-04-08 13:04:00|15670.4|15668.9|15669.4|15667.9|15670.6|15668.9|15669.4|15667.9|60
1649423050000|2022-04-08 13:04:10|15670.4|15668.9|15670.4|15667.9|15670.4|15668.9|15669.4|15667.9|160
1649423060000|2022-04-08 13:04:20|15671.4|15668.9|15671.4|15668.9|15671.4|15669.9|15670.4|15668.9|40
1649423070000|2022-04-08 13:04:30|15670.6|15669.1|15671.4|15669.9|15671.4|15669.9|15670.4|15668.9|126
1649423080000|2022-04-08 13:04:40|15672.4|15670.9|15671.4|15669.9|15672.4|15670.9|15671.4|15669.9|41
1649423090000|2022-04-08 13:04:50|15670.4|15668.9|15670.4|15668.9|15670.4|15668.9|15670.4|15668.9|33
1649423100000|2022-04-08 13:05:00|15669.4|15667.9|15669.4|15666.9|15670.8|15669.3|15669.4|15666.9|354
1649423110000|2022-04-08 13:05:10|15668.4||15668.4||15668.4||15668.4||45
1649423120000|2022-04-08 13:05:20|15669.4|15667.9|15666.4|15664.9|15669.4|15667.9|15666.4|15664.9|137
1649423130000|2022-04-08 13:05:30|15665.6|15663.9|15666.4|15664.9|15666.4|15664.9|15665.4|15663.8|91
1649423140000|2022-04-08 13:05:40|15666.3|15663.9|15665.6|15664.1|15666.6|15664.8|15665.4|15663.9|92
1649423150000|2022-04-08 13:05:50|15665.4|15663.9|15666.4|15664.9|15666.4|15664.9|15665.4|15663.9|103
1649423160000|2022-04-08 13:06:00|15665.4|15663.9|15665.4|15663.9|15666.4|15664.9|15665.4|15663.9|124
1649423170000|2022-04-08 13:06:10|||||||||95
1649423180000|2022-04-08 13:06:20|15666.4|15664.9|15666.4|15663.9|15666.4|15664.9|15665.4|15663.9|155
1649423190000|2022-04-08 13:06:30|15667.4|15664.9|15665.4|15663.9|15667.4|15665.9|15665.4|15663.9|57
1649423200000|2022-04-08 13:06:40|15664.4|15662.9|15666.4|15664.9|15666.4|15664.9|15664.4|15662.9|549
1649423210000|2022-04-08 13:06:50|15665.8|15664.3|15666.4|15664.9|15667.4|15665.9|15665.4|15663.9|175
1649423220000|2022-04-08 13:07:00|15665.4|15663.9|15663.4|15661.9|15665.4|15663.9|15663.4|15661.9|336
1649423230000|2022-04-08 13:07:10|15662.4|15660.9|15664.4|15662.9|15664.4|15662.9|15661.3|15659.6|193
1649423240000|2022-04-08 13:07:20|15663.4|15661.9|15663.4|15661.9|15664.6|15662.9|15663.4|15661.9|256
1649423250000|2022-04-08 13:07:30|15664.4|15662.9|15663.4|15661.9|15664.6|15662.9|15662.4|15660.9|121
1649423260000|2022-04-08 13:07:40|15664.4|15662.9|15664.4|15662.9|15664.4|15662.9|15663.4|15662.9|50
1649423270000|2022-04-08 13:07:50|15663.4|15661.9|15662.4|15660.9|15663.4|15661.9|15662.4|15660.1|159
1649423280000|2022-04-08 13:08:00|15662.3|15659.9|15662.4|15659.9|15662.6|15660.9|15661.3|15659.8|92
1649423290000|2022-04-08 13:08:10|15662.3|15659.8|15661.3|15659.8|15662.4|15660.9|15661.3|15659.8|181
1649423300000|2022-04-08 13:08:20|15662.4|15660.9|15663.4|15661.9|15663.4|15661.9|15662.4|15660.9|118
1649423310000|2022-04-08 13:08:30|15663.3|15660.9|15663.4|15661.9|15663.4|15661.9|15663.3|15660.9|64
1649423320000|2022-04-08 13:08:40|15664.4|15662.9|15665.4|15663.9|15665.6|15663.9|15664.4|15662.9|145
1649423330000|2022-04-08 13:08:50|15664.4|15662.9|15667.4|15664.9|15667.4|15665.3|15664.4|15662.8|238
1649423340000|2022-04-08 13:09:00|15666.4|15663.9|15666.4|15664.9|15666.4|15664.9|15665.4|15663.9|66
1649423350000|2022-04-08 13:09:10|15667.4|15665.9|15666.4|15663.9|15667.4|15665.9|15666.4|15663.9|31
1649423360000|2022-04-08 13:09:20||15664.9||15664.9||15664.9||15664.9|40
1649423370000|2022-04-08 13:09:30|15667.4|15665.9|15666.4|15664.9|15667.4|15665.9|15666.4|15664.9|122
1649423380000|2022-04-08 13:09:40|15667.4|15665.1|15664.4|15662.9|15667.4|15665.1|15664.4|15662.9|220
1649423390000|2022-04-08 13:09:50|15663.4|15661.9|15663.4|15661.9|15664.4|15662.9|15663.4|15661.9|235
1649423400000|2022-04-08 13:10:00|15663.6|15662.1|15664.4|15661.9|15664.4|15662.9|15663.4|15661.9|71
1649423410000|2022-04-08 13:10:10|15664.3|15662.8|15665.4|15663.9|15666.1|15664.6|15663.4|15661.9|101
1649423420000|2022-04-08 13:10:20|15666.4|15664.9|15665.4|15663.9|15666.4|15664.9|15665.3|15663.8|249
1649423430000|2022-04-08 13:10:30|15664.4|15662.9|15664.4|15662.9|15664.4|15662.9|15663.4|15661.9|39
1649423440000|2022-04-08 13:10:40|15665.6|15663.1|15664.4|15662.9|15665.6|15663.9|15664.4|15662.9|256
1649423450000|2022-04-08 13:10:50|15665.4|15663.9|15665.4|15663.9|15666.4|15663.9|15664.4|15662.9|75
1649423460000|2022-04-08 13:11:00|15666.4|15664.9|15666.4|15664.9|15666.4|15664.9|15665.4|15664.3|31
1649423470000|2022-04-08 13:11:10|15665.4|15663.9|15666.4|15664.9|15666.4|15664.9|15665.4|15663.9|24
1649423480000|2022-04-08 13:11:20|15665.8|15664.3|15665.4|15663.9|15665.8|15664.3|15665.4|15663.9|32
1649423490000|2022-04-08 13:11:30|15664.4|15662.9|15663.4|15661.9|15665.4|15663.9|15663.4|15661.9|188
1649423500000|2022-04-08 13:11:40|15662.4|15660.9|15662.4|15660.9|15663.4|15661.9|15662.4|15660.9|52
1649423510000|2022-04-08 13:11:50|15663.4|15659.9|15661.3|15659.8|15663.4|15661.9|15661.3|15659.8|130
1649423520000|2022-04-08 13:12:00|15660.3|15658.8|15661.3|15659.8|15661.4|15659.8|15660.3|15658.6|257
1649423530000|2022-04-08 13:12:10|15660.3|15658.8|15660.3|15658.8|15661.3|15658.9|15659.1|15657.6|178
1649423540000|2022-04-08 13:12:20|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|15
1649423550000|2022-04-08 13:12:30|15662.4|15660.9|15660.3|15658.8|15662.4|15660.9|15659.1|15657.6|83
1649423560000|2022-04-08 13:12:40|15660.1|15657.6|15660.3|15658.8|15660.3|15658.8|15659.6|15657.6|30
1649423570000|2022-04-08 13:12:50|15660.1|15658.6|15660.3|15658.8|15661.3|15659.8|15660.1|15658.6|308
1649423580000|2022-04-08 13:13:00|15661.3|15659.8|15660.3|15658.8|15662.4|15660.9|15660.3|15658.6|180
1649423590000|2022-04-08 13:13:10|15661.1|15658.6|15662.4|15660.9|15662.4|15660.9|15660.3|15658.6|104
1649423600000|2022-04-08 13:13:20|15661.4|15659.9|15659.1|15656.6|15662.4|15660.9|15658.1|15656.6|236
1649423610000|2022-04-08 13:13:30|15658.3|15656.8|15661.3|15659.8|15662.4|15660.9|15658.1|15656.4|416
1649423620000|2022-04-08 13:13:40|15662.4|15660.9|15662.4|15660.9|15662.6|15660.9|15661.3|15659.8|114
1649423630000|2022-04-08 13:13:50|15661.4|15659.9|15660.3|15658.8|15661.4|15659.9|15660.3|15658.8|224
1649423640000|2022-04-08 13:14:00|15660.1|15658.6|15659.1|15657.6|15660.3|15658.8|15656.1|15654.6|61
1649423650000|2022-04-08 13:14:10|15659.8|15658.3|15662.4|15660.9|15663.6|15661.9|15659.1|15657.6|254
1649423660000|2022-04-08 13:14:20|15663.4|15661.9|15656.1|15654.6|15663.4|15661.9|15656.1|15654.6|772
1649423670000|2022-04-08 13:14:30|15657.1|15655.6|15656.1|15653.6|15657.3|15655.6|15653.1|15651.6|463
1649423680000|2022-04-08 13:14:40|15655.1|15652.6|15654.1|15652.6|15655.1|15653.6|15653.1|15651.6|611
1649423690000|2022-04-08 13:14:50|15653.3|15651.6|15651.1|15649.6|15653.3|15651.8|15651.1|15649.6|362
1649423700000|2022-04-08 13:15:00|15652.1|15650.6|15651.1|15649.6|15652.1|15650.6|15651.1|15649.6|301
1649423710000|2022-04-08 13:15:10|15650.3|15648.8|15653.1|15651.6|15653.1|15651.6|15650.1|15648.6|114
1649423720000|2022-04-08 13:15:20|15654.1|15652.6|15655.1|15653.6|15655.1|15653.6|15653.1|15651.6|302
1649423730000|2022-04-08 13:15:30|15654.9|15652.6|15654.1|15652.6|15655.1|15653.6|15653.4|15651.6|340
1649423740000|2022-04-08 13:15:40|15655.1|15653.6|15656.1|15654.6|15656.1|15654.6|15653.1|15651.6|247
1649423750000|2022-04-08 13:15:50|15656.3|15653.8|15656.1|15654.6|15656.3|15654.6|15654.1|15652.6|74
1649423760000|2022-04-08 13:16:00|15657.1|15655.6|15656.1|15654.6|15657.3|15655.6|15656.1|15654.6|180
1649423770000|2022-04-08 13:16:10|15657.1|15653.6|15656.1|15654.6|15657.1|15655.6|15656.1|15653.6|19
1649423780000|2022-04-08 13:16:20|15656.9|15654.4|15658.1|15656.6|15658.1|15656.6|15656.1|15654.4|153
1649423790000|2022-04-08 13:16:30|15659.1|15655.6|15660.3|15658.8|15660.3|15658.8|15659.1|15655.6|339
1649423800000|2022-04-08 13:16:40|15661.3|15659.8|15660.3|15658.8|15661.3|15659.8|15660.1|15657.6|188
1649423810000|2022-04-08 13:16:50|15659.1|15657.6|15660.3|15658.8|15660.3|15658.8|15659.1|15657.6|93
1649423820000|2022-04-08 13:17:00|15661.3|15658.9|15661.3|15659.8|15662.4|15660.9|15660.3|15658.8|429
1649423830000|2022-04-08 13:17:10|15662.3|15658.8|15661.3|15659.8|15662.4|15660.9|15660.3|15658.8|125
1649423840000|2022-04-08 13:17:20|15660.3|15658.8|15663.4|15661.9|15663.4|15661.9|15660.3|15658.8|261
1649423850000|2022-04-08 13:17:30|||||||||316
1649423860000|2022-04-08 13:17:40|15662.4|15660.9|15662.4|15660.9|15662.4|15661.9|15662.4|15660.9|73
1649423870000|2022-04-08 13:17:50|15660.3|15658.8|15660.3|15658.8|15661.3|15659.8|15660.3|15658.6|39
1649423880000|2022-04-08 13:18:00|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|31
1649423890000|2022-04-08 13:18:10|15660.3|15658.8|15660.3|15658.8|15661.4|15659.8|15660.3|15658.8|51
1649423900000|2022-04-08 13:18:20|15661.3|15658.9|15659.3|15657.8|15661.3|15659.8|15659.3|15657.8|6
1649423910000|2022-04-08 13:18:30|15659.1|15657.6|15658.1|15656.6|15659.1|15657.6|15658.1|15656.6|43
1649423920000|2022-04-08 13:18:40|15657.1|15655.6|15659.1|15657.6|15659.1|15657.6|15657.1|15655.6|101
1649423930000|2022-04-08 13:18:50|||||||||6
1649423940000|2022-04-08 13:19:00|15660.1|15658.6|15660.3|15658.8|15660.3|15658.8|15659.1|15657.6|42
1649423950000|2022-04-08 13:19:10|15659.1|15657.6|15661.3|15659.8|15661.3|15659.8|15659.1|15657.6|106
1649423960000|2022-04-08 13:19:20|15661.6|15660.1|15662.4|15660.9|15662.4|15660.9|15661.3|15659.8|211
1649423970000|2022-04-08 13:19:30|15663.1|15661.6|15662.4|15660.9|15663.4|15661.9|15662.4|15660.9|151
1649423980000|2022-04-08 13:19:40|15662.3|15660.8|15662.4|15660.9|15662.4|15660.9|15660.3|15658.8|135
1649423990000|2022-04-08 13:19:50|15661.3|15659.8|15661.3|15659.8|15662.4|15660.9|15661.3|15659.8|110
1649424000000|2022-04-08 13:20:00|15662.4|15660.9|15662.4|15660.9|15662.4|15660.9|15662.4|15660.9|24
1649424010000|2022-04-08 13:20:10|15663.4|15661.9|15662.4|15660.9|15663.4|15661.9|15662.4|15660.9|120
1649424020000|2022-04-08 13:20:20|15662.8|15661.3|15661.3|15658.8|15662.8|15661.3|15661.1|15658.6|250
1649424030000|2022-04-08 13:20:30||15659.8||15659.8||15659.8||15659.8|80
1649424040000|2022-04-08 13:20:40|15662.4|15660.9|15662.4|15660.9|15663.4|15661.9|15662.4|15660.9|79
1649424050000|2022-04-08 13:20:50|15663.6|15661.1|15661.3|15659.8|15663.6|15661.9|15661.3|15659.8|180
1649424060000|2022-04-08 13:21:00|15660.3|15658.8|15663.4|15660.9|15663.4|15660.9|15660.3|15658.8|185
1649424070000|2022-04-08 13:21:10|15663.3|15661.8|15660.3|15658.8|15663.4|15661.8|15658.1|15656.6|703
1649424080000|2022-04-08 13:21:20|15661.3|15657.6|15661.3|15659.8|15661.3|15659.8|15659.1|15657.4|98
1649424090000|2022-04-08 13:21:30|15661.4|15658.9|15660.3|15658.8|15661.4|15658.9|15659.1|15657.6|188
1649424100000|2022-04-08 13:21:40|15659.1|15657.6|15660.3|15658.8|15660.3|15658.8|15659.1|15657.6|91
1649424110000|2022-04-08 13:21:50|15660.1|15658.6|15661.3|15659.8|15661.3|15659.8|15659.9|15657.8|200
1649424120000|2022-04-08 13:22:00|15662.4|15660.9|15660.3|15658.8|15662.4|15660.9|15660.3|15658.8|64
1649424130000|2022-04-08 13:22:10|15660.9|15659.4|15661.3|15659.8|15661.3|15659.8|15660.3|15658.8|401
1649424140000|2022-04-08 13:22:20|15661.6|15660.1|15662.4|15660.9|15662.4|15660.9|15661.3|15659.8|447
1649424150000|2022-04-08 13:22:30|15661.3|15659.8|15662.4|15660.9|15663.4|15661.9|15661.3|15659.8|89
1649424160000|2022-04-08 13:22:40|15661.3|15659.8|15662.4|15660.9|15662.4|15660.9|15661.3|15659.8|20
1649424170000|2022-04-08 13:22:50|15661.4|15659.9|15662.4|15660.9|15662.4|15660.9|15661.3|15659.6|57
1649424180000|2022-04-08 13:23:00|15663.4|15661.9|15661.3|15659.8|15663.4|15661.9|15661.3|15659.8|26
1649424190000|2022-04-08 13:23:10|15660.3|15658.8|15658.1|15656.6|15660.3|15658.8|15658.1|15656.6|151
1649424200000|2022-04-08 13:23:20|15657.1|15655.6|15658.1|15656.6|15658.1|15656.6|15657.1|15655.6|148
1649424210000|2022-04-08 13:23:30|15659.1|15657.6|15660.1|15657.6|15660.1|15657.6|15659.1|15657.6|176
1649424220000|2022-04-08 13:23:40|15659.1|15658.8|15660.3|15658.8|15660.3|15658.8|15659.1|15657.6|55
1649424230000|2022-04-08 13:23:50|15659.1|15657.6|15659.1|15657.6|15660.1|15657.8|15659.1|15657.6|64
1649424240000|2022-04-08 13:24:00|15660.3|15657.8|15660.1|15657.6|15660.3|15658.8|15659.1|15657.6|44
1649424250000|2022-04-08 13:24:10|15659.1|15658.6|15657.1|15655.6|15660.3|15658.8|15657.1|15655.6|412
1649424260000|2022-04-08 13:24:20|15658.1|15655.4|15657.1|15655.6|15658.1|15656.6|15657.1|15655.4|27
1649424270000|2022-04-08 13:24:30|15658.1|15655.4|15658.1|15656.6|15658.1|15656.6|15657.1|15655.4|158
1649424280000|2022-04-08 13:24:40|15659.1|15657.6|15659.1|15657.6|15659.1|15657.6|15658.1|15656.4|46
1649424290000|2022-04-08 13:24:50|15660.3|15658.8|15660.3|15658.8|15661.3|15659.8|15660.3|15658.8|463
1649424300000|2022-04-08 13:25:00|15661.3|15659.8|15661.3|15659.8|15662.4|15659.9|15660.3|15658.8|94
1649424310000|2022-04-08 13:25:10|15660.3|15658.8|15661.3|15659.8|15662.4|15659.9|15660.3|15658.8|43
1649424320000|2022-04-08 13:25:20|15660.3|15658.8|15662.5|15661|15662.5|15661|15660.3|15658.8|162
1649424330000|2022-04-08 13:25:30|15661.3|15659.8|15662.5|15661|15662.5|15661|15661.3|15659.8|135
1649424340000|2022-04-08 13:25:40|15662.6|15660.1|15659.1|15657.6|15662.6|15660.1|15659.1|15657.6|78
1649424350000|2022-04-08 13:25:50|15658.1|15656.6|15661.3|15659.8|15661.3|15659.8|15658.1|15656.6|90
1649424360000|2022-04-08 13:26:00|15660.5|15658.8|15660.3|15658.8|15660.5|15659|15659.1|15657.6|216
1649424370000|2022-04-08 13:26:10|15659.3|15657.8|15660.9|15659.4|15662.5|15661|15659.1|15657.6|299
1649424380000|2022-04-08 13:26:20|15661.3|15658.8|15661.3|15659.8|15662.5|15661|15660.3|15658.8|92
1649424390000|2022-04-08 13:26:30|15662.5|15660|15663.5|15662|15664.5|15663|15661.3|15659.8|78
1649424400000|2022-04-08 13:26:40|15662.5|15661|15663.5|15662|15664.5|15663|15662.5|15661|259
1649424410000|2022-04-08 13:26:50|15663.8|15662.3|15663.5|15662|15664.5|15663|15662.5|15660.8|28
1649424420000|2022-04-08 13:27:00|15664.5|15663|15664.5|15663|15664.5|15663|15664.5|15663|91
1649424430000|2022-04-08 13:27:10|||||||||50
1649424440000|2022-04-08 13:27:20|15663.5|15662|15664.5|15663|15665.5|15664|15663.5|15662|376
1649424450000|2022-04-08 13:27:30|15664.8|15663.3|15664.5|15663|15665.5|15664|15664.5|15663|179
1649424460000|2022-04-08 13:27:40|15665.5|15664|15666.5|15664|15666.5|15665|15665.5|15664|171
1649424470000|2022-04-08 13:27:50|15665.6|15664.1|15666.5|15665|15667.5|15666|15665.5|15664|68
1649424480000|2022-04-08 13:28:00|15667.5|15666|15667.5|15666|15667.5|15666|15666.5|15664|104
1649424490000|2022-04-08 13:28:10|15668.5|15665.8|15670.5|15669|15670.6|15669.1|15667.5|15665.8|666
1649424500000|2022-04-08 13:28:20|15671.6|15669.1|15671.5|15670|15671.6|15670|15670.5|15668.8|152
1649424510000|2022-04-08 13:28:30|15670.5|15669|15672.3|15669.8|15672.3|15670|15670.5|15668.8|90
1649424520000|2022-04-08 13:28:40|15672.5|15671|15671.5|15670|15673.5|15672|15671.5|15670|213
1649424530000|2022-04-08 13:28:50|15672.3|15670.8|15670.5|15668|15672.5|15671|15669.5|15668|295
1649424540000|2022-04-08 13:29:00|15669.5|15667|15668.5|15667|15670.5|15669|15668.5|15666.8|239
1649424550000|2022-04-08 13:29:10|15667.5|15666|15668.5|15667|15668.5|15667|15667.5|15666|39
1649424560000|2022-04-08 13:29:20|15667.5|15666|15667.5|15666|15668.5|15667|15667.5|15666|71
1649424570000|2022-04-08 13:29:30|15668.5|15665|15667.5|15666|15668.5|15666|15666.5|15665|161
1649424580000|2022-04-08 13:29:40|15666.5|15665|15666.5|15665|15666.5|15665|15665.5|15664|94
1649424590000|2022-04-08 13:29:50|15667.5|15666|15666.5|15665|15667.6|15666|15666.5|15665|45
1649424600000|2022-04-08 13:30:00|15665.6|15664|15665.5|15664|15667|15665|15665.5|15664|125
1649424610000|2022-04-08 13:30:10|15666.5|15665|15665.5|15664|15666.5|15665|15665.5|15664|93
1649424620000|2022-04-08 13:30:20|15666.5|15664.1|15666.5|15665|15667.5|15666|15665.5|15664.1|41
1649424630000|2022-04-08 13:30:30|15667.5|15664|15665.5|15664|15667.5|15664|15665.5|15664|66
1649424640000|2022-04-08 13:30:40|15666.5|15665|15665.5|15664|15667.5|15666|15665.5|15664|120
1649424650000|2022-04-08 13:30:50|15666.5|15665|15668.5|15667|15668.5|15667|15666.5|15665|46
1649424660000|2022-04-08 13:31:00|15667.6|15666|15670.5|15669|15670.5|15669|15667.6|15666|139
1649424670000|2022-04-08 13:31:10|15669.5|15668|15670.5|15669|15671.5|15670|15669.5|15668|268
1649424680000|2022-04-08 13:31:20|15669.5|15668|15668.5|15667|15669.5|15668|15668.5|15667|169
1649424690000|2022-04-08 13:31:30|15667.5|15666|15667.5|15666|15668.5|15666.1|15667.5|15666|35
1649424700000|2022-04-08 13:31:40|15668.5|15667|15668.5|15667|15668.8|15667.3|15668.5|15667|53
1649424710000|2022-04-08 13:31:50|15667.5|15666|15668.5|15667|15668.5|15667|15667.3|15665|98
1649424720000|2022-04-08 13:32:00|15667.5|15666|15667.5|15666|15667.5|15666|15666.5|15665|180
1649424730000|2022-04-08 13:32:10|15668.5|15667|15670.5|15669|15670.5|15669|15667.5|15666|98
1649424740000|2022-04-08 13:32:20|15671.5|15670|15671.5|15670|15671.5|15670|15670.5|15668.5|155
1649424750000|2022-04-08 13:32:30|15670.5|15669|15671.5|15670|15671.5|15670|15669.5|15668|274
1649424760000|2022-04-08 13:32:40|15670.5|15669|15669.5|15668|15671.5|15670|15669.5|15668|93
1649424770000|2022-04-08 13:32:50|15670.5|15669|15669.5|15667|15670.5|15669|15668.5|15667|142
1649424780000|2022-04-08 13:33:00|15668.5|15666|15665.5|15664|15668.6|15667|15665.5|15664|189
1649424790000|2022-04-08 13:33:10|15666.1|15664.6|15667.5|15666|15667.5|15666|15665.5|15664|380
1649424800000|2022-04-08 13:33:20|15666.5|15665|15668.5|15667|15668.5|15667|15666.5|15664.5|53
1649424810000|2022-04-08 13:33:30|15667.5|15666|15670.5|15668|15670.5|15669|15667.5|15666|312
1649424820000|2022-04-08 13:33:40|15669.5|15667.8|15669.5|15668|15670.5|15668.1|15668.5|15666.8|74
1649424830000|2022-04-08 13:33:50|15670.5|15669|15671.5|15670|15671.5|15670|15670.5|15669|186
1649424840000|2022-04-08 13:34:00|15670.5|15669|15672.5|15671|15672.5|15671|15669.5|15668|107
1649424850000|2022-04-08 13:34:10|15673.6|15671.1|15672.5|15671|15673.6|15672|15671.5|15670|149
1649424860000|2022-04-08 13:34:20|15671.5|15670|15668.5|15667|15671.5|15670|15668.5|15667|81
1649424870000|2022-04-08 13:34:30|15669.5|15668|15669.5|15668|15669.5|15668|15668.5|15667|186
1649424880000|2022-04-08 13:34:40|15670.5|15669|15670.5|15669|15670.5|15669|15669.5|15668|74
1649424890000|2022-04-08 13:34:50|15671.5|15669.8|15670.5|15669|15671.5|15669.8|15669.5|15668|162
1649424900000|2022-04-08 13:35:00|15670.6|15669.1|15673.5|15672|15674.5|15672|15670.6|15669|74
1649424910000|2022-04-08 13:35:10|15673.6|15672.1|15674.6|15673.1|15674.6|15673.1|15672.5|15671|110
1649424920000|2022-04-08 13:35:20|15675.6|15674.1|15673.5|15672|15675.6|15674.1|15673.5|15672|204
1649424930000|2022-04-08 13:35:30|15674.5|15671|15674.6|15673.1|15675.6|15674.1|15673.5|15671|141
1649424940000|2022-04-08 13:35:40|15674|15672.5|15673.5|15672|15674.6|15673.1|15673.5|15672|128
1649424950000|2022-04-08 13:35:50|15672.8|15671.3|15673.5|15672|15674.5|15672.3|15672.8|15671.1|159
1649424960000|2022-04-08 13:36:00|15674.6|15673.1|15674.6|15673.1|15675.6|15674.1|15673.5|15672|128
1649424970000|2022-04-08 13:36:10|15675.6|15674.1|15675.6|15673.1|15676.6|15675.1|15674.6|15673.1|179
1649424980000|2022-04-08 13:36:20|15674.8|15673.3|15675.1|15672.6|15675.6|15674.1|15674.6|15672.6|436
1649424990000|2022-04-08 13:36:30|15675.6|15673.1|15673.5|15672|15675.6|15674.1|15673.5|15672|189
1649425000000|2022-04-08 13:36:40|15673.3|15671|15671.5|15670|15673.5|15672|15671.5|15670|98
1649425010000|2022-04-08 13:36:50|15670.5|15669|15671.5|15670|15672.5|15671|15670.5|15669|63
1649425020000|2022-04-08 13:37:00|15672.5|15671|15675.6|15674.1|15675.6|15674.1|15672.5|15671|298
1649425030000|2022-04-08 13:37:10|15675|15673.5|15674.6|15673.1|15675|15673.5|15673.5|15672|160
1649425040000|2022-04-08 13:37:20|15673.5|15672|15674.5|15672|15674.6|15673.1|15673.5|15671.5|30
1649425050000|2022-04-08 13:37:30|15673.5|15673|15673.5|15672|15674.6|15673.1|15673.5|15672|24
1649425060000|2022-04-08 13:37:40|15674.6|15673.1|15673.5|15672|15674.6|15673.1|15673.5|15672|31
1649425070000|2022-04-08 13:37:50|15674.6|15673.1|15674.5|15672|15674.6|15673.1|15673.5|15672|34
1649425080000|2022-04-08 13:38:00|15673.5|15671.3|15672.5|15671|15673.5|15671.3|15671.5|15670|79
1649425090000|2022-04-08 13:38:10|15671.8|15670.3|15672.5|15671|15672.5|15671|15671.5|15670|19
1649425100000|2022-04-08 13:38:20|15671.5|15670|15671.5|15670|15672.5|15670|15671.5|15670|103
1649425110000|2022-04-08 13:38:30|15671.8|15670.3|15670.5|15669|15672.5|15671|15670.5|15669|23
1649425120000|2022-04-08 13:38:40|15669.5|15668|15670.5|15669|15670.5|15669|15668.8|15667.3|148
1649425130000|2022-04-08 13:38:50|15671.5|15670|15670.5|15669|15671.5|15670|15670.5|15669|65
1649425140000|2022-04-08 13:39:00|15669.5|15668|15670.5|15668|15670.5|15668.1|15669.5|15668|43
1649425150000|2022-04-08 13:39:10|15671.5|15669|15671.3|15668.8|15671.5|15670|15670.5|15668.8|20
1649425160000|2022-04-08 13:39:20|15670.5|15669|15670.5|15669|15671.6|15670|15670.5|15669|145
1649425170000|2022-04-08 13:39:30|15672.3|15670.8|15672.5|15671|15674.6|15673.1|15671.5|15670|632
1649425180000|2022-04-08 13:39:40|15672.3|15670|15672.5|15671|15672.6|15671|15670.5|15669|332
1649425190000|2022-04-08 13:39:50|15672.3|15669.8|15671.5|15669|15672.5|15671|15670.3|15668|127
1649425200000|2022-04-08 13:40:00|15670.6|15669.1|15672.5|15671|15672.5|15671|15670.5|15669|22
1649425210000|2022-04-08 13:40:10|15673.5|15672|15673.5|15672|15673.5|15672|15672.5|15671|139
1649425220000|2022-04-08 13:40:20|15672.8|15671.3|15671.5|15669|15673.5|15672|15670.5|15669|391
1649425230000|2022-04-08 13:40:30|15670.5|15670|15671.5|15670|15671.6|15670|15670.5|15669|262
1649425240000|2022-04-08 13:40:40|||||||||63
1649425250000|2022-04-08 13:40:50|15672.1|15670.6|15673.5|15672|15673.5|15672|15672.1|15670.6|169
1649425260000|2022-04-08 13:41:00|15672.5|15671|15672.3|15669.8|15672.5|15671|15671.5|15669.8|134
1649425270000|2022-04-08 13:41:10|15671.6|15670.1|15671.5|15670|15673.5|15672|15671.5|15670|31
1649425280000|2022-04-08 13:41:20|||||||||3
1649425290000|2022-04-08 13:41:30|15672.5|15671|15670.5|15669|15672.5|15671|15669.5|15667.8|105
1649425300000|2022-04-08 13:41:40|15669.5|15668|15671.5|15670|15671.5|15670|15669.5|15668|199
1649425310000|2022-04-08 13:41:50|15672.5|15670.8|15672.5|15671|15672.5|15671|15671.5|15670|182
1649425320000|2022-04-08 13:42:00|15671.5|15670|15671.5|15670|15672.5|15671|15671.5|15670|22
1649425330000|2022-04-08 13:42:10|||||||||2
1649425340000|2022-04-08 13:42:20|15672.5|15671|15673.5|15672|15673.5|15672|15672.5|15671|103
1649425350000|2022-04-08 13:42:30|15672.5|15671|15673.5|15672|15673.5|15672|15672.5|15671|53
1649425360000|2022-04-08 13:42:40|15674.1|15672.6|15674.6|15673.1|15674.6|15673.1|15673.5|15672|79
1649425370000|2022-04-08 13:42:50|15675.6|15674.1|15673.5|15672|15675.6|15674.1|15673.5|15672|122
1649425380000|2022-04-08 13:43:00|15674.6|15673.1|15674.6|15673.1|15674.6|15673.1|15674.5|15672|29
1649425390000|2022-04-08 13:43:10|15675.6|15674.1|15675.6|15674.1|15675.6|15674.1|15675.6|15674.1|17
1649425400000|2022-04-08 13:43:20|15676.5|15674|15674.6|15673.1|15676.6|15675.1|15674.6|15673.1|107
1649425410000|2022-04-08 13:43:30|15674.5|15672|15673.5|15672|15675.6|15674.1|15673.5|15672|82
1649425420000|2022-04-08 13:43:40|15674.6|15673.1|15673.5|15672|15674.6|15673.1|15672.5|15671|30
1649425430000|2022-04-08 13:43:50|15673.6|15672.1|15674.6|15673.1|15674.6|15673.1|15673.6|15672.1|58
1649425440000|2022-04-08 13:44:00|15675.6|15674.1|15675.6|15673.1|15675.6|15674.1|15674.6|15673.1|69
1649425450000|2022-04-08 13:44:10|15674.6|15674.1|15675.6|15674.1|15675.6|15674.1|15674.6|15674.1|47
1649425460000|2022-04-08 13:44:20|15674.6|15673.1|15674.6|15673.1|15676.6|15675.1|15673.5|15672|308
1649425470000|2022-04-08 13:44:30|15675.3|15673.8|15678.8|15677.3|15678.8|15677.3|15675.3|15673.8|339
1649425480000|2022-04-08 13:44:40|15679.8|15678.3|15678.8|15677.3|15679.8|15678.3|15678.8|15677.3|202
1649425490000|2022-04-08 13:44:50|15679.8|15676.5|15679.8|15678.3|15679.8|15678.3|15678.8|15676.5|185
1649425500000|2022-04-08 13:45:00|15680.1|15678.6|15680.8|15679.3|15680.8|15679.3|15680.1|15678.6|93
1649425510000|2022-04-08 13:45:10|15681.8|15680.3|15680.8|15679.3|15681.8|15680.3|15680.8|15679.3|151
1649425520000|2022-04-08 13:45:20|15681.8|15680.3|15680.8|15679.3|15681.8|15680.3|15680.8|15679.3|150
1649425530000|2022-04-08 13:45:30|15679.8|15678.3|15678.8|15677.3|15679.8|15678.3|15678.8|15677.3|28
1649425540000|2022-04-08 13:45:40|15679.8|15676.6|15677.6|15676.1|15679.8|15676.6|15677.6|15676.1|95
1649425550000|2022-04-08 13:45:50|15677|15675.5|15676.6|15675.1|15677|15675.5|15676.6|15675.1|78
1649425560000|2022-04-08 13:46:00|15677.6|15676.1|15676.6|15675.1|15677.6|15676.1|15676.6|15675.1|80
1649425570000|2022-04-08 13:46:10|15675.6|15674.1|15674.6|15673.1|15676.6|15675.1|15674.5|15673|191
1649425580000|2022-04-08 13:46:20|15675.6|15674.1|15676.6|15674.1|15676.6|15674.1|15675.6|15674.1|58
1649425590000|2022-04-08 13:46:30|15676.5|15675|15676.6|15675.1|15677.6|15676.1|15675.6|15674.1|218
1649425600000|2022-04-08 13:46:40|15676.3|15674.8|15675.6|15674.1|15676.6|15675.1|15675.6|15674.1|162
1649425610000|2022-04-08 13:46:50|15676.6|15675.1|15676.6|15675.1|15677.6|15676.1|15676.6|15675.1|59
1649425620000|2022-04-08 13:47:00|||||||||3
1649425630000|2022-04-08 13:47:10|15677.6|15676.1|15677.6|15676.1|15677.6|15676.1|15676.6|15675.1|68
1649425640000|2022-04-08 13:47:20|15676.6|15675.1|15678.8|15677.3|15679.8|15678.3|15676.6|15675.1|289
1649425650000|2022-04-08 13:47:30|15679.6|15677.1|15679.8|15678.3|15680|15678.3|15678.8|15677.1|40
1649425660000|2022-04-08 13:47:40|15680.8|15679.3|15679.8|15678.3|15680.8|15679.3|15679.8|15678.3|117
1649425670000|2022-04-08 13:47:50|15680.8|15677.3|15677.6|15676.1|15680.8|15677.3|15677.6|15676.1|152
1649425680000|2022-04-08 13:48:00|15676.6|15675.1|15675.6|15674.1|15676.6|15675.1|15675.6|15674|221
1649425690000|2022-04-08 13:48:10|15676.5|15675|15675.6|15674.1|15676.6|15675.1|15675.6|15674.1|127
1649425700000|2022-04-08 13:48:20|15676|15674.5|15675.6|15674.1|15676.6|15674.5|15675.6|15674.1|50
1649425710000|2022-04-08 13:48:30|15676|15674.5|15675.6|15674.1|15676.6|15675.1|15675.6|15674.1|18
1649425720000|2022-04-08 13:48:40|15674.6|15673.1|15674.5|15672|15674.6|15673.1|15673.5|15672|78
1649425730000|2022-04-08 13:48:50|15673.6|15672.1|15673.5|15672|15673.6|15672.1|15672.5|15671|53
1649425740000|2022-04-08 13:49:00|15674.6|15673.1|15674.6|15673.1|15674.6|15673.1|15673.5|15672|71
1649425750000|2022-04-08 13:49:10|15675.6|15674.1|15675.6|15674.1|15675.6|15674.1|15675.6|15673.1|233
1649425760000|2022-04-08 13:49:20|||||||||1
1649425770000|2022-04-08 13:49:30|15675.5|15673.1|15674.6|15673.1|15675.6|15674|15674|15672|108
1649425780000|2022-04-08 13:49:40|||||||||5
1649425790000|2022-04-08 13:49:50|15673.6|15672.1|15672.5|15671|15674.5|15672.1|15672.5|15671|92
1649425800000|2022-04-08 13:50:00|15673.5|15672|15673.5|15672|15674.6|15673.1|15673.5|15671|87
1649425810000|2022-04-08 13:50:10|15674.5|15673|15674.6|15673.1|15675.6|15673.1|15674.5|15672|107
1649425820000|2022-04-08 13:50:20|15675.6|15673.3|15674.6|15673.1|15675.6|15673.3|15674.6|15673.1|23
1649425830000|2022-04-08 13:50:30|15673.6|15672.1|15675.6|15674.1|15676.6|15675.1|15673.5|15672|198
1649425840000|2022-04-08 13:50:40|||||||||7
1649425850000|2022-04-08 13:50:50|15674.6|15673.1|15673.5|15672|15675.6|15673.1|15673.5|15672|163
1649425860000|2022-04-08 13:51:00|15673.6|15672.1|15673.5|15672|15674.8|15673.1|15673.5|15672|21
1649425870000|2022-04-08 13:51:10|15674.5|15672.1|15675.3|15673.8|15675.8|15674.1|15673.5|15672|199
1649425880000|2022-04-08 13:51:20|15675.6|15673.1|15676.6|15675.1|15676.6|15675.1|15675.5|15673.1|106
1649425890000|2022-04-08 13:51:30|15677.5|15674.1|15677.6|15676.1|15677.6|15676.1|15677.5|15674.1|111
1649425900000|2022-04-08 13:51:40|15677.3|15675.8|15677.6|15676.1|15677.6|15676.1|15676.6|15675.1|80
1649425910000|2022-04-08 13:51:50|15678.8|15676.3|15677.6|15676.1|15678.8|15676.3|15677.6|15676.1|67
1649425920000|2022-04-08 13:52:00|||||||||12
1649425930000|2022-04-08 13:52:10|15676.6|15675.1|15676.6|15675.1|15677.8|15676.1|15676.6|15675.1|88
1649425940000|2022-04-08 13:52:20|15677|15675.5|15677.6|15676.1|15678.8|15677.3|15677|15675.5|416
1649425950000|2022-04-08 13:52:30||15675.1||15675.1||15676.1||15675.1|69
1649425960000|2022-04-08 13:52:40|15677.5|15675|15677.6|15675.1|15677.6|15675.1|15676.6|15675|48
1649425970000|2022-04-08 13:52:50|15677.5|15676|15680.8|15679.3|15681.8|15680.3|15677.5|15676|621
1649425980000|2022-04-08 13:53:00|||||||||7
1649425990000|2022-04-08 13:53:10|15681.8|15680.3|15682.8|15681.3|15683|15681.3|15681.8|15680.3|98
1649426000000|2022-04-08 13:53:20|15681.8|15680.3|15681.8|15680.3|15684|15682.3|15681.8|15680.3|363
1649426010000|2022-04-08 13:53:30|15682.6|15680.1|15681.8|15680.3|15682.8|15681.3|15681.8|15680.1|35
1649426020000|2022-04-08 13:53:40|15682.8|15681.3|15682.8|15681.3|15683|15681.3|15681.8|15680.3|25
1649426030000|2022-04-08 13:53:50|15681.8|15680.3|15682.8|15681.3|15683.8|15681.3|15681.8|15680.3|136
1649426040000|2022-04-08 13:54:00|15683.8|15682.3|15685|15683.5|15685.8|15684.3|15683.8|15682.3|92
1649426050000|2022-04-08 13:54:10|15684.8|15683.3|15684.8|15682.3|15685.8|15683.3|15683.8|15682.3|60
1649426060000|2022-04-08 13:54:20|15683.8|15683.3|15685.8|15683.3|15685.8|15684.3|15683.8|15682.5|163
1649426070000|2022-04-08 13:54:30|15685.6|15684.1|15685.8|15684.3|15685.8|15684.3|15685.6|15684.1|13
1649426080000|2022-04-08 13:54:40|15686|15684.5|15685.8|15684.3|15686.8|15685.1|15685.8|15684.3|79
1649426090000|2022-04-08 13:54:50|15686.8|15685.3|15685.8|15684.3|15686.8|15685.3|15685.8|15684.3|33
1649426100000|2022-04-08 13:55:00|15686.8|15685.3|15686.8|15685.3|15688|15686.3|15685.8|15684.3|210
1649426110000|2022-04-08 13:55:10|15687.8|15686.3|15687.8|15686.3|15687.8|15686.3|15686.8|15685.3|108
1649426120000|2022-04-08 13:55:20|15688.8|15687.3|15687.8|15686.3|15688.8|15687.3|15687.8|15686.3|86
1649426130000|2022-04-08 13:55:30|15687.2|15685.7|15686.8|15685.3|15687.8|15686.3|15686.8|15685.3|139
1649426140000|2022-04-08 13:55:40|15687.8|15686.3|15688.8|15687.3|15690|15688.5|15687.8|15686.3|24
1649426150000|2022-04-08 13:55:50|15690|15688.5|15692|15690.5|15692.2|15690.5|15688.8|15687.3|472
1649426160000|2022-04-08 13:56:00|15691|15689.5|15692|15690.5|15693.2|15691.5|15691|15689.5|375
1649426170000|2022-04-08 13:56:10|15693|15691.5|15693|15690.5|15693.2|15691.5|15692|15690.3|172
1649426180000|2022-04-08 13:56:20|15692.8|15691.3|15694|15692.5|15694|15692.5|15692.8|15691.3|198
1649426190000|2022-04-08 13:56:30|15693.2|15691.5|15694|15691.5|15694|15692.5|15693.2|15691.5|58
1649426200000|2022-04-08 13:56:40|15694.3|15692.5|15695.2|15693.7|15695.2|15693.7|15694|15692.5|240
1649426210000|2022-04-08 13:56:50|15696.2|15694.7|15697.2|15695.7|15697.2|15695.7|15696.2|15694.7|215
1649426220000|2022-04-08 13:57:00|15696.5|15695|15696.2|15694.7|15697.2|15695.7|15696.2|15694.7|199
1649426230000|2022-04-08 13:57:10|15696.8|15695.3|15696.3|15694.8|15697.2|15695.7|15696.2|15694.5|366
1649426240000|2022-04-08 13:57:20|15696.2|15694.7|15695.2|15693.7|15697.2|15695.7|15695.2|15693.5|111
1649426250000|2022-04-08 13:57:30|15696.2|15694.7|15697.2|15695.7|15697.2|15695.7|15696.2|15694.7|100
1649426260000|2022-04-08 13:57:40|15698.2|15695.8|15697.2|15695.7|15698.2|15696.7|15696.2|15694.5|238
1649426270000|2022-04-08 13:57:50|15698.2|15696.7|15697.2|15695.7|15698.2|15696.7|15697.2|15695.5|349
1649426280000|2022-04-08 13:58:00|15698.2|15696.7|15698.2|15696.7|15699.2|15697.3|15697.2|15695.7|132
1649426290000|2022-04-08 13:58:10|15699.2|15697.7|15700.2|15698.7|15701.2|15699.7|15699.2|15697.7|150
1649426300000|2022-04-08 13:58:20|15701.2|15697.7|15698.2|15696.7|15701.2|15697.7|15698.2|15696.7|257
1649426310000|2022-04-08 13:58:30|15699.2|15695.8|15695.2|15693.7|15699.2|15696.7|15695.2|15693.7|177
1649426320000|2022-04-08 13:58:40|15696.2|15694.7|15696.2|15694.7|15696.2|15694.7|15695.2|15692.7|488
1649426330000|2022-04-08 13:58:50|15697.2|15695.7|15699.2|15696.7|15699.2|15697.7|15697.2|15695.7|51
1649426340000|2022-04-08 13:59:00|15700.2|15697.7|15699.2|15697.7|15700.2|15698.7|15699.2|15696.7|165
1649426350000|2022-04-08 13:59:10|15698.8|15697.3|15695.2|15693.7|15698.8|15697.3|15695.2|15693.7|328
1649426360000|2022-04-08 13:59:20|15696.2|15694.7|15695.2|15693.7|15696.2|15694.7|15694|15691.5|93
1649426370000|2022-04-08 13:59:30|15694|15692.5|15691|15689.5|15695.2|15693.7|15691|15689.5|364
1649426380000|2022-04-08 13:59:40|15692|15690.3|15692|15690.5|15692|15690.5|15691|15689.3|229
1649426390000|2022-04-08 13:59:50|||||||||89
1649426400000|2022-04-08 14:00:00|15693|15689.5|15695.2|15693.7|15696.2|15694.7|15691|15689.5|405
1649426410000|2022-04-08 14:00:10|15696.2|15694.7|15693|15691.5|15696.2|15694.7|15693|15691.5|258
1649426420000|2022-04-08 14:00:20|15692|15690.5|15692|15690.5|15692|15691.5|15692|15690.5|39
1649426430000|2022-04-08 14:00:30|15691.8|15689.3|15688.8|15687.3|15691.8|15689.5|15687.8|15686.3|117
1649426440000|2022-04-08 14:00:40|15688.6|15687.1|15687.8|15686.3|15689|15687.5|15687.8|15686.3|266
1649426450000|2022-04-08 14:00:50|15688.8|15687.3|15687.8|15685.3|15688.8|15687.3|15686.8|15685.3|98
1649426460000|2022-04-08 14:01:00|15686.8|15685.1|15686.8|15685.3|15687.8|15686.3|15685.6|15684.1|154
1649426470000|2022-04-08 14:01:10|15687.8|15685.5|15687.8|15686.3|15687.8|15686.3|15686.8|15685.3|98
1649426480000|2022-04-08 14:01:20|15688.8|15687.3|15692|15690.5|15692|15690.5|15687.8|15686.1|136
1649426490000|2022-04-08 14:01:30|15691|15689.5|15691|15689.5|15692|15690.5|15690|15688.5|122
1649426500000|2022-04-08 14:01:40|15690|15688.5|15687.8|15686.3|15690|15688.5|15687.8|15686.3|130
1649426510000|2022-04-08 14:01:50|15688|15685.3|15686.8|15685.3|15688|15686.3|15686.8|15685.3|13
1649426520000|2022-04-08 14:02:00|15687.8|15685.1|15686.6|15684.1|15688.1|15686.1|15685.8|15684.1|98
1649426530000|2022-04-08 14:02:10|15686.8|15684.3|15685.8|15684.3|15687|15685.3|15685.8|15684.3|40
1649426540000|2022-04-08 14:02:20|15686.8|15685.3|15688.8|15686.3|15689|15687.3|15686.8|15685.3|151
1649426550000|2022-04-08 14:02:30|15688|15686.5|15687.6|15686.1|15688.8|15687.3|15686.8|15685.1|61
1649426560000|2022-04-08 14:02:40|15687.8|15686.3|15687.8|15685.3|15687.8|15686.3|15686.8|15685.1|16
1649426570000|2022-04-08 14:02:50|15687.6|15685.1|15686.8|15685.3|15687.8|15686.3|15686.8|15685.1|38
1649426580000|2022-04-08 14:03:00|15685.8|15684.3|15685.8|15684.3|15685.8|15684.3|15685.8|15684.3|58
1649426590000|2022-04-08 14:03:10|15686.8|15685.3|15690.6|15689.1|15690.6|15689.1|15686.8|15685.3|104
1649426600000|2022-04-08 14:03:20|15690|15688.5|15690|15688.5|15691|15689.5|15690|15688.5|54
1649426610000|2022-04-08 14:03:30|15689|15687.5|15691|15689.5|15691|15689.5|15687.8|15686.3|133
1649426620000|2022-04-08 14:03:40|15690|15688.5|15691|15689.5|15691|15689.5|15690|15688.5|34
1649426630000|2022-04-08 14:03:50|15690|15688.5|15688.8|15687.3|15690.3|15688.5|15688.8|15687.1|82
1649426640000|2022-04-08 14:04:00|15689.6|15687.1|15689.8|15687.3|15689.8|15688|15688.8|15687.1|42
1649426650000|2022-04-08 14:04:10|15690.3|15688.8|15690|15688.5|15691|15689.5|15690|15688.5|117
1649426660000|2022-04-08 14:04:20|15691|15688.7|15693|15691.5|15693|15691.5|15690|15688.3|119
1649426670000|2022-04-08 14:04:30|15693.3|15691.8|15694|15692.5|15695.2|15693.7|15693.3|15691.8|115
1649426680000|2022-04-08 14:04:40|15695.2|15693.7|15697.2|15695.7|15697.2|15695.7|15695.2|15693.5|99
1649426690000|2022-04-08 14:04:50|15697|15695.5|15696.2|15694.7|15697.2|15695.7|15696.2|15694.7|11
1649426700000|2022-04-08 14:05:00|15697.2|15695.7|15696.2|15694.7|15697.2|15695.7|15696.2|15694.7|149
1649426710000|2022-04-08 14:05:10|15697.2|15693.7|15698.2|15696.7|15698.2|15696.7|15697.2|15693.7|229
1649426720000|2022-04-08 14:05:20|15697.2|15695.7|15698.2|15696.7|15698.2|15696.7|15697.2|15695.7|177
1649426730000|2022-04-08 14:05:30|15698.5|15695.7|15697.2|15695.7|15699.3|15697.7|15697.2|15695.7|163
1649426740000|2022-04-08 14:05:40|15696.2|15694.7|15695.2|15693.7|15696.2|15694.7|15695|15692.7|73
1649426750000|2022-04-08 14:05:50|15696|15693.5|15696.2|15693.7|15696.2|15693.7|15695.2|15693.5|35
1649426760000|2022-04-08 14:06:00|15695.2|15692.7|15694|15692.5|15695.2|15693.7|15694|15692.3|347
1649426770000|2022-04-08 14:06:10|15695.2|15693.7|15695.2|15693.7|15695.2|15693.7|15694|15692.5|48
1649426780000|2022-04-08 14:06:20|15694|15692.5|15695.2|15693.7|15696.2|15694.7|15694|15692.5|116
1649426790000|2022-04-08 14:06:30|15694.3|15692.7|15695.2|15693.7|15695.2|15693.7|15694.3|15692.7|31
1649426800000|2022-04-08 14:06:40|15696.2|15694.7|15697.2|15695.7|15698.2|15696.5|15696.2|15694.7|178
1649426810000|2022-04-08 14:06:50|15696.2|15694.7|15699.2|15697.7|15699.2|15697.7|15696.2|15694.7|136
1649426820000|2022-04-08 14:07:00|15700.2|15698.7|15701.2|15698.7|15701.2|15699.7|15700.2|15698.7|100
1649426830000|2022-04-08 14:07:10|15701|15699.5|15700.2|15698.7|15701.2|15699.7|15700.2|15698.7|198
1649426840000|2022-04-08 14:07:20|15701.2|15699.5|15701.2|15699.7|15702.2|15700.7|15699.2|15697.7|1029
1649426850000|2022-04-08 14:07:30|15702.2|15700.5|15702.2|15700.7|15704.2|15701.7|15701.2|15699.7|203
1649426860000|2022-04-08 14:07:40|15703.2|15700.8|15703.2|15701.7|15703.3|15701.7|15702.2|15700.7|69
1649426870000|2022-04-08 14:07:50|15704.2|15702.8|15701.2|15699.7|15704.3|15702.8|15701.2|15699.7|91
1649426880000|2022-04-08 14:08:00|15700.2|15698.7|15701.2|15699.7|15701.2|15699.7|15699.2|15697.7|117
1649426890000|2022-04-08 14:08:10|15700.2|15698.7|15700.2|15698.7|15700.2|15698.7|15700.2|15698.7|114
1649426900000|2022-04-08 14:08:20|15701.2|15699.7|15702.2|15700.7|15702.2|15700.7|15701.2|15699.7|41
1649426910000|2022-04-08 14:08:30|15701.2|15699.7|15702.2|15700.7|15702.2|15700.7|15701.2|15699.7|155
1649426920000|2022-04-08 14:08:40|||||||||37
1649426930000|2022-04-08 14:08:50|15703.2|15701.7|15702.2|15700.7|15703.2|15701.7|15702.2|15700.7|43
1649426940000|2022-04-08 14:09:00|15701.2|15699.7|15704.3|15702.8|15704.3|15702.8|15701.2|15699.7|305
1649426950000|2022-04-08 14:09:10|15705.3|15703.8|15704.3|15702.8|15705.3|15703.8|15704.3|15702.8|282
1649426960000|2022-04-08 14:09:20|15704.5|15703|15704.3|15702.8|15705.3|15703.8|15704.3|15702.8|46
1649426970000|2022-04-08 14:09:30|15703.2|15701.7|15703.2|15701.7|15704.3|15702.8|15703.2|15700.7|38
1649426980000|2022-04-08 14:09:40|||||||||8
1649426990000|2022-04-08 14:09:50|15702.3|15700.7|15703.2|15701.7|15703.2|15701.7|15702.2|15700.5|80
1649427000000|2022-04-08 14:10:00|15704.3|15702.8|15704.3|15702.8|15705.3|15703.8|15704.3|15702.8|119
1649427010000|2022-04-08 14:10:10|15705.3|15703.8|15705.3|15703.8|15706.3|15704.8|15704.3|15702.8|272
1649427020000|2022-04-08 14:10:20|15704.3|15702.8|15705.3|15702.8|15705.3|15703.8|15704.3|15702.8|43
1649427030000|2022-04-08 14:10:30|15705.2|15703.7|15706.3|15704.8|15706.3|15704.8|15704.3|15702.8|84
1649427040000|2022-04-08 14:10:40|15707.3|15705.8|15708.3|15706.8|15708.3|15706.8|15706.3|15704.8|200
1649427050000|2022-04-08 14:10:50|15709.3|15707.8|15708.3|15706.8|15709.3|15707.8|15708.3|15706.8|238
1649427060000|2022-04-08 14:11:00|15709.3|15707.8|15708.3|15706.8|15709.5|15707.8|15708.3|15706.8|117
1649427070000|2022-04-08 14:11:10|||||||||56
1649427080000|2022-04-08 14:11:20|15707.3|15705.8|15706.3|15704.8|15708.3|15706|15706.3|15704.8|154
1649427090000|2022-04-08 14:11:30|15705.3|15703.8|15703.2|15701.7|15705.3|15703.8|15703.2|15701.7|114
1649427100000|2022-04-08 14:11:40|15702.2|15700.7|15704.3|15702.8|15704.3|15702.8|15702.2|15700.7|64
1649427110000|2022-04-08 14:11:50|15703.2|15701.7|15703.2|15701.7|15704.3|15702.8|15703.2|15701.7|109
1649427120000|2022-04-08 14:12:00|15702.5|15701|15703.2|15701.7|15703.2|15701.7|15702.2|15700.7|88
1649427130000|2022-04-08 14:12:10|15703|15701.5|15702.2|15699.7|15703.2|15701.5|15701.2|15699.5|223
1649427140000|2022-04-08 14:12:20|15701.3|15699.8|15701.2|15699.7|15702.2|15700.7|15701.2|15699.7|58
1649427150000|2022-04-08 14:12:30|15701.3|15698.8|15699.2|15697.7|15701.3|15698.8|15699.2|15697.7|216
1649427160000|2022-04-08 14:12:40|15700.2|15698.7|15700.2|15698.7|15700.2|15698.7|15700.2|15698.7|110
1649427170000|2022-04-08 14:12:50|15699.2|15697.7|15697.2|15695.7|15699.2|15697.7|15697.2|15695.7|119
1649427180000|2022-04-08 14:13:00|15698.2|15696.7|15698.2|15696.7|15699.3|15697.7|15698.2|15696.7|187
1649427190000|2022-04-08 14:13:10|15697.2|15695.7|15697.2|15695.7|15697.2|15695.7|15696.2|15694.5|250
1649427200000|2022-04-08 14:13:20|15698.2|15696.7|15699.2|15696.7|15699.2|15697.7|15698.2|15696.7|110
1649427210000|2022-04-08 14:13:30|15698.3|15696.8|15698.2|15696.7|15700.2|15697.7|15698.2|15696.7|72
1649427220000|2022-04-08 14:13:40|15697.2|15695.7|15698.2|15696.7|15698.2|15696.7|15697.2|15695.7|48
1649427230000|2022-04-08 14:13:50|15699.2|15697.7|15699.2|15697.7|15700.2|15698.7|15699.2|15697.7|135
1649427240000|2022-04-08 14:14:00|15699.8|15698.3|15700.2|15698.7|15701.2|15699.7|15699.2|15697.7|217
1649427250000|2022-04-08 14:14:10|15700|15698.5|15699.2|15697.7|15700.2|15698.5|15699.2|15697.7|49
1649427260000|2022-04-08 14:14:20|15700.2|15698.5|15699|15697.5|15700.2|15698.7|15699|15696.7|32
1649427270000|2022-04-08 14:14:30|15699.2|15697.7|15699.2|15697.7|15699.2|15697.7|15699.2|15696.7|10
1649427280000|2022-04-08 14:14:40|15698.2|15696.7|15698.2|15696.7|15700.3|15698.7|15698|15695.7|109
1649427290000|2022-04-08 14:14:50|15699.2|15697.7|15700.2|15698.7|15700.2|15698.7|15699.2|15697.7|38
1649427300000|2022-04-08 14:15:00|15701.2|15697.7|15701.2|15698.7|15701.2|15699.7|15701.2|15697.7|66
1649427310000|2022-04-08 14:15:10|15700.2|15699.5|15702.2|15700.7|15702.2|15700.7|15700.2|15698.7|76
1649427320000|2022-04-08 14:15:20|15703.2|15701.7|15704.2|15701.7|15704.3|15702.8|15703.2|15701.5|123
1649427330000|2022-04-08 14:15:30|15704.3|15702.7|15699.2|15697.7|15704.3|15702.8|15699.2|15697.7|85
1649427340000|2022-04-08 14:15:40|15700.2|15698.7|15700.2|15698.7|15700.2|15698.7|15699.2|15697.7|53
1649427350000|2022-04-08 14:15:50|15701.2|15698.8|15701.2|15699.7|15701.2|15699.7|15700.2|15698.7|29
1649427360000|2022-04-08 14:16:00|15702.2|15700.7|15699.2|15697.7|15702.2|15700.7|15699.2|15697.7|73
1649427370000|2022-04-08 14:16:10|15700.2|15696.7|15700.2|15698.7|15700.3|15698.7|15700|15696.7|73
1649427380000|2022-04-08 14:16:20|15700.3|15697.8|15697.2|15695.7|15700.3|15697.8|15697.2|15695.5|72
1649427390000|2022-04-08 14:16:30|15698.2|15696.7|15699.2|15697.7|15699.2|15697.7|15698.2|15696.7|41
1649427400000|2022-04-08 14:16:40|15698.2|15696.7|15699.2|15697.7|15699.3|15697.7|15698.2|15696.7|6
1649427410000|2022-04-08 14:16:50|15698.2|15696.7|15697.2|15695.7|15698.2|15696.7|15697.2|15695.7|69
1649427420000|2022-04-08 14:17:00|15696.2|15694.7|15697.2|15695.7|15698.2|15696.7|15696.2|15694.7|236
1649427430000|2022-04-08 14:17:10|15698.2|15696.7|15696.2|15694.7|15698.2|15696.7|15695.2|15693.7|92
1649427440000|2022-04-08 14:17:20|15697.2|15695.7|15698.2|15695.7|15698.2|15696.7|15697.2|15695.7|89
1649427450000|2022-04-08 14:17:30|15698|15696.5|15698.2|15696.7|15698.2|15696.7|15696.2|15694.7|113
1649427460000|2022-04-08 14:17:40|15697.2|15695.7|15698.2|15695.7|15698.2|15696.7|15697.2|15695.7|52
1649427470000|2022-04-08 14:17:50|15697.2||15697.2||15698.2||15697.2||84
1649427480000|2022-04-08 14:18:00|15698.2|15696.7|15698.2|15696.7|15699.2|15697.7|15697.2|15695.7|210
1649427490000|2022-04-08 14:18:10|15697.2|15695.7|15697.2|15695.7|15698.2|15695.7|15697.2|15695.7|23
1649427500000|2022-04-08 14:18:20|15696.2|15694.7|15696.2|15694.7|15697.2|15695.7|15696.2|15694.7|176
1649427510000|2022-04-08 14:18:30|15695.2|15693.7|15696.2|15694.7|15696.2|15694.7|15695.2|15693.7|86
1649427520000|2022-04-08 14:18:40|15695.2|15693.7|15695.2|15693.7|15696.2|15694.7|15695.2|15693.7|50
1649427530000|2022-04-08 14:18:50|15695.8|15694.3|15696.2|15694.7|15696.3|15694.7|15695.2|15693.7|83
1649427540000|2022-04-08 14:19:00|15697.2|15695.7|15699.2|15697.7|15699.2|15697.7|15696.2|15695.7|56
1649427550000|2022-04-08 14:19:10|15698.2|15696.7|15700.2|15698.7|15700.2|15698.7|15698.2|15696.7|81
1649427560000|2022-04-08 14:19:20|15700.3|15697.8|15700.2|15698.7|15700.3|15698.7|15699.2|15697.7|196
1649427570000|2022-04-08 14:19:30|15700|15698.5|15699.2|15697.7|15700.2|15698.7|15699.2|15697.7|7
1649427580000|2022-04-08 14:19:40|15698.2|15696.7|15699.2|15697.7|15699.2|15697.7|15698.2|15696.5|49
1649427590000|2022-04-08 14:19:50|15699.3|15696.8|15698.2|15695.7|15699.3|15697.7|15697.2|15695.7|45
1649427600000|2022-04-08 14:20:00|15697.2|15694.7|15696.2|15693.7|15697.2|15694.7|15695.2|15693.7|113
1649427610000|2022-04-08 14:20:10|15696.3|15693.8|15694|15692.5|15696.3|15694.7|15694|15692.5|103
1649427620000|2022-04-08 14:20:20|15695.2|15692.7|15694|15692.5|15695.2|15692.8|15694|15692.5|12
1649427630000|2022-04-08 14:20:30|15694.2|15691.7|15694|15692.5|15694.2|15692.5|15693|15691.5|55
1649427640000|2022-04-08 14:20:40|15693|15691.5|15694|15692.5|15694|15692.5|15693|15691.5|22
1649427650000|2022-04-08 14:20:50|15693.8|15691.5|15694|15692.5|15695.2|15693.7|15693.8|15691.5|939
1649427660000|2022-04-08 14:21:00|15695.2|15692.7|15697.2|15695.7|15698.2|15696.7|15694.2|15692.5|88
1649427670000|2022-04-08 14:21:10|15696.2|15694.7|15699.2|15697.7|15699.2|15697.7|15696.2|15694.7|365
1649427680000|2022-04-08 14:21:20|15699|15696.7|15698.2|15696.7|15700.2|15698.7|15698.2|15696.7|51
1649427690000|2022-04-08 14:21:30|15699.2|15697.7|15700.2|15698.7|15700.2|15698.7|15699.2|15697.7|84
1649427700000|2022-04-08 14:21:40|15699.2|15697.7|15700.2|15698.7|15700.2|15698.7|15699.2|15697.7|4
1649427710000|2022-04-08 14:21:50|||||||||5
1649427720000|2022-04-08 14:22:00|15700.5|15699|15701.2|15699.7|15701.2|15699.7|15700.5|15699|1
1649427730000|2022-04-08 14:22:10|15700.5|15699|15700.2|15698.7|15700.5|15699|15699.2|15697.5|161
1649427750000|2022-04-08 14:22:30|15699.2|15697.7|15700.2|15698.7|15700.2|15698.7|15699.2|15697.7|4
1649427760000|2022-04-08 14:22:40|15699.2|15697.7|15699.2|15697.7|15700.2|15698.7|15699.2|15697.7|56
1649427770000|2022-04-08 14:22:50|15698.2|15696.7|15697.2|15695.7|15698.2|15696.7|15697.2|15695.7|14
1649427780000|2022-04-08 14:23:00|15698.2|15696.7|15698.2|15695.7|15698.2|15696.7|15697.2|15695.7|59
1649427790000|2022-04-08 14:23:10|15698|15696.5|15697.2|15695.7|15698.2|15696.7|15697.2|15695.5|12
1649427800000|2022-04-08 14:23:20|15696.2|15694.7|15695.2|15693.7|15696.2|15694.7|15695.2|15693.7|60
1649427810000|2022-04-08 14:23:30|15695.8|15694.3|15695.2|15693.7|15696.2|15694.3|15695.2|15693.5|96
1649427820000|2022-04-08 14:23:40|15694|15692.5|15692|15690.5|15694|15692.5|15691|15689.5|237
1649427830000|2022-04-08 14:23:50|15691|15689.5|15694|15692.5|15694|15692.5|15691|15689.5|242
1649427840000|2022-04-08 14:24:00|15695.2|15692.7|15694|15692.5|15695.3|15693.7|15694|15692.5|45
1649427850000|2022-04-08 14:24:10|15695|15692.7|15695.2|15693.7|15695.2|15693.7|15694|15692.5|77
1649427860000|2022-04-08 14:24:20|15696.2|15694.7|15697.2|15694.7|15697.2|15695.7|15695.2|15693.7|81
1649427870000|2022-04-08 14:24:30|15697|15695.5|15696.2|15694.7|15698.2|15696.7|15696.2|15694.7|55
1649427880000|2022-04-08 14:24:40|15695.5|15694|15697.2|15695.7|15697.2|15695.7|15695.2|15693.7|48
1649427890000|2022-04-08 14:24:50|15698.2|15693.7|15694|15692.5|15698.2|15693.7|15693|15691.3|213
1649427900000|2022-04-08 14:25:00|15693|15691.5|15692.8|15690.3|15694|15692.5|15692|15690.3|77
1649427910000|2022-04-08 14:25:10|15693|15690.5|15692|15690.5|15693|15691.5|15691|15689.3|86
1649427920000|2022-04-08 14:25:20|15693|15691.5|15691|15688.5|15693.2|15691.5|15690.2|15688.3|84
1649427930000|2022-04-08 14:25:30|15690|15689.5|15690|15688.5|15691|15689.5|15688.8|15687.3|812
1649427940000|2022-04-08 14:25:40|15689.8|15687.5|15690.2|15687.7|15690.2|15688.5|15688.8|15687.3|167
1649427950000|2022-04-08 14:25:50|15688.8|15687.3|15691|15689.5|15691|15689.5|15688.8|15687.3|45
1649427960000|2022-04-08 14:26:00|15692|15690.5|15691|15689.5|15692|15690.5|15691|15689.5|158
1649427970000|2022-04-08 14:26:10|15692|15690.5|15691.2|15689.7|15692|15690.5|15691|15689.5|24
1649427980000|2022-04-08 14:26:20|15691|15689.5|15691|15689.5|15691|15689.5|15691|15689.5|3
1649427990000|2022-04-08 14:26:30|15692|15690.5|15691|15689.5|15692|15690.5|15691|15689.5|37
1649428000000|2022-04-08 14:26:40|15691.7|15690.2|15691|15689.5|15691.7|15690.2|15691|15688.5|57
1649428010000|2022-04-08 14:26:50|15690.2|15688.5|15691|15689.5|15693|15691.5|15690|15688.5|253
1649428020000|2022-04-08 14:27:00|15692|15690.3|15690|15688.5|15692|15690.5|15690|15688.5|443
1649428030000|2022-04-08 14:27:10|15691|15688.7|15691|15688.5|15691.2|15689.5|15690|15688.5|99
1649428040000|2022-04-08 14:27:20|15690.2|15688.7|15691|15689.5|15691|15689.5|15690|15688.5|124
1649428050000|2022-04-08 14:27:30|15690|15688.5|15691|15689.5|15691|15689.5|15690|15688.5|196
1649428060000|2022-04-08 14:27:40|15690|15688.5|15691|15689.5|15691|15689.5|15690|15688.5|116
1649428070000|2022-04-08 14:27:50|15690.2|15688.5|15690|15688.5|15691|15689.5|15689.8|15687.5|52
1649428080000|2022-04-08 14:28:00|15690.2|15687.7|15690|15688.5|15691|15688.5|15688.8|15687.3|72
1649428090000|2022-04-08 14:28:10|||||||||13
1649428100000|2022-04-08 14:28:20|||||||||1
1649428110000|2022-04-08 14:28:30|15691|15689.5|15692|15690.5|15692|15690.5|15690.8|15688.5|458
1649428120000|2022-04-08 14:28:40|15691|15689.5|15692|15690.5|15693|15691.5|15691|15689.5|88
1649428130000|2022-04-08 14:28:50|15692.2|15690.7|15692|15690.5|15693|15691.5|15692|15690.3|70
1649428140000|2022-04-08 14:29:00|15693|15691.5|15693|15691.5|15693|15691.5|15692|15690.5|56
1649428150000|2022-04-08 14:29:10|15694.2|15691.7|15694|15692.5|15694.2|15692.5|15694|15691.7|130
1649428160000|2022-04-08 14:29:20|15695|15693.5|15695.2|15693.7|15695.2|15693.7|15695|15693.5|256
1649428170000|2022-04-08 14:29:30|15696.2|15693.8|15695.2|15693.7|15696.2|15693.8|15695.2|15693.7|385
1649428180000|2022-04-08 14:29:40|||||||||13
1649428190000|2022-04-08 14:29:50|15696.2|15694.7|15696.2|15694.7|15696.2|15694.7|15694|15692.5|654
1649428200000|2022-04-08 14:30:00|15695.5|15694|15697.2|15695.7|15697.2|15695.7|15695.2|15693.7|511
1649428210000|2022-04-08 14:30:10|15698.2|15696.7|15697.2|15694.7|15698.2|15696.7|15696.2|15694.5|286
1649428220000|2022-04-08 14:30:20|15696.2|15695.7|15695.2|15693.7|15696.2|15695.7|15695.2|15693.7|38
1649428230000|2022-04-08 14:30:30|15694|15692.5|15695.2|15693.7|15695.2|15693.7|15694|15692.5|19
1649428240000|2022-04-08 14:30:40|15694|15692.5|15693|15691.5|15694|15692.5|15693|15691.5|375
1649428250000|2022-04-08 14:30:50|15694|15692.5|15694|15692.5|15695.2|15692.7|15694|15692.5|20
1649428260000|2022-04-08 14:31:00|15695.2|15693.7|15694|15692.5|15695.2|15693.7|15694|15692.5|93
1649428270000|2022-04-08 14:31:10|15693|15691.5|15695.2|15693.7|15695.3|15693.7|15693|15691.5|124
1649428280000|2022-04-08 14:31:20|15694|15692.5|15694|15692.5|15695.2|15693.7|15694|15692.5|15
1649428290000|2022-04-08 14:31:30|15693|15691.5|15693|15691.5|15694|15692.5|15693|15691.5|38
1649428300000|2022-04-08 14:31:40|15692.7|15691.2|15692|15690.5|15693|15691.2|15692|15690.5|57
1649428310000|2022-04-08 14:31:50|15693|15691.5|15692|15690.5|15693|15691.5|15692|15690.5|30
1649428320000|2022-04-08 14:32:00|15693|15691.5|15692|15690.5|15693|15691.5|15692|15690.5|52
1649428330000|2022-04-08 14:32:10|15693|15691.5|15691|15689.5|15693|15691.5|15691|15689.3|166
1649428340000|2022-04-08 14:32:20|15690.7|15689.2|15691|15689.5|15692|15690.5|15690.7|15689.2|107
1649428350000|2022-04-08 14:32:30|15692|15690.5|15690|15688.5|15692|15690.5|15690|15688.5|178
1649428360000|2022-04-08 14:32:40|15690.7|15689.2|15692|15690.5|15692.7|15691.2|15690.7|15689.2|28
1649428370000|2022-04-08 14:32:50|15691.8|15689.3|15692|15690.5|15692|15690.5|15691|15689.3|44
1649428380000|2022-04-08 14:33:00|15693|15690.7|15692|15690.5|15693|15690.7|15691|15689.5|38
1649428390000|2022-04-08 14:33:10|||||||||61
1649428400000|2022-04-08 14:33:20|15691|15689.5|15691|15689.5|15691|15689.5|15691|15689.5|42
1649428410000|2022-04-08 14:33:30|15692|15690.5|15692|15690.5|15692|15690.5|15691|15689.5|18
1649428420000|2022-04-08 14:33:40|15691.3|15689.8|15692|15690.5|15692|15690.5|15691|15689.5|87
1649428430000|2022-04-08 14:33:50|15691|15689.5|15693|15691.5|15693|15691.5|15691|15689.5|50
1649428440000|2022-04-08 14:34:00|15692.7|15691.2|15692|15689.5|15692.7|15691.2|15691|15689.5|90
1649428450000|2022-04-08 14:34:10|15691|15688.5|15690|15688.5|15691|15689.5|15690|15688.5|116
1649428470000|2022-04-08 14:34:30|15689.8|15688.3|15687.8|15686.3|15689.8|15688.3|15687.8|15686.3|116
1649428480000|2022-04-08 14:34:40|15688.5|15687|15688.8|15687.3|15688.8|15687.3|15687.8|15686.3|55
1649428490000|2022-04-08 14:34:50|15687.8|15686.3|15688.8|15687.3|15688.8|15687.3|15687.8|15686.3|43
1649428500000|2022-04-08 14:35:00|15688.2|15686.7|15688.8|15687.3|15688.8|15687.3|15687.8|15686.3|72
1649428510000|2022-04-08 14:35:10|15687.8|15686.3|15687.8|15686.3|15688.8|15687.3|15687.8|15686.3|33
1649428520000|2022-04-08 14:35:20|15688.8|15686.5|15688.8|15687.3|15688.8|15687.3|15687.8|15686.3|13
1649428530000|2022-04-08 14:35:30|15688.2|15686.7|15687.8|15686.3|15688.8|15686.7|15686.8|15685.3|102
1649428540000|2022-04-08 14:35:40|15688.8|15685.3|15688.8|15687.3|15688.8|15687.3|15687.8|15685.3|42
1649428550000|2022-04-08 14:35:50|15687.8|15686.3|15686.8|15685.3|15688|15686.5|15686.8|15685.3|56
1649428560000|2022-04-08 14:36:00|15687.2|15685.7|15684.8|15683.3|15687.8|15686.3|15684.8|15683.3|300
1649428570000|2022-04-08 14:36:10|15685.2|15683.7|15684.8|15683.3|15686|15684.3|15684.8|15683.3|76
1649428580000|2022-04-08 14:36:20|15685.8|15682.3|15683.8|15682.3|15685.8|15682.3|15682.8|15681.3|320
1649428590000|2022-04-08 14:36:30|15684.8|15683.3|15683.8|15682.3|15685|15683.3|15683.8|15682.3|204
1649428600000|2022-04-08 14:36:40|15682.8|15681.3|15682.8|15681.3|15683.8|15682.3|15682.8|15681.3|206
1649428610000|2022-04-08 14:36:50|15681.8|15680.3|15683.8|15682.3|15683.8|15682.3|15681.8|15680.3|140
1649428620000|2022-04-08 14:37:00|15684.8|15683.3|15684.8|15683.3|15686|15684.2|15683.8|15682.3|120
1649428630000|2022-04-08 14:37:10|15685.5|15684|15684.8|15683.3|15686|15684.3|15684.8|15683.3|199
1649428640000|2022-04-08 14:37:20|15685.8|15684.3|15683.8|15682.3|15685.8|15684.3|15683.8|15682.3|565
1649428650000|2022-04-08 14:37:30|15684.8|15683.3|15684.8|15683.3|15684.8|15683.3|15684.8|15683.3|106
1649428660000|2022-04-08 14:37:40|15683.8|15682.3|15683.8|15682.3|15683.8|15682.3|15683.8|15682.3|15
1649428670000|2022-04-08 14:37:50|||||||||20
1649428680000|2022-04-08 14:38:00|15682.8|15681.3|15682.8|15681.3|15683.8|15682.3|15682.8|15681.3|31
1649428690000|2022-04-08 14:38:10|15681.8|15680.3|15682.8|15681.3|15682.8|15681.3|15681.8|15680.3|138
1649428700000|2022-04-08 14:38:20|15683.8|15682.2|15683.8|15682.3|15684.5|15683|15683.7|15682.2|99
1649428710000|2022-04-08 14:38:30|15684.7|15682.2|15685.8|15684.3|15685.8|15684.3|15684.7|15682.2|118
1649428720000|2022-04-08 14:38:40|15686.8|15685.3|15685.8|15684.3|15686.8|15685.3|15685.8|15684.3|111
1649428730000|2022-04-08 14:38:50|15685.5|15684|15685.8|15684.3|15685.8|15684.3|15684.8|15682.3|23
1649428740000|2022-04-08 14:39:00|15686|15683.5|15685.8|15683.3|15686|15684.3|15684.8|15683.3|75
1649428750000|2022-04-08 14:39:10|15685|15683.5|15683.8|15682.3|15685|15683.5|15683.8|15682.3|25
1649428760000|2022-04-08 14:39:20|||||||||1
1649428770000|2022-04-08 14:39:30|15683.2|15681.7|15683.8|15682.3|15683.8|15682.3|15682.8|15681.3|33
1649428780000|2022-04-08 14:39:40|15684.8|15683.2|15683.8|15682.3|15684.8|15683.3|15683.8|15682.3|150
1649428790000|2022-04-08 14:39:50|15684.8|15683.3|15684.8|15683.3|15684.8|15683.3|15684.8|15683.3|7
1649428800000|2022-04-08 14:40:00|15685.8|15684.3|15686.8|15685.3|15687.8|15685.7|15684.8|15683.2|96
1649428810000|2022-04-08 14:40:10|15687|15684.5|15684.8|15683.3|15687|15684.5|15683.8|15682.3|248
1649428820000|2022-04-08 14:40:20|15685.8|15683.5|15684.8|15683.3|15685.8|15683.5|15684.8|15683.3|115
1649428830000|2022-04-08 14:40:30|15685.8|15684.3|15684.8|15683.3|15685.8|15684.3|15684.8|15683.3|30
1649428840000|2022-04-08 14:40:40|15683.8|15682.3|15684.8|15683.3|15686|15684.3|15683.8|15682.2|104
1649428850000|2022-04-08 14:40:50|15685|15682.5|15685.8|15684.3|15685.8|15684.3|15683.8|15682.3|32
1649428860000|2022-04-08 14:41:00|15686.5|15685|15685.8|15684.3|15686.8|15685.3|15685.8|15684.3|171
1649428870000|2022-04-08 14:41:10|15686.8|15685.3|15686.8|15685.3|15686.8|15685.3|15685.8|15684.3|69
1649428880000|2022-04-08 14:41:20|15686.2|15684.7|15688.8|15687.3|15688.8|15687.3|15686.2|15684.7|143
1649428890000|2022-04-08 14:41:30|15688|15686.5|15688.8|15687.3|15689.8|15687.3|15688|15686.5|181
1649428900000|2022-04-08 14:41:40|15690|15688.5|15690|15688.5|15690|15688.5|15687.8|15686.3|231
1649428910000|2022-04-08 14:41:50|15689|15687.5|15687.8|15686.3|15689.8|15687.5|15687.8|15686.3|81
1649428920000|2022-04-08 14:42:00|15687.7|15686.2|15687.8|15686.3|15687.8|15686.3|15687.7|15685.3|24
1649428930000|2022-04-08 14:42:10|15688.8|15687.3|15687.8|15686.3|15688.8|15687.3|15687.8|15686.3|130
1649428940000|2022-04-08 14:42:20|15686.8|15685.3|15686.8|15685.3|15687.8|15686.3|15686.8|15685.3|106
1649428950000|2022-04-08 14:42:30|15686|15684.3|15686.8|15685.3|15686.8|15685.3|15685.8|15684.3|28
1649428960000|2022-04-08 14:42:40|15686.2|15684.7|15685.8|15684.3|15686.2|15684.7|15685.8|15684.3|30
1649428970000|2022-04-08 14:42:50|15686.8|15685.3|15686.8|15685.3|15686.8|15685.3|15685.8|15684.3|44
1649428980000|2022-04-08 14:43:00|15687.8|15686.3|15686.8|15685.3|15687.8|15686.3|15686.8|15685.3|54
1649428990000|2022-04-08 14:43:10|15685.8|15684.3|15686.8|15684.3|15687|15685.3|15685.8|15684.3|49
1649429000000|2022-04-08 14:43:20|15686|15684.5|15686.8|15685.3|15686.8|15685.3|15686|15684.3|5
1649429010000|2022-04-08 14:43:30|15687.8|15686.3|15688.8|15687.3|15688.8|15687.3|15687.8|15686.3|45
1649429020000|2022-04-08 14:43:40|15689.8|15688.3|15692|15690.5|15692.7|15691.2|15688.8|15687.3|70
1649429030000|2022-04-08 14:43:50|15691|15689.5|15692|15690.5|15693|15691.5|15691|15689.5|132
1649429040000|2022-04-08 14:44:00|15692.2|15690.7|15695.2|15692.7|15695.2|15693|15692.2|15690.7|396
1649429050000|2022-04-08 14:44:10|15695|15692.5|15694|15692.5|15695.2|15693.7|15694|15692.5|139
1649429060000|2022-04-08 14:44:20|15695.2|15693.7|15694|15692.5|15695.4|15693.7|15693|15691.5|82
1649429070000|2022-04-08 14:44:30|15695.2|15692.7|15693|15691.5|15695.2|15693.2|15693|15691.5|75
1649429080000|2022-04-08 14:44:40|15694|15692.5|15694|15692.5|15694|15692.5|15693.8|15691.5|70
1649429090000|2022-04-08 14:44:50|15693|15691.5|15694|15691.5|15694|15691.5|15693|15691.5|34
1649429100000|2022-04-08 14:45:00|15693.2|15691.7|15696.2|15694.7|15696.2|15694.7|15693|15691.5|159
1649429110000|2022-04-08 14:45:10|15695.2|15693.7|15694|15692.5|15695.2|15693.7|15694|15692.5|53
1649429120000|2022-04-08 14:45:20|15693.8|15691.5|15693|15691.5|15693.8|15692.5|15693|15691.5|37
1649429130000|2022-04-08 14:45:30|15693.8|15691.3|15694|15692.5|15695.2|15693.7|15693.8|15691.3|97
1649429140000|2022-04-08 14:45:40|15695.2|15692.7|15695.2|15692.7|15695.2|15693.7|15694.2|15692.7|26
1649429150000|2022-04-08 14:45:50|15694.4|15692.9|15694|15692.5|15695.2|15693.7|15694|15692.5|19
1649429160000|2022-04-08 14:46:00|15693.8|15692.3|15692|15690.5|15693.8|15692.3|15692|15690.5|41
1649429170000|2022-04-08 14:46:10|15691|15689.5|15690|15688.5|15691|15689.5|15690|15688.5|42
1649429180000|2022-04-08 14:46:20|15691.2|15688.7|15690|15688.5|15691.2|15689.5|15690|15688.5|38
1649429190000|2022-04-08 14:46:30|15689|15687.5|15691|15688.5|15691|15688.5|15688.8|15687.3|49
1649429200000|2022-04-08 14:46:40|15690|15688.3|15692|15689.5|15692|15690.5|15690|15688|56
1649429210000|2022-04-08 14:46:50|15691|15690.5|15691|15689.5|15692|15690.5|15691|15689.3|32
1649429220000|2022-04-08 14:47:00|15690|15688.5|15689.8|15687.3|15691|15688.7|15688.8|15687.3|31
1649429230000|2022-04-08 14:47:10|15689.7|15688.2|15691|15688.5|15691|15688.5|15689.7|15687.3|35
1649429240000|2022-04-08 14:47:20|15690|15689.5|15688.8|15687.3|15691|15689.5|15688.8|15687.3|140
1649429250000|2022-04-08 14:47:30|15687.8|15686.3|15686.8|15685.3|15687.8|15686.3|15686.8|15685.3|50
1649429260000|2022-04-08 14:47:40|15685.8|15684.3|15684.8|15683.3|15685.8|15684.3|15684.8|15683.2|299
1649429270000|2022-04-08 14:47:50|15683.8|15682.3|15684.8|15683.3|15685.8|15684.3|15683.8|15682.3|51
1649429280000|2022-04-08 14:48:00|15685|15682.5|15685.8|15684.3|15685.8|15684.3|15683.8|15682.3|25
1649429290000|2022-04-08 14:48:10|15684.8|15683.3|15684.8|15683.3|15686.3|15684.3|15684.8|15683.2|173
1649429300000|2022-04-08 14:48:20|15685.8|15684.3|15686.8|15685.3|15686.8|15685.3|15685.7|15683.3|26
1649429310000|2022-04-08 14:48:30|||||||||7
1649429320000|2022-04-08 14:48:40|15686.7|15685.2|15685.8|15684.3|15686.8|15685.2|15685.8|15684.3|15
1649429330000|2022-04-08 14:48:50|15684.8|15683.3|15686.8|15685.3|15687|15685.3|15684.8|15683.3|203
1649429340000|2022-04-08 14:49:00|15685.8|15684.3|15685.8|15684.3|15685.8|15684.3|15685.8|15684.3|58
1649429350000|2022-04-08 14:49:10|15686.8|15685.3|15683.8|15681.3|15686.8|15685.3|15683.8|15681.3|82
1649429360000|2022-04-08 14:49:20|15684.8|15682.3|15684.8|15683.3|15684.8|15683.3|15684.8|15681.3|9
1649429370000|2022-04-08 14:49:30|15684.7|15683.2|15686.8|15685.3|15686.8|15685.3|15684.7|15682.3|86
1649429380000|2022-04-08 14:49:40|15687|15684.5|15686.8|15685.3|15687.8|15686.3|15685.8|15684.3|34
1649429390000|2022-04-08 14:49:50|15687.8|15686.3|15686.8|15685.3|15688.8|15687.3|15686.8|15685.3|198
1649429400000|2022-04-08 14:50:00|15685.8|15684.3|15684.8|15683.3|15686.8|15685.3|15684.8|15683.3|42
1649429410000|2022-04-08 14:50:10|15683.8|15682.3|15683.8|15682.3|15684.8|15682.3|15683.8|15682.3|15
1649429420000|2022-04-08 14:50:20|15684.8|15683.3|15685.8|15683.3|15685.8|15684.3|15683.8|15683.3|57
1649429430000|2022-04-08 14:50:30|15684.8|15683.8|15684.8|15683.3|15685.8|15683.8|15684.8|15683.3|9
1649429440000|2022-04-08 14:50:40|15685.8|15684.2|15685.8|15684.3|15686.8|15685.3|15685.7|15684.2|279
1649429450000|2022-04-08 14:50:50|15686.8|15685.3|15686.8|15685.3|15686.8|15685.3|15686.8|15685.3|6
1649429460000|2022-04-08 14:51:00|15685.8|15684.3|15686.8|15685.3|15687|15685.3|15685.8|15684.3|42
1649429470000|2022-04-08 14:51:10|15687.8|15686.3|15686.8|15685.3|15687.8|15686.3|15686.8|15685.3|83
1649429480000|2022-04-08 14:51:20|15687.8|15686.3|15686.8|15685.3|15687.8|15686.3|15686.8|15685.3|36
1649429490000|2022-04-08 14:51:30|15688|15685.5|15687.8|15686.3|15688|15686.3|15687.8|15685.5|15
1649429500000|2022-04-08 14:51:40|15687.7|15685.3|15687.8|15686.3|15687.8|15686.3|15686.8|15685.3|3030
1649429510000|2022-04-08 14:51:50|15688.7|15687.2|15688.8|15687.3|15690|15688.5|15688.7|15687.2|89
1649429520000|2022-04-08 14:52:00|||||||||10
1649429530000|2022-04-08 14:52:10|15687.8|15686.3|15686.8|15684.3|15687.8|15686.3|15686.8|15684.3|160
1649429540000|2022-04-08 14:52:20||15685.3||15685.3||15685.3||15685.3|57
1649429550000|2022-04-08 14:52:30|15687.8|15685.2|15685.8|15684.3|15687.8|15685.5|15685.8|15684.3|77
1649429560000|2022-04-08 14:52:40|15686|15684.5|15685.8|15684.3|15686.8|15685.3|15685.8|15684.3|80
1649429570000|2022-04-08 14:52:50|15684.8|15683.3|15683.8|15682.3|15685|15684.3|15683.8|15682.3|74
1649429580000|2022-04-08 14:53:00|15684.8|15683.3|15684.8|15683.3|15685|15683.3|15684.8|15682.3|52
1649429590000|2022-04-08 14:53:10|15684.5|15683|15683.8|15682.3|15684.8|15683.3|15683.8|15682.3|128
1649429600000|2022-04-08 14:53:20|15682.8|15681.3|15680.8|15679.3|15682.8|15681.3|15680.7|15678.2|387
1649429610000|2022-04-08 14:53:30|15680.7|15678.3|15679.8|15678.3|15680.8|15679.3|15679.8|15678.2|299
1649429620000|2022-04-08 14:53:40|15679.2|15677.7|15678.8|15677.3|15679.7|15678.2|15678.8|15677.3|90
1649429630000|2022-04-08 14:53:50|15679.8|15678.3|15678.8|15677.3|15679.8|15678.3|15678.8|15677.3|303
1649429640000|2022-04-08 14:54:00|15679.5|15678|15679.8|15678.3|15681|15679.3|15679.5|15678|376
1649429650000|2022-04-08 14:54:10|15678.8|15677.3|15681.8|15680.3|15681.8|15680.3|15678.8|15676.3|198
1649429660000|2022-04-08 14:54:20|15680.8|15679.3|15679.8|15678.3|15681.8|15679.3|15679.8|15678.3|275
1649429670000|2022-04-08 14:54:30|15680.8|15679.3|15680.8|15679.3|15680.8|15679.3|15680.8|15679.3|262
1649429680000|2022-04-08 14:54:40|15681|15678.5|15680.8|15679.3|15681|15679.3|15680.8|15678.3|18
1649429690000|2022-04-08 14:54:50|15681.5|15680|15681.8|15680.3|15681.8|15680.3|15681.5|15680|290
1649429700000|2022-04-08 14:55:00|15682.8|15681.3|15683.8|15682.3|15683.8|15682.3|15682.8|15681.3|65
1649429710000|2022-04-08 14:55:10|15682.8|15681.3|15684.8|15683.3|15685.8|15684.3|15682.8|15681.3|95
1649429720000|2022-04-08 14:55:20|15683.8|15682.3|15685.8|15684.3|15685.8|15684.3|15683.8|15682.3|171
1649429730000|2022-04-08 14:55:30|15686.8|15685.3|15684.8|15683.3|15686.8|15685.3|15684.8|15683.3|48
1649429740000|2022-04-08 14:55:40|15685.8|15684.3|15686.8|15685.3|15686.8|15685.3|15685.8|15684.3|27
1649429750000|2022-04-08 14:55:50|15685.8|15684.3|15685.8|15684.3|15686.8|15684.5|15685.8|15684.3|38
1649429760000|2022-04-08 14:56:00|15686.8|15685.3|15685.8|15684.3|15686.8|15685.3|15685.8|15684.3|56
1649429770000|2022-04-08 14:56:10|15686.8|15685.3|15686.8|15685.3|15687.8|15686.3|15686.8|15685.3|123
1649429780000|2022-04-08 14:56:20|15685.8|15684.3|15686.8|15685.3|15686.8|15685.3|15685.8|15684.2|86
1649429790000|2022-04-08 14:56:30|15685.8|15684.3|15687.8|15686.3|15687.8|15686.3|15685.8|15684.3|328
1649429800000|2022-04-08 14:56:40|15690.8|15687.3|15701.2|15699.7|15704.4|15702.9|15682.8|15681.3|2979
1649429810000|2022-04-08 14:56:50|15699.2|15697.7|15703.2|15701.7|15704.4|15701.9|15692|15690.5|1222
1649429820000|2022-04-08 14:57:00|15704.4|15702.9|15712.5|15711|15713.5|15712|15704.4|15702.9|837
1649429830000|2022-04-08 14:57:10|15711.5|15710|15704.4|15702.9|15712.4|15710|15704.4|15702.9|676
1649429840000|2022-04-08 14:57:20|15702.2|15700.7|15703.2|15700.7|15708.5|15707|15702.2|15700.7|548
1649429850000|2022-04-08 14:57:30|15702.4|15701.7|15700.2|15697.7|15705.4|15703.9|15698.2|15696.7|534
1649429860000|2022-04-08 14:57:40|15699.2|15696.7|15700.2|15698.7|15702.2|15700.7|15698.2|15696.7|351
1649429870000|2022-04-08 14:57:50|15701.2|15699.7|15700.4|15697.9|15702.2|15700.7|15699.2|15697.7|158
1649429880000|2022-04-08 14:58:00|15700.2|15697.7|15699.2|15696.7|15702.2|15700.7|15698.2|15696.5|361
1649429890000|2022-04-08 14:58:10|15698.4|15696.9|15701.2|15699.7|15702.4|15700.7|15698.2|15696.7|649
1649429900000|2022-04-08 14:58:20|15700.2|15698.7|15698.2|15696.7|15702.2|15700.7|15698.2|15696.7|445
1649429910000|2022-04-08 14:58:30|15697.2|15695.7|15697.2|15695.7|15698.2|15696.7|15695.2|15693.7|484
1649429920000|2022-04-08 14:58:40|15696.2|15694.7|15698.2|15696.7|15698.8|15697.3|15696.2|15694.7|239
1649429930000|2022-04-08 14:58:50|15699.2|15697.7|15696.2|15693.7|15699.2|15697.7|15695.2|15693.7|261
1649429940000|2022-04-08 14:59:00|15695.2|15694.7|15696.2|15694.7|15697.2|15695.7|15695.2|15693.7|251
1649429950000|2022-04-08 14:59:10|15695.2|15693.7|15698.2|15696.7|15698.2|15696.7|15695.2|15693.7|197
1649429960000|2022-04-08 14:59:20|15697.2|15695.7|15700|15698.5|15700|15698.5|15697.2|15695.7|99
1649429970000|2022-04-08 14:59:30|15699.2|15697.7|15702.2|15700.7|15702.2|15700.7|15698.2|15696.7|328
1649429980000|2022-04-08 14:59:40|15701.5|15700|15698.2|15696.7|15702.2|15700.7|15698.2|15696.5|357
1649429990000|2022-04-08 14:59:50|15697.2|15695.7|15696.2|15694.7|15698.2|15696.7|15696.2|15694.7|147
1649430000000|2022-04-08 15:00:00|15696|15693.5|15697.2|15695.7|15699.4|15697.7|15696|15693.5|176
1649430010000|2022-04-08 15:00:10|15696.2|15694.7|15696.2|15694.7|15696.2|15694.7|15695|15692.7|112
1649430020000|2022-04-08 15:00:20|15697.2|15693.7|15697.2|15695.7|15699.2|15697.7|15696.2|15693.7|123
1649430030000|2022-04-08 15:00:30|15698.2|15694.7|15701.2|15699.7|15701.2|15699.7|15697.2|15694.7|288
1649430040000|2022-04-08 15:00:40|15700.2|15698.7|15705.5|15703|15705.5|15703|15699.8|15697.5|331
1649430050000|2022-04-08 15:00:50|15704.4|15702.9|15703.2|15700.7|15705.4|15703.9|15701.2|15699.5|260
1649430060000|2022-04-08 15:01:00|15702.2|15701.7|15702.2|15700.7|15703.4|15701.7|15700.2|15698.5|133
1649430070000|2022-04-08 15:01:10|15703.2|15701.7|15704.4|15702.9|15704.4|15702.9|15702.2|15700.7|129
1649430080000|2022-04-08 15:01:20|15705.4|15703.9|15703.2|15701.7|15705.4|15703.9|15703.2|15701.7|57
1649430090000|2022-04-08 15:01:30|15703.4|15700.9|15702.2|15700.7|15703.4|15701.7|15702.2|15700.7|222
1649430100000|2022-04-08 15:01:40|15701.2|15699.7|15700.2|15698.7|15701.4|15699.7|15700.2|15698.2|298
1649430110000|2022-04-08 15:01:50|15701.2|15699.7|15700.2|15698.7|15701.2|15699.7|15699.5|15697.7|218
1649430120000|2022-04-08 15:02:00|15699.5|15698|15700.2|15698.7|15700.2|15698.7|15699.2|15697.7|271
1649430130000|2022-04-08 15:02:10|15701.2|15699.7|15699.2|15697.7|15702.2|15700.7|15699.2|15697.5|85
1649430140000|2022-04-08 15:02:20|15700.4|15697.9|15697.2|15695.7|15700.4|15697.9|15696.2|15694.7|347
1649430150000|2022-04-08 15:02:30|15698.2|15696.7|15694.2|15692.7|15698.2|15696.7|15693.2|15691.7|282
1649430160000|2022-04-08 15:02:40|15693.2|15691.7|15693.2|15690.7|15693.2|15691.7|15692.2|15690.7|75
1649430170000|2022-04-08 15:02:50|15693|15691.5|15695.2|15693.7|15695.2|15693.7|15692.2|15690.7|220
1649430180000|2022-04-08 15:03:00|15695.5|15694|15697.2|15695.7|15697.2|15695.7|15695.2|15693.7|144
1649430190000|2022-04-08 15:03:10|15697.8|15696.3|15698.2|15696.7|15698.2|15696.7|15696.2|15694.7|74
1649430200000|2022-04-08 15:03:20|15699.2|15697.7|15698.2|15696.7|15699.2|15697.7|15697.2|15695.7|361
1649430210000|2022-04-08 15:03:30|15699.2|15697.7|15699.2|15697.7|15699.2|15697.7|15699.2|15697.7|102
1649430220000|2022-04-08 15:03:40|15699.4|15696.9|15696.2|15694.7|15699.4|15696.9|15696.2|15694.5|77
1649430230000|2022-04-08 15:03:50|15695.2|15693.7|15694.2|15692.7|15697.2|15695.7|15693.2|15691.7|137
1649430240000|2022-04-08 15:04:00|15693.2|15691.7|15694.2|15692.7|15694.2|15692.7|15693.2|15691.7|117
1649430250000|2022-04-08 15:04:10|15693.2|15691.7|15695.2|15692.7|15695.2|15693.7|15693.2|15691.7|110
1649430260000|2022-04-08 15:04:20|15696.2|15693.7|15696.2|15694.7|15696.2|15694.7|15695.2|15693.7|185
1649430270000|2022-04-08 15:04:30|15697.2|15695.7|15698.2|15696.7|15698.2|15696.7|15697.2|15695.7|61
1649430280000|2022-04-08 15:04:40|||||||||138
1649430290000|2022-04-08 15:04:50|15698.8|15697.3|15699.2|15697.7|15699.2|15697.7|15698.2|15696.7|17
1649430300000|2022-04-08 15:05:00|15698.4|15696.7|15699.2|15697.7|15699.2|15697.7|15698.2|15696.7|78
1649430310000|2022-04-08 15:05:10|||||||||24
1649430320000|2022-04-08 15:05:20|15698.2|15696.7|15698.2|15696.7|15699.2|15697.7|15698.2|15696.7|33
1649430330000|2022-04-08 15:05:30|15697.2|15695.7|15699.2|15697.7|15699.2|15697.7|15697.2|15695.7|63
1649430340000|2022-04-08 15:05:40|15700.2|15698.7|15700.2|15698.7|15700.2|15698.7|15699.2|15697.7|62
1649430350000|2022-04-08 15:05:50|15700.8|15699.3|15700.2|15698.7|15701.2|15699.7|15700.2|15698.7|138
1649430360000|2022-04-08 15:06:00|15701.2|15699.3|15700.2|15698.7|15701.2|15699.7|15700.2|15698.7|75
1649430370000|2022-04-08 15:06:10|||||||||18
1649430380000|2022-04-08 15:06:20|15701.2|15699.7|15700.2|15698.7|15701.2|15699.7|15700.2|15698.7|58
1649430390000|2022-04-08 15:06:30|15699.2|15697.7|15697.4|15695.9|15699.4|15697.7|15697.2|15695.5|104
1649430400000|2022-04-08 15:06:40|15697.2|15695.7|15695.2|15693.7|15697.2|15695.7|15695.2|15693.5|96
1649430410000|2022-04-08 15:06:50|15696.2|15694.7|15697.2|15695.7|15697.2|15695.7|15696.2|15694.7|161
1649430420000|2022-04-08 15:07:00|15697.4|15694.9|15698.2|15696.7|15698.2|15696.7|15697|15694.9|55
1649430430000|2022-04-08 15:07:10|15697.2|15695.7|15697.2|15695.7|15698.4|15696.7|15697.2|15695.7|133
1649430440000|2022-04-08 15:07:20|15698.2|15695.9|15696.2|15693.7|15698.2|15696.7|15695.2|15693.5|172
1649430450000|2022-04-08 15:07:30|15695.2|15694.7|15692.2|15690.7|15695.2|15694.7|15692.2|15690.7|151
1649430460000|2022-04-08 15:07:40|15691.2|15689.7|15690|15688.5|15691.2|15689.7|15690|15688.5|266
1649430470000|2022-04-08 15:07:50|15691.2|15689.7|15691.2|15688.7|15691.2|15689.7|15690|15688.5|62
1649430480000|2022-04-08 15:08:00|15691|15689.5|15692.2|15690.7|15692.2|15690.7|15690|15688.5|105
1649430490000|2022-04-08 15:08:10|15693.2|15690.9|15692.2|15690.7|15693.2|15690.9|15692.2|15690.7|30
1649430500000|2022-04-08 15:08:20|15691.2|15689.7|15690|15688.5|15691.2|15689.7|15690|15688.5|27
1649430510000|2022-04-08 15:08:30|15690.2|15687.7|15688.5|15687|15690.2|15688.5|15688.5|15686.3|114
1649430520000|2022-04-08 15:08:40|15688.8|15686.3|15691.2|15688.7|15691.2|15689.7|15686.8|15685.2|394
1649430530000|2022-04-08 15:08:50|15690.4|15688.9|15686.8|15685.3|15691.2|15688.9|15686.8|15685.3|263
1649430540000|2022-04-08 15:09:00|15687|15684.5|15687.8|15686.3|15688|15686.3|15686.8|15684.3|61
1649430550000|2022-04-08 15:09:10|15687.7|15685.3|15686.8|15685.3|15687.8|15686.2|15686.8|15685.3|138
1649430560000|2022-04-08 15:09:20|15687.8|15686.3|15690|15688.5|15691.2|15689.7|15687.2|15685.7|208
1649430570000|2022-04-08 15:09:30|15688.8|15687.3|15692.2|15690.7|15692.2|15690.7|15688.8|15687.3|31
1649430580000|2022-04-08 15:09:40|15693.2|15690.9|15693.2|15691.7|15693.2|15691.7|15692.2|15690.7|114
1649430590000|2022-04-08 15:09:50|15693.8|15692.3|15691.2|15689.7|15694.2|15692.7|15691.2|15689.7|195
1649430600000|2022-04-08 15:10:00|15690|15688.5|15690|15688.5|15690|15688.5|15688.8|15687.3|91
1649430610000|2022-04-08 15:10:10|15691.2|15689.7|15690|15688.5|15692.2|15690.7|15690|15688.3|92
1649430620000|2022-04-08 15:10:20|15691.2|15689.7|15690|15688.5|15691.2|15689.7|15688.8|15687.3|128
1649430630000|2022-04-08 15:10:30|15691.2|15689.7|15692.2|15690.7|15692.2|15690.7|15691.2|15689.7|37
1649430640000|2022-04-08 15:10:40|15693.2||15692.2||15693.2||15692.2||25
1649430650000|2022-04-08 15:10:50|15691.2|15689.7|15692.2|15690.7|15692.2|15690.7|15691.2|15689.7|46
1649430660000|2022-04-08 15:11:00|15691.2|15689.7|15691.2|15689.7|15691.2|15689.7|15691.2|15689.7|100
1649430670000|2022-04-08 15:11:10|15692.2|15690.7|15692.2|15690.7|15693.2|15691.7|15692.2|15690.7|92
1649430680000|2022-04-08 15:11:20|15692.4|15689.9|15685.9|15684.4|15692.4|15689.9|15685.9|15684.4|258
1649430690000|2022-04-08 15:11:30|15686.9|15685.4|15687.9|15686.4|15687.9|15686.4|15686.9|15685.4|111
1649430700000|2022-04-08 15:11:40|||||||||7
1649430710000|2022-04-08 15:11:50|||||||||22
1649430720000|2022-04-08 15:12:00|15688.9|15687.4|15688.9|15687.4|15690|15688.5|15688.9|15687.4|114
1649430730000|2022-04-08 15:12:10|15689.9|15688.2|15690|15688.5|15690|15688.5|15688.9|15687.2|159
1649430740000|2022-04-08 15:12:20|15691.2|15688.7|15691.2|15688.7|15691.2|15689.7|15690|15688.5|75
1649430750000|2022-04-08 15:12:30|15690|15688.5|15691.2|15689.7|15691.2|15689.7|15690|15688.5|61
1649430760000|2022-04-08 15:12:40|15690.4|15688.7|15688.9|15686.4|15691.2|15688.9|15687.9|15686.4|236
1649430770000|2022-04-08 15:12:50|15688|15686.5|15688.9|15687.4|15690|15688.5|15688|15686.5|110
1649430780000|2022-04-08 15:13:00|15688.7|15686.2|15686.9|15685.4|15688.7|15686.4|15686.9|15685.4|88
1649430790000|2022-04-08 15:13:10|15686.2|15684.7|15685.9|15684.4|15686.2|15684.7|15684.9|15683.4|187
1649430800000|2022-04-08 15:13:20|15686.9|15685.4|15685.9|15684.4|15686.9|15685.4|15685.9|15684.4|49
1649430810000|2022-04-08 15:13:30|15684.9|15683.4|15684.9|15683.4|15685.9|15684.4|15683.9|15682.4|154
1649430820000|2022-04-08 15:13:40|15685|15682.4|15685.9|15684.4|15685.9|15684.4|15684|15682.4|232
1649430830000|2022-04-08 15:13:50|15684.9|15683.4|15684.9|15683.4|15685.9|15684.4|15684.9|15683.4|173
1649430840000|2022-04-08 15:14:00|15683.9|15682.4|15684.9|15683.4|15684.9|15683.4|15683.9|15682.4|144
1649430850000|2022-04-08 15:14:10|15683.9|15682.4|15683.9|15682.4|15684.9|15683.4|15683.9|15682.4|172
1649430860000|2022-04-08 15:14:20|15682.9|15681.4|15681.9|15680.4|15682.9|15681.4|15678.9|15677.4|428
1649430870000|2022-04-08 15:14:30|15682.9|15681.4|15682.9|15681.4|15684|15682.4|15682.9|15681.2|201
1649430880000|2022-04-08 15:14:40|15681.9|15680.4|15682.2|15680.7|15682.9|15681.4|15681.9|15680.4|169
1649430890000|2022-04-08 15:14:50|15681.9|15680.4|15682.9|15681.4|15682.9|15681.4|15681.9|15680.4|165
1649430900000|2022-04-08 15:15:00|15683.9|15680.4|15682.9|15681.4|15683.9|15682.4|15682.9|15680.4|32
1649430910000|2022-04-08 15:15:10|||||||||65
1649430920000|2022-04-08 15:15:20|15683.9|15682.4|15683.9|15682.4|15683.9|15682.4|15683.7|15681.4|27
1649430930000|2022-04-08 15:15:30|15682.9|15681.4|15682.9|15681.4|15683.9|15682.4|15682.9|15681.2|95
1649430940000|2022-04-08 15:15:40|15683.9|15682.4|15682.9|15681.4|15684.9|15683.4|15682.9|15681.4|170
1649430950000|2022-04-08 15:15:50|15683.9|15682.4|15682.9|15681.4|15683.9|15682.4|15682.9|15681.4|93
1649430960000|2022-04-08 15:16:00|15683.9|15682.4|15682.9|15681.4|15684.9|15683.4|15682.9|15680.9|156
1649430970000|2022-04-08 15:16:10|15683.9|15682.4|15682.9|15681.4|15683.9|15682.4|15682.9|15681.4|6
1649430980000|2022-04-08 15:16:20|15681.9|15680.4|15681.9|15680.4|15681.9|15680.4|15681.9|15680.4|11
1649430990000|2022-04-08 15:16:30|15682.9|15679.5|15681.9|15680.4|15682.9|15680.4|15680.9|15679.4|120
1649431000000|2022-04-08 15:16:40|15682.9|15681.4|15682.9|15681.4|15683.9|15682.4|15682.9|15681.4|129
1649431010000|2022-04-08 15:16:50|15683.9|15682.4|15681.9|15680.4|15684|15682.4|15681.9|15680.4|230
1649431020000|2022-04-08 15:17:00|15682.9|15681.4|15680.9|15679.4|15682.9|15681.4|15680.9|15679.4|25
1649431030000|2022-04-08 15:17:10|15679.9|15678.4|15680.9|15679.4|15680.9|15679.4|15679.9|15678.4|211
1649431040000|2022-04-08 15:17:20|15681.9|15680.4|15681.9|15680.4|15682.9|15681.4|15681.9|15680.4|290
1649431050000|2022-04-08 15:17:30|15682.9|15681.4|15682.9|15681.4|15682.9|15681.4|15681.9|15680.4|28
1649431060000|2022-04-08 15:17:40|15681.9|15680.4|15681.9|15680.4|15682.9|15681.4|15681.9|15680.4|50
1649431070000|2022-04-08 15:17:50|15683|15680.5|15681.9|15680.4|15683|15681.4|15681.9|15680.2|25
1649431080000|2022-04-08 15:18:00|15680.9|15679.4|15680.9|15679.4|15680.9|15679.4|15680.7|15678.4|38
1649431090000|2022-04-08 15:18:10|15681|15678.5|15680.9|15679.4|15681|15679.4|15680.9|15678.5|87
1649431100000|2022-04-08 15:18:20|15679.9|15678.4|15680.9|15679.4|15680.9|15679.4|15679.9|15678.4|96
1649431110000|2022-04-08 15:18:30|15681.9|15680.4|15681.9|15680.4|15681.9|15680.4|15680.9|15679.4|110
1649431120000|2022-04-08 15:18:40|||||||||177
1649431130000|2022-04-08 15:18:50|15681.7|15680.2|15681.9|15680.4|15681.9|15680.4|15681.7|15680.2|188
1649431140000|2022-04-08 15:19:00|15681.5|15680|15680.9|15679.4|15681.9|15680.4|15680.2|15678.7|156
1649431150000|2022-04-08 15:19:10|15681.9|15680.4|15681.9|15680.4|15681.9|15680.4|15680.9|15679.4|150
1649431160000|2022-04-08 15:19:20|15680.9|15679.4|15680.9|15679.4|15680.9|15679.4|15679.9|15678.4|165
1649431170000|2022-04-08 15:19:30|15681.9|15680.4|15680.9|15679.4|15681.9|15680.4|15680.9|15679.4|71
1649431180000|2022-04-08 15:19:40|15681.9|15680.4|15680.9|15679.4|15681.9|15680.4|15680.9|15679.4|60
1649431190000|2022-04-08 15:19:50|15681.9|15680.4|15681.9|15680.4|15681.9|15680.4|15681.9|15680.4|70
1649431200000|2022-04-08 15:20:00|15680.9|15679.4|15678.9|15677.4|15680.9|15679.4|15678.9|15677.4|77
1649431210000|2022-04-08 15:20:10|15679.9|15677.5|15679.9|15678.4|15679.9|15678.4|15678.9|15677.2|56
1649431220000|2022-04-08 15:20:20|15680.9|15679.2|15680.9|15679.4|15681.9|15680.4|15680.7|15679.2|108
1649431230000|2022-04-08 15:20:30|15681.9|15680.4|15681.9|15680.4|15681.9|15680.4|15680.9|15679.4|98
1649431240000|2022-04-08 15:20:40|15680.9|15679.4|15681.2|15679.7|15681.9|15680.4|15680.9|15679.4|192
1649431250000|2022-04-08 15:20:50|15682|15679.5|15681.9|15680.4|15682|15680.5|15681|15679.5|82
1649431260000|2022-04-08 15:21:00|15680.9|15679.4|15679.9|15678.4|15681.9|15679.5|15679.5|15677.4|218
1649431270000|2022-04-08 15:21:10|15678.9|15677.4|15678.9|15677.4|15678.9|15677.4|15678.9|15677.4|63
1649431280000|2022-04-08 15:21:20|||||||||30
1649431290000|2022-04-08 15:21:30|15678.5|15677|15679.9|15678.4|15679.9|15678.4|15678.5|15677|390
1649431300000|2022-04-08 15:21:40|15680.9|15679.4|15679.9|15677.4|15681|15679.4|15678.9|15677.4|168
1649431310000|2022-04-08 15:21:50|15679|15677.5|15678.9|15677.4|15679|15677.5|15678.5|15677|132
1649431320000|2022-04-08 15:22:00|15677.9|15676.4|15675.7|15674.2|15677.9|15676.4|15675.7|15674.2|177
1649431330000|2022-04-08 15:22:10|15674.7|15673.2|15671.5|15670|15675.7|15674.2|15671.5|15670|228
1649431340000|2022-04-08 15:22:20|15670.5|15669|15669.5|15667|15671.5|15670|15669.5|15667|521
1649431350000|2022-04-08 15:22:30|15668.5|15668|15668.5|15667|15669.5|15668|15667.5|15666|225
1649431360000|2022-04-08 15:22:40|15669.5|15668|15671.5|15670|15671.5|15670|15669.5|15667|185
1649431370000|2022-04-08 15:22:50|15670.9|15669.4|15670.5|15669|15670.9|15669.4|15670.5|15669|205
1649431380000|2022-04-08 15:23:00|15671.5|15670|15672.5|15671|15673.5|15672|15670.5|15669|216
1649431390000|2022-04-08 15:23:10|15673.5|15672|15673.5|15672|15674.7|15673.2|15673.5|15672|155
1649431400000|2022-04-08 15:23:20|15672.5|15671|15672.5|15671|15672.5|15671|15671.5|15670|173
1649431410000|2022-04-08 15:23:30|15673.5|15672|15672.5|15671|15673.5|15672|15672.5|15671|170
1649431420000|2022-04-08 15:23:40|15671.9|15670.4|15673.5|15672|15673.5|15672|15671.5|15670|532
1649431430000|2022-04-08 15:23:50|15674.3|15671.8|15671.5|15670|15674.7|15673.2|15671.5|15670|155
1649431440000|2022-04-08 15:24:00|15670.5|15669|15670.5|15669|15670.5|15669|15669.5|15668|104
1649431450000|2022-04-08 15:24:10|15670.9|15669.4|15673.5|15672|15673.5|15672|15670.9|15669|38
1649431460000|2022-04-08 15:24:20|15672.9|15671.4|15673.5|15672|15673.5|15672|15672.5|15671|276
1649431470000|2022-04-08 15:24:30|15672.5|15671|15672.5|15671|15673.5|15671.2|15672.5|15671|16
1649431480000|2022-04-08 15:24:40|15673.5|15672|15672.5|15671|15673.5|15672|15672.5|15670.8|83
1649431490000|2022-04-08 15:24:50|15671.5|15670|15674.7|15673.2|15674.7|15673.2|15671.5|15670|252
1649431500000|2022-04-08 15:25:00|15675.3|15673.8|15674.5|15672|15675.7|15673.8|15673.5|15672|132
1649431510000|2022-04-08 15:25:10|15674|15673|15674.7|15673.2|15674.7|15673.2|15673.5|15671.8|63
1649431520000|2022-04-08 15:25:20|15674.5|15672|15674.7|15673.2|15675.7|15674.2|15674.5|15672|190
1649431530000|2022-04-08 15:25:30|15674.5|15672.2|15674.7|15673.2|15675.9|15673.4|15673.5|15672|114
1649431540000|2022-04-08 15:25:40|15675|15673.5|15675.7|15674.2|15675.7|15674.2|15674.7|15673|148
1649431550000|2022-04-08 15:25:50|15674.7|15673.2|15674.7|15673.2|15674.7|15674.2|15672.5|15671|137
1649431560000|2022-04-08 15:26:00|15675.7|15674.2|15675.7|15674.2|15675.7|15674.2|15675.7|15674.2|63
1649431570000|2022-04-08 15:26:10|15674.7|15673.2|15675.7|15674.2|15675.7|15674.2|15674.7|15673|69
1649431580000|2022-04-08 15:26:20|15674.7|15673.2|15675.7|15674.2|15675.7|15674.2|15673.5|15672|75
1649431590000|2022-04-08 15:26:30|15675.5|15674|15676.9|15675.4|15676.9|15675.4|15675.5|15673.2|18
1649431600000|2022-04-08 15:26:40|15675.7|15674.2|15676.9|15675.4|15677.9|15675.5|15675.7|15674.2|153
1649431610000|2022-04-08 15:26:50|15677.9|15675.2|15676.9|15675.4|15678.2|15676.4|15676.9|15675.2|92
1649431620000|2022-04-08 15:27:00|15677.2|15675.7|15677.9|15676.4|15678.9|15677.4|15676.9|15675.4|72
1649431630000|2022-04-08 15:27:10|15678.9|15677.4|15677.9|15676.4|15678.9|15677.4|15677.9|15676.4|83
1649431640000|2022-04-08 15:27:20|15678.9|15677.4|15676.9|15675.4|15678.9|15677.4|15676.9|15675.4|58
1649431650000|2022-04-08 15:27:30|15677.7|15675.2|15674.7|15673.2|15677.9|15675.7|15674.7|15673.2|188
1649431660000|2022-04-08 15:27:40|15675.7|15673.4|15673.3|15670.8|15675.7|15673.4|15672.5|15670.8|86
1649431670000|2022-04-08 15:27:50|15673.5|15671|15671.5|15670|15673.5|15671|15671.3|15669.8|75
1649431680000|2022-04-08 15:28:00|15670.5|15669|15670.5|15669|15671.5|15670|15669.5|15668|128
1649431690000|2022-04-08 15:28:10|15671.3|15668|15671.5|15670|15671.5|15670|15671.3|15668|14
1649431700000|2022-04-08 15:28:20|15672.5|15671|15671.5|15670|15672.5|15671|15671.5|15670|91
1649431710000|2022-04-08 15:28:30|15670.7|15669|15671.5|15670|15671.7|15670|15670.5|15669|45
1649431720000|2022-04-08 15:28:40|15671.7|15669.2|15671.5|15670|15671.7|15670|15670.5|15669|53
1649431730000|2022-04-08 15:28:50|15670.5|15669|15670.5|15669|15671.5|15670|15670.5|15669|85
1649431740000|2022-04-08 15:29:00|15669.5|15668|15669.5|15668|15670.8|15669|15669.5|15668|142
1649431750000|2022-04-08 15:29:10|15670.5|15669|15671.5|15670|15671.5|15670|15670.3|15668|49
1649431760000|2022-04-08 15:29:20|15672.5|15669|15672.5|15671|15672.5|15671|15672.5|15669|69
1649431770000|2022-04-08 15:29:30|15673.5|15672|15673.5|15672|15674.7|15673.2|15673.5|15672|235
1649431780000|2022-04-08 15:29:40|15672.5|15671|15673.5|15672|15674.5|15672.2|15672.5|15671|73
1649431790000|2022-04-08 15:29:50|15673.7|15672.2|15673.5|15672|15674.7|15673.2|15673.5|15672|78
1649431800000|2022-04-08 15:30:00|||||||||26
1649431810000|2022-04-08 15:30:10|15672.5|15671|15673.5|15672|15674.7|15673.2|15672.5|15671|244
1649431820000|2022-04-08 15:30:20|15674.7|15673.2|15674.7|15673.2|15674.7|15673.2|15673.5|15672|86
1649431830000|2022-04-08 15:30:30|15673.7|15672.2|15673.5|15672|15674.7|15673.2|15672.5|15671|134
1649431840000|2022-04-08 15:30:40|||||||||1
1649431850000|2022-04-08 15:30:50|15674.7|15673.2|15675.7|15674.2|15675.7|15674.2|15674.5|15672|96
1649431860000|2022-04-08 15:31:00|15674.9|15673.2|15673.5|15672|15675.7|15673.4|15673.5|15672|19
1649431870000|2022-04-08 15:31:10|||||||||24
1649431880000|2022-04-08 15:31:20|15674.7|15673.2|15674.7|15673.2|15674.7|15673.2|15674.7|15673.2|45
1649431890000|2022-04-08 15:31:30|15675.7|15674.2|15675.7|15674.2|15675.7|15674.2|15675.7|15674.2|93
1649431900000|2022-04-08 15:31:40|15676.9|15675.4|15676.9|15675.4|15676.9|15675.4|15676.9|15675.4|30
1649431910000|2022-04-08 15:31:50|15677.9|15676.4|15677.9|15676.4|15677.9|15676.4|15677.9|15676.4|138
1649431920000|2022-04-08 15:32:00|15676.9|15675.4|15676.7|15675.2|15676.9|15675.4|15675.7|15674.2|24
1649431930000|2022-04-08 15:32:10|15676.9|15674.4|15675.7|15674.2|15676.9|15675.4|15675.7|15674|242
1649431940000|2022-04-08 15:32:20|15676.7|15674.4|15674.5|15673|15676.9|15674.5|15674.5|15673|98
1649431950000|2022-04-08 15:32:30|15674.7|15673.2|15673.5|15672|15674.7|15673.2|15673.5|15672|47
1649431960000|2022-04-08 15:32:40|15674.7|15673.2|15674.7|15673.2|15674.7|15673.2|15673.5|15672|19
1649431970000|2022-04-08 15:32:50|15674.9|15672.4|15674.7|15673.2|15675.3|15673.8|15674.5|15672.4|81
1649431980000|2022-04-08 15:33:00|15673.5|15672|15675.7|15673.2|15675.9|15673.8|15673.5|15672|57
1649431990000|2022-04-08 15:33:10|15674.7|15672.2|15674.7|15673.2|15674.7|15673.2|15674.5|15672|25
1649432000000|2022-04-08 15:33:20|15675.7||15674.7||15675.7||15674.7||368
1649432010000|2022-04-08 15:33:30|||||||||20
1649432020000|2022-04-08 15:33:40|15675.7|15674.2|15674.7|15673.2|15675.7|15674.2|15674.7|15673.2|175
1649432040000|2022-04-08 15:34:00|15675.3|15673.8|15674.7|15673.2|15675.3|15673.8|15674.7|15673.2|35
1649432050000|2022-04-08 15:34:10|15675.7|15674.2|15674.7|15673.2|15675.7|15674.2|15674.7|15673.2|16
1649432060000|2022-04-08 15:34:20|15675.7|15674.2|15677.9|15676.4|15678|15676.4|15674.7|15673.2|78
1649432070000|2022-04-08 15:34:30|||||||||86
1649432080000|2022-04-08 15:34:40|15677.5|15676|15676.9|15675.4|15677.9|15676.4|15676.9|15675.4|138
1649432090000|2022-04-08 15:34:50|15677.9|15676.4|15677.9|15676.4|15677.9|15676.4|15676.9|15675.4|119
1649432100000|2022-04-08 15:35:00|15676.9|15675.4|15675.7|15674.2|15678|15676.4|15675.7|15674.2|455
1649432110000|2022-04-08 15:35:10|15674.7|15673.2|15674.7|15673.2|15674.7|15673.2|15673.5|15672|93
1649432120000|2022-04-08 15:35:20|15674.5|15673|15674.7|15673.2|15674.7|15673.2|15674.5|15672.2|34
1649432130000|2022-04-08 15:35:30|15675.7|15674|15676.9|15675.4|15676.9|15675.4|15675.5|15674|93
1649432140000|2022-04-08 15:35:40|15677|15675.5|15677.9|15676.4|15678.9|15677.4|15676.9|15675.4|51
1649432150000|2022-04-08 15:35:50|15676.9|15675.4|15677.9|15676.4|15677.9|15676.4|15676.9|15675.2|47
1649432160000|2022-04-08 15:36:00|15676.9|15675.4|15677.9|15676.4|15677.9|15676.4|15676.9|15675.4|160
1649432170000|2022-04-08 15:36:10|15678.9|15677.2|15678.9|15677.4|15678.9|15677.4|15678.7|15677.2|47
1649432180000|2022-04-08 15:36:20|15677.9|15676.4|15678.9|15677.4|15678.9|15677.4|15677.9|15676.4|298
1649432190000|2022-04-08 15:36:30|||||||||4
1649432200000|2022-04-08 15:36:40|15677.9|15676.4|15677.9|15676.4|15678.9|15676.5|15677.9|15676.2|197
1649432210000|2022-04-08 15:36:50|15678.9|15677.4|15678.9|15677.4|15678.9|15677.4|15678.9|15676.4|105
1649432220000|2022-04-08 15:37:00|15677.9|15676.4|15678.9|15676.4|15679|15677.4|15677.9|15676.4|114
1649432230000|2022-04-08 15:37:10|15678.7|15677.2|15677.9|15676.4|15678.9|15677.4|15677.9|15676.4|43
1649432240000|2022-04-08 15:37:20|15678.9|15677.4|15677.9|15676.4|15679|15677.4|15677.9|15676.2|282
1649432250000|2022-04-08 15:37:30|15678.9|15677.4|15677.9|15676.4|15678.9|15677.4|15677.9|15676.4|71
1649432260000|2022-04-08 15:37:40|15678.5|15677|15679.9|15678.4|15679.9|15678.4|15678.5|15677|111
1649432270000|2022-04-08 15:37:50|15680.9|15679.4|15681|15678.5|15681|15679.4|15679.9|15678.4|110
1649432280000|2022-04-08 15:38:00|15680.9|15678.4|15679.9|15678.4|15680.9|15678.4|15679.9|15678.4|10
1649432290000|2022-04-08 15:38:10|15680.9|15679.4|15679.9|15678.4|15680.9|15679.4|15679.9|15678.4|50
1649432300000|2022-04-08 15:38:20|15680.9|15679.4|15680.7|15679.2|15681.9|15680.4|15680.7|15679.2|192
1649432320000|2022-04-08 15:38:40|15679.7|15678.2|15680.7|15679.2|15680.7|15679.2|15679.7|15678.2|40
1649432330000|2022-04-08 15:38:50|15681.7|15680.2|15681.7|15679.2|15681.7|15680.2|15680.9|15679.2|35
1649432340000|2022-04-08 15:39:00|15680.7|15680.2|15680.7|15679.2|15681.7|15680.2|15680.7|15679|7
1649432350000|2022-04-08 15:39:10|||||||||5
1649432360000|2022-04-08 15:39:20|15681|15679.5|15680.7|15679.2|15681.7|15680.2|15680.7|15679.2|138
1649432370000|2022-04-08 15:39:30|15681.3|15679.8|15680.7|15679.2|15682|15680|15680.7|15679.2|218
1649432380000|2022-04-08 15:39:40|15680.9|15679.4|15681.7|15680.2|15681.7|15680.2|15680.9|15679.2|13
1649432390000|2022-04-08 15:39:50|15680.7|15679.2|15680.7|15679.2|15680.7|15679.2|15680.7|15679.2|13
1649432400000|2022-04-08 15:40:00|15679.7|15678.2|15678.7|15677.2|15679.7|15678.2|15678.7|15677.2|97
1649432410000|2022-04-08 15:40:10|15679.7|15678.2|15679.7|15678.2|15680.7|15679.2|15679.7|15678.2|38
1649432420000|2022-04-08 15:40:20|15679.5|15677|15679.7|15678.2|15679.7|15678.2|15679.5|15677|29
1649432430000|2022-04-08 15:40:30|15680.5|15678|15679.7|15678.2|15680.7|15678.2|15679.7|15678|4
1649432440000|2022-04-08 15:40:40|15680.7|15679.2|15680.7|15679.2|15681|15679.5|15680.7|15679.2|73
1649432450000|2022-04-08 15:40:50|15681.5|15679|15680.7|15679.2|15681.7|15680.2|15680.7|15679|174
1649432460000|2022-04-08 15:41:00|15681.7|15679.4|15679.7|15678.2|15681.7|15679.4|15679.7|15678.2|87
1649432470000|2022-04-08 15:41:10|15680.7|15679.2|15680.7|15679.2|15680.7|15679.2|15680.7|15678.2|37
1649432480000|2022-04-08 15:41:20|15681.7|15680|15681.7|15680.2|15681.7|15680.2|15681.5|15680|37
1649432500000|2022-04-08 15:41:40|15680.7|15679.2|15680.7|15679.2|15681.7|15680.2|15680.7|15679.2|225
1649432510000|2022-04-08 15:41:50|||||||||52
1649432520000|2022-04-08 15:42:00|15681.7|15680.2|15679.7|15678.2|15681.7|15680.2|15679.7|15678.2|27
1649432530000|2022-04-08 15:42:10|15680|15678.5|15679.7|15678.2|15680|15678.5|15679.7|15678.2|38
1649432540000|2022-04-08 15:42:20|||||||||11
1649432550000|2022-04-08 15:42:30|15680.7|15679.2|15680.7|15679.2|15680.7|15679.2|15679.7|15679.2|38
1649432560000|2022-04-08 15:42:40|15681|15679.5|15680.7|15679.2|15681.7|15680.2|15680.7|15679.2|27
1649432570000|2022-04-08 15:42:50|15681.4|15679.9|15681.7|15680.2|15681.7|15680.2|15681.4|15679.9|28
1649432580000|2022-04-08 15:43:00|15680.7|15679.2|15680.7|15679.2|15680.7|15679.2|15680.7|15679.2|54
1649432590000|2022-04-08 15:43:10|15681.7|15680.2|15681.7|15680.2|15681.9|15680.2|15680.7|15679.2|43
1649432600000|2022-04-08 15:43:20|||||||||3
1649432620000|2022-04-08 15:43:40|15682.5|15680|15681.7|15680.2|15682.5|15680.2|15681|15679.5|115
1649432630000|2022-04-08 15:43:50|15682.4|15680.9|15682.4|15680.9|15682.4|15680.9|15682.4|15680.9|31
1649432640000|2022-04-08 15:44:00|15681.4|15679.9|15682.4|15680.9|15682.4|15680.9|15681.4|15679.9|41
1649432650000|2022-04-08 15:44:10|||||||||64
1649432660000|2022-04-08 15:44:20|15683.4|15681.9|15682.4|15680.9|15683.4|15681.9|15682.4|15680.9|58
1649432670000|2022-04-08 15:44:30|||||||||4
1649432680000|2022-04-08 15:44:40|15681.4|15679.9|15681.4|15679.9|15683|15681.5|15681.4|15679.9|191
1649432690000|2022-04-08 15:44:50|15681.2|15679.7|15680.4|15678.9|15681.4|15679.9|15680.4|15678.9|7
1649432700000|2022-04-08 15:45:00|15681.4|15679.1|15682.4|15680.9|15682.4|15680.9|15680.4|15678.9|27
1649432710000|2022-04-08 15:45:10|15681.4|15679.9|15682.4|15679.9|15682.4|15680.9|15681.4|15679.9|31
1649432720000|2022-04-08 15:45:20|15682.9|15680.9|15682.4|15679.9|15682.9|15680.9|15681.4|15679.9|18
1649432730000|2022-04-08 15:45:30|15682.9|15680.9|15681.4|15679.9|15682.9|15680.9|15680.4|15678.9|9
1649432740000|2022-04-08 15:45:40|15680.4|15678.9|15681.4|15679.9|15681.4|15679.9|15680.4|15678.9|116
1649432750000|2022-04-08 15:45:50|15682.4|15680.9|15681.4|15679.9|15682.4|15680.9|15681.4|15679.9|146
1649432760000|2022-04-08 15:46:00|||||||||1
1649432770000|2022-04-08 15:46:10|||||||||14
1649432780000|2022-04-08 15:46:20|15682.4|15679.2|15681.6|15679.1|15682.4|15679.2|15680.4|15678.9|23
1649432790000|2022-04-08 15:46:30|15681.4|15678.9|15681.4|15679.9|15681.4|15679.9|15681.4|15678.9|3
1649432800000|2022-04-08 15:46:40|15680.4|15678.9|15680.4|15678.9|15681.4|15679.9|15680.4|15678.9|8
1649432810000|2022-04-08 15:46:50|15679.4|15677.9|15680.4|15678.9|15680.4|15678.9|15679.4|15677.7|25
1649432820000|2022-04-08 15:47:00|15679.4|15677.9|15679.4|15677.9|15679.4|15678.9|15679.4|15677.9|9
1649432830000|2022-04-08 15:47:10||15676.9||15676.9||15676.9||15676.9|70
1649432840000|2022-04-08 15:47:20|15678.6|15677.1|15678.4|15676.9|15678.6|15677.1|15678.4|15676.9|14
1649432850000|2022-04-08 15:47:30|15679.4|15677.9|15680.4|15678.9|15680.4|15678.9|15679.4|15677.9|78
1649432860000|2022-04-08 15:47:40|15681.4||15680.4||15681.4||15680.4||31
1649432870000|2022-04-08 15:47:50|15680.7|15679.2|15680.4|15678.9|15681.4|15679.9|15680.4|15678.9|40
1649432880000|2022-04-08 15:48:00|15681.4|15678.7|15680.4|15678.9|15681.4|15679.9|15680.4|15678.7|24
1649432890000|2022-04-08 15:48:10|15679.4|15677.9|15678.4|15676.9|15679.4|15677.9|15677.4|15675.9|65
1649432900000|2022-04-08 15:48:20|15677.7|15675.9|15677.4|15675.9|15678.4|15676.9|15676.2|15674.7|163
1649432910000|2022-04-08 15:48:30|15677.6|15675.1|15677.4|15675.9|15677.6|15675.9|15677.4|15675.1|150
1649432920000|2022-04-08 15:48:40|15676.2|15674.7|15676.2|15674.7|15677.4|15675.9|15676.2|15674.7|135
1649432930000|2022-04-08 15:48:50|15677.4|15675.9|15677.4|15675.9|15677.4|15675.9|15677.4|15675.9|21
1649432940000|2022-04-08 15:49:00|15678|15676.5|15677.4|15675.9|15678.4|15676.9|15677.4|15675.9|138
1649432950000|2022-04-08 15:49:10|15676.2|15674.7|15677.4|15675.9|15677.4|15675.9|15676.2|15674.7|41
1649432960000|2022-04-08 15:49:20|||||||||5
1649432970000|2022-04-08 15:49:30|15677.7|15676.2|15678.4|15676.9|15678.4|15676.9|15677.7|15676.2|25
1649432980000|2022-04-08 15:49:40|15679.4|15677.9|15679.4|15677.9|15679.4|15677.9|15679.4|15677.9|91
1649432990000|2022-04-08 15:49:50|15680.4|15678.1|15678.4|15676.9|15680.4|15678.1|15677.2|15674.9|164
1649433000000|2022-04-08 15:50:00|15679|15677.5|15679.4|15677.9|15679.4|15677.9|15678.4|15676.9|160
1649433010000|2022-04-08 15:50:10|15680|15678.5|15680.4|15678.9|15680.4|15678.9|15680|15678.5|3
1649433020000|2022-04-08 15:50:20|15681.4|15679.9|15682.6|15680.1|15682.6|15680.9|15681.4|15679.9|32
1649433030000|2022-04-08 15:50:30|15682.4|15680.9|15683.4|15680.9|15683.4|15681.9|15682.4|15680.9|80
1649433040000|2022-04-08 15:50:40|15682.4|15681.1|15683.4|15681.9|15683.6|15681.9|15682.4|15680.9|46
1649433050000|2022-04-08 15:50:50|15684.6|15682.1|15684.4|15681.9|15684.6|15682.1|15684.4|15681.9|3
1649433060000|2022-04-08 15:51:00|15683.4|15680.9|15683.4|15681.9|15683.4|15681.9|15683.4|15680.9|31
1649433070000|2022-04-08 15:51:10|||||||||1
1649433080000|2022-04-08 15:51:20|15684.4|15682.9|15683.4|15681.9|15684.4|15682.9|15683.4|15681.9|58
1649433090000|2022-04-08 15:51:30|15684.4|15682.9|15683.4|15681.9|15684.4|15682.9|15683.4|15681.9|44
1649433100000|2022-04-08 15:51:40|15683.2|15681.7|15683.4|15681.9|15683.4|15681.9|15683.2|15681.7|6
1649433110000|2022-04-08 15:51:50|15682.7|15681.2|15682.4|15680.9|15682.7|15681.2|15682.4|15680.9|24
1649433120000|2022-04-08 15:52:00|15681.4|15679.9|15678.4|15676.9|15681.4|15679.9|15678.4|15676.9|63
1649433130000|2022-04-08 15:52:10|15679.4|15677.9|15679.4|15677.9|15679.4|15677.9|15678.4|15676.9|106
1649433140000|2022-04-08 15:52:20|15679.2|15676.9|15679.4|15677.9|15679.4|15677.9|15679.2|15676.9|25
1649433150000|2022-04-08 15:52:30|||||||||72
1649433160000|2022-04-08 15:52:40|15680.4|15678.1|15679.4|15677.9|15680.4|15678.9|15679.4|15677.9|47
1649433170000|2022-04-08 15:52:50|15680.4|15678.9|15679.4|15677.9|15680.4|15678.9|15679.4|15677.9|46
1649433180000|2022-04-08 15:53:00|15680.4|15678.9|15681.4|15678.9|15681.6|15679.9|15680.4|15678.9|59
1649433190000|2022-04-08 15:53:10|15680.6|15679.1|15682.4|15680.9|15682.4|15680.9|15680.4|15678.9|61
1649433200000|2022-04-08 15:53:20|15683|15681.5|15682.4|15680.9|15683.2|15681.7|15682.4|15680.9|46
1649433210000|2022-04-08 15:53:30|||||||||14
1649433220000|2022-04-08 15:53:40|15683.4|15681.9|15682.4|15680.9|15683.6|15681.9|15681.4|15679.9|82
1649433230000|2022-04-08 15:53:50|||||||||41
1649433240000|2022-04-08 15:54:00|15681.4|15679.9|15681.4|15679.9|15682.4|15680.9|15681.4|15679.9|5
1649433250000|2022-04-08 15:54:10|15682.2|15679.7|15682.4|15680.9|15682.4|15680.9|15682.2|15679.7|104
1649433260000|2022-04-08 15:54:20|15683|15681.5|15682.4|15680.9|15683|15681.5|15682.4|15680.9|5
1649433270000|2022-04-08 15:54:30|15683|15681.5|15682.4|15680.9|15683.4|15681.9|15682.4|15680.9|77
1649433280000|2022-04-08 15:54:40|15683.4|15681.9|15683.4|15681.9|15683.4|15681.9|15683.4|15681.9|36
1649433290000|2022-04-08 15:54:50|15682.4|15680.9|15682.4|15680.9|15682.4|15680.9|15682.4|15680.9|3
1649433300000|2022-04-08 15:55:00|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|95
1649433310000|2022-04-08 15:55:10|15680.7|15679.2|15681.4|15679.9|15681.4|15679.9|15680.4|15678.9|32
1649433320000|2022-04-08 15:55:20|15681.6|15679.1|15681.4|15678.9|15681.6|15679.1|15681.4|15678.9|11
1649433330000|2022-04-08 15:55:30|15680.6|15679.1|15680.4|15678.9|15680.6|15679.1|15680.4|15678.9|6
1649433340000|2022-04-08 15:55:40|15680.7|15679.2|15681.4|15679.9|15681.4|15679.9|15680.7|15678.9|30
1649433350000|2022-04-08 15:55:50|||||||||1
1649433360000|2022-04-08 15:56:00|15681.2|15678.9|15681.4|15679.9|15681.4|15679.9|15681.2|15678.9|1
1649433370000|2022-04-08 15:56:10|15682.4|15680.9|15682.4|15680.9|15683|15681.5|15682.4|15680.9|134
1649433380000|2022-04-08 15:56:20|15682.7|15681.2|15683.4|15681.9|15683.4|15681.9|15682.7|15681.2|65
1649433390000|2022-04-08 15:56:30|||||||||11
1649433400000|2022-04-08 15:56:40|||||||||2
1649433410000|2022-04-08 15:56:50|15684.2|15682.7|15683.4|15681.9|15684.2|15682.7|15683.4|15681.9|216
1649433420000|2022-04-08 15:57:00|15684.4|15682.9|15683.4|15681.9|15684.4|15682.9|15683.4|15681.9|57
1649433430000|2022-04-08 15:57:10|15682.4|15680.9|15683.4|15681.9|15684.4|15682.9|15682.4|15680.9|59
1649433440000|2022-04-08 15:57:20|15684.4|15680.9|15684.4|15682.9|15684.4|15682.9|15684.4|15680.9|18
1649433460000|2022-04-08 15:57:40|||||||||11
1649433470000|2022-04-08 15:57:50|15682.4|15680.9|15682.4|15680.9|15682.4|15680.9|15682.4|15680.9|34
1649433480000|2022-04-08 15:58:00|15681.4|15679.9|15682.4|15680.9|15682.4|15680.9|15681.4|15679.9|116
1649433490000|2022-04-08 15:58:10|15683.4|15681.1|15683.4|15681.9|15683.4|15681.9|15682.4|15680.9|1
1649433500000|2022-04-08 15:58:20|15682.4|15680.9|15682.4|15680.9|15683.2|15681.7|15682.4|15680.9|38
1649433510000|2022-04-08 15:58:30|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|53
1649433520000|2022-04-08 15:58:40|15681|15679.5|15681.4|15678.9|15681.4|15679.9|15680.4|15678.9|14
1649433530000|2022-04-08 15:58:50|15680.4|15678.7|15681.4|15678.9|15681.4|15678.9|15680.4|15678.7|5
1649433540000|2022-04-08 15:59:00|15680.4||15680.4||15680.4||15680.4||0
1649433560000|2022-04-08 15:59:20|15681.4||15680.4||15681.4||15680.4||17
1649433570000|2022-04-08 15:59:30|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|15680.4|15678.9|21
1649433580000|2022-04-08 15:59:40|15680.4|15678.9|15680.4|15678.9|15681.4|15678.9|15680.4|15678.9|2
1649433590000|2022-04-08 15:59:50|||||||||15
1649433600000|2022-04-08 16:00:00|15680.6|15678.1|15680.4|15678.9|15680.6|15678.9|15679.7|15678.1|41
1649433610000|2022-04-08 16:00:10|15681.4|15679.9|15680.4|15678.9|15681.4|15679.9|15680.4|15678.9|18
1649433620000|2022-04-08 16:00:20|15679.4|15677.9|15680.4|15678.9|15680.4|15678.9|15679.4|15677.9|40
1649433630000|2022-04-08 16:00:30|15680.7|15679.2|15680.4|15678.9|15681.4|15679.9|15680.4|15678.9|46
1649433640000|2022-04-08 16:00:40|15679.4|15677.9|15680.4|15678.9|15680.4|15678.9|15679.4|15677.9|80
1649433650000|2022-04-08 16:00:50|15679.4|15677.9|15680.4|15677.9|15680.4|15677.9|15679.4|15677.7|34
1649433660000|2022-04-08 16:01:00|15679.4|15678.9|15680.4|15678.9|15680.4|15678.9|15679.4|15677.9|37
1649433670000|2022-04-08 16:01:10|||||||||10
1649433680000|2022-04-08 16:01:20|15679.4|15677.9|15681.4|15679.9|15681.4|15679.9|15679.4|15677.9|15
1649433690000|2022-04-08 16:01:30|15681.6|15680.1|15681.4|15679.9|15682.4|15680.9|15681.4|15679.9|160
1649433700000|2022-04-08 16:01:40|||||||||7
1649433730000|2022-04-08 16:02:10|15682.4|15680.9|15682.4|15680.9|15682.4|15680.9|15682.4|15680.9|36
1649433740000|2022-04-08 16:02:20|15682.1|15680.6|15682.4|15680.9|15682.4|15680.9|15681.4|15679.9|15
1649433750000|2022-04-08 16:02:30|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|28
1649433760000|2022-04-08 16:02:40|15680.4|15678.9|15681.4|15679.9|15681.4|15679.9|15680.4|15678.9|49
1649433770000|2022-04-08 16:02:50|15680.4|15678.9|15679.4|15677.9|15681.4|15679.9|15679.4|15677.9|95
1649433790000|2022-04-08 16:03:10|15678.4|15676.9|15678.4|15676.9|15678.4|15676.9|15678.2|15675.9|20
1649433810000|2022-04-08 16:03:30|15678.2|15675.9|15677.4|15675.9|15678.4|15676.9|15677.4|15675.9|7
1649433830000|2022-04-08 16:03:50|15678.4|15676.9|15678.4|15676.9|15679.4|15677.9|15678.4|15676.9|69
1649433840000|2022-04-08 16:04:00|15679.4||15678.4||15679.4||15678.4||14
1649433850000|2022-04-08 16:04:10|15679.4|15677.9|15678.4|15676.9|15679.4|15677.9|15678.4|15676.9|15
1649433860000|2022-04-08 16:04:20|15679.2|15676.7|15678.4|15676.9|15679.4|15676.9|15678.4|15676.7|18
1649433870000|2022-04-08 16:04:30|15679.4|15677.9|15679.4|15677.9|15679.4|15677.9|15678.4|15676.9|51
1649433880000|2022-04-08 16:04:40|15680.4|15678.9|15680.4|15678.9|15680.4|15678.9|15680.4|15677.9|35
1649433890000|2022-04-08 16:04:50|15679.6|15677.9|15679.4|15677.9|15680.4|15678.9|15679.4|15677.7|22
1649433900000|2022-04-08 16:05:00|15680.4|15678.9|15679.4|15677.9|15680.4|15678.9|15678.4|15676.9|21
1649433910000|2022-04-08 16:05:10|15678.7|15677.2|15679.4|15677.9|15679.4|15677.9|15678.7|15676.9|13
1649433920000|2022-04-08 16:05:20|15678.4|15676.9|15679.4|15677.9|15679.4|15677.9|15678.4|15676.9|13
1649433930000|2022-04-08 16:05:30|15679.2|15677.7|15679.4|15677.9|15679.4|15677.9|15678.4|15676.9|6
1649433940000|2022-04-08 16:05:40|15680.4|15678.9|15680.4|15678.9|15680.6|15678.9|15679.4|15677.9|78
1649433950000|2022-04-08 16:05:50||15677.9||15678.9||15678.9||15677.9|7
1649433960000|2022-04-08 16:06:00|15680.7|15679.2|15680.4|15678.9|15681.4|15679.9|15680.4|15678.9|21
1649433970000|2022-04-08 16:06:10|15681.4||15680.4||15681.4||15680.4||1
1649433980000|2022-04-08 16:06:20|15681.4|15679.9|15680.4|15678.9|15681.4|15679.9|15680.4|15678.9|5
1649433990000|2022-04-08 16:06:30|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|15680.4|15679.9|56
1649434000000|2022-04-08 16:06:40|15680.4|15678.9|15681.4|15679.9|15681.6|15679.9|15680.4|15678.7|19
1649434010000|2022-04-08 16:06:50|15680.4|15678.9|15681.4|15679.9|15681.4|15679.9|15680.4|15678.7|8
1649434020000|2022-04-08 16:07:00|||||||||5
1649434030000|2022-04-08 16:07:10|15682.4|15680.9|15681.4|15679.9|15682.4|15680.9|15681.4|15679.9|110
1649434040000|2022-04-08 16:07:20|15682.4|15680.9|15681.4|15679.9|15682.4|15680.9|15681.4|15679.9|49
1649434050000|2022-04-08 16:07:30|15682.4|15680.9|15681.4|15679.9|15682.4|15680.9|15681.4|15679.9|19
1649434060000|2022-04-08 16:07:40|15681.7|15680.2|15682.4|15680.9|15682.4|15680.9|15681.7|15680.2|14
1649434070000|2022-04-08 16:07:50|15682.1|15680.6|15681.4|15679.9|15682.1|15680.6|15681.4|15678.9|10
1649434080000|2022-04-08 16:08:00|15682.4|15680.9|15682.4|15679.9|15682.6|15680.9|15681.4|15679.9|94
1649434090000|2022-04-08 16:08:10|15681.6|15680.9|15681.4|15679.9|15681.6|15680.9|15681.4|15679.9|35
1649434100000|2022-04-08 16:08:20|15682.4|15680.9|15682.4|15680.9|15682.4|15680.9|15681.4|15679.7|41
1649434110000|2022-04-08 16:08:30|||||||||4
1649434120000|2022-04-08 16:08:40|||||||||6
1649434130000|2022-04-08 16:08:50|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|15681.4|15679.9|44
1649434140000|2022-04-08 16:09:00|15680.4|15678.9|15679.4|15677.9|15680.4|15678.9|15679.4|15677.9|17
1649434170000|2022-04-08 16:09:30|15678.7|15677.2|15678.7|15677.2|15678.7|15677.2|15678.7|15677.2|45
1649434180000|2022-04-08 16:09:40|15678.4|15676.9|15679.6|15677.1|15679.6|15677.9|15678.4|15676.9|12
1649434190000|2022-04-08 16:09:50|15679.4|15676.9|15680.4|15678.9|15680.4|15678.9|15679.4|15676.9|90
1649434200000|2022-04-08 16:10:00|15679.4|15677.9|15679.4|15677.9|15679.4|15677.9|15679.4|15677.9|38
1649434240000|2022-04-08 16:10:40|15678.4|15676.9|15678.4|15676.9|15678.4|15676.9|15678.4|15676.9|87
1649434250000|2022-04-08 16:10:50|15677.6|15676.1|15678.4|15676.9|15678.4|15676.9|15677.4|15675.9|99
1649434260000|2022-04-08 16:11:00|15677.7|15676.2|15677.4|15675.9|15677.7|15676.2|15677.4|15675.9|138
1649434270000|2022-04-08 16:11:10|||||||||3
1649434280000|2022-04-08 16:11:20|15678.2|15675.7|15678.4|15676.9|15678.4|15676.9|15678.2|15675.7|6
1649434290000|2022-04-08 16:11:30|||||||||17
1649434300000|2022-04-08 16:11:40|15679.4|15677.9|15678.4|15676.9|15679.4|15677.9|15678.4|15676.9|13
1649434310000|2022-04-08 16:11:50|15677.4|15675.9|15678.4|15676.9|15678.4|15676.9|15677.4|15675.9|56
1649434320000|2022-04-08 16:12:00|15678.2|15675.9|15678.4|15676.9|15678.4|15676.9|15678.2|15675.9|4
1649434330000|2022-04-08 16:12:10|||||||||5
1649434350000|2022-04-08 16:12:30|15678.6|15677.1|15679.4|15677.9|15679.6|15677.9|15678.6|15676.9|18
1649434360000|2022-04-08 16:12:40|15678.7|15677.2|15679.4|15677.9|15679.4|15677.9|15678.7|15677.2|17
1649434370000|2022-04-08 16:12:50|15679.6|15678.1|15679.6|15678.1|15680.1|15678.1|15679.6|15677.2|8
1649434380000|2022-04-08 16:13:00||15677.1||15678.1||15678.1||15677.1|16
1649434390000|2022-04-08 16:13:10|15680.2|15678.7|15680.6|15679.1|15680.6|15679.1|15680.2|15678.7|90
1649434400000|2022-04-08 16:13:20|15680.4|15678.1|15680.6|15679.1|15680.6|15679.1|15680.4|15678.1|12
1649434420000|2022-04-08 16:13:40|||||||||1
1649434430000|2022-04-08 16:13:50|||||||||56
1649434440000|2022-04-08 16:14:00|15680.2|15678.7|15678.6|15677.1|15680.6|15679.1|15678.6|15677.1|86
1649434450000|2022-04-08 16:14:10|15679.6|15677.7|15679.6|15677.1|15679.6|15678.1|15679.2|15677.1|11
1649434460000|2022-04-08 16:14:20||15678.1||15678.1||15678.1||15677.1|8
1649434470000|2022-04-08 16:14:30||15677.1||15678.1||15678.1||15677.1|3
1649434480000|2022-04-08 16:14:40|15679.4|15677.9|15679.6|15678.1|15679.6|15678.1|15679.4|15677.9|6
1649434500000|2022-04-08 16:15:00|15680.6||15680.6||15680.6||15680.6||6
1649434510000|2022-04-08 16:15:10|15679.6|15678.2|15679.6|15678.1|15680.7|15679.1|15679.6|15677.9|34
1649434520000|2022-04-08 16:15:20|15680.6||15679.6||15680.6||15679.6||10
1649434540000|2022-04-08 16:15:40|15678.9|15677.4|15679.6|15678.1|15679.6|15678.1|15678.6|15677.1|8
1649434560000|2022-04-08 16:16:00|15678.6|15677.1|15679.6|15677.1|15679.6|15677.1|15678.6|15677.1|15
1649434570000|2022-04-08 16:16:10|15678.6|15676.1|15677.6|15676.1|15679.1|15677.1|15677.6|15676.1|275
1649434580000|2022-04-08 16:16:20|||||||||3
1649434590000|2022-04-08 16:16:30|||||||||9
1649434600000|2022-04-08 16:16:40|15678.6||15678.6||15678.6||15677.6||20
1649434610000|2022-04-08 16:16:50|15677.6|15677.1|15678.6|15677.1|15678.6|15677.1|15677.6|15677.1|19
1649434630000|2022-04-08 16:17:10|||||||||6
1649434640000|2022-04-08 16:17:20|15678.2|15676.7|15678.6|15677.1|15678.6|15677.1|15678.2|15676.7|36
1649434660000|2022-04-08 16:17:40|15677.6|15676.1|15677.6|15676.1|15677.6|15676.1|15677.6|15676.1|2
1649434670000|2022-04-08 16:17:50|15678.6||15677.6||15678.6||15677.6||53
1649434680000|2022-04-08 16:18:00|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|78
1649434690000|2022-04-08 16:18:10|15678.4|15676.1|15676.4|15674.9|15678.6|15677.1|15676.4|15674.9|60
1649434700000|2022-04-08 16:18:20|15677.6|15676.1|15677.6|15676.1|15678.2|15676.7|15677.6|15676.1|123
1649434710000|2022-04-08 16:18:30|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|7
1649434730000|2022-04-08 16:18:50|15675.4|15673.9|15675.4|15673.9|15676.6|15674.9|15675.4|15673.9|117
1649434750000|2022-04-08 16:19:10|15674.4|15672.9|15675.4|15672.9|15675.4|15672.9|15674.4|15672.9|87
1649434760000|2022-04-08 16:19:20|15675.7|15673.9|15676.4|15674.9|15676.4|15674.9|15675.7|15673.9|130
1649434770000|2022-04-08 16:19:30|15676.6|15674.1|15675.4|15673.9|15676.6|15674.1|15675.4|15673.9|20
1649434780000|2022-04-08 16:19:40|15675.7|15674.2|15676.4|15674.9|15676.4|15674.9|15675.7|15674.2|13
1649434790000|2022-04-08 16:19:50|||||||||16
1649434800000|2022-04-08 16:20:00|15675.4|15673.9|15675.4|15673.9|15675.4|15673.9|15675.4|15673.9|17
1649434810000|2022-04-08 16:20:10|||||||||6
1649434820000|2022-04-08 16:20:20|||||||||27
1649434830000|2022-04-08 16:20:30|15675.6|15674.1|15676.4|15674.9|15676.4|15674.9|15675.4|15673.9|10
1649434840000|2022-04-08 16:20:40|15676.6|15675.1|15677.6|15675.1|15677.6|15676.1|15676.4|15674.7|33
1649434850000|2022-04-08 16:20:50|15676.4|15674.9|15676.4|15674.9|15677.4|15675.4|15676.4|15673.9|46
1649434860000|2022-04-08 16:21:00|15677.6|15676.1|15675.4|15673.9|15677.6|15676.1|15675.4|15673.9|71
1649434870000|2022-04-08 16:21:10|15675.7|15674.2|15676.4|15673.9|15676.4|15674.9|15675.4|15673.9|231
1649434880000|2022-04-08 16:21:20|15675.6|15674.9|15675.4|15673.9|15675.6|15674.9|15675.4|15673.9|57
1649434900000|2022-04-08 16:21:40|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|12
1649434910000|2022-04-08 16:21:50|||||||||50
1649434920000|2022-04-08 16:22:00|15675.4|15673.9|15676.4|15674.9|15676.6|15674.9|15675.4|15673.7|3
1649434930000|2022-04-08 16:22:10|15677.4|15675.9|15677.6|15676.1|15677.6|15676.1|15676.4|15674.9|23
1649434950000|2022-04-08 16:22:30|15678.4|15675.9|15677.6|15676.1|15678.4|15676.4|15677.6|15675.9|141
1649434960000|2022-04-08 16:22:40|15678.6||15677.6||15678.6||15677.6||18
1649434970000|2022-04-08 16:22:50|15676.4|15674.9|15677.6|15676.1|15677.6|15676.1|15676.4|15674.9|24
1649434980000|2022-04-08 16:23:00|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|15677.6|15676.1|20
1649435000000|2022-04-08 16:23:20|15679.2|15677.7|15679.6|15678.1|15679.6|15678.1|15679.2|15677.7|56
1649435010000|2022-04-08 16:23:30|15678.6|15677.1|15679.6|15678.1|15679.6|15678.1|15678.6|15677.1|49
1649435030000|2022-04-08 16:23:50|||||||||51
1649435040000|2022-04-08 16:24:00|||||||||2
1649435050000|2022-04-08 16:24:10|15680.4|15677.9|15679.6|15678.1|15680.6|15679.1|15679.6|15677.9|7
1649435060000|2022-04-08 16:24:20|||||||||1
1649435070000|2022-04-08 16:24:30|||||||||42
1649435080000|2022-04-08 16:24:40|15680.4|15677.9|15680.4|15677.9|15680.4|15678.1|15679.6|15677.9|25
1649435090000|2022-04-08 16:24:50|15680.6|15678.1|15679.6|15678.1|15680.6|15678.1|15679.6|15678.1|0
1649435100000|2022-04-08 16:25:00|15679.8|15678.3|15679.6|15678.1|15680.6|15678.3|15679.6|15678.1|23
1649435120000|2022-04-08 16:25:20|15680.6|15679.1|15680.6|15679.1|15680.6|15679.1|15680.6|15679.1|53
1649435140000|2022-04-08 16:25:40|15679.6|15678.1|15680.6|15679.1|15680.6|15679.1|15679.6|15678.1|8
1649435170000|2022-04-08 16:26:10|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|15678.6|15677.1|72
1649435180000|2022-04-08 16:26:20|15679.4|15677.1|15679.6|15678.1|15679.6|15678.1|15679.4|15677.1|4
1649435190000|2022-04-08 16:26:30|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|38
1649435210000|2022-04-08 16:26:50|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|17
1649435220000|2022-04-08 16:27:00|15678.6|15677.1|15679.6|15677.1|15679.6|15677.3|15678.6|15677.1|5
1649435230000|2022-04-08 16:27:10|15679.4|15677.9|15679.6|15678.1|15679.6|15678.1|15679.4|15677.9|2
1649435240000|2022-04-08 16:27:20|15679.9|15678.4|15679.6|15678.1|15680.8|15678.4|15679.6|15678.1|9
1649435250000|2022-04-08 16:27:30|||||||||1
1649435260000|2022-04-08 16:27:40|||||||||2
1649435290000|2022-04-08 16:28:10|15680.6|15679.1|15680.6|15678.1|15680.6|15679.1|15679.6|15678.1|45
1649435300000|2022-04-08 16:28:20|15679.8|15678.3|15679.6|15678.1|15679.8|15678.3|15679.6|15678.1|1
1649435310000|2022-04-08 16:28:30|15678.6|15677.1|15678.6|15677.1|15678.8|15677.3|15677.6|15676.1|40
1649435320000|2022-04-08 16:28:40|15679.6|15678.1|15679.6|15677.1|15679.6|15678.1|15678.6|15677.1|27
1649435330000|2022-04-08 16:28:50|15678.8|15677.3|15679.6|15678.1|15679.6|15678.1|15678.6|15677.1|6
1649435340000|2022-04-08 16:29:00|||||||||11
1649435370000|2022-04-08 16:29:30|||||||||7
1649435380000|2022-04-08 16:29:40|||||||||1
1649435400000|2022-04-08 16:30:00|15678.6|15677.1|15678.6|15677.1|15679.6|15678.1|15678.6|15677.1|49
1649435410000|2022-04-08 16:30:10|15678.4|15676.1|15678.6|15676.1|15678.6|15677.1|15678.4|15676.1|23
1649435430000|2022-04-08 16:30:30||15677.1||15677.1||15677.1||15677.1|0
1649435450000|2022-04-08 16:30:50|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|9
1649435470000|2022-04-08 16:31:10|||||||||2
1649435480000|2022-04-08 16:31:20|||||||||1
1649435490000|2022-04-08 16:31:30|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|2
1649435500000|2022-04-08 16:31:40|||||||||6
1649435510000|2022-04-08 16:31:50|15679.6|15678.1|15680.6|15679.1|15680.6|15679.1|15679.6|15677.1|250
1649435520000|2022-04-08 16:32:00|15681.6|15680.1|15681.6|15680.1|15681.6|15680.1|15681.6|15680.1|112
1649435530000|2022-04-08 16:32:10|15682.6|15681.1|15682.6|15681.1|15682.6|15681.1|15682.6|15681.1|82
1649435540000|2022-04-08 16:32:20|15681.6|15680.1|15681.6|15680.1|15681.6|15680.1|15681.6|15680.1|16
1649435560000|2022-04-08 16:32:40|15682.6|15681.1|15682.6|15681.1|15682.6|15681.1|15682.6|15681.1|17
1649435570000|2022-04-08 16:32:50|15681.9|15680.4|15682.6|15680.1|15682.6|15680.4|15681.6|15680.1|54
1649435580000|2022-04-08 16:33:00|15682.4|15680.9|15681.6|15680.1|15682.6|15681.1|15681.6|15680.1|1
1649435600000|2022-04-08 16:33:20|15682.4|15679.9|15681.6|15680.1|15682.4|15680.1|15681.6|15679.9|5
1649435610000|2022-04-08 16:33:30|15680.6|15679.1|15681.6|15680.1|15681.6|15680.1|15680.6|15679.1|9
1649435620000|2022-04-08 16:33:40|15680.6|15679.1|15681.6|15680.1|15681.6|15680.1|15680.6|15679.1|19
1649435660000|2022-04-08 16:34:20|||||||||9
1649435670000|2022-04-08 16:34:30|||||||||3
1649435690000|2022-04-08 16:34:50|15682.2|15680.7|15682.6|15681.1|15682.6|15681.1|15682.2|15680.7|24
1649435700000|2022-04-08 16:35:00|15681.9|15680.4|15681.6|15680.1|15682.6|15680.4|15681.6|15680.1|28
1649435710000|2022-04-08 16:35:10||15679.1||15679.1||15679.1||15679.1|24
1649435720000|2022-04-08 16:35:20||15680.1||15680.1||15680.1||15679.1|34
1649435740000|2022-04-08 16:35:40||15679.1||15679.1||15679.1||15679.1|9
1649435750000|2022-04-08 16:35:50||15680.1||15680.1||15680.1||15680.1|0
1649435770000|2022-04-08 16:36:10|15680.9|15679.4|15680.6|15679.1|15680.9|15679.4|15680.6|15679.1|60
1649435780000|2022-04-08 16:36:20|||||||||8
1649435790000|2022-04-08 16:36:30|||||||||16
1649435800000|2022-04-08 16:36:40|15679.9|15678.4|15679.6|15678.1|15679.9|15678.4|15678.6|15677.1|82
1649435810000|2022-04-08 16:36:50|15680.4|15678.9|15679.6|15678.1|15680.6|15678.9|15679.6|15678.1|22
1649435820000|2022-04-08 16:37:00|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|15
1649435830000|2022-04-08 16:37:10|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|11
1649435840000|2022-04-08 16:37:20|15678.9|15677.4|15678.6|15677.1|15678.9|15677.4|15678.6|15677.1|68
1649435850000|2022-04-08 16:37:30|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|143
1649435870000|2022-04-08 16:37:50|15680.6|15679.1|15680.6|15679.1|15680.6|15679.1|15680.6|15679.1|8
1649435880000|2022-04-08 16:38:00|15680.4|15677.9|15680.6|15678.1|15680.6|15679.1|15680.4|15677.9|4
1649435890000|2022-04-08 16:38:10|15680.4|15678.9|15680.6|15679.1|15680.6|15679.1|15680.4|15678.9|0
1649435900000|2022-04-08 16:38:20|15679.6|15678.1|15679.6|15678.1|15680.6|15679.1|15679.6|15678.1|4
1649435910000|2022-04-08 16:38:30|||||||||1
1649435920000|2022-04-08 16:38:40|15679.2|15677.7|15678.6|15677.1|15679.2|15677.7|15678.6|15677.1|14
1649435930000|2022-04-08 16:38:50|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|34
1649435940000|2022-04-08 16:39:00|15680.6|15677.9|15679.6|15678.1|15680.6|15678.1|15679.6|15677.9|6
1649435960000|2022-04-08 16:39:20|15678.6|15677.1|15679.6|15677.1|15679.6|15677.1|15678.6|15676.9|11
1649435970000|2022-04-08 16:39:30|15678.6|15678.1|15678.6|15677.1|15679.6|15678.1|15678.6|15677.1|7
1649435980000|2022-04-08 16:39:40|15679.6|15678.1|15679.6|15678.1|15679.6|15678.1|15678.6|15677.1|28
1649435990000|2022-04-08 16:39:50|15679.4|15677.9|15679.6|15678.1|15679.6|15678.1|15678.6|15677.1|12
1649436010000|2022-04-08 16:40:10|||||||||1
1649436020000|2022-04-08 16:40:20|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|16
1649436030000|2022-04-08 16:40:30|15677.6|15676.1|15676.4|15674.9|15677.6|15676.1|15676.4|15674.9|60
1649436040000|2022-04-08 16:40:40|||||||||1
1649436050000|2022-04-08 16:40:50|||||||||1
1649436060000|2022-04-08 16:41:00|||||||||2
1649436080000|2022-04-08 16:41:20|||||||||1
1649436090000|2022-04-08 16:41:30||15673.9||15674.9||15674.9||15673.9|33
1649436100000|2022-04-08 16:41:40|15675.4|15673.9|15676.4|15674.9|15676.4|15674.9|15675.4|15673.9|27
1649436110000|2022-04-08 16:41:50|15677.6|15676.1|15676.4|15674.9|15677.6|15676.1|15676.4|15674.9|20
1649436120000|2022-04-08 16:42:00|||||||||8
1649436140000|2022-04-08 16:42:20|15677.2|15675.7|15676.4|15674.9|15677.2|15675.7|15676.4|15674.9|43
1649436150000|2022-04-08 16:42:30|15677.6|15676.1|15677.6|15676.1|15677.6|15676.1|15677.6|15676.1|24
1649436160000|2022-04-08 16:42:40|||||||||1
1649436170000|2022-04-08 16:42:50|15676.4|15674.9|15677.6|15675.1|15677.6|15675.1|15676.4|15674.9|96
1649436180000|2022-04-08 16:43:00|15677.4|15676.1|15677.6|15675.1|15677.6|15676.1|15677.4|15674.9|14
1649436200000|2022-04-08 16:43:20|15676.8|15675.3|15677.6|15676.1|15677.6|15676.1|15676.4|15674.9|32
1649436210000|2022-04-08 16:43:30|||||||||2
1649436220000|2022-04-08 16:43:40|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|15678.6|15677.1|9
1649436230000|2022-04-08 16:43:50|15678.4|15675.9|15677.6|15676.1|15678.6|15677.1|15677.6|15675.9|72
1649436240000|2022-04-08 16:44:00|||||||||3
1649436250000|2022-04-08 16:44:10|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|51
1649436260000|2022-04-08 16:44:20|15677.6|15675.1|15677.6|15676.1|15677.6|15676.1|15677.6|15675.1|1
1649436270000|2022-04-08 16:44:30|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|2
1649436280000|2022-04-08 16:44:40|15675.4|15673.9|15676.4|15674.9|15676.4|15674.9|15675.4|15673.9|22
1649436290000|2022-04-08 16:44:50|15675.4|15673.9|15675.4|15673.9|15675.4|15673.9|15675.4|15673.9|3
1649436300000|2022-04-08 16:45:00||15672.9||15672.9||15672.9||15672.9|81
1649436310000|2022-04-08 16:45:10|15674.6|15673.1|15675.4|15673.9|15675.4|15673.9|15674.6|15673.1|212
1649436330000|2022-04-08 16:45:30|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|15676.4|15674.9|25
1649436340000|2022-04-08 16:45:40||15673.9||15673.9||15673.9||15673.9|9
1649436350000|2022-04-08 16:45:50|15675.4||15675.4||15675.4||15675.4||4
1649436380000|2022-04-08 16:46:20|15676.4||15675.4||15676.4||15675.4||7
1649436400000|2022-04-08 16:46:40|||||||||42
1649436410000|2022-04-08 16:46:50|||||||||4
1649436430000|2022-04-08 16:47:10|||||||||3
1649436440000|2022-04-08 16:47:20|15675.2|15673.7|15674.4|15672.9|15675.4|15673.7|15674.4|15672.9|74
1649436460000|2022-04-08 16:47:40|||||||||1
1649436480000|2022-04-08 16:48:00|15675.4|15673.9|15675.4|15672.9|15675.4|15673.9|15675.4|15672.9|31
1649436490000|2022-04-08 16:48:10|15674.4||15674.4||15674.4||15674.4||20
1649436500000|2022-04-08 16:48:20|15673.4|15671.9|15673.4|15671.9|15673.4|15671.9|15673.2|15670.9|67
1649436520000|2022-04-08 16:48:40|15674.4|15671.7|15673.4|15671.9|15674.4|15671.9|15673.4|15671.7|12
1649436540000|2022-04-08 16:49:00|||||||||7
1649436550000|2022-04-08 16:49:10|||||||||2
1649436560000|2022-04-08 16:49:20|15672.4|15670.9|15672.4|15670.9|15672.4|15670.9|15672.4|15670.9|1
1649436580000|2022-04-08 16:49:40|15673.4|15671.7|15673.4|15671.9|15673.4|15671.9|15673.2|15671.7|0
1649436590000|2022-04-08 16:49:50|||||||||3
1649436600000|2022-04-08 16:50:00|||||||||1
1649436610000|2022-04-08 16:50:10|15673.2|15670.9|15673.4|15671.9|15673.4|15671.9|15673.2|15670.9|2
1649436620000|2022-04-08 16:50:20|15674.1|15672.6|15673.4|15671.9|15674.4|15672.6|15673.4|15671.9|57
1649436630000|2022-04-08 16:50:30|||||||||5
1649436640000|2022-04-08 16:50:40|15672.4|15670.9|15673.4|15671.9|15673.4|15671.9|15672.4|15670.9|72
1649436650000|2022-04-08 16:50:50||15670.9||15671.9||15671.9||15670.9|23
1649436660000|2022-04-08 16:51:00|15673.2|15671.7|15673.4|15671.9|15673.4|15671.9|15672.4|15670.9|10
1649436680000|2022-04-08 16:51:20|15673.1|15671.6|15673.4|15670.9|15673.4|15671.6|15672.8|15670.9|5
1649436690000|2022-04-08 16:51:30|15673.2|15671.7|15673.4|15671.9|15673.4|15671.9|15673.2|15671.7|0
1649436700000|2022-04-08 16:51:40|15672.4|15670.9|15672.4|15670.9|15672.4|15670.9|15672.4|15670.9|12
1649436720000|2022-04-08 16:52:00||15669.9||15669.9||15669.9||15669.9|50
1649436740000|2022-04-08 16:52:20|15671.6|15669.1|15672.6|15671.1|15673.6|15671.2|15671.6|15669.1|30
1649436750000|2022-04-08 16:52:30|15673.1|15671.6|15672.1|15670.6|15673.2|15671.6|15672.1|15670.6|18
1649436760000|2022-04-08 16:52:40|15673.1|15671.6|15673.1|15670.6|15673.1|15671.6|15673.1|15670.6|10
1649436770000|2022-04-08 16:52:50|15672.9|15671.4|15673.1|15671.6|15673.1|15671.6|15672.9|15671.4|0
1649436780000|2022-04-08 16:53:00|15673.3|15671.8|15673.1|15671.6|15674.1|15672.6|15673.1|15671.6|7
1649436790000|2022-04-08 16:53:10|||||||||9
1649436800000|2022-04-08 16:53:20|15672.1|15670.6|15673.1|15671.6|15673.1|15671.6|15672.1|15670.6|10
1649436810000|2022-04-08 16:53:30|15674.1||15674.1||15674.1||15674.1||5
1649436820000|2022-04-08 16:53:40|15673.3|15671.8|15673.1|15671.6|15674.1|15671.8|15673.1|15671.6|0
1649436840000|2022-04-08 16:54:00|15674.1|15672.6|15673.1|15671.6|15674.1|15672.6|15673.1|15671.6|5
1649436850000|2022-04-08 16:54:10|15674.1|15672.6|15673.1|15671.6|15674.1|15672.6|15673.1|15671.6|11
1649436860000|2022-04-08 16:54:20|15673.7|15672.2|15673.1|15671.6|15673.7|15672.2|15673.1|15671.6|4
1649436870000|2022-04-08 16:54:30|||||||||21
1649436880000|2022-04-08 16:54:40|15672.1|15670.6|15672.1|15670.6|15673.1|15671.6|15672.1|15670.6|49
1649436890000|2022-04-08 16:54:50|15673.1|15671.6|15673.1|15671.6|15673.1|15671.6|15673.1|15671.6|60
1649436900000|2022-04-08 16:55:00|15672.1|15670.6|15673.1|15671.6|15673.3|15671.6|15672.1|15670.6|44
1649436910000|2022-04-08 16:55:10|15672.9|15670.6|15673.1|15671.6|15673.1|15671.6|15672.9|15670.6|23
1649436930000|2022-04-08 16:55:30|15672.1|15670.6|15672.1|15670.6|15672.1|15670.6|15672.1|15670.6|6
1649436940000|2022-04-08 16:55:40|15673.1||15673.1||15673.1||15673.1||18
1649436950000|2022-04-08 16:55:50||15671.6||15671.6||15671.6||15671.6|6
1649436990000|2022-04-08 16:56:30|15672.1|15670.6|15673.1|15670.6|15673.1|15671.6|15672.1|15670.4|25
1649437000000|2022-04-08 16:56:40|15672.9|15671.4|15673.1|15671.6|15673.1|15671.6|15672.9|15671.4|0
1649437040000|2022-04-08 16:57:20|15674.1|15672.6|15674.1|15672.6|15674.1|15672.6|15674.1|15672.6|7
1649437050000|2022-04-08 16:57:30|15673.1|15671.6|15674.1|15672.6|15674.1|15672.6|15673.1|15671.4|22
1649437060000|2022-04-08 16:57:40|15673.1|15671.6|15674.1|15672.6|15674.3|15672.6|15673.1|15671.6|25
1649437080000|2022-04-08 16:58:00|||||||||19
1649437100000|2022-04-08 16:58:20|15673.1|15671.6|15673.1|15671.6|15673.1|15671.6|15673.1|15671.6|54
1649437110000|2022-04-08 16:58:30|15674.1|15672.6|15674.1|15672.6|15674.1|15672.6|15674.1|15672.6|19
1649437120000|2022-04-08 16:58:40|||||||||18
1649437140000|2022-04-08 16:59:00|15675.1|15673.6|15677.3|15674.8|15677.3|15675.6|15675.1|15673.6|143
1649437150000|2022-04-08 16:59:10||15675.8||15675.8||15675.8||15675.8|0
1649437160000|2022-04-08 16:59:20|15676.1|15674.6|15676.1|15674.6|15676.1|15674.6|15676.1|15674.6|128
1649437170000|2022-04-08 16:59:30|15675.1|15673.6|15675.1|15673.6|15675.1|15673.6|15675.1|15673.6|70
1649437180000|2022-04-08 16:59:40|15674.1|15672.6|15675.1|15673.6|15675.1|15673.6|15674.1|15672.6|22
1649437190000|2022-04-08 16:59:50|||||||||4
1649437200000|2022-04-08 17:00:00|15674.3|15672.6|15674.1|15672.6|15675.1|15673.6|15674.1|15672.4|21
1649437210000|2022-04-08 17:00:10|15674.3|15672.8|15674.1|15672.6|15675.1|15672.8|15674.1|15672.6|1
1649437260000|2022-04-08 17:01:00|||||||||4
1649437270000|2022-04-08 17:01:10|||||||||5
1649437280000|2022-04-08 17:01:20|15673.1|15671.6|15672.1|15669.6|15673.1|15671.6|15671.1|15669.4|49
1649437290000|2022-04-08 17:01:30|15671.1|15668.6|15671.1|15669.6|15671.1|15669.6|15670.1|15668.6|53
1649437300000|2022-04-08 17:01:40|15670.1|15668.6|15670.1|15668.6|15671.1|15669.6|15670.1|15668.6|8
1649437310000|2022-04-08 17:01:50|||||||||2
1649437320000|2022-04-08 17:02:00|15671.1|15669.6|15670.1|15668.6|15671.1|15669.6|15670.1|15668.4|2
1649437340000|2022-04-08 17:02:20|15669.1|15667.6|15669.1|15667.6|15669.1|15667.6|15669.1|15667.6|21
1649437350000|2022-04-08 17:02:30|||||||||2
1649437360000|2022-04-08 17:02:40|15668.1|15666.6|15668.1|15666.6|15668.1|15666.6|15668.1|15666.6|45
1649437370000|2022-04-08 17:02:50|15668.9|15666.4|15669.1|15667.6|15669.1|15667.6|15668.9|15666.4|5
1649437380000|2022-04-08 17:03:00|15670.1||15669.1||15670.1||15669.1||0
1649437390000|2022-04-08 17:03:10|15669.3|15666.8|15669.1|15666.6|15669.3|15666.8|15668.1|15666.6|24
1649437400000|2022-04-08 17:03:20|15668.1|15666.8|15669.1|15667.6|15669.1|15667.6|15668.1|15666.6|3
1649437410000|2022-04-08 17:03:30||15666.6||15667.6||15667.6||15666.6|6
1649437420000|2022-04-08 17:03:40|15668.9|15666.6|15668.1|15666.6|15669.1|15667.6|15668.1|15666.6|90
1649437430000|2022-04-08 17:03:50|15667.1|15665.6|15667.1|15665.6|15667.1|15665.6|15667.1|15665.6|6
1649437440000|2022-04-08 17:04:00|15668.1||15667.1||15668.1||15667.1||2
1649437450000|2022-04-08 17:04:10|15667.3|15665.8|15667.1|15665.6|15668.1|15665.8|15667.1|15665.6|0
1649437460000|2022-04-08 17:04:20|15668.1|15666.6|15667.1|15665.6|15668.1|15666.6|15667.1|15665.6|7
1649437470000|2022-04-08 17:04:30|15668.1|15666.6|15668.1|15666.6|15668.1|15666.6|15668.1|15666.6|111
1649437480000|2022-04-08 17:04:40|15667.1|15665.6|15667.4|15664.9|15668.1|15665.8|15666.4|15664.9|3
1649437490000|2022-04-08 17:04:50|15666.4|15665.9|15667.4|15665.9|15667.4|15665.9|15666.4|15665.9|2
1649437500000|2022-04-08 17:05:00|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|15665.7|15664.2|5
1649437510000|2022-04-08 17:05:10|||||||||1
1649437520000|2022-04-08 17:05:20|15668.6|15667.1|15668.6|15667.1|15668.6|15667.1|15668.6|15667.1|17
1649437530000|2022-04-08 17:05:30|15665.4|15663.9|15665.4|15663.9|15666.2|15663.9|15664.4|15662.9|89
1649437550000|2022-04-08 17:05:50|||||||||1
1649437560000|2022-04-08 17:06:00|15664.4|15662.9|15663.4|15660.9|15664.4|15662.9|15662.4|15660.9|48
1649437570000|2022-04-08 17:06:10||15661.9||15661.9||15661.9||15661.9|3
1649437590000|2022-04-08 17:06:30|15664.4|15662.7|15664.4|15662.9|15665.2|15663.1|15664.2|15662.7|4
1649437600000|2022-04-08 17:06:40|15663.4|15661.9|15663.4|15661.9|15663.4|15661.9|15663.4|15661.9|3
1649437620000|2022-04-08 17:07:00|15664.4|15662.1|15664.4|15661.9|15664.4|15662.1|15663.6|15661.9|33
1649437630000|2022-04-08 17:07:10|15663.4|15661.4|15664.4|15661.9|15664.4|15662.9|15663.4|15661.4|6
1649437640000|2022-04-08 17:07:20|15663.1|15661.6|15663.4|15661.9|15663.4|15661.9|15663.1|15661.6|38
1649437660000|2022-04-08 17:07:40|15664.4|15662.9|15664.4|15662.9|15664.4|15662.9|15664.4|15662.9|5
1649437670000|2022-04-08 17:07:50|15665.1|15661.9|15665.4|15663.9|15665.4|15663.9|15665.1|15661.9|8
1649437680000|2022-04-08 17:08:00||15662.9||15663.9||15663.9||15662.9|4
1649437690000|2022-04-08 17:08:10|15665.2|15663.7|15664.4|15662.9|15665.4|15663.9|15664.4|15662.7|57
1649437700000|2022-04-08 17:08:20|15665.4|15663.9|15665.4|15663.9|15665.4|15663.9|15665.4|15663.9|0
1649437730000|2022-04-08 17:08:50|15666.4|15664.9|15666.4|15664.9|15666.4|15664.9|15666.4|15664.9|4
1649437740000|2022-04-08 17:09:00|15665.4|15663.9|15666.4|15664.9|15666.4|15664.9|15665.4|15663.9|2
1649437750000|2022-04-08 17:09:10|15667.2|15664.7|15666.7|15664.2|15667.7|15665.2|15666.7|15664.2|5
1649437760000|2022-04-08 17:09:20|15667.4|15664.9|15667.6|15666.1|15667.6|15666.1|15667.4|15664.9|3
1649437770000|2022-04-08 17:09:30|||||||||5
1649437800000|2022-04-08 17:10:00|15667.4|15665.1|15667.4|15664.9|15667.4|15665.1|15667.4|15664.9|3
1649437810000|2022-04-08 17:10:10|15667.6|15665.9|15667.4|15664.9|15667.6|15666.1|15666.4|15664.9|1
1649437820000|2022-04-08 17:10:20|15667.2|15665.7|15667.6|15666.1|15667.6|15666.1|15667.2|15665.7|0
1649437830000|2022-04-08 17:10:30|15666.4|15664.9|15666.4|15664.9|15666.4|15664.9|15666.4|15664.9|1
1649437840000|2022-04-08 17:10:40|15666.7|15665.2|15667.4|15664.9|15667.4|15665.2|15666.7|15664.9|15
1649437860000|2022-04-08 17:11:00|15666.6|15665.1|15667.4|15664.9|15667.4|15665.1|15666.4|15664.9|0
1649437870000|2022-04-08 17:11:10|15667.6|15665.9|15667.6|15666.1|15667.6|15666.1|15667.6|15665.9|0
1649437880000|2022-04-08 17:11:20|15666.4|15664.9|15667.4|15664.9|15667.4|15664.9|15666.4|15664.9|4
1649437900000|2022-04-08 17:11:40|15666.4||15666.4||15666.4||15666.4||0
1649437940000|2022-04-08 17:12:20|15665.4|15663.9|15665.4|15663.9|15665.4|15663.9|15665.4|15663.9|12
1649437950000|2022-04-08 17:12:30|||||||||4
1649437960000|2022-04-08 17:12:40|15664.4|15662.9|15664.4|15662.9|15664.4|15662.9|15664.4|15662.9|3
1649437980000|2022-04-08 17:13:00|15665.4||15664.4||15665.4||15664.4||0
1649437990000|2022-04-08 17:13:10|15665.4|15663.9|15665.4|15663.9|15665.4|15663.9|15665.4|15663.9|6
1649438000000|2022-04-08 17:13:20|15666.4||15665.4||15666.4||15665.4||7
1649438010000|2022-04-08 17:13:30|15666.4|15664.9|15666.4|15664.9|15666.4|15664.9|15666.4|15664.9|11
1649438050000|2022-04-08 17:14:10|||||||||5
1649438070000|2022-04-08 17:14:30|15667.1|15665.6|15667.6|15666.1|15667.6|15666.1|15667.1|15665.6|3
1649438090000|2022-04-08 17:14:50|||||||||2
1649438100000|2022-04-08 17:15:00|||||||||7
1649438110000|2022-04-08 17:15:10|15668.4|15665.9|15669.6|15668.1|15669.6|15668.1|15668.4|15665.9|95
1649438130000|2022-04-08 17:15:30|15669.4|15667.9|15668.6|15667.1|15669.6|15668.1|15668.6|15667.1|11
1649438170000|2022-04-08 17:16:10||15666.1||15666.1||15666.1||15666.1|1
1649438180000|2022-04-08 17:16:20|15668.4|15666.9|15669.6|15668.1|15669.6|15668.1|15668.4|15666.9|6
1649438200000|2022-04-08 17:16:40|15669.7|15667.2|15668.6|15667.1|15669.7|15667.2|15668.6|15667.1|56
1649438220000|2022-04-08 17:17:00|15669.2|15667.7|15668.6|15667.1|15669.6|15667.7|15668.6|15666.9|25
1649438230000|2022-04-08 17:17:10|||||||||1
1649438240000|2022-04-08 17:17:20|||||||||1
1649438260000|2022-04-08 17:17:40|15668.9|15667.4|15668.6|15667.1|15669.7|15667.4|15668.6|15667.1|7
1649438280000|2022-04-08 17:18:00|15668.7|15667.2|15669.6|15668.1|15669.6|15668.1|15668.7|15667.2|3
1649438290000|2022-04-08 17:18:10|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|2
1649438300000|2022-04-08 17:18:20|15671.6|15670.1|15671.6|15669.1|15671.6|15670.1|15671.6|15669.1|1
1649438310000|2022-04-08 17:18:30|15671.4|15670.1|15671.4|15669.9|15671.6|15670.1|15671.4|15668.9|3
1649438320000|2022-04-08 17:18:40|15671.6|15670.1|15671.6|15669.1|15671.6|15670.1|15670.6|15669.1|10
1649438330000|2022-04-08 17:18:50|15672.6|15670.1|15672.6|15670.1|15672.6|15670.1|15672.6|15670.1|6
1649438340000|2022-04-08 17:19:00|15671.6||15672.6||15672.6||15671.6||6
1649438350000|2022-04-08 17:19:10|15671.7|15670.2|15671.6|15670.1|15672.6|15670.6|15671.6|15670.1|0
1649438360000|2022-04-08 17:19:20|15672.6||15672.6||15672.6||15672.6||0
1649438370000|2022-04-08 17:19:30|15671.6||15671.6||15671.6||15671.6||0
1649438380000|2022-04-08 17:19:40|15672.6|15671.1|15672.6|15671.1|15672.6|15671.1|15672.6|15671.1|24
1649438390000|2022-04-08 17:19:50|||||||||1
1649438410000|2022-04-08 17:20:10|||||||||3
1649438420000|2022-04-08 17:20:20|15672.4|15670.9|15671.6|15670.1|15672.6|15670.9|15671.4|15669.1|24
1649438430000|2022-04-08 17:20:30|15670.6|15669.1|15671.6|15669.1|15671.6|15670.1|15670.6|15669.1|5
1649438440000|2022-04-08 17:20:40|15670.7|15669.2|15670.6|15668.1|15670.7|15669.2|15669.6|15668.1|4
1649438450000|2022-04-08 17:20:50|15669.7|15668.2|15669.6|15668.1|15669.7|15668.2|15669.6|15668.1|0
1649438470000|2022-04-08 17:21:10|15669.4|15667.9|15669.6|15668.1|15670.6|15668.1|15669.4|15667.2|10
1649438480000|2022-04-08 17:21:20|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|26
1649438510000|2022-04-08 17:21:50|15670.2|15668.7|15670.6|15668.1|15670.6|15668.7|15669.6|15668.1|2
1649438520000|2022-04-08 17:22:00|15669.6|15667.9|15670.6|15669.1|15670.6|15669.1|15669.6|15667.9|0
1649438530000|2022-04-08 17:22:10||15668.1||15668.1||15668.1||15668.1|2
1649438540000|2022-04-08 17:22:20|15670.4|15668.9|15670.6|15668.1|15670.6|15669.1|15670.4|15668.1|1
1649438550000|2022-04-08 17:22:30|||||||||7
1649438560000|2022-04-08 17:22:40|15669.6|15669.1|15669.6|15668.1|15669.6|15669.1|15669.6|15668.1|7
1649438570000|2022-04-08 17:22:50|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|5
1649438580000|2022-04-08 17:23:00|15670.9|15669.4|15671.6|15670.1|15672.6|15670.1|15670.9|15669.4|11
1649438590000|2022-04-08 17:23:10|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|85
1649438610000|2022-04-08 17:23:30|15669.9|15668.4|15670.6|15668.1|15670.6|15669.1|15669.9|15668.1|25
1649438620000|2022-04-08 17:23:40|15669.6|15667.1|15668.6|15667.1|15669.6|15667.1|15668.6|15667.1|2
1649438630000|2022-04-08 17:23:50|15669.6|15667.9|15669.6|15668.1|15669.6|15668.1|15669.4|15667.9|1
1649438640000|2022-04-08 17:24:00|15670.7|15668.2|15669.6|15668.1|15670.7|15669.1|15669.6|15667.9|16
1649438650000|2022-04-08 17:24:10|15670.6|15669.1|15669.6|15668.1|15670.6|15669.1|15669.6|15668.1|11
1649438660000|2022-04-08 17:24:20|15670.6|15669.1|15670.4|15668.9|15670.6|15669.1|15669.6|15668.1|8
1649438670000|2022-04-08 17:24:30|15670.6|15669.1|15669.6|15668.1|15670.6|15669.1|15669.6|15668.1|3
1649438680000|2022-04-08 17:24:40|15670.6||15669.6||15670.6||15669.6||1
1649438700000|2022-04-08 17:25:00|15669.4|15667.1|15669.6|15668.1|15669.6|15668.1|15669.4|15667.1|10
1649438720000|2022-04-08 17:25:20|15670.2|15668.7|15669.6|15668.1|15670.2|15668.7|15669.6|15668.1|52
1649438730000|2022-04-08 17:25:30|15670.6|15669.1|15669.6|15668.1|15670.6|15669.1|15669.6|15668.1|17
1649438740000|2022-04-08 17:25:40|15669.8|15668.3|15669.6|15668.1|15670.6|15669.1|15669.6|15668.1|16
1649438750000|2022-04-08 17:25:50||15667.1||15668.1||15668.1||15667.1|3
1649438760000|2022-04-08 17:26:00|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|13
1649438770000|2022-04-08 17:26:10|15670.4|15668.9|15669.6|15668.1|15670.4|15668.9|15669.6|15668.1|10
1649438780000|2022-04-08 17:26:20|15670.4|15667.9|15670.6|15669.1|15670.6|15669.1|15670.4|15667.9|31
1649438790000|2022-04-08 17:26:30|15669.6|15668.1|15668.6|15667.1|15669.6|15668.1|15668.6|15667.1|56
1649438800000|2022-04-08 17:26:40|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|8
1649438810000|2022-04-08 17:26:50|15666.4|15664.9|15667.6|15666.1|15667.6|15666.1|15666.4|15664.9|56
1649438820000|2022-04-08 17:27:00|15668.6|15665.9|15668.6|15667.1|15668.6|15667.1|15667.6|15665.9|8
1649438830000|2022-04-08 17:27:10|15668.4|15666.1|15668.6|15666.1|15668.6|15667.1|15668.4|15666.1|23
1649438840000|2022-04-08 17:27:20||15667.1||15667.1||15667.1||15667.1|0
1649438870000|2022-04-08 17:27:50|||||||||2
1649438880000|2022-04-08 17:28:00|15669.6|15668.1|15669.6|15668.1|15670.6|15669.1|15669.4|15667.3|52
1649438890000|2022-04-08 17:28:10|15669.9|15668.4|15670.6|15669.1|15670.8|15669.1|15669.9|15668.1|8
1649438900000|2022-04-08 17:28:20|15670.4|15668.9|15669.6|15668.1|15670.6|15669.1|15669.6|15668.1|11
1649438910000|2022-04-08 17:28:30|||||||||34
1649438920000|2022-04-08 17:28:40|15669.9|15668.4|15670.6|15669.1|15670.6|15669.1|15669.9|15668.4|20
1649438930000|2022-04-08 17:28:50|15670.2|15668.7|15670.6|15669.1|15670.6|15669.1|15670.2|15668.7|3
1649438940000|2022-04-08 17:29:00||15668.1||15668.1||15668.1||15668.1|0
1649438950000|2022-04-08 17:29:10|15671.6|15669.1|15671.6|15670.1|15671.8|15670.1|15671.6|15669.1|9
1649438960000|2022-04-08 17:29:20|||||||||4
1649438980000|2022-04-08 17:29:40|15670.6|15669.1|15671.6|15669.1|15671.6|15669.1|15670.6|15669.1|9
1649438990000|2022-04-08 17:29:50||15670.1||15670.1||15670.1||15670.1|5
1649439000000|2022-04-08 17:30:00|15670.6|15669.1|15670.6|15669.1|15671.2|15669.7|15670.6|15669.1|29
1649439010000|2022-04-08 17:30:10|15671.6|15670.1|15670.6|15669.1|15671.6|15670.1|15670.6|15669.1|6
1649439020000|2022-04-08 17:30:20|15671.6|15669.3|15670.6|15669.1|15671.6|15669.3|15670.6|15669.1|1
1649439040000|2022-04-08 17:30:40|||||||||1
1649439060000|2022-04-08 17:31:00|15669.8|15668.1|15669.6|15668.1|15670.6|15668.3|15669.6|15668.1|6
1649439070000|2022-04-08 17:31:10|15669.9|15668.4|15670.6|15669.1|15670.6|15669.1|15669.9|15668.4|3
1649439100000|2022-04-08 17:31:40|15670.4|15668.1|15670.6|15669.1|15670.6|15669.1|15670.4|15668.1|2
1649439110000|2022-04-08 17:31:50|||||||||5
1649439120000|2022-04-08 17:32:00|15670.8|15668.3|15670.6|15669.1|15670.8|15669.1|15670.6|15668.3|0
1649439130000|2022-04-08 17:32:10|15671.6|15670.1|15671.4|15669.9|15671.8|15670.1|15671.4|15669.1|4
1649439140000|2022-04-08 17:32:20|15671.6|15670.1|15670.6|15669.1|15671.6|15670.1|15670.6|15669.1|0
1649439170000|2022-04-08 17:32:50|||||||||2
1649439180000|2022-04-08 17:33:00|15669.6|15668.1|15670.6|15669.1|15670.6|15669.1|15669.6|15668.1|24
1649439190000|2022-04-08 17:33:10|15669.8|15668.1|15669.6|15668.1|15669.8|15668.3|15669.6|15668.1|3
1649439200000|2022-04-08 17:33:20|||||||||51
1649439220000|2022-04-08 17:33:40|15668.9|15667.4|15668.6|15667.1|15669.6|15667.4|15668.6|15666.9|10
1649439230000|2022-04-08 17:33:50|||||||||5
1649439240000|2022-04-08 17:34:00|15669.6|15666.9|15669.6|15667.1|15669.6|15667.1|15668.6|15666.9|0
1649439250000|2022-04-08 17:34:10|15668.6|15667.4|15669.6|15667.1|15669.6|15668.1|15668.6|15666.9|7
1649439260000|2022-04-08 17:34:20|15668.6|15668.1|15668.6|15667.1|15668.6|15668.1|15668.6|15667.1|1
1649439270000|2022-04-08 17:34:30|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|20
1649439320000|2022-04-08 17:35:20|15667.2|15664.7|15667.4|15664.9|15667.4|15665.7|15667.2|15664.7|14
1649439330000|2022-04-08 17:35:30|15666.4|15665.1|15667.4|15664.9|15667.4|15665.1|15666.4|15664.9|1
1649439340000|2022-04-08 17:35:40|15666.4||15667.4||15667.4||15666.4||0
1649439350000|2022-04-08 17:35:50|15667.6|15665.9|15667.6|15666.1|15667.6|15666.1|15667.6|15665.9|0
1649439390000|2022-04-08 17:36:30|15666.4|15664.9|15666.4|15664.9|15667.2|15665.1|15666.4|15664.7|1
1649439400000|2022-04-08 17:36:40|15667.2|15664.7|15667.4|15664.9|15667.4|15665.4|15666.9|15664.7|26
1649439420000|2022-04-08 17:37:00|15667.6|15665.9|15666.4|15664.9|15667.6|15666.1|15666.4|15664.9|1
1649439440000|2022-04-08 17:37:20|15665.4|15663.9|15665.4|15663.9|15665.4|15663.9|15664.4|15662.9|44
1649439480000|2022-04-08 17:38:00|15666.4|15664.9|15665.4|15663.9|15666.4|15664.9|15665.4|15663.9|7
1649439490000|2022-04-08 17:38:10|15666.2|15664.7|15666.4|15663.9|15666.6|15664.7|15666.2|15663.9|6
1649439500000|2022-04-08 17:38:20|15665.6|15664.1|15666.4|15664.9|15666.4|15664.9|15665.4|15663.9|2
1649439520000|2022-04-08 17:38:40|15667.4||15666.4||15667.4||15666.4||0
1649439530000|2022-04-08 17:38:50|15667.6|15666.1|15668.6|15667.1|15668.6|15667.1|15667.6|15666.1|23
1649439540000|2022-04-08 17:39:00|15667.6|15666.1|15668.6|15666.1|15668.6|15666.1|15667.6|15666.1|1
1649439550000|2022-04-08 17:39:10||15667.1||15667.1||15667.1||15666.1|0
1649439560000|2022-04-08 17:39:20|15667.6|15666.1|15668.6|15666.1|15668.6|15666.1|15667.6|15666.1|0
1649439570000|2022-04-08 17:39:30|15668.4|15666.9|15667.8|15666.3|15668.4|15666.9|15667.6|15666.1|1
1649439580000|2022-04-08 17:39:40|15668.6|15666.1|15668.6|15666.1|15668.6|15666.1|15668.6|15666.1|0
1649439600000|2022-04-08 17:40:00|15667.8|15666.3|15668.6|15666.1|15668.6|15666.3|15667.8|15666.1|9
1649439620000|2022-04-08 17:40:20|15667.6||15667.6||15667.6||15667.6||0
1649439660000|2022-04-08 17:41:00|||||||||1
1649439680000|2022-04-08 17:41:20|15666.6|15665.1|15666.4|15664.9|15666.6|15665.1|15666.4|15663.9|2
1649439690000|2022-04-08 17:41:30|15666.2|15664.7|15666.4|15664.9|15666.4|15664.9|15666.2|15664.7|0
1649439700000|2022-04-08 17:41:40|15666.2|15664.7|15666.4|15664.9|15666.4|15664.9|15666.2|15664.7|0
1649439730000|2022-04-08 17:42:10|15667.4|15665.7|15666.4|15664.9|15667.6|15666.1|15666.4|15664.7|2
1649439750000|2022-04-08 17:42:30|15667.2|15665.7|15666.4|15664.9|15667.2|15665.7|15666.4|15664.9|12
1649439770000|2022-04-08 17:42:50|15666.6|15665.1|15666.4|15664.9|15667.4|15665.1|15666.4|15664.9|7
1649439780000|2022-04-08 17:43:00|||||||||1
1649439790000|2022-04-08 17:43:10|||||||||4
1649439800000|2022-04-08 17:43:20|15666.2|15663.9|15667.6|15666.1|15667.6|15666.1|15666.2|15663.9|0
1649439810000|2022-04-08 17:43:30|||||||||1
1649439820000|2022-04-08 17:43:40|15667.4|15665.9|15667.4|15665.9|15667.4|15665.9|15666.6|15665.1|2
1649439830000|2022-04-08 17:43:50|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|2
1649439840000|2022-04-08 17:44:00|15667.4|15664.9|15667.6|15666.1|15667.6|15666.1|15667.4|15664.9|1
1649439850000|2022-04-08 17:44:10|15667.8|15666.3|15667.6|15666.1|15668.6|15666.3|15667.6|15666.1|1
1649439870000|2022-04-08 17:44:30|15668.6||15668.6||15668.6||15668.6||1
1649439880000|2022-04-08 17:44:40|15667.6|15666.4|15667.6|15666.1|15667.9|15666.4|15667.6|15666.1|30
1649439890000|2022-04-08 17:44:50|15668.6|15666.3|15667.6|15666.1|15668.6|15666.3|15665.7|15664.2|17
1649439900000|2022-04-08 17:45:00|15667.4|15665.1|15667.6|15666.1|15667.6|15666.1|15666.9|15664.9|5
1649439920000|2022-04-08 17:45:20|15667.2|15665.7|15666.4|15664.9|15667.2|15665.7|15666.4|15664.9|1
1649439940000|2022-04-08 17:45:40|15665.4|15663.9|15665.4|15663.9|15665.4|15663.9|15665.4|15663.9|1
1649439950000|2022-04-08 17:45:50|15664.4|15662.9|15665.4|15662.9|15665.4|15663.9|15664.4|15662.9|8
1649439960000|2022-04-08 17:46:00||15663.9||15663.9||15663.9||15663.9|0
1649439970000|2022-04-08 17:46:10|15666.4|15664.9|15666.4|15664.9|15666.4|15664.9|15666.4|15664.9|115
1649439980000|2022-04-08 17:46:20|15666.8|15665.3|15666.4|15664.9|15666.8|15665.3|15666.4|15664.9|2
1649440010000|2022-04-08 17:46:50|15667.4|15665.1|15665.4|15663.9|15667.4|15665.1|15665.4|15663.9|9
1649440020000|2022-04-08 17:47:00|15666.4||15666.4||15666.4||15666.4||0
1649440030000|2022-04-08 17:47:10|15665.6|15664.1|15665.4|15663.9|15665.6|15664.1|15665.4|15663.9|0
1649440040000|2022-04-08 17:47:20|15665.8|15664.3|15666.4|15664.9|15666.4|15664.9|15665.8|15664.3|23
1649440050000|2022-04-08 17:47:30|||||||||3
1649440060000|2022-04-08 17:47:40|15667.4|15665.9|15668.6|15667.1|15668.6|15667.1|15667.4|15665.9|14
1649440070000|2022-04-08 17:47:50||15666.1||15666.1||15666.1||15666.1|2
1649440080000|2022-04-08 17:48:00||15667.1||15667.1||15667.1||15666.1|0
1649440090000|2022-04-08 17:48:10|||||||||33
1649440180000|2022-04-08 17:49:40|15669.6||15668.6||15669.6||15668.6||2
1649440200000|2022-04-08 17:50:00|15669.6|15668.1|15670.6|15669.1|15670.6|15669.1|15669.6|15668.1|6
1649440240000|2022-04-08 17:50:40|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|1
1649440290000|2022-04-08 17:51:30|15668.6|15667.1|15669.6|15668.1|15669.6|15668.1|15668.6|15667.1|4
1649440310000|2022-04-08 17:51:50|15669.8|15668.3|15670.6|15669.1|15670.8|15669.1|15669.8|15668.1|37
1649440330000|2022-04-08 17:52:10|15671.6|15670.1|15671.6|15670.1|15671.6|15670.1|15671.6|15670.1|0
1649440340000|2022-04-08 17:52:20|15670.6|15669.1|15671.6|15669.1|15671.6|15670.1|15670.6|15669.1|5
1649440350000|2022-04-08 17:52:30|15670.8|15669.3|15670.6|15668.1|15670.8|15669.3|15670.6|15668.1|2
1649440360000|2022-04-08 17:52:40|15669.6|15667.1|15668.6|15667.1|15669.6|15667.1|15668.6|15667.1|0
1649440380000|2022-04-08 17:53:00|15669.6|15667.9|15669.6|15668.1|15669.6|15668.1|15669.4|15667.9|14
1649440390000|2022-04-08 17:53:10|15670.6|15668.6|15669.6|15668.1|15670.6|15668.6|15669.6|15668.1|0
1649440400000|2022-04-08 17:53:20||15667.1||15667.1||15667.1||15667.1|10
1649440410000|2022-04-08 17:53:30||15668.1||15668.1||15668.1||15668.1|0
1649440420000|2022-04-08 17:53:40||15667.1||15668.1||15668.1||15667.1|1
1649440430000|2022-04-08 17:53:50|15668.8|15667.3|15668.6|15667.1|15668.8|15667.3|15668.6|15667.1|2
1649440440000|2022-04-08 17:54:00|15669.6||15669.6||15669.6||15669.6||0
1649440450000|2022-04-08 17:54:10|15669.4|15667.9|15669.6|15668.1|15669.6|15668.1|15669.4|15667.9|1
1649440460000|2022-04-08 17:54:20|||||||||1
1649440500000|2022-04-08 17:55:00|15668.6|15667.1|15669.6|15668.1|15669.6|15668.1|15668.6|15667.1|10
1649440510000|2022-04-08 17:55:10|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|101
1649440520000|2022-04-08 17:55:20|15671.2|15669.7|15671.6|15670.1|15671.6|15670.1|15671.2|15669.7|94
1649440540000|2022-04-08 17:55:40|15672.6|15670.3|15672.6|15670.1|15672.6|15670.3|15671.6|15670.1|2
1649440550000|2022-04-08 17:55:50|15672.4|15670.9|15671.6|15670.1|15672.4|15670.9|15671.6|15670.1|8
1649440560000|2022-04-08 17:56:00|||||||||2
1649440570000|2022-04-08 17:56:10|||||||||1
1649440580000|2022-04-08 17:56:20|||||||||2
1649440610000|2022-04-08 17:56:50|||||||||1
1649440630000|2022-04-08 17:57:10|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|1
1649440660000|2022-04-08 17:57:40|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|14
1649440670000|2022-04-08 17:57:50|15669.4|15667.9|15669.6|15668.1|15669.6|15668.1|15669.4|15667.9|0
1649440690000|2022-04-08 17:58:10|||||||||6
1649440700000|2022-04-08 17:58:20||15667.1||15668.1||15668.1||15667.1|1
1649440730000|2022-04-08 17:58:50|||||||||7
1649440750000|2022-04-08 17:59:10|15670.6|15668.9|15670.6|15669.1|15670.8|15669.1|15670.4|15668.1|16
1649440760000|2022-04-08 17:59:20|15669.6|15668.1|15669.6|15668.1|15670.6|15668.1|15669.6|15667.9|3
1649440770000|2022-04-08 17:59:30|15670.6|15668.9|15669.6|15668.1|15670.6|15668.9|15669.6|15668.1|1
1649440800000|2022-04-08 18:00:00|15669.8|15668.3|15670.6|15668.1|15670.6|15668.3|15669.8|15668.1|2
1649440820000|2022-04-08 18:00:20|15669.6|15669.1|15669.6|15668.1|15669.6|15669.1|15669.6|15668.1|4
1649440850000|2022-04-08 18:00:50|15670.6|15669.1|15669.6|15667.1|15670.6|15669.1|15669.6|15667.1|11
1649440860000|2022-04-08 18:01:00|15668.8|15667.3|15668.6|15667.1|15668.8|15667.3|15668.6|15667.1|0
1649440880000|2022-04-08 18:01:20|15669.3|15667.8|15669.6|15668.1|15669.6|15668.1|15669.3|15667.8|5
1649440900000|2022-04-08 18:01:40||15667.1||15668.1||15668.1||15667.1|7
1649440910000|2022-04-08 18:01:50|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|3
1649440930000|2022-04-08 18:02:10||15668.1||15668.1||15668.1||15668.1|1
1649440940000|2022-04-08 18:02:20|15670.4|15668.9|15670.6|15668.1|15670.6|15669.1|15670.4|15668.1|0
1649440950000|2022-04-08 18:02:30|15671.6|15669.1|15671.6|15670.1|15671.6|15670.1|15671.6|15669.1|2
1649440960000|2022-04-08 18:02:40|15670.8|15669.1|15670.6|15669.1|15670.8|15669.3|15670.6|15669.1|0
1649440970000|2022-04-08 18:02:50|15670.9|15669.4|15671.6|15669.1|15671.6|15670.1|15670.9|15669.1|9
1649440980000|2022-04-08 18:03:00|15670.6||15670.6||15670.6||15670.6||1
1649440990000|2022-04-08 18:03:10|15671.6|15669.3|15670.6|15669.1|15671.6|15669.3|15670.6|15669.1|0
1649441000000|2022-04-08 18:03:20|15671.6||15671.6||15671.6||15671.6||0
1649441010000|2022-04-08 18:03:30|15671.4|15669.9|15670.6|15669.1|15671.4|15669.9|15670.6|15669.1|1
1649441070000|2022-04-08 18:04:30|15670.4|15668.9|15669.6|15668.1|15670.6|15668.9|15669.6|15668.1|4
1649441090000|2022-04-08 18:04:50|15669.8|15668.3|15670.6|15668.1|15670.6|15668.3|15669.8|15668.1|8
1649441100000|2022-04-08 18:05:00|15670.4|15668.9|15670.6|15669.1|15670.6|15669.1|15669.6|15668.1|2
1649441120000|2022-04-08 18:05:20|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|1
1649441130000|2022-04-08 18:05:30|15670.6||15670.6||15670.6||15670.6||0
1649441140000|2022-04-08 18:05:40|15670.4|15668.9|15670.6|15669.1|15670.6|15669.1|15670.4|15668.9|0
1649441150000|2022-04-08 18:05:50|15669.6|15668.1|15670.6|15669.1|15670.6|15669.1|15669.6|15668.1|6
1649441160000|2022-04-08 18:06:00||15668.1||15668.1||15668.1||15668.1|2
1649441170000|2022-04-08 18:06:10|15670.4|15669.1|15670.6|15669.1|15670.6|15669.1|15670.4|15668.1|1
1649441180000|2022-04-08 18:06:20|15669.6|15668.1|15670.6|15668.1|15670.6|15668.1|15669.6|15668.1|6
1649441190000|2022-04-08 18:06:30|15670.8|15669.1|15670.8|15668.3|15670.8|15669.1|15670.4|15668.1|1
1649441200000|2022-04-08 18:06:40|15670.6|15668.1|15670.6|15669.1|15670.6|15669.1|15670.6|15668.1|0
1649441210000|2022-04-08 18:06:50|15671.6|15670.1|15671.6|15670.1|15671.6|15670.1|15671.6|15670.1|13
1649441240000|2022-04-08 18:07:20|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|15670.6|15669.1|6
1649441250000|2022-04-08 18:07:30|15670.8|15669.3|15671.6|15670.1|15671.8|15670.1|15670.8|15669.1|1
1649441270000|2022-04-08 18:07:50|||||||||3
1649441280000|2022-04-08 18:08:00|15671.4|15669.1|15671.6|15669.1|15671.6|15670.1|15671.4|15669.1|10
1649441300000|2022-04-08 18:08:20|15670.6||15670.6||15670.6||15670.6||0
1649441320000|2022-04-08 18:08:40|||||||||40
1649441350000|2022-04-08 18:09:10|||||||||2
1649441370000|2022-04-08 18:09:30|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|2
1649441380000|2022-04-08 18:09:40|15669.4|15667.1|15669.6|15668.1|15669.6|15668.1|15669.4|15667.1|1
1649441390000|2022-04-08 18:09:50|15669.4|15667.1|15669.6|15668.1|15669.6|15668.1|15669.4|15667.1|0
1649441400000|2022-04-08 18:10:00||15667.1||15667.1||15668.1||15667.1|1
1649441410000|2022-04-08 18:10:10|15669.4|15667.9|15669.6|15668.1|15669.6|15668.1|15669.4|15667.9|0
1649441420000|2022-04-08 18:10:20|||||||||2
1649441430000|2022-04-08 18:10:30|15669.4|15667.1|15669.6|15668.1|15669.6|15668.1|15669.4|15667.1|1
1649441440000|2022-04-08 18:10:40|15669.9|15668.4|15670.6|15669.1|15670.6|15669.1|15669.9|15668.4|10
1649441460000|2022-04-08 18:11:00|15670.8|15668.3|15670.8|15668.3|15670.8|15668.3|15670.8|15668.3|0
1649441470000|2022-04-08 18:11:10|15670.6|15668.1|15669.6|15668.1|15670.6|15668.3|15669.6|15668.1|0
1649441480000|2022-04-08 18:11:20||15667.1||15667.1||15667.1||15667.1|0
1649441490000|2022-04-08 18:11:30|15668.8|15667.3|15668.6|15667.1|15668.8|15667.3|15668.6|15667.1|0
1649441500000|2022-04-08 18:11:40|15669.6|15668.1|15670.6|15668.1|15670.6|15668.3|15669.6|15668.1|23
1649441510000|2022-04-08 18:11:50||15669.1||15669.1||15669.1||15669.1|0
1649441520000|2022-04-08 18:12:00|15670.3|15668.8|15670.6|15669.1|15670.6|15669.1|15669.6|15668.1|30
1649441530000|2022-04-08 18:12:10|15671.6||15671.6||15671.6||15671.6||16
1649441540000|2022-04-08 18:12:20|15671.4|15670.1|15671.6|15669.1|15671.6|15670.1|15671.4|15669.1|5
1649441550000|2022-04-08 18:12:30|15670.6||15670.6||15670.6||15670.6||0
1649441570000|2022-04-08 18:12:50|||||||||1
1649441580000|2022-04-08 18:13:00|||||||||1
1649441590000|2022-04-08 18:13:10|||||||||8
1649441600000|2022-04-08 18:13:20|15670.3|15668.8|15669.6|15668.1|15670.3|15668.8|15669.6|15668.1|4
1649441620000|2022-04-08 18:13:40|15670.6|15669.1|15670.6|15668.1|15670.6|15669.1|15670.6|15668.1|0
1649441630000|2022-04-08 18:13:50|15670.4|15668.9|15670.6|15669.1|15670.6|15669.1|15670.4|15668.1|0
1649441640000|2022-04-08 18:14:00|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|1
1649441690000|2022-04-08 18:14:50|15669.8|15668.3|15670.6|15668.1|15670.6|15668.3|15669.8|15668.1|7
1649441700000|2022-04-08 18:15:00|15669.8|15668.3|15669.6|15667.1|15669.8|15668.3|15669.6|15667.1|1
1649441710000|2022-04-08 18:15:10|15669.4|15667.9|15669.6|15668.1|15669.6|15668.1|15669.4|15667.9|0
1649441750000|2022-04-08 18:15:50|15668.6|15667.1|15669.6|15668.1|15669.6|15668.1|15668.6|15667.1|5
1649441760000|2022-04-08 18:16:00|15669.4|15667.9|15668.6|15667.1|15669.6|15667.9|15668.6|15667.1|2
1649441770000|2022-04-08 18:16:10|15667.6|15666.1|15667.6|15666.1|15668.6|15666.3|15667.6|15666.1|3
1649441820000|2022-04-08 18:17:00|||||||||6
1649441850000|2022-04-08 18:17:30|15667.4|15665.1|15667.6|15666.1|15667.6|15666.1|15667.4|15664.9|17
1649441880000|2022-04-08 18:18:00|15668.6|15667.1|15668.6|15667.1|15668.6|15667.1|15668.6|15667.1|4
1649441910000|2022-04-08 18:18:30|15667.6|15666.1|15667.6|15665.1|15667.6|15666.1|15667.4|15665.1|3
1649441920000|2022-04-08 18:18:40|15667.4|15665.9|15667.4|15664.9|15667.6|15665.9|15667.4|15664.9|1
1649441930000|2022-04-08 18:18:50|15667.6|15665.9|15667.6|15666.1|15667.6|15666.1|15667.6|15665.9|0
1649441940000|2022-04-08 18:19:00|15667.4|15664.9|15667.4|15664.9|15667.4|15664.9|15667.4|15664.9|0
1649441950000|2022-04-08 18:19:10|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|1
1649441980000|2022-04-08 18:19:40|15667.8|15666.3|15667.8|15666.3|15667.8|15666.3|15667.8|15666.3|3
1649441990000|2022-04-08 18:19:50|15668.6|15667.1|15668.6|15667.1|15668.6|15667.1|15668.6|15667.1|2
1649442000000|2022-04-08 18:20:00|||||||||2
1649442030000|2022-04-08 18:20:30|||||||||11
1649442040000|2022-04-08 18:20:40|15669.6|15668.1|15669.6|15668.1|15669.6|15668.1|15669.6|15667.1|7
1649442050000|2022-04-08 18:20:50|15670.6||15670.6||15670.6||15670.6||4
1649442060000|2022-04-08 18:21:00|15669.6|15667.1|15668.6|15667.1|15669.6|15667.3|15668.6|15667.1|3
1649442070000|2022-04-08 18:21:10|15669.6||15669.6||15669.6||15669.6||0
1649442080000|2022-04-08 18:21:20|15669.4|15666.9|15668.6|15667.1|15669.4|15667.1|15668.6|15666.9|0
1649442090000|2022-04-08 18:21:30|||||||||1
1649442100000|2022-04-08 18:21:40|15668.4|15666.9|15667.6|15666.1|15668.4|15666.9|15667.6|15666.1|33
1649442120000|2022-04-08 18:22:00|15668.6|15665.9|15668.6|15666.1|15668.8|15666.3|15667.6|15665.9|11
1649442130000|2022-04-08 18:22:10|15667.8|15666.3|15668.6|15667.1|15668.8|15667.1|15667.6|15666.1|3
1649442140000|2022-04-08 18:22:20|15669.6|15668.1|15668.6|15667.1|15669.6|15668.1|15668.6|15667.1|11
1649442150000|2022-04-08 18:22:30|15668.8|15667.3|15668.6|15667.1|15668.8|15667.3|15668.6|15667.1|8
1649442170000|2022-04-08 18:22:50|15668.8|15667.3|15668.6|15667.1|15668.8|15667.3|15668.6|15667.1|10
1649442180000|2022-04-08 18:23:00|15669.4|15666.9|15669.6|15667.1|15669.6|15667.1|15669.4|15666.9|1
1649442190000|2022-04-08 18:23:10||15668.1||15668.1||15668.1||15668.1|0
1649442200000|2022-04-08 18:23:20|15670.6|15669.1|15669.6|15668.1|15670.6|15669.1|15669.6|15668.1|17
1649442210000|2022-04-08 18:23:30|15669.8|15668.3|15669.6|15668.1|15670.6|15668.5|15669.6|15668.1|5
1649442220000|2022-04-08 18:23:40|15669.8|15668.3|15669.6|15668.1|15670.6|15669.1|15669.6|15668.1|24
1649442230000|2022-04-08 18:23:50||15667.1||15667.1||15667.1||15667.1|1
1649442240000|2022-04-08 18:24:00||15668.1||15668.1||15668.1||15668.1|17
1649442250000|2022-04-08 18:24:10|15669.4|15667.9|15669.6|15667.1|15669.6|15668.1|15669.4|15666.9|6
1649442270000|2022-04-08 18:24:30|15668.6||15668.6||15668.6||15668.6||0
1649442280000|2022-04-08 18:24:40|15668|15666.5|15668.6|15667.1|15668.6|15667.1|15667.6|15666.1|4
1649442290000|2022-04-08 18:24:50|15669.6|15667.3|15669.6|15667.1|15669.6|15667.3|15668.6|15667.1|0
1649442300000|2022-04-08 18:25:00|15668.6|15668.1|15668.6|15667.1|15668.6|15668.1|15668.6|15667.1|2
1649442310000|2022-04-08 18:25:10|15667.8|15666.1|15667.6|15666.1|15667.8|15666.3|15667.6|15666.1|2
1649442320000|2022-04-08 18:25:20|15667.8|15666.3|15667.6|15666.1|15668.6|15666.3|15667.6|15665.9|0
1649442330000|2022-04-08 18:25:30|15668.6|15667.1|15669.6|15668.1|15670.6|15668.6|15668.6|15666.1|208
1649442360000|2022-04-08 18:26:00|15668.6|15667.1|15669.6|15667.1|15669.6|15668.1|15668.6|15667.1|11
1649442370000|2022-04-08 18:26:10|15668.8|15667.3|15669.6|15668.1|15669.6|15668.1|15668.6|15667.1|1
1649442420000|2022-04-08 18:27:00|||||||||7
1649442450000|2022-04-08 18:27:30||15667.1||15667.1||15667.1||15667.1|26
1649442460000|2022-04-08 18:27:40|||||||||1
1649442510000|2022-04-08 18:28:30|15669.4|15667.9|15669.6|15668.1|15669.6|15668.1|15669.4|15667.9|8
1649442520000|2022-04-08 18:28:40|15668.6|15667.1|15669.6|15667.1|15669.6|15667.1|15668.6|15667.1|57
1649442540000|2022-04-08 18:29:00|15668.6||15668.6||15668.6||15668.6||0
1649442550000|2022-04-08 18:29:10|15669.6|15668.1|15668.6|15667.1|15669.6|15668.1|15668.6|15667.1|36
1649442560000|2022-04-08 18:29:20|15669.3|15667.8|15668.6|15667.1|15669.6|15668.1|15668.6|15667.1|21
1649442580000|2022-04-08 18:29:40|||||||||13
1649442680000|2022-04-08 18:31:20|||||||||2
1649442690000|2022-04-08 18:31:30|||||||||2
1649442700000|2022-04-08 18:31:40|||||||||1
1649442720000|2022-04-08 18:32:00||15666.1||15667.1||15667.1||15666.1|18
1649442740000|2022-04-08 18:32:20|15667.6|15666.1|15668.6|15666.1|15668.6|15666.1|15667.6|15666.1|3
1649442750000|2022-04-08 18:32:30|15667.8|15667.1|15667.6|15666.1|15667.8|15667.1|15667.6|15666.1|0
1649442760000|2022-04-08 18:32:40|15666.6|15665.1|15666.4|15664.9|15666.6|15665.1|15666.4|15664.9|18
1649442770000|2022-04-08 18:32:50|15667.4|15666.1|15667.4|15664.9|15667.6|15666.1|15667.3|15664.9|5
1649442780000|2022-04-08 18:33:00|15667.6|15666.1|15667.4|15664.9|15667.6|15666.1|15666.4|15664.9|7
1649442790000|2022-04-08 18:33:10|15667.3|15665.8|15667.4|15664.9|15667.6|15666.1|15667.3|15664.9|1
1649442800000|2022-04-08 18:33:20|15667.3|15664.8|15666.4|15664.9|15667.3|15665.1|15666.4|15664.8|1
1649442830000|2022-04-08 18:33:50|15667.4|15665.1|15666.4|15664.9|15667.4|15665.1|15666.4|15664.9|6
1649442860000|2022-04-08 18:34:20|||||||||1
1649442870000|2022-04-08 18:34:30|15666.6|15665.1|15666.4|15664.9|15667.4|15665.1|15666.4|15664.9|10
1649442880000|2022-04-08 18:34:40|15665.8|15663.9|15665.4|15663.9|15665.8|15664.9|15664.4|15662.9|45
1649442890000|2022-04-08 18:34:50|15665.1|15663.6|15664.4|15661.9|15665.1|15663.6|15663.4|15661.9|9
1649442900000|2022-04-08 18:35:00|15663.4||15663.4||15663.4||15663.4||2
1649442910000|2022-04-08 18:35:10||15660.9||15661.9||15661.9||15660.9|7
1649442920000|2022-04-08 18:35:20||15660.9||15660.9||15661.9||15660.9|0
1649442930000|2022-04-08 18:35:30||15661.9||15661.9||15661.9||15661.9|0
1649442940000|2022-04-08 18:35:40|15664.4||15663.4||15664.4||15663.4||6
1649442950000|2022-04-08 18:35:50||15660.9||15661.9||15661.9||15660.9|0
1649442960000|2022-04-08 18:36:00|15662.4|15660.9|15662.4|15660.9|15663.4|15660.9|15662.4|15660.8|2
1649442970000|2022-04-08 18:36:10|15663.4||15663.4||15663.4||15663.4||1
1649442980000|2022-04-08 18:36:20|15662.4||15662.4||15662.4||15662.4||1
1649443010000|2022-04-08 18:36:50|15663.4|15661.9|15662.4|15660.9|15663.4|15661.9|15662.4|15660.9|0
1649443020000|2022-04-08 18:37:00|15663.4|15661.9|15663.4|15661.9|15663.4|15661.9|15663.4|15661.9|5
1649443030000|2022-04-08 18:37:10|15663.6|15661.1|15663.4|15660.9|15663.6|15661.1|15663.4|15660.9|0
1649443040000|2022-04-08 18:37:20|15662.4|15661.9|15663.4|15661.9|15663.6|15661.9|15662.4|15661.1|0
1649443050000|2022-04-08 18:37:30|15664.4|15662.8|15664.4|15662.9|15664.4|15662.9|15664.3|15662.8|1
1649443070000|2022-04-08 18:37:50|15664.3|15662.8|15664.4|15662.9|15664.4|15662.9|15664.3|15661.9|1
1649443100000|2022-04-08 18:38:20|15663.6|15661.9|15663.4|15661.9|15663.6|15662.1|15663.4|15661.9|0
1649443130000|2022-04-08 18:38:50|||||||||3
1649443190000|2022-04-08 18:39:50|15663.8|15662.3|15665.4|15662.9|15665.4|15662.9|15663.8|15662.3|5
1649443220000|2022-04-08 18:40:20|15664.4||15664.4||15664.4||15664.4||2
1649443230000|2022-04-08 18:40:30|15663.4|15661.9|15664.3|15661.8|15664.4|15662.1|15663.4|15661.8|13
1649443240000|2022-04-08 18:40:40|15664.4|15661.9|15664.4|15661.9|15664.4|15661.9|15664.4|15661.9|0
1649443250000|2022-04-08 18:40:50||15662.9||15662.9||15662.9||15662.9|0
1649443260000|2022-04-08 18:41:00|15664.1|15662.6|15663.4|15661.9|15664.1|15662.6|15663.4|15661.9|14
1649443280000|2022-04-08 18:41:20|15663.3|15660.9|15663.4|15660.9|15663.4|15661.9|15663.3|15660.9|1
1649443300000|2022-04-08 18:41:40|15662.4||15662.4||15662.4||15662.4||0
1649443310000|2022-04-08 18:41:50|||||||||3
1649443320000|2022-04-08 18:42:00||15659.9||15660.9||15660.9||15659.9|4
1649443330000|2022-04-08 18:42:10|15661.9|15660.4|15661.3|15659.8|15661.9|15660.4|15661.3|15659.8|2
1649443340000|2022-04-08 18:42:20|||||||||1
1649443360000|2022-04-08 18:42:40|15662.4|15659.9|15661.3|15659.8|15662.4|15659.9|15660.3|15658.8|25
1649443370000|2022-04-08 18:42:50||15658.8||15658.8||15658.8||15658.8|1
1649443380000|2022-04-08 18:43:00|15660.3|15658.9|15660.3|15658.8|15661.3|15658.9|15660.3|15658.8|0
1649443430000|2022-04-08 18:43:50|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|3
1649443460000|2022-04-08 18:44:20|15659.4|15657.9|15660.3|15658.8|15660.3|15658.8|15659.4|15657.9|1
1649443480000|2022-04-08 18:44:40|15659.3|15657.8|15660.3|15658.8|15660.3|15658.8|15659.3|15657.8|33
1649443500000|2022-04-08 18:45:00||15657.8||15657.8||15657.8||15657.8|4
1649443510000|2022-04-08 18:45:10|15660.4|15657.9|15660.3|15658.8|15660.4|15658.8|15660.3|15657.9|0
1649443520000|2022-04-08 18:45:20|15660.6|15659.1|15661.3|15658.8|15661.3|15659.8|15660.6|15658.8|4
1649443530000|2022-04-08 18:45:30|15660.3|15658.6|15660.3|15658.8|15661.3|15658.8|15660.3|15658.6|0
1649443550000|2022-04-08 18:45:50|15660.1|15657.8|15660.3|15658.8|15660.3|15658.8|15659.3|15657.6|14
1649443560000|2022-04-08 18:46:00|15661.3|15658.9|15661.3|15658.8|15661.3|15659.6|15660.3|15658.8|1
1649443570000|2022-04-08 18:46:10|15661.6|15659.8|15661.3|15659.8|15661.6|15660.1|15661.3|15658.8|0
1649443580000|2022-04-08 18:46:20|15661.1|15659.6|15661.3|15659.8|15661.3|15659.8|15661.1|15658.8|0
1649443590000|2022-04-08 18:46:30|15660.3|15658.8|15660.3|15658.8|15660.3|15658.8|15660.3|15658.8|0
1649443610000|2022-04-08 18:46:50|15659.4|15657.9|15659.3|15657.8|15660.3|15657.9|15659.3|15657.8|4
1649443660000|2022-04-08 18:47:40|15660.3|15658.6|15661.3|15658.8|15661.3|15659.8|15660.3|15658.6|122
1649443670000|2022-04-08 18:47:50|15660.3||15660.3||15660.3||15660.3||6
1649443680000|2022-04-08 18:48:00|15659.3|15657.8|15660.3|15658.8|15660.3|15658.8|15659.3|15657.8|4
1649443690000|2022-04-08 18:48:10|||||||||20
1649443710000|2022-04-08 18:48:30|15660.9|15659.4|15660.3|15658.8|15661.3|15659.8|15660.3|15658.8|30
1649443720000|2022-04-08 18:48:40|15661.3|15659.8|15660.3|15658.8|15661.3|15659.8|15660.3|15658.8|3
1649443730000|2022-04-08 18:48:50|15660.6|15659.1|15662.4|15660.9|15662.4|15660.9|15660.6|15659.1|4
1649443750000|2022-04-08 18:49:10|15660.6|15659.1|15662.4|15659.9|15662.4|15659.9|15660.6|15659.1|30
1649443760000|2022-04-08 18:49:20|15661.3|15660.9|15662.4|15659.9|15662.4|15660.9|15661.3|15659.6|7
1649443770000|2022-04-08 18:49:30|15661.6|15660.1|15661.3|15659.8|15661.6|15660.1|15661.3|15659.8|0
1649443780000|2022-04-08 18:49:40|15660.3|15658.8|15660.3|15658.8|15660.3|15658.8|15660.3|15658.8|4
1649443790000|2022-04-08 18:49:50|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|15661.1|15658.8|2
1649443810000|2022-04-08 18:50:10|15661.6|15660.1|15661.6|15660.1|15662.6|15661|15661.6|15660.1|6
1649443820000|2022-04-08 18:50:20|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|0
1649443830000|2022-04-08 18:50:30|15661.5|15660|15662.5|15661|15662.5|15661|15661.5|15660|2
1649443840000|2022-04-08 18:50:40|15662.3|15660|15662.5|15660|15662.5|15660|15661.3|15659.8|0
1649443850000|2022-04-08 18:50:50||15661||15661||15661||15661|15
1649443860000|2022-04-08 18:51:00|15662.1|15660.6|15662.5|15661|15662.5|15661|15662.1|15660|5
1649443880000|2022-04-08 18:51:20|15663.5|15662|15663.5|15662|15663.5|15662|15663.5|15662|1
1649443910000|2022-04-08 18:51:50|||||||||2
1649443920000|2022-04-08 18:52:00|15662.5|15661|15662.5|15661|15662.5|15661|15662.5|15661|9
1649443930000|2022-04-08 18:52:10|15661.8|15660.3|15661.3|15659.8|15661.8|15660.3|15661.3|15659.8|19
1649443940000|2022-04-08 18:52:20|15660.3|15658.8|15661.3|15659.8|15661.5|15659.8|15660.1|15657.8|28
1649443950000|2022-04-08 18:52:30|15662.5|15660|15661.3|15659.8|15662.5|15660|15661.3|15659.8|4
1649443960000|2022-04-08 18:52:40|15661.5|15660|15662.5|15661|15662.5|15661|15661.3|15659.8|8
1649443970000|2022-04-08 18:52:50|15663.5|15662|15663.5|15662|15663.6|15662|15663.5|15661|1
1649443980000|2022-04-08 18:53:00|15664.5|15663|15663.5|15662|15664.5|15663|15663.5|15662|11
1649443990000|2022-04-08 18:53:10|15664.5|15663|15664.5|15662|15664.5|15663|15664.5|15662|4
1649444000000|2022-04-08 18:53:20|15664.6|15662.1|15664.5|15663|15664.6|15663|15664.5|15662.1|1
1649444010000|2022-04-08 18:53:30|15663.5|15662|15663.5|15662|15663.5|15662|15663.5|15662|0
1649444020000|2022-04-08 18:53:40|15663.8|15662.3|15664.5|15663|15664.5|15663|15663.8|15662.3|7
1649444030000|2022-04-08 18:53:50|15665.5|15664|15665.5|15664|15665.5|15664|15665.5|15664|0
1649444040000|2022-04-08 18:54:00|15664.5|15663|15664.5|15663|15665.5|15663|15664.5|15663|15
1649444050000|2022-04-08 18:54:10|15665.3|15662.8|15666.5|15665|15666.5|15665|15664.5|15662.8|15
1649444070000|2022-04-08 18:54:30|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|13
1649444080000|2022-04-08 18:54:40|||||||||1
1649444090000|2022-04-08 18:54:50|||||||||4
1649444100000|2022-04-08 18:55:00|15666.5|15665|15666.5|15665|15666.5|15665|15666.5|15665|16
1649444110000|2022-04-08 18:55:10|||||||||3
1649444120000|2022-04-08 18:55:20|15667|15665.5|15667.6|15666.1|15667.6|15666.1|15667|15665.5|19
1649444130000|2022-04-08 18:55:30|15667.5|15665|15667.8|15665.3|15667.8|15666.1|15666.5|15665|5
1649444140000|2022-04-08 18:55:40|15667.5|15665|15667.5|15665|15667.5|15665|15667.5|15665|0
1649444150000|2022-04-08 18:55:50|15667.3|15665.8|15667.5|15665|15667.6|15666.1|15666.8|15664.3|16
1649444160000|2022-04-08 18:56:00|15666.6|15665.1|15666.5|15665|15666.6|15665.1|15666.5|15665|0
1649444170000|2022-04-08 18:56:10|15665.5|15664|15665.5|15664|15665.5|15664|15665.5|15664|3
1649444180000|2022-04-08 18:56:20|15665.6|15664.1|15666.5|15665|15666.5|15665|15665.6|15664.1|11
1649444190000|2022-04-08 18:56:30|15667.5|15665.1|15667.6|15665.1|15667.6|15666|15666.6|15664.6|6
1649444200000|2022-04-08 18:56:40|15667.5|15665|15666.5|15665|15667.6|15666.1|15666.5|15665|2
1649444210000|2022-04-08 18:56:50|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|15667.6|15666.1|9
1649444230000|2022-04-08 18:57:10|15667.3|15665.8|15666.5|15665|15667.3|15665.8|15666.5|15665|2
1649444240000|2022-04-08 18:57:20|15667.5|15666|15666.5|15665|15668.6|15666.3|15666.5|15665|39
1649444250000|2022-04-08 18:57:30|15667.5|15666|15667.6|15666.1|15667.6|15666.1|15666.5|15665|23
1649444260000|2022-04-08 18:57:40|15667.5|15665|15667.5|15665|15667.6|15666.1|15667.5|15665|1
1649444270000|2022-04-08 18:57:50|15667.6|15666|15668.6|15666.1|15668.6|15667.1|15667.6|15666|6
1649444280000|2022-04-08 18:58:00|15667.6|15667.1|15668.6|15666.1|15668.8|15667.1|15667.6|15666.1|12
1649444290000|2022-04-08 18:58:10|15667.6|15667.1|15667.6|15666.1|15667.6|15667.1|15666.5|15665|13
1649444300000|2022-04-08 18:58:20|15668.6|15667.1|15668.6|15666.1|15668.6|15667.1|15667.6|15666.1|5
1649444310000|2022-04-08 18:58:30|15667.6|15665|15668.6|15667.1|15668.6|15667.1|15667.5|15665|10
1649444340000|2022-04-08 18:59:00|15668.8|15667.3|15667.6|15666.1|15668.8|15667.3|15667.6|15666.1|12
1649444350000|2022-04-08 18:59:10|15668.6|15667.1|15668.8|15667.3|15668.8|15667.3|15668.6|15667.1|13
1649444360000|2022-04-08 18:59:20|15668.6|15667.1|15668.8|15667.3|15668.8|15667.3|15668.6|15667.1|3
1649444370000|2022-04-08 18:59:30|15668.6|15667.1|15667.6|15666.1|15668.6|15667.1|15667.6|15666.1|19
1649444390000|2022-04-08 18:59:50|15666.5|15665|15667.5|15666|15667.6|15666.1|15666.5|15664.5|25
1649444400000|2022-04-08 19:00:00|15666.5|15665|15667.5|15665|15667.5|15665.1|15666.5|15664.5|3
1649444410000|2022-04-08 19:00:10|15667.6|15665.1|15666.5|15664|15667.6|15666.1|15666.5|15664|5
1649444420000|2022-04-08 19:00:20|15665.5|15663|15665.5|15663|15666.5|15664.8|15664.5|15662.8|6
1649444430000|2022-04-08 19:00:30||15664||15664||15664||15664|0
1649444440000|2022-04-08 19:00:40|15666.5|15664.8|15666.5|15665|15666.5|15665|15666.3|15664|1
1649444450000|2022-04-08 19:00:50|15665.5|15664|15664.5|15663|15665.5|15664|15664.5|15663|1
1649444460000|2022-04-08 19:01:00|15665.3|15662.8|15665.5|15663|15665.5|15663.1|15664.6|15662.8|1
1649444470000|2022-04-08 19:01:10|15664.5||15665.5||15665.5||15664.5||5
1649444480000|2022-04-08 19:01:20|15665.6|15663.1|15666.5|15664|15666.5|15664|15665.5|15663.1|0
1649444490000|2022-04-08 19:01:30|15666.3|15664.8|15666.5|15664|15666.5|15664.8|15666.3|15664|1
1649444500000|2022-04-08 19:01:40|15665.5|15663.8|15666.3|15663.8|15666.3|15663.8|15665.5|15663.8|0
1649444510000|2022-04-08 19:01:50|15666.5|15664|15666.5|15665|15666.5|15665|15666.3|15664|0
1649444520000|2022-04-08 19:02:00|15666.6|15664.1|15666.5|15664|15666.6|15664.1|15666.5|15664|4
1649444530000|2022-04-08 19:02:10|15667.5|15665|15667.6|15666.1|15667.6|15666.1|15667.5|15664|1
1649444540000|2022-04-08 19:02:20|15665.8|15664.3|15666.5|15665|15666.5|15665|15665.8|15664.3|1
1649444550000|2022-04-08 19:02:30||15664||15664||15664||15664|3
1649444560000|2022-04-08 19:02:40|15666.6|15664.1|15666.5|15665|15666.6|15665|15666.5|15664.1|1
1649444570000|2022-04-08 19:02:50||15664||15664||15664||15664|2
1649444580000|2022-04-08 19:03:00|15666.3|15663.8|15666.5|15664|15666.5|15665|15665.5|15663.8|7
1649444590000|2022-04-08 19:03:10|15665.6|15664.1|15666.5|15664|15666.5|15664.1|15665.5|15664|0
1649444600000|2022-04-08 19:03:20|15665.5||15665.5||15665.5||15665.5||0
1649444610000|2022-04-08 19:03:30|15666.5||15665.5||15666.5||15665.5||0
1649444650000|2022-04-08 19:04:10|15664.5|15663|15664.5|15662|15664.6|15663|15664.5|15662|4
1649444660000|2022-04-08 19:04:20|15664.6|15662.1|15663.5|15662|15664.6|15663|15663.5|15662|67
1649444670000|2022-04-08 19:04:30|15662.5|15661|15661.3|15659.8|15662.5|15661|15661.3|15659.8|19
1649444680000|2022-04-08 19:04:40|15661.6|15660.1|15662.5|15661|15662.5|15661|15661.3|15659.8|5
1649444690000|2022-04-08 19:04:50|15661.8|15660.3|15661.3|15659.8|15662.5|15660.3|15661.3|15659.8|11
1649444700000|2022-04-08 19:05:00|15662.5|15661|15662.5|15661|15662.5|15661|15662.5|15661|2
1649444710000|2022-04-08 19:05:10|15661.9|15660.4|15662.5|15660|15662.5|15660.4|15661.3|15659.8|1
1649444730000|2022-04-08 19:05:30||15661||15660||15661||15660|1
1649444740000|2022-04-08 19:05:40|15661.5|15659.8|15661.3|15659.8|15661.5|15659.8|15661.3|15659.8|11
1649444750000|2022-04-08 19:05:50|15660.3|15658.8|15661.3|15659.8|15661.3|15659.8|15660.3|15658.8|26
1649444760000|2022-04-08 19:06:00|15661.1|15658.8|15661.1|15659.6|15661.1|15659.6|15661.1|15658.8|0
1649444770000|2022-04-08 19:06:10|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|0
1649444780000|2022-04-08 19:06:20|||||||||1
1649444790000|2022-04-08 19:06:30||15658.8||15659.8||15659.8||15658.8|0
1649444800000|2022-04-08 19:06:40|15660.6|15659.1|15661.3|15659.8|15661.3|15659.8|15660.3|15658.8|9
1649444830000|2022-04-08 19:07:10|15662.5|15660|15662.5|15660|15662.5|15661|15662.5|15660|8
1649444840000|2022-04-08 19:07:20||15661||15661||15661||15661|0
1649444850000|2022-04-08 19:07:30|15661.5|15660|15661.3|15659.8|15661.5|15660|15661.3|15659.8|0
1649444860000|2022-04-08 19:07:40|15661.5|15660|15661.3|15659.8|15662.5|15660.1|15661.3|15659.8|1
1649444870000|2022-04-08 19:07:50|15662.5|15660|15662.5|15660|15662.5|15660|15662.5|15660|5
1649444880000|2022-04-08 19:08:00|15661.6|15660.1|15661.3|15659.8|15661.6|15660.1|15661.3|15659.8|0
1649444890000|2022-04-08 19:08:10|15661.5|15660|15661.3|15659.8|15661.5|15660|15661.3|15659.8|0
1649444910000|2022-04-08 19:08:30|15662.3|15660.8|15662.5|15660|15662.5|15661|15662.3|15660|1
1649444930000|2022-04-08 19:08:50|15663.5|15661|15662.5|15661|15663.5|15661|15662.5|15661|0
1649444940000|2022-04-08 19:09:00|15661.3|15660|15662.5|15660|15662.5|15660|15661.3|15659.8|0
1649444950000|2022-04-08 19:09:10|15662.1|15659.6|15662.5|15660|15662.5|15660|15661.3|15659.6|1
1649444970000|2022-04-08 19:09:30||15661||15661||15661||15661|0
1649444980000|2022-04-08 19:09:40|15663.5|15661.8|15663.5|15662|15663.5|15662|15663.3|15661.8|0
1649445010000|2022-04-08 19:10:10|15662.5|15661|15662.5|15661|15662.5|15661|15662.5|15661|0
1649445020000|2022-04-08 19:10:20||15660||15661||15661||15660|0
1649445030000|2022-04-08 19:10:30||15660||15660||15660||15660|1
1649445040000|2022-04-08 19:10:40|15661.3|15661|15661.3|15659.8|15661.3|15661|15660.3|15658.8|24
1649445050000|2022-04-08 19:10:50|15661.5|15660|15662.5|15661|15662.5|15661|15661.3|15659.8|1
1649445060000|2022-04-08 19:11:00|15662.3|15660.8|15662.5|15660|15662.6|15660.8|15662.3|15660|1
1649445070000|2022-04-08 19:11:10|15661.5|15659.8|15661.3|15659.8|15661.5|15659.8|15661.3|15659.8|0
1649445080000|2022-04-08 19:11:20|15662.2|15660.7|15661.2|15659.7|15662.2|15660.7|15661.2|15659.7|9
1649445090000|2022-04-08 19:11:30|15662.2|15660.2|15662.2|15660.7|15662.2|15660.7|15661.7|15660.2|9
1649445100000|2022-04-08 19:11:40|15661.8|15660.3|15662.2|15660.7|15662.2|15660.7|15661.8|15659.7|4
1649445110000|2022-04-08 19:11:50|15663.3|15660.8|15663.2|15660.7|15663.3|15661.8|15662.2|15660.7|8
1649445120000|2022-04-08 19:12:00|15663.3|15660.8|15663.3|15660.8|15663.5|15661.8|15663.3|15660.8|0
1649445140000|2022-04-08 19:12:20|15663.2|15661.7|15663.3|15660.8|15663.3|15661.7|15663.2|15660.8|0
1649445150000|2022-04-08 19:12:30|15663|15660.5|15661.2|15659.7|15663|15660.7|15661.2|15659.7|0
1649445160000|2022-04-08 19:12:40|15662.2|15660.5|15662.2|15660.7|15662.2|15660.7|15662|15660.5|0
1649445170000|2022-04-08 19:12:50|||||||||20
1649445180000|2022-04-08 19:13:00|15662|15659.7|15662.2|15660.7|15662.2|15660.7|15662|15659.7|0
1649445190000|2022-04-08 19:13:10|15661.2|15659.7|15662.2|15660.7|15662.2|15660.7|15661.2|15659.7|14
1649445200000|2022-04-08 19:13:20|15663.3|15660.8|15662.2|15660.7|15663.3|15660.8|15662.2|15660.7|1
1649445240000|2022-04-08 19:14:00||15659.7||15659.7||15659.7||15659.7|0
1649445250000|2022-04-08 19:14:10|15662.3|15659.8|15662.2|15660.7|15662.3|15660.7|15662.2|15659.7|0
1649445260000|2022-04-08 19:14:20|||||||||5
1649445300000|2022-04-08 19:15:00|15663.3|15661.8|15663.3|15661.8|15663.3|15661.8|15663.3|15661.8|3
1649445310000|2022-04-08 19:15:10|15662.2|15660.7|15663|15661.5|15663.3|15661.8|15662.2|15660.7|9
1649445320000|2022-04-08 19:15:20|15662.2|15660.7|15662.2|15660.7|15663.3|15661|15662.2|15660.7|1
1649445380000|2022-04-08 19:16:20|15661.2|15659.7|15661.2|15659.7|15661.2|15659.7|15661.2|15659.7|1
1649445390000|2022-04-08 19:16:30|15661.3|15659.8|15661.2|15659.7|15662.2|15659.8|15661.2|15659.7|0
1649445400000|2022-04-08 19:16:40|15662.2|15660.7|15663.3|15660.8|15663.3|15660.8|15662.2|15660.7|15
1649445420000|2022-04-08 19:17:00|15662.2|15660.7|15663.3|15661.8|15664.3|15662|15662.2|15660.7|1
1649445430000|2022-04-08 19:17:10|15663.7|15662.2|15664.3|15661.8|15664.3|15662.8|15663.7|15661.8|3
1649445440000|2022-04-08 19:17:20|15664.2|15662.7|15665.3|15663.8|15665.3|15663.8|15664.2|15662.7|10
1649445450000|2022-04-08 19:17:30|15665.7|15664.2|15665.3|15663.8|15666.5|15664.2|15665.3|15663.7|43
1649445460000|2022-04-08 19:17:40|15665.5|15664|15665.3|15663.8|15665.5|15664|15665.3|15663.8|11
1649445470000|2022-04-08 19:17:50|15665.2|15662.8|15664.3|15662.8|15665.3|15663.8|15664.3|15662.7|24
1649445480000|2022-04-08 19:18:00|15665.3|15663.8|15664.3|15662.8|15665.3|15663.8|15664.3|15662.8|9
1649445490000|2022-04-08 19:18:10|15665.3|15663.8|15664.3|15662.8|15665.3|15663.8|15664.3|15662.8|3
1649445500000|2022-04-08 19:18:20|15663.3|15661.8|15663.3|15661.8|15664.3|15662.8|15663.3|15661.7|1
1649445520000|2022-04-08 19:18:40|15664.3|15662.8|15663.3|15661.8|15664.3|15662.8|15663.3|15661.8|4
1649445530000|2022-04-08 19:18:50|15664.3||15664.3||15664.3||15664.3||0
1649445540000|2022-04-08 19:19:00|15663.3|15660.8|15662.2|15660.7|15663.3|15661.8|15662.2|15660.7|11
1649445550000|2022-04-08 19:19:10|15663.3|15660.8|15662.2|15660.7|15663.5|15661.8|15662.2|15660.7|3
1649445560000|2022-04-08 19:19:20|||||||||7
1649445570000|2022-04-08 19:19:30|15661.2|15659.7|15661.2|15658.7|15661.2|15659.7|15660.2|15658.7|65
1649445580000|2022-04-08 19:19:40|15660.2||15660.2||15661.2||15660.2||0
1649445590000|2022-04-08 19:19:50|15659.3|15657.8|15660.3|15658.8|15660.3|15658.8|15659.3|15657.8|2
1649445600000|2022-04-08 19:20:00|15661.5|15659|15661.5|15659|15661.5|15659|15660.3|15658.8|4
1649445610000|2022-04-08 19:20:10|15661.3|15659.8|15661.3|15658.8|15661.5|15659.8|15661.3|15658.8|2
1649445620000|2022-04-08 19:20:20|15661.1|15659.6|15661.3|15658.8|15661.3|15659.8|15661.1|15658.8|3
1649445630000|2022-04-08 19:20:30|15661.1|15659.6|15662.5|15660|15662.5|15660|15661.1|15659.6|0
1649445640000|2022-04-08 19:20:40||15661||15661||15661||15661|0
1649445660000|2022-04-08 19:21:00|15663.5||15662.5||15663.5||15662.5||1
1649445690000|2022-04-08 19:21:30|15661.9|15660.4|15660.3|15658.8|15661.9|15660.4|15660.3|15658.8|15
1649445730000|2022-04-08 19:22:10|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|4
1649445740000|2022-04-08 19:22:20|15660.3|15658.8|15660.3|15658.8|15660.3|15658.8|15660.3|15658.8|1
1649445750000|2022-04-08 19:22:30|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|4
1649445760000|2022-04-08 19:22:40|15660.3|15658.8|15659.3|15657.8|15660.3|15658.8|15659.3|15657.8|6
1649445770000|2022-04-08 19:22:50|15660.3|15658|15659.5|15658|15660.3|15658|15659.5|15658|0
1649445780000|2022-04-08 19:23:00|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|17
1649445790000|2022-04-08 19:23:10|15659.5|15657|15658.5|15657|15659.5|15657|15658.5|15657|2
1649445800000|2022-04-08 19:23:20|15659.5|15657.8|15659.3|15657.8|15659.5|15657.8|15659.3|15657.8|4
1649445820000|2022-04-08 19:23:40|15658.5|15657|15658.5|15657|15659.5|15657.1|15658.5|15656.8|16
1649445830000|2022-04-08 19:23:50|15659.3|15657.8|15659.5|15657|15659.5|15657.8|15659.3|15657|8
1649445840000|2022-04-08 19:24:00|15659.3|15657.8|15659.3|15657.8|15659.5|15657.8|15658.5|15657|4
1649445850000|2022-04-08 19:24:10|15659.5|15657|15659.3|15657.8|15659.5|15657.8|15659.3|15657|0
1649445860000|2022-04-08 19:24:20|||||||||19
1649445870000|2022-04-08 19:24:30|15659.5|15657|15659.5|15657|15659.5|15657|15659.5|15657|10
1649445880000|2022-04-08 19:24:40|15659.3|15657.8|15659.3|15657.8|15660.3|15657.8|15659.3|15657.8|5
1649445930000|2022-04-08 19:25:30|||||||||1
1649445960000|2022-04-08 19:26:00|15658.5|15657|15659.5|15657|15659.5|15657.8|15658.5|15657|11
1649445980000|2022-04-08 19:26:20|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|2
1649445990000|2022-04-08 19:26:30|15658.5|15657|15659.5|15657|15659.5|15657.8|15658.5|15657|16
1649446000000|2022-04-08 19:26:40|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|0
1649446010000|2022-04-08 19:26:50|15659.5|15657|15659.3|15657.8|15659.5|15658|15659.3|15657|4
1649446020000|2022-04-08 19:27:00|15659.5|15658|15659.3|15657.8|15659.5|15658|15659.3|15657.8|2
1649446030000|2022-04-08 19:27:10|||||||||3
1649446040000|2022-04-08 19:27:20|||||||||10
1649446050000|2022-04-08 19:27:30|15659.5|15658|15659.3|15657.8|15659.5|15658|15659.3|15657.8|10
1649446070000|2022-04-08 19:27:50|||||||||2
1649446080000|2022-04-08 19:28:00|15659.5|15657|15659.3|15657.8|15659.5|15657.8|15659.3|15657|11
1649446090000|2022-04-08 19:28:10|15658.5|15657|15659.3|15657.8|15659.5|15657.8|15658.5|15657|2
1649446100000|2022-04-08 19:28:20|15659.5|15657|15659.5|15657|15659.5|15657|15659.5|15657|0
1649446110000|2022-04-08 19:28:30|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|0
1649446120000|2022-04-08 19:28:40|15659.5|15658|15659.3|15657.8|15659.6|15658.1|15659.3|15657.8|4
1649446130000|2022-04-08 19:28:50|15660|15658.5|15661.3|15659.8|15661.3|15659.8|15660|15658.5|18
1649446140000|2022-04-08 19:29:00|15661.1|15658.8|15660.3|15658.8|15661.3|15659.8|15660.3|15658.8|1
1649446150000|2022-04-08 19:29:10||15657.8||15657.8||15657.8||15657.8|1
1649446160000|2022-04-08 19:29:20|15660.1|15658.6|15660.3|15657.8|15660.3|15658.8|15660.1|15657.8|4
1649446170000|2022-04-08 19:29:30|15659.3|15658.1|15660.3|15658.8|15660.3|15658.8|15659.3|15658.1|2
1649446190000|2022-04-08 19:29:50|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|1
1649446200000|2022-04-08 19:30:00|15659.5|15658|15660.3|15658.8|15660.3|15658.8|15659.3|15657.8|4
1649446210000|2022-04-08 19:30:10|||||||||19
1649446220000|2022-04-08 19:30:20|15661.3||15661.3||15661.3||15661.3||1
1649446230000|2022-04-08 19:30:30|15660.3|15658.6|15660.3|15658.8|15661.3|15658.8|15660.3|15658.6|0
1649446240000|2022-04-08 19:30:40|15659.5|15657.8|15660.3|15657.8|15660.3|15658|15659.5|15657.8|1
1649446250000|2022-04-08 19:30:50|15659.3|15658.8|15660.3|15658.8|15660.3|15658.8|15659.3|15658.8|5
1649446260000|2022-04-08 19:31:00|15659.3|15657.8|15660.3|15658.8|15660.3|15658.8|15659.3|15657.8|6
1649446270000|2022-04-08 19:31:10|15660.1|15658.6|15660.3|15658.8|15660.3|15658.8|15660.1|15657.8|0
1649446280000|2022-04-08 19:31:20|||||||||6
1649446310000|2022-04-08 19:31:50|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|15659.3|15657.8|5
1649446330000|2022-04-08 19:32:10|15660.3|15658.8|15660.3|15657.8|15660.3|15658.8|15659.5|15657.8|7
1649446340000|2022-04-08 19:32:20||15658.8||15658.8||15658.8||15658.8|1
1649446370000|2022-04-08 19:32:50|||||||||2
1649446380000|2022-04-08 19:33:00|15660.1|15657.8|15660.3|15658.8|15660.3|15658.8|15660.1|15657.8|4
1649446390000|2022-04-08 19:33:10|15661.3|15659.8|15660.3|15658.8|15661.3|15659.8|15660.3|15658.8|5
1649446400000|2022-04-08 19:33:20|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|15661.3|15659.8|30
1649446410000|2022-04-08 19:33:30||15658.8||15659.8||15659.8||15658.8|22
1649446420000|2022-04-08 19:33:40|15661.5|15660|15661.5|15660|15661.8|15660.3|15661.3|15659.8|9
1649446430000|2022-04-08 19:33:50|15661.6|15660.1|15661.3|15659.8|15661.6|15660.1|15661.3|15659.8|10
1649446440000|2022-04-08 19:34:00|15660.3|15658.8|15660.3|15658.8|15660.3|15658.8|15660.3|15658.8|1
1649446460000|2022-04-08 19:34:20|15659.3|15657.8|15660.3|15658.8|15660.3|15658.8|15659.3|15657.8|57
1649446470000|2022-04-08 19:34:30|||||||||20
1649446480000|2022-04-08 19:34:40|15660.6|15659.1|15661.3|15659.8|15661.3|15659.8|15660.6|15659.1|22
1649446500000|2022-04-08 19:35:00|15661.6|15660.1|15661.3|15659.8|15661.6|15660.1|15661.3|15659.8|9
1649446510000|2022-04-08 19:35:10|15661.6|15660.1|15661.3|15659.8|15661.6|15660.1|15661.3|15659.8|6
1649446530000|2022-04-08 19:35:30|15662.3|15660|15661.3|15659.8|15662.5|15660.1|15661.3|15659.8|11
1649446540000|2022-04-08 19:35:40|15662.3|15660.1|15661.3|15659.8|15662.3|15660.1|15661.3|15659.8|16
1649446550000|2022-04-08 19:35:50|||||||||5
1649446560000|2022-04-08 19:36:00|15661.6|15660.1|15661.3|15659.8|15661.6|15660.1|15661.3|15659.8|3
1649446610000|2022-04-08 19:36:50|||||||||46
1649446630000|2022-04-08 19:37:10|15661.6|15660.1|15661.3|15659.8|15661.6|15660.1|15661.3|15659.8|30
1649446650000|2022-04-08 19:37:30|15661.5|15660|15661.3|15659.8|15661.5|15660|15661.3|15659.8|24
1649446660000|2022-04-08 19:37:40|||||||||1
1649446670000|2022-04-08 19:37:50|15662.5|15661|15661.3|15659.8|15662.5|15661|15661.3|15659.8|52
1649446680000|2022-04-08 19:38:00|15661.5|15660|15662.5|15660|15662.5|15660|15661.3|15659.8|3
1649446690000|2022-04-08 19:38:10|15662.1|15659.6|15661.3|15659.8|15662.5|15660.1|15661.3|15659.6|4
1649446730000|2022-04-08 19:38:50|||||||||2
1649446740000|2022-04-08 19:39:00|15662.2|15660.7|15661.3|15659.8|15663.5|15662|15661.3|15659.8|186
1649446750000|2022-04-08 19:39:10|15662|15660.5|15661.3|15659.8|15662.5|15660.5|15661.3|15659.8|10
1649446760000|2022-04-08 19:39:20|15661.6|15660.1|15661.3|15659.8|15661.6|15660.1|15661.3|15659.8|2
1649446780000|2022-04-08 19:39:40|15662.5|15660|15662.5|15661|15662.6|15661.1|15661.3|15659.6|206
1649446790000|2022-04-08 19:39:50|15663.5|15662|15663.5|15661|15663.5|15662|15662.5|15661|7
1649446800000|2022-04-08 19:40:00|15663.6|15662|15663.5|15661|15663.6|15662|15663.5|15661|1
1649446820000|2022-04-08 19:40:20|15662.5|15662|15663.5|15662|15663.5|15662|15662.5|15662|12
1649446830000|2022-04-08 19:40:30|||||||||10
1649446840000|2022-04-08 19:40:40|15662.5|15661|15662.5|15661|15663.5|15661.1|15662.5|15661|50
1649446860000|2022-04-08 19:41:00|15663.5|15662|15662.5|15661|15663.6|15662|15662.5|15661|5
1649446870000|2022-04-08 19:41:10|15662.8|15661.3|15662.5|15661|15663.5|15662|15662.5|15661|41
1649446880000|2022-04-08 19:41:20|||||||||1
1649446890000|2022-04-08 19:41:30|15663.5|15660.8|15662.5|15661|15663.5|15661|15662.5|15660.8|9
1649446910000|2022-04-08 19:41:50|||||||||1
1649446930000|2022-04-08 19:42:10|15663.5|15662|15662.5|15661|15663.5|15662|15662.5|15661|6
1649446940000|2022-04-08 19:42:20|||||||||5
1649446960000|2022-04-08 19:42:40||15660||15660||15660||15660|3
1649446970000|2022-04-08 19:42:50|15661.7|15660.2|15661.3|15659.8|15661.7|15660.2|15661.3|15659.8|0
1649446980000|2022-04-08 19:43:00|15662.5|15660|15661.3|15659.8|15662.5|15660.2|15661.3|15659.8|3
1649447020000|2022-04-08 19:43:40|||||||||6
1649447030000|2022-04-08 19:43:50|||||||||1
1649447050000|2022-04-08 19:44:10||15658.8||15659.8||15659.8||15658.8|6
1649447060000|2022-04-08 19:44:20|15660.3|15658.8|15661.3|15658.8|15661.3|15659.8|15660.3|15658.8|17
1649447070000|2022-04-08 19:44:30|15660.3||15661.3||15661.3||15660.3||1
1649447080000|2022-04-08 19:44:40|15660.5|15659|15661.3|15658.8|15661.3|15659|15660.5|15658.8|7
1649447090000|2022-04-08 19:44:50|15660.3|15659|15661.3|15658.8|15661.3|15659.6|15660.3|15658.8|3
1649447100000|2022-04-08 19:45:00|15661.1|15659.8|15660.3|15658.8|15661.3|15659.8|15660.3|15658.6|5
1649447110000|2022-04-08 19:45:10|15662.5|15661|15661.3|15659.8|15662.5|15661|15661.3|15659.8|19
1649447140000|2022-04-08 19:45:40|15662.5|15661|15662.5|15661|15662.5|15661|15661.3|15659.8|29
1649447150000|2022-04-08 19:45:50|15663.5||15662.5||15663.5||15662.5||5
1649447160000|2022-04-08 19:46:00|||||||||5
1649447170000|2022-04-08 19:46:10|15662.7|15660.2|15662.5|15660|15662.7|15660.2|15662.3|15659.8|27
1649447180000|2022-04-08 19:46:20|15663.5|15661|15663.5|15661|15663.5|15661|15663.5|15661|44
1649447190000|2022-04-08 19:46:30|15663.3|15662|15662.5|15661|15663.3|15662|15662.5|15660.8|6
1649447200000|2022-04-08 19:46:40|||||||||1
1649447210000|2022-04-08 19:46:50|15663.5|15662|15664.5|15662|15664.5|15662|15663.3|15661|2
1649447220000|2022-04-08 19:47:00|15663.5|15663|15663.5|15662|15663.5|15663|15663.5|15662|5
1649447230000|2022-04-08 19:47:10|||||||||1
1649447240000|2022-04-08 19:47:20|15662.5|15661|15662.5|15661|15663.5|15661|15662.5|15661|1
1649447250000|2022-04-08 19:47:30|15663.5||15663.5||15663.5||15663.5||1
1649447260000|2022-04-08 19:47:40|15663.3|15661.8|15663.5|15662|15663.5|15662|15663.3|15661.8|0
1649447290000|2022-04-08 19:48:10|15662.7|15661|15663.5|15662|15663.5|15662|15662.7|15661|8
1649447300000|2022-04-08 19:48:20|15663.3|15661.8|15664.5|15662|15664.5|15662|15663.3|15661|8
1649447310000|2022-04-08 19:48:30|15663.5||15663.5||15663.5||15663.5||0
1649447320000|2022-04-08 19:48:40|15664.5||15664.5||15664.5||15664.5||1
1649447330000|2022-04-08 19:48:50|15663.5||15663.5||15663.5||15663.5||0
1649447340000|2022-04-08 19:49:00|15664.5|15663|15663.5|15662|15664.5|15663|15663.5|15662|6
1649447350000|2022-04-08 19:49:10|15664.5|15663|15664.5|15663|15664.5|15663|15663.5|15662|40
1649447360000|2022-04-08 19:49:20|15664.1|15662.6|15664.5|15663|15664.5|15663|15664.1|15662.6|68
1649447370000|2022-04-08 19:49:30|15663.5|15662|15664.5|15662|15664.5|15662|15663.5|15662|59
1649447380000|2022-04-08 19:49:40|15663.5|15663|15663.5|15661|15663.5|15663|15662.5|15661|14
1649447390000|2022-04-08 19:49:50|15662.7|15661.2|15663.5|15662|15663.5|15662|15662.5|15660.8|1
1649447400000|2022-04-08 19:50:00|15662.5|15661|15663.5|15662|15664.5|15663|15662.5|15661|22
1649447410000|2022-04-08 19:50:10|15664.5|15663|15664.5|15662|15664.7|15663|15664.5|15662|13
1649447420000|2022-04-08 19:50:20|15663.5|15663|15663.5|15662|15663.5|15663|15663.5|15662|51
1649447430000|2022-04-08 19:50:30|15663.7|15662.2|15663.5|15662|15664.5|15663|15663.5|15662|12
1649447440000|2022-04-08 19:50:40|15664.5|15663|15665.5|15663|15665.5|15663|15664.5|15663|11
1649447450000|2022-04-08 19:50:50|15664.7|15663.2|15663.5|15662|15664.7|15663.2|15663.5|15662|4
1649447460000|2022-04-08 19:51:00|15663.7|15662.2|15664.5|15662|15664.5|15662.2|15663.5|15662|4
1649447470000|2022-04-08 19:51:10|15663.5||15663.5||15663.5||15663.5||1
1649447500000|2022-04-08 19:51:40|15664.5|15663|15663.5|15662|15664.5|15663|15663.5|15662|42
1649447510000|2022-04-08 19:51:50|15664.5|15663|15663.5|15662|15664.5|15663|15663.5|15662|83
1649447580000|2022-04-08 19:53:00|15664.5|15663|15664.5|15663|15664.5|15663|15664.5|15663|6
1649447590000|2022-04-08 19:53:10|15663.5|15662|15664.5|15662|15664.5|15662|15663.5|15662|5
1649447600000|2022-04-08 19:53:20|15664.3|15662.8|15664.5|15663|15664.5|15663|15663.5|15662|12
1649447620000|2022-04-08 19:53:40|15664.1|15662.6|15664.5|15663|15664.5|15663|15663.5|15662|50
1649447630000|2022-04-08 19:53:50|15663.5|15662|15663.5|15662|15664.5|15662.2|15663.5|15662|3
1649447640000|2022-04-08 19:54:00|15664.5||15663.5||15664.5||15663.5||1
1649447650000|2022-04-08 19:54:10|15664.5|15661.8|15663.5|15662|15664.5|15662.2|15663.5|15661.8|11
1649447660000|2022-04-08 19:54:20|15664.5||15664.5||15664.5||15664.5||6
1649447670000|2022-04-08 19:54:30|15663.5||15663.5||15663.5||15663.5||43
1649447680000|2022-04-08 19:54:40|15662.5|15661|15663.5|15661|15663.5|15661|15662.5|15661|65
1649447700000|2022-04-08 19:55:00|15663.3|15660.8|15660.3|15658.8|15663.5|15661.2|15660.3|15658.8|90
1649447710000|2022-04-08 19:55:10|15661.3|15659.2|15662.5|15660|15662.5|15660|15660.3|15659.2|15
1649447720000|2022-04-08 19:55:20|15663.5|15661|15663.5|15661|15663.5|15661|15663.5|15661|0
1649447730000|2022-04-08 19:55:30|15663.7|15661.2|15664.5|15663|15664.5|15663|15663.5|15661.2|3
1649447740000|2022-04-08 19:55:40|15663.5|15662|15663.5|15662|15663.5|15662|15663.5|15662|58
1649447750000|2022-04-08 19:55:50||15661||15661||15661||15661|34
1649447760000|2022-04-08 19:56:00|15664.5|15662|15664.5|15662|15664.5|15662.2|15663.5|15662|5
1649447770000|2022-04-08 19:56:10||15663||15663||15663||15663|0
1649447780000|2022-04-08 19:56:20|15663.7|15662|15663.5|15662|15664.5|15663|15663.5|15662|25
1649447790000|2022-04-08 19:56:30|15664.5||15663.5||15664.5||15663.5||13
1649447800000|2022-04-08 19:56:40|15663.7|15662.2|15664.5|15663|15664.5|15663|15663.7|15662|8
1649447810000|2022-04-08 19:56:50|15664.8|15663.3|15665.5|15663|15665.5|15664|15664.5|15663|16
1649447820000|2022-04-08 19:57:00|15664.5|15662|15661.3|15659.8|15664.5|15662|15661.3|15659.8|40
1649447830000|2022-04-08 19:57:10|15661.7|15660.2|15663.3|15661.8|15663.3|15661.8|15661.7|15660.2|5
1649447840000|2022-04-08 19:57:20|15663.5|15662|15662.5|15661|15663.5|15662|15662.5|15661|4
1649447850000|2022-04-08 19:57:30|15663.5|15661.8|15663.5|15662|15663.5|15662|15663.3|15661.8|1
1649447860000|2022-04-08 19:57:40|15664.3|15661.8|15664.5|15663|15664.5|15663|15664.3|15661.8|3
1649447870000|2022-04-08 19:57:50|15665.5|15662.8|15664.5|15663|15665.5|15663|15664.5|15662.8|15
1649447880000|2022-04-08 19:58:00|15664.1|15662.6|15663.5|15661|15664.5|15662.6|15663.5|15661|37
1649447890000|2022-04-08 19:58:10||15662||15662||15662||15662|0
1649447900000|2022-04-08 19:58:20|15663.7|15661.2|15662.5|15660|15663.7|15662|15662.5|15659.8|8
1649447910000|2022-04-08 19:58:30|15661.5|15659.5|15662.3|15659.8|15662.3|15659.8|15661.5|15659.5|0
1649447920000|2022-04-08 19:58:40|15662.5|15660|15662.5|15661|15662.5|15661|15661.3|15659.8|14
1649447930000|2022-04-08 19:58:50|15663.5||15663.5||15663.5||15663.5||0
1649447940000|2022-04-08 19:59:00|15662.7|15661.2|15662.5|15661|15662.7|15661.2|15662.5|15661|1
1649447950000|2022-04-08 19:59:10|||||||||1
1649447960000|2022-04-08 19:59:20|15661.5|15660|15661.3|15659.8|15661.5|15660|15661.3|15659.8|7
1649447970000|2022-04-08 19:59:30|15662.1|15659.6|15662.3|15660.8|15662.5|15660.8|15662.1|15659.6|7
1649447980000|2022-04-08 19:59:40|15662.5|15661|15661.3|15659.8|15662.5|15661|15661.3|15659.8|12
1649447990000|2022-04-08 19:59:50|15663.5|15661|15665.5|15662|15665.5|15662|15663.5|15661|38
1649657100000|2022-04-11 06:05:00|15633.8|15632.3|15637.8|15635.3|15637.8|15635.5|15632.5|15630.5|103
1649657110000|2022-04-11 06:05:10|15637|15635.5|15637|15635.5|15637.8|15635.5|15636.2|15634.5|102
1649657120000|2022-04-11 06:05:20|15637.8|15635.3|15638.7|15637.2|15639.5|15637.2|15637|15635.3|99
1649657130000|2022-04-11 06:05:30|15638.5|15637|15637.8|15635.3|15638.5|15637|15637.8|15635.3|83
1649657140000|2022-04-11 06:05:40|15637|15635.5|15637.7|15636.2|15637.7|15636.2|15636.2|15634.5|75
1649657150000|2022-04-11 06:05:50|15637.8|15636.3|15636.2|15634.7|15637.8|15636.3|15635.6|15634.1|150
1649657160000|2022-04-11 06:06:00|15636|15634.5|15637|15635.5|15637|15635.5|15635.4|15633.9|26
1649657170000|2022-04-11 06:06:10|||||||||21
1649657180000|2022-04-11 06:06:20|15637.8|15636.3|15636.2|15634.7|15637.8|15636.3|15636.2|15634.7|18
1649657190000|2022-04-11 06:06:30|15636.8|15635.3|15637|15635.5|15637|15635.5|15636.2|15634.5|65
1649657200000|2022-04-11 06:06:40|15636.8|15635.3|15637|15635.5|15637|15635.5|15636.8|15635.3|16
1649657210000|2022-04-11 06:06:50|15637.2|15634.7|15636.2|15634.7|15637.2|15634.7|15636.2|15634.5|31
1649657220000|2022-04-11 06:07:00|15636|15634.5|15633.8|15632.3|15636.2|15634.7|15633.8|15632.3|137
1649657230000|2022-04-11 06:07:10|15634.6|15632.1|15634.6|15633.1|15634.6|15633.1|15633.8|15631.3|82
1649657240000|2022-04-11 06:07:20|15633.8|15632.3|15630.5|15629|15633.8|15632.3|15630.5|15629|44
1649657250000|2022-04-11 06:07:30|15630.7|15629.2|15632.1|15630.6|15632.1|15630.6|15630.7|15629.2|29
1649657260000|2022-04-11 06:07:40|15633|15631.5|15633.8|15632.3|15634|15632.3|15633|15630.5|25
1649657270000|2022-04-11 06:07:50|15633|15631.5|15634.6|15632.1|15634.6|15633.1|15633|15631.3|87
1649657280000|2022-04-11 06:08:00|15635.4|15633.1|15636.2|15634.7|15637|15634.7|15634.6|15632.9|80
1649657290000|2022-04-11 06:08:10|15635.4|15633.9|15635.4|15633.9|15635.4|15633.9|15635.4|15633.9|23
1649657300000|2022-04-11 06:08:20|15637|15634.5|15636.2|15634.7|15637|15635.5|15635.6|15634.1|67
1649657310000|2022-04-11 06:08:30|15636.8|15635.3|15637|15635.5|15637|15635.5|15636.8|15635.3|14
1649657320000|2022-04-11 06:08:40|15636.8|15635.3|15636.2|15634.7|15637.8|15636.3|15636.2|15634.7|122
1649657330000|2022-04-11 06:08:50|15637|15635.5|15637.8|15635.3|15637.8|15635.5|15637|15635.3|16
1649657340000|2022-04-11 06:09:00|15637|15635.5|15638.7|15637.2|15639.5|15637.2|15637|15635.5|45
1649657350000|2022-04-11 06:09:10|15637.8|15636.3|15635.4|15633.9|15638.7|15637.2|15635.4|15633.9|153
1649657360000|2022-04-11 06:09:20|15634.6|15633.1|15633.8|15632.3|15634.6|15633.1|15632.8|15631.3|71
1649657370000|2022-04-11 06:09:30|15635.4|15632.9|15634.4|15631.9|15635.6|15633.9|15633.6|15631.9|99
1649657380000|2022-04-11 06:09:40|15634.6|15632.9|15633.8|15632.3|15634.6|15633.1|15633.8|15632.3|2
1649657390000|2022-04-11 06:09:50|15634.6|15633.1|15634.6|15632.1|15634.6|15633.1|15634.2|15631.9|42
1649657400000|2022-04-11 06:10:00|15634.4|15631.9|15635.4|15633.9|15635.4|15633.9|15633.6|15631.9|30
1649657410000|2022-04-11 06:10:10|15636.2|15634.7|15635.4|15633.9|15636.4|15634.7|15635.4|15633.7|58
1649657420000|2022-04-11 06:10:20|15636.2|15634.7|15636.2|15634.7|15636.2|15634.7|15636.2|15634.7|3
1649657430000|2022-04-11 06:10:30|15636.8|15635.3|15638.7|15637.2|15638.7|15637.2|15636.2|15634.5|44
1649657440000|2022-04-11 06:10:40|||||||||1
1649657450000|2022-04-11 06:10:50|15637.8|15635.3|15637|15635.5|15637.8|15635.5|15637|15635.3|49
1649657460000|2022-04-11 06:11:00|15637.8|15636.3|15637.8|15636.3|15637.8|15636.3|15637|15635.5|6
1649657470000|2022-04-11 06:11:10|15638|15636.5|15638.7|15637.2|15638.7|15637.2|15638|15636.5|28
1649657480000|2022-04-11 06:11:20|15637|15635.5|15637|15635.5|15637.8|15636.3|15637|15635.5|33
1649657490000|2022-04-11 06:11:30|15636.2|15634.5|15636.2|15634.7|15636.2|15634.7|15636.2|15634.5|34
1649657500000|2022-04-11 06:11:40|15636|15634.5|15635.4|15633.9|15636|15634.5|15635.4|15633.9|33
1649657510000|2022-04-11 06:11:50|15634.8|15633.3|15635.4|15633.9|15635.4|15633.9|15634.8|15632.9|70
1649657520000|2022-04-11 06:12:00|15635.2|15632.9|15636.2|15634.7|15637|15634.7|15635.2|15632.9|97
1649657530000|2022-04-11 06:12:10|15636.8|15635.3|15636.2|15634.7|15637|15635.5|15636.2|15634.5|10
1649657540000|2022-04-11 06:12:20|15635.4|15633.9|15634.6|15633.1|15635.4|15633.9|15634.6|15633.1|125
1649657550000|2022-04-11 06:12:30|15633.8|15632.3|15635.4|15632.9|15635.4|15633.1|15633.8|15632.3|60
1649657560000|2022-04-11 06:12:40|15636.2|15633.9|15636.2|15634.7|15636.2|15634.7|15636.2|15633.9|15
1649657570000|2022-04-11 06:12:50|15636.8|15635.3|15637|15635.5|15637|15635.5|15636.8|15635.3|23
1649657580000|2022-04-11 06:13:00|15636.4|15634.9|15636.2|15634.7|15637|15635.5|15636.2|15634.7|68
1649657590000|2022-04-11 06:13:10|15637|15634.5|15636.2|15633.7|15637.2|15634.7|15635.4|15633.7|107
1649657600000|2022-04-11 06:13:20|15635.4|15633.9|15635.4|15633.9|15635.4|15633.9|15635.4|15633.9|1
1649657610000|2022-04-11 06:13:30|15634.6|15633.1|15635.4|15632.9|15635.4|15633.1|15634.2|15632.7|47
1649657620000|2022-04-11 06:13:40|15634|15632.5|15633.8|15632.3|15634.6|15633.1|15633.8|15631.9|119
1649657630000|2022-04-11 06:13:50|15634.4|15632.9|15634.4|15632.9|15634.4|15632.9|15634.4|15632.9|20
1649657640000|2022-04-11 06:14:00|15634.6|15633.1|15635.4|15633.9|15635.4|15633.9|15634.4|15631.9|18
1649657650000|2022-04-11 06:14:10|15636.2|15634.7|15635.4|15633.9|15636.2|15634.7|15634.6|15633.1|33
1649657660000|2022-04-11 06:14:20|15635.2|15633.7|15633.8|15632.3|15635.2|15633.7|15633.8|15632.3|21
1649657670000|2022-04-11 06:14:30|15634.6|15633.1|15633.8|15632.3|15634.6|15633.1|15633.6|15631.9|24
1649657680000|2022-04-11 06:14:40|15634.6|15633.1|15636.2|15634.7|15636.2|15634.7|15634.6|15632.9|84
1649657690000|2022-04-11 06:14:50|||||||||6
1649657700000|2022-04-11 06:15:00|15636|15634.5|15636.2|15634.7|15636.2|15634.7|15635.4|15632.9|87
1649657710000|2022-04-11 06:15:10||15633.7||15633.7||15633.7||15633.7|1
1649657720000|2022-04-11 06:15:20|15636.4|15634.9|15636.6|15635.1|15637.4|15635.9|15636.4|15634.1|50
1649657730000|2022-04-11 06:15:30|15636.8|15634.1|15636.6|15635.1|15637.4|15635.9|15636.6|15634.1|13
1649657740000|2022-04-11 06:15:40|15635.8|15634.3|15635.8|15634.3|15635.8|15634.3|15635.8|15634.3|4
1649657750000|2022-04-11 06:15:50|||||||||22
1649657760000|2022-04-11 06:16:00|15635|15633.5|15635.8|15633.3|15635.8|15634.3|15632.8|15631.3|38
1649657770000|2022-04-11 06:16:10|15635|15634.3|15635|15633.5|15635|15634.3|15635|15633.3|1
1649657780000|2022-04-11 06:16:20|||||||||5
1649657790000|2022-04-11 06:16:30|15634.1|15632.6|15631.5|15630|15634.1|15632.6|15631.5|15629.8|59
1649657800000|2022-04-11 06:16:40|15630.7|15629.2|15629.7|15628.2|15630.9|15629.2|15629.3|15627.8|103
1649657810000|2022-04-11 06:16:50|15630.5|15629|15629.7|15628.2|15631.5|15630|15629.7|15628.2|43
1649657820000|2022-04-11 06:17:00|15628.7|15627.2|15627.7|15625.2|15628.7|15627.2|15626.7|15625.2|69
1649657830000|2022-04-11 06:17:10|15626.7|15626.2|15626.7|15625.2|15626.7|15626.2|15625.7|15624.2|41
1649657840000|2022-04-11 06:17:20|15627.7|15626.2|15627.7|15625.2|15627.7|15626.2|15626.7|15625.2|81
1649657850000|2022-04-11 06:17:30|15627.5|15626.2|15627.7|15626.2|15628.7|15627.2|15627.5|15625.2|405
1649657860000|2022-04-11 06:17:40|||||||||1
1649657870000|2022-04-11 06:17:50|15628.7|15627.2|15629.7|15627.2|15629.7|15627.2|15628.3|15626.2|43
1649657880000|2022-04-11 06:18:00|15628.7|15628.2|15628.7|15627.2|15629.7|15628.2|15628.7|15627.2|34
1649657890000|2022-04-11 06:18:10|15629.7|15628.2|15629.7|15628.2|15629.7|15628.2|15629.7|15627.2|44
1649657900000|2022-04-11 06:18:20|15630.7|15629.2|15629.7|15628.2|15630.7|15629.2|15629.7|15628.2|43
1649657910000|2022-04-11 06:18:30|||||||||1
1649657920000|2022-04-11 06:18:40|15628.7|15627.2|15628.7|15627.2|15629.5|15627.5|15628.7|15627|16
1649657930000|2022-04-11 06:18:50|15629.7|15628.2|15629.7|15628.2|15629.7|15628.2|15629.7|15628.2|3
1649657940000|2022-04-11 06:19:00|15629.5|15627.2|15628.7|15627.2|15629.7|15628.2|15628.7|15627.2|16
1649657950000|2022-04-11 06:19:10|15627.7|15626.2|15628.7|15626.2|15628.9|15626.4|15627.7|15626.2|13
1649657960000|2022-04-11 06:19:20||15627.2||15627.2||15627.2||15627.2|0
1649657970000|2022-04-11 06:19:30|15629.7|15628.2|15630.7|15628.2|15630.7|15628.4|15629.7|15628.2|58
1649657980000|2022-04-11 06:19:40|15630.9|15628.4|15629.7|15628.2|15630.9|15629.2|15629.7|15628.2|7
1649657990000|2022-04-11 06:19:50|||||||||1
1649658000000|2022-04-11 06:20:00|15628.7|15627.2|15627.7|15626.2|15629.7|15627.4|15627.7|15626|38
1649658010000|2022-04-11 06:20:10|15627.9|15626.4|15627.7|15626.2|15628.7|15627.2|15627.7|15626.2|25
1649658020000|2022-04-11 06:20:20|15629.7|15628.2|15630.7|15629.2|15631.5|15629.2|15629.7|15628.2|35
1649658030000|2022-04-11 06:20:30|||||||||3
1649658040000|2022-04-11 06:20:40|15630.1|15628.6|15629.7|15627.2|15630.1|15628.6|15629.7|15627.2|74
1649658050000|2022-04-11 06:20:50|15628.9|15627.4|15628.7|15627.2|15628.9|15627.4|15627.7|15626.2|41
1649658060000|2022-04-11 06:21:00|15629.7|15628.2|15629.7|15628.2|15630.7|15628.2|15629.7|15628.2|34
1649658070000|2022-04-11 06:21:10|15630.7|15629.2|15629.7|15628.2|15630.7|15629.2|15629.7|15628.2|6
1649658080000|2022-04-11 06:21:20|15629.9|15628.4|15630.7|15629.2|15630.7|15629.2|15629.9|15628.4|39
1649658090000|2022-04-11 06:21:30|15631.5|15630|15631.5|15630|15631.5|15630|15631.5|15630|24
1649658100000|2022-04-11 06:21:40|||||||||1
1649658110000|2022-04-11 06:21:50|15632.3|15630.8|15631.5|15629|15632.3|15630.8|15630.7|15629|60
1649658120000|2022-04-11 06:22:00|15630.7|15630|15628.7|15627.2|15630.9|15630|15628.7|15627.2|26
1649658130000|2022-04-11 06:22:10|||||||||5
1649658140000|2022-04-11 06:22:20|15627.5|15626|15626.7|15625.2|15627.5|15626|15625.7|15624|143
1649658150000|2022-04-11 06:22:30|15627.7|15626.2|15627.7|15626.2|15627.7|15626.2|15626.7|15625.2|19
1649658160000|2022-04-11 06:22:40|15626.7|15625.2|15625.7|15624.2|15626.9|15625.2|15625.7|15624.2|5
1649658170000|2022-04-11 06:22:50|15624.7|15623.2|15624.7|15623.2|15625.7|15624.2|15624.7|15623.2|94
1649658180000|2022-04-11 06:23:00|||||||||37
1649658190000|2022-04-11 06:23:10|15625.1|15623.6|15625.7|15624.2|15625.7|15624.2|15625.1|15623.6|15
1649658200000|2022-04-11 06:23:20|||||||||3
1649658210000|2022-04-11 06:23:30|15625.9|15624.4|15626.7|15624.2|15626.7|15624.6|15625.7|15624.2|21
1649658220000|2022-04-11 06:23:40|15626.9|15625.2|15624.7|15623.2|15626.9|15625.2|15624.7|15623.2|29
1649658230000|2022-04-11 06:23:50|15623.9|15622.2|15623.7|15622.2|15623.9|15622.4|15623.7|15622.2|10
1649658240000|2022-04-11 06:24:00|15624.7|15623.2|15624.7|15623.2|15624.7|15623.2|15624.7|15623.2|13
1649658250000|2022-04-11 06:24:10|15625.7|15624.2|15625.7|15624.2|15625.7|15624.2|15625.7|15624.2|62
1649658260000|2022-04-11 06:24:20|15626.7|15625.2|15626.7|15624.2|15626.7|15625.2|15626.1|15624.2|50
1649658270000|2022-04-11 06:24:30|15626.3|15625.2|15625.7|15624.2|15627.7|15626.2|15625.7|15624.2|116
1649658280000|2022-04-11 06:24:40|15625.5|15623.2|15625.7|15623.2|15625.7|15624.2|15624.7|15623.2|14
1649658290000|2022-04-11 06:24:50|15624.7|15624.2|15626.7|15625.2|15626.7|15625.2|15624.7|15624.2|15
1649658300000|2022-04-11 06:25:00|15626.5|15624.2|15626.7|15625.2|15626.7|15625.2|15625.7|15624|82
1649658310000|2022-04-11 06:25:10|||||||||3
1649658320000|2022-04-11 06:25:20|15627.7|15626.2|15627.7|15626.2|15627.7|15626.2|15627.7|15626.2|16
1649658330000|2022-04-11 06:25:30|15626.7|15625.2|15630.7|15628.2|15630.9|15628.4|15626.7|15625.2|77
1649658340000|2022-04-11 06:25:40||15629.2||15629.2||15629.2||15629.2|1
1649658350000|2022-04-11 06:25:50|15631.5|15629|15629.7|15628.2|15631.5|15629.2|15629.7|15628.2|193
1649658360000|2022-04-11 06:26:00|15630.7|15629.2|15630.7|15629.2|15630.7|15629.2|15630.7|15628.2|39
1649658370000|2022-04-11 06:26:10|15629.7|15628.2|15629.7|15628.2|15630.7|15629.2|15629.7|15628.2|22
1649658380000|2022-04-11 06:26:20|15629.3|15627.8|15628.7|15627.2|15629.3|15627.8|15628.7|15627.2|1
1649658390000|2022-04-11 06:26:30|15628.3|15626.8|15625.7|15623.2|15628.7|15626.8|15625.7|15623.2|54
1649658400000|2022-04-11 06:26:40|15624.7|15624.2|15625.7|15624.2|15625.7|15624.2|15624.7|15623.2|65
1649658410000|2022-04-11 06:26:50|||||||||1
1649658420000|2022-04-11 06:27:00|15626.7|15625.2|15626.7|15625.2|15626.9|15625.2|15625.7|15624.2|31
1649658430000|2022-04-11 06:27:10|15627.7|15624.2|15626.7|15625.2|15627.9|15626.2|15626.7|15624.2|14
1649658440000|2022-04-11 06:27:20|15627.7|15626.2|15628.7|15627.2|15629.7|15627.2|15626.7|15626.2|127
1649658450000|2022-04-11 06:27:30|15627.7|15626.2|15629.7|15628.2|15629.7|15628.2|15627.7|15626.2|49
1649658460000|2022-04-11 06:27:40|15630.7|15627.8|15629.7|15627.2|15630.7|15627.8|15628.7|15627.2|37
1649658470000|2022-04-11 06:27:50|15628.7|15626.2|15626.7|15625.2|15628.7|15626.2|15625.7|15624.2|81
1649658480000|2022-04-11 06:28:00|15627.7||15626.7||15627.7||15626.7||11
1649658490000|2022-04-11 06:28:10|15627.7|15626.2|15629.7|15628.2|15629.7|15628.2|15627.7|15626|28
1649658500000|2022-04-11 06:28:20|15630.7|15629.2|15629.7|15628.2|15631.5|15629.2|15629.7|15628.2|68
1649658510000|2022-04-11 06:28:30|15630.7||15630.7||15630.7||15630.7||19
1649658520000|2022-04-11 06:28:40|15629.7|15629.2|15630.7|15628.2|15631.5|15630|15629.7|15628|195
1649658530000|2022-04-11 06:28:50|15630.5|15629|15632.5|15631|15632.5|15631|15630.5|15629|139
1649658540000|2022-04-11 06:29:00|||||||||4
1649658550000|2022-04-11 06:29:10|15632.7|15631.2|15632.5|15631|15633.2|15631.2|15632.3|15630.7|56
1649658560000|2022-04-11 06:29:20|15632.7|15630.2|15633.3|15631.8|15633.5|15631.8|15631.5|15630|72
1649658570000|2022-04-11 06:29:30|15633.2|15631.7|15633.3|15631.8|15633.3|15631.8|15632.5|15630.8|48
1649658580000|2022-04-11 06:29:40|15633.2|15631.7|15633.2|15631.7|15633.2|15631.7|15633.2|15631.7|7
1649658590000|2022-04-11 06:29:50|15633.8|15632.3|15635|15632.5|15635|15632.7|15633.2|15631.5|66
1649658600000|2022-04-11 06:30:00|15634.2|15633.5|15635.8|15633.3|15635.8|15634.3|15632.5|15631|89
1649658610000|2022-04-11 06:30:10|15635|15633.5|15634.2|15632.7|15635|15633.5|15634.2|15632.5|21
1649658620000|2022-04-11 06:30:20|15634.8|15633.3|15635|15633.5|15635|15633.5|15634.2|15632.5|49
1649658630000|2022-04-11 06:30:30|15635.8|15634.3|15636.6|15635.1|15637.6|15635.9|15635.8|15634.3|96
1649658640000|2022-04-11 06:30:40|15637.4|15634.9|15638.2|15635.7|15638.2|15636.5|15636.6|15634.9|115
1649658650000|2022-04-11 06:30:50|15638|15636.5|15639.9|15638.4|15640.7|15639.2|15638|15636.5|120
1649658660000|2022-04-11 06:31:00|15639|15637.5|15640.7|15638.2|15640.7|15638.4|15639|15637.4|197
1649658670000|2022-04-11 06:31:10|15639.9|15638.4|15639|15636.5|15639.9|15638.4|15638|15635.9|144
1649658680000|2022-04-11 06:31:20|15638.2|15636.7|15638.2|15636.7|15638.2|15636.7|15637.4|15635.7|52
1649658690000|2022-04-11 06:31:30|15637.4|15635.7|15637.4|15634.9|15637.6|15636.7|15636.6|15634.9|69
1649658700000|2022-04-11 06:31:40|15636.6|15635.1|15637.4|15635.9|15638.2|15635.9|15636.6|15634.9|44
1649658710000|2022-04-11 06:31:50|15637.2|15634.9|15637.4|15635.9|15637.4|15635.9|15636.6|15634.9|89
1649658720000|2022-04-11 06:32:00|15638.2|15635.7|15639|15637.5|15639.9|15637.5|15637.4|15635.4|68
1649658730000|2022-04-11 06:32:10|15638.4|15636.9|15639|15637.5|15639.9|15638.4|15638|15635.7|67
1649658740000|2022-04-11 06:32:20|15638.2|15636.7|15637.2|15635.7|15638.2|15636.7|15636.9|15634.4|25
1649658750000|2022-04-11 06:32:30|15636.4|15634.9|15638.2|15636.7|15638.2|15636.7|15636.4|15634.9|35
1649658760000|2022-04-11 06:32:40|15637.2|15635.7|15637.4|15635.9|15638.2|15635.9|15637.2|15635.7|25
1649658770000|2022-04-11 06:32:50|15637.2|15635.7|15638.2|15635.7|15638.2|15636.7|15635.8|15634.3|33
1649658780000|2022-04-11 06:33:00|15637.4|15635.9|15638.2|15636.7|15638.2|15636.7|15637.4|15635.9|8
1649658790000|2022-04-11 06:33:10|15637.4|15635.9|15639.9|15638.4|15639.9|15638.4|15637.4|15635.1|122
1649658800000|2022-04-11 06:33:20|15640.7|15639.2|15645.1|15642.6|15645.1|15642.6|15640.7|15639|102
1649658810000|2022-04-11 06:33:30|15644.1|15643.6|15644.1|15642.6|15645.1|15643.6|15643.1|15641.6|148
1649658820000|2022-04-11 06:33:40|15643.7|15642.2|15643.1|15641.6|15644.1|15642.6|15643.1|15641.6|51
1649658830000|2022-04-11 06:33:50|15644.1|15642.6|15643.1|15641.6|15644.1|15642.6|15643.1|15641.6|40
1649658840000|2022-04-11 06:34:00|15644.1|15642.6|15645.1|15643.6|15645.1|15643.6|15643.1|15641.6|49
1649658850000|2022-04-11 06:34:10|15644.3|15642.8|15643.1|15641.6|15645.1|15643.6|15643.1|15641.6|124
1649658860000|2022-04-11 06:34:20|15644.1|15642.6|15641.9|15640.4|15644.1|15642.6|15641.9|15640.4|70
1649658870000|2022-04-11 06:34:30|15642.9|15641.6|15644.1|15642.6|15644.1|15642.6|15642.9|15641.6|53
1649658880000|2022-04-11 06:34:40|15642.9|15641.4|15643.1|15641.6|15644.1|15642.6|15642.9|15641.4|16
1649658890000|2022-04-11 06:34:50|15642.1|15640.6|15639.9|15638.4|15643.1|15641.6|15639.9|15638.4|110
1649658900000|2022-04-11 06:35:00|15640.9|15638.2|15639.9|15638.4|15640.9|15639.4|15639.9|15638.2|84
1649658910000|2022-04-11 06:35:10|15640.9|15639.4|15639.9|15638.4|15642.2|15640.7|15638.6|15636.1|66
1649658920000|2022-04-11 06:35:20|15640.1|15638.6|15642.1|15640.6|15642.1|15640.6|15640.1|15638.6|17
1649658930000|2022-04-11 06:35:30|15641.7|15640.2|15646.1|15644.6|15646.1|15644.6|15641.7|15639.6|124
1649658940000|2022-04-11 06:35:40|15645.1|15643.6|15647.1|15644.6|15647.1|15645.6|15645.1|15643.4|82
1649658950000|2022-04-11 06:35:50|15646.1|15645.6|15646.1|15644.6|15646.1|15645.6|15645.1|15643.6|45
1649658960000|2022-04-11 06:36:00|15646.3|15643.8|15643.1|15641.6|15646.3|15643.8|15643.1|15641.6|129
1649658970000|2022-04-11 06:36:10|15642.9|15640.6|15641.1|15639.6|15642.9|15641.6|15641.1|15639.6|76
1649658980000|2022-04-11 06:36:20|15640.1|15638.6|15640.1|15638.6|15640.6|15639.1|15637.9|15636.4|61
1649658990000|2022-04-11 06:36:30|15639.9|15638.4|15638.1|15636.6|15640.1|15638.4|15636.9|15635.4|209
1649659000000|2022-04-11 06:36:40|15637.3|15635.6|15638.1|15636.6|15639.1|15636.6|15635.9|15634.4|239
1649659010000|2022-04-11 06:36:50|15637.3|15635.6|15636.9|15635.4|15638.1|15636.6|15634.7|15633|259
1649659020000|2022-04-11 06:37:00|15637.1|15635.6|15639.1|15636.6|15639.8|15637.5|15636.1|15634.6|88
1649659030000|2022-04-11 06:37:10|15638.1|15636.2|15636.9|15635.4|15638.1|15636.6|15636.9|15635.4|144
1649659040000|2022-04-11 06:37:20|15638.1|15636.6|15639.1|15636.6|15639.8|15638.3|15637.7|15635.8|38
1649659050000|2022-04-11 06:37:30|15638.3|15636.8|15639.1|15637.6|15640.1|15637.6|15638.1|15636.6|20
1649659060000|2022-04-11 06:37:40|15640.1|15637.8|15641.1|15639.6|15642.3|15640.8|15639.1|15637.6|96
1649659070000|2022-04-11 06:37:50|15640.1|15638.6|15641.1|15638.6|15641.1|15638.6|15639.1|15637.6|35
1649659080000|2022-04-11 06:38:00|15640.1|15639.6|15640.1|15638.6|15641.1|15639.6|15640.1|15638.6|38
1649659090000|2022-04-11 06:38:10|15639.1|15637.6|15638.1|15636.6|15639.7|15638.2|15638.1|15636.6|79
1649659100000|2022-04-11 06:38:20|15639.1|15637.6|15641.1|15639.6|15641.1|15639.6|15638.1|15636.6|33
1649659110000|2022-04-11 06:38:30|15640.1|15638.6|15635.7|15634.2|15640.1|15638.6|15635.7|15633.4|105
1649659120000|2022-04-11 06:38:40|15635.9|15634.4|15634.9|15633.4|15635.9|15634.4|15633.3|15631.8|78
1649659130000|2022-04-11 06:38:50|15635.9|15634.4|15638.1|15636.6|15638.1|15636.6|15635.9|15634.4|49
1649659150000|2022-04-11 06:39:10|15638.5|15637|15641.1|15639.6|15641.1|15639.6|15638.5|15637|15
1649659160000|2022-04-11 06:39:20|15642.1|15640.6|15641.1|15639.6|15642.1|15640.6|15641.1|15639.6|50
1649659170000|2022-04-11 06:39:30|15640.1|15638.6|15641.1|15638.6|15641.1|15638.6|15640.1|15638.6|31
1649659180000|2022-04-11 06:39:40|15640.1|15639.6|15641.1|15639.6|15641.1|15639.6|15640.1|15639.6|39
1649659190000|2022-04-11 06:39:50|15642.7|15641.2|15643.1|15641.6|15644.1|15641.8|15642.7|15641.2|266
1649659200000|2022-04-11 06:40:00|15642.9|15641.4|15641.1|15639.6|15643.1|15641.6|15640.1|15638.6|158
1649659210000|2022-04-11 06:40:10|15640.1|15638.6|15641.1|15639.6|15641.1|15639.6|15640.1|15638.6|8
1649659220000|2022-04-11 06:40:20|15642.1|15639|15640.1|15638.6|15642.1|15639|15640.1|15638.6|17
1649659230000|2022-04-11 06:40:30|15641.1|15639.4|15640.1|15638.6|15641.1|15639.4|15640.1|15638.6|28
1649659240000|2022-04-11 06:40:40|||||||||1
1649659250000|2022-04-11 06:40:50|15642.1|15640.6|15642.1|15640.6|15642.1|15640.6|15642.1|15640.6|10
1649659260000|2022-04-11 06:41:00|15643.1|15639.6|15641.1|15639.6|15643.1|15639.6|15641.1|15639.6|23
1649659270000|2022-04-11 06:41:10|15640.1|15638.6|15640.1|15638.6|15641.1|15639.6|15639.1|15637.4|143
1649659280000|2022-04-11 06:41:20|15639.9|15638.4|15640.1|15637.6|15640.1|15638.4|15639.9|15637.6|10
1649659290000|2022-04-11 06:41:30|15639.1|15638.6|15639.1|15637.6|15639.1|15638.6|15638.1|15636.6|22
1649659300000|2022-04-11 06:41:40|15638.5|15637|15638.1|15636.6|15638.5|15637|15638.1|15636.6|104
1649659310000|2022-04-11 06:41:50|15637.1|15635.6|15635.9|15634.4|15637.1|15635.6|15635.9|15634.4|17
1649659320000|2022-04-11 06:42:00|15636.1|15634.6|15633.7|15632.2|15639|15636.6|15633.7|15632.2|21
1649659330000|2022-04-11 06:42:10|15634.7|15633.2|15634.7|15632.2|15634.9|15633.4|15633.7|15632|63
1649659340000|2022-04-11 06:42:20|15634.5|15633|15634.9|15633.4|15637.1|15635.6|15634.5|15633|21
1649659350000|2022-04-11 06:42:30|15634.7|15633.2|15633.7|15632.2|15634.9|15633.4|15633.7|15632.2|12
1649659360000|2022-04-11 06:42:40|15632.7|15631.2|15633.7|15632.2|15633.7|15632.2|15632.7|15631.2|18
1649659370000|2022-04-11 06:42:50|15632.7|15631.2|15633.7|15631.2|15633.7|15631.4|15632.7|15631.2|33
1649659380000|2022-04-11 06:43:00|15632.7|15631.6|15634.9|15633.4|15634.9|15633.4|15632.7|15631.6|164
1649659390000|2022-04-11 06:43:10|15635.1|15633.6|15634.9|15633.4|15635.1|15633.6|15634.9|15633.4|21
1649659400000|2022-04-11 06:43:20|15633.7|15632.2|15633.9|15632.4|15633.9|15632.4|15632.9|15631.4|48
1649659410000|2022-04-11 06:43:30|15632.9|15631.4|15632.9|15631.4|15633.9|15631.6|15632.9|15631.2|4
1649659420000|2022-04-11 06:43:40|15631.7|15630.2|15629.7|15627.2|15631.7|15630.2|15629.3|15627.2|40
1649659430000|2022-04-11 06:43:50|15628.7|15626.2|15628.7|15626.2|15628.7|15627.2|15627.7|15626|102
1649659440000|2022-04-11 06:44:00|15629.7|15627.2|15628.7|15626.2|15629.7|15628.2|15628.5|15626|140
1649659450000|2022-04-11 06:44:10|15627.9|15626.4|15630.7|15628.2|15630.7|15628.2|15627.7|15626.2|52
1649659460000|2022-04-11 06:44:20|15629.7|15629.2|15631.7|15630.2|15631.7|15630.2|15629.7|15629|132
1649659470000|2022-04-11 06:44:30|15632.9|15631.4|15631.7|15630.2|15633.7|15631.4|15631.7|15630.2|52
1649659480000|2022-04-11 06:44:40|15632.9|15631.4|15633.7|15631.2|15633.7|15631.4|15632.7|15631.2|15
1649659490000|2022-04-11 06:44:50|15633.9|15632.2|15633.7|15632.2|15634.7|15633.2|15633.5|15631.2|217
1649659500000|2022-04-11 06:45:00|15632.7|15631.2|15632.7|15631.2|15633.7|15632.2|15631.7|15630.2|58
1649659510000|2022-04-11 06:45:10|15633.7|15632.2|15633.7|15632.2|15633.7|15632.2|15632.7|15632.2|49
1649659520000|2022-04-11 06:45:20|15633.5|15631.2|15634.7|15633.2|15635.7|15633.4|15633.5|15631.2|45
1649659530000|2022-04-11 06:45:30|15635.7|15632.2|15633.7|15632.2|15635.7|15632.2|15632.5|15630.2|80
1649659540000|2022-04-11 06:45:40|15633.4|15631.9|15633.7|15632.2|15633.7|15632.2|15632.7|15631.2|77
1649659550000|2022-04-11 06:45:50|15633.9|15631.4|15632.7|15631.2|15634.7|15632.4|15632.7|15631.2|50
1649659560000|2022-04-11 06:46:00|15633.7|15632.2|15634.9|15633.4|15634.9|15633.4|15632.7|15631.2|25
1649659570000|2022-04-11 06:46:10|15635.7|15633.2|15634.9|15633.4|15636.1|15633.6|15634.9|15633.2|32
1649659580000|2022-04-11 06:46:20|15637.3|15635.8|15632.7|15631.2|15637.3|15635.8|15632.7|15630.2|152
1649659590000|2022-04-11 06:46:30|15633.7|15632.2|15634.9|15633.4|15634.9|15633.4|15633.7|15631.4|226
1649659600000|2022-04-11 06:46:40|15633.7|15632.2|15631.9|15630.4|15634.9|15633.4|15631.7|15630.2|77
1649659610000|2022-04-11 06:46:50|15631.6|15630.1|15633.9|15632.4|15633.9|15632.4|15631.6|15630.1|7
1649659620000|2022-04-11 06:47:00|15634.7|15632.2|15633.9|15632.4|15634.9|15633.4|15633.9|15632.2|37
1649659630000|2022-04-11 06:47:10|15632.9|15631.4|15634.9|15633.4|15634.9|15633.4|15632.9|15631.4|45
1649659640000|2022-04-11 06:47:20|15634.7|15632.2|15635.9|15634.4|15635.9|15634.4|15634.5|15632.2|376
1649659650000|2022-04-11 06:47:30|15638.1|15636.6|15634.9|15633.4|15638.1|15636.6|15633.7|15632.2|42
1649659660000|2022-04-11 06:47:40|15633.7|15632.2|15634.9|15633.4|15636|15634.5|15633.7|15632.2|23
1649659670000|2022-04-11 06:47:50|15634.3|15632.8|15634.9|15633.4|15636.1|15634.4|15633.9|15632.4|57
1649659680000|2022-04-11 06:48:00|15634.7|15633.2|15633.7|15632.2|15634.7|15633.2|15633.7|15631.4|117
1649659690000|2022-04-11 06:48:10|15634.9|15633.4|15633.7|15632.2|15634.9|15633.4|15633.7|15632.2|24
1649659700000|2022-04-11 06:48:20|15634.5|15632|15634.9|15633.4|15634.9|15633.4|15633.7|15632|23
1649659710000|2022-04-11 06:48:30|15635.9|15634.4|15633.9|15632.4|15636.1|15634.4|15633.9|15632.4|32
1649659730000|2022-04-11 06:48:50|15635.1|15632.6|15635.1|15633.6|15635.1|15633.6|15635.1|15632.6|14
1649659740000|2022-04-11 06:49:00|15633.9|15632.4|15632.9|15631.4|15633.9|15632.4|15632.9|15631.4|11
1649659750000|2022-04-11 06:49:10|15633.9|15631.8|15633.9|15632.4|15633.9|15632.4|15632.9|15631.8|214
1649659760000|2022-04-11 06:49:20|15635.1|15633.6|15633.9|15632.4|15635.1|15633.6|15633.9|15632.4|6
1649659770000|2022-04-11 06:49:30|15636.5|15635|15635.1|15633.6|15636.5|15635|15633.9|15632.4|29
1649659780000|2022-04-11 06:49:40|15634.1|15632.6|15633.9|15632.4|15634.1|15632.6|15633.9|15632.4|8
1649659790000|2022-04-11 06:49:50|15635.1|15632.6|15633.1|15630.6|15635.1|15632.6|15633.1|15630.6|37
1649659800000|2022-04-11 06:50:00|15632.7|15631.2|15627.7|15625.2|15632.9|15631.4|15626.9|15625.2|102
1649659810000|2022-04-11 06:50:10|15627.9|15625.4|15628.7|15627.2|15629.9|15628.4|15627.7|15625.2|132
1649659820000|2022-04-11 06:50:20|15627.7|15626.2|15628.7|15627.2|15628.7|15627.2|15627.7|15626.2|70
1649659830000|2022-04-11 06:50:30|15629.7|15627.4|15629.9|15628.4|15634.1|15631.6|15628.7|15627.2|37
1649659840000|2022-04-11 06:50:40|15630.9|15628.6|15627.7|15626.2|15631.1|15628.6|15627.7|15626.2|62
1649659850000|2022-04-11 06:50:50|15627.5|15625.2|15627.9|15626.4|15628|15626.4|15627.5|15625.2|26
1649659860000|2022-04-11 06:51:00|15626.9|15625.4|15626.7|15625.2|15628.7|15626.4|15626.7|15625.2|174
1649659870000|2022-04-11 06:51:10|15625.7|15624.2|15625.7|15624.2|15625.7|15625.2|15625.7|15624.2|132
1649659880000|2022-04-11 06:51:20|15625.5|15623|15624.7|15622.2|15625.7|15623.4|15624.7|15622.2|97
1649659890000|2022-04-11 06:51:30|15624.5|15622|15624.7|15622.2|15624.7|15623.2|15624.4|15622|35
1649659900000|2022-04-11 06:51:40|15624.5|15623|15625.7|15624.2|15625.7|15624.2|15624.5|15623|79
1649659910000|2022-04-11 06:51:50|15626.7|15623.2|15623.7|15622.2|15626.7|15623.2|15623.7|15622.2|108
1649659920000|2022-04-11 06:52:00|15624.1|15622.6|15624.7|15622.2|15624.7|15622.6|15623.1|15621.6|283
1649659930000|2022-04-11 06:52:10|15624.5|15623.2|15625.7|15623.2|15625.7|15624.2|15624.5|15622.2|20
1649659940000|2022-04-11 06:52:20|15624.9|15623.4|15626.7|15625.2|15626.7|15625.2|15623.7|15622.2|138
1649659950000|2022-04-11 06:52:30|15627.9|15626.4|15627.9|15626.4|15627.9|15626.4|15626.7|15625.2|17
1649659960000|2022-04-11 06:52:40|15627.7|15626.2|15627.7|15626.2|15628.7|15627.2|15627.7|15626.2|35
1649659970000|2022-04-11 06:52:50|15627.1|15625.6|15625.7|15624.2|15627.7|15626.2|15625.5|15624|59
1649659980000|2022-04-11 06:53:00|15624.7|15623.2|15627.7|15625.2|15627.7|15625.2|15624.7|15623.2|44
1649659990000|2022-04-11 06:53:10||15626.2||15626.2||15626.2||15626.2|0
1649660000000|2022-04-11 06:53:20|15627.9|15625.2|15626.7|15625.2|15627.9|15626.4|15625.7|15624.2|27
1649660010000|2022-04-11 06:53:30|15627.7|15625|15629.5|15628|15629.7|15628.2|15627.5|15625|89
1649660020000|2022-04-11 06:53:40|15630.2|15628.7|15630.5|15629|15630.5|15629|15630.2|15628|12
1649660030000|2022-04-11 06:53:50|15631.4|15628.9|15630.5|15629|15631.4|15629|15630.5|15628.9|28
1649660050000|2022-04-11 06:54:10|15629.5|15628|15629.5|15628|15629.5|15628|15629.5|15628|34
1649660060000|2022-04-11 06:54:20|15630.4|15627.9|15629.5|15628|15631.4|15629.9|15629.5|15627.9|65
1649660070000|2022-04-11 06:54:30|15628.9|15627.4|15629.5|15628|15630.5|15628|15628.9|15627.4|26
1649660080000|2022-04-11 06:54:40|15629.4|15627.9|15628.7|15627.2|15629.4|15627.9|15628.7|15627.2|64
1649660090000|2022-04-11 06:54:50|15627.7|15626.2|15627.7|15626.2|15628.7|15627.2|15627.7|15625.2|66
1649660100000|2022-04-11 06:55:00|15628.7|15627.2|15627.9|15626.4|15628.7|15627.2|15627.7|15626.2|30
1649660110000|2022-04-11 06:55:10|15627.7|15626.2|15627.7|15626.2|15627.7|15626.2|15627.7|15625.2|2
1649660120000|2022-04-11 06:55:20|15628.1|15626.6|15628.7|15627.2|15628.7|15627.2|15628.1|15626.6|26
1649660130000|2022-04-11 06:55:30|15629.5|15628|15630.4|15627.9|15630.4|15628.2|15629.5|15627.9|65
1649660140000|2022-04-11 06:55:40|15630.5|15629|15629.5|15628|15630.5|15629|15629.5|15628|53
1649660150000|2022-04-11 06:55:50|15630.4|15627.9|15630.4|15628.9|15631.4|15629.9|15630.4|15627.9|34
1649660160000|2022-04-11 06:56:00|15631.2|15628.7|15629.5|15628|15631.4|15629.9|15629.5|15628|21
1649660170000|2022-04-11 06:56:10|15630.5|15627.9|15630.4|15628.9|15630.5|15628.9|15630.2|15627.9|36
1649660180000|2022-04-11 06:56:20|15630.5|15629|15631.4|15629.9|15631.4|15629.9|15629.5|15628|118
1649660190000|2022-04-11 06:56:30|||||||||102
1649660200000|2022-04-11 06:56:40|15632.2|15630.7|15631.4|15629.9|15632.2|15630.7|15631.4|15629.7|5
1649660210000|2022-04-11 06:56:50|15631.2|15629.7|15630.4|15628.9|15631.4|15629.9|15629.5|15627.6|151
1649660220000|2022-04-11 06:57:00|15631.4|15629.9|15631.4|15629.9|15631.4|15629.9|15630.1|15627.6|8
1649660240000|2022-04-11 06:57:20|15630.4|15628.9|15631.4|15629.9|15631.4|15629.9|15630.4|15628.9|5
1649660250000|2022-04-11 06:57:30|15630.4|15628.9|15630.4|15628.9|15630.4|15628.9|15630.4|15628.9|30
1649660260000|2022-04-11 06:57:40|15630.5|15629|15630.4|15628.9|15630.5|15629|15630.4|15628.9|23
1649660270000|2022-04-11 06:57:50|15631.2|15628.7|15631.4|15629.9|15631.4|15629.9|15631.2|15628.7|12
1649660280000|2022-04-11 06:58:00|15632.2|15629.7|15630.4|15628.9|15632.2|15630.7|15630.4|15628.7|23
1649660290000|2022-04-11 06:58:10|15631.2|15628.7|15632.2|15630.7|15632.2|15630.7|15631.2|15628.7|19
1649660300000|2022-04-11 06:58:20|15631.4|15629.9|15632.2|15630.7|15632.2|15630.7|15631.4|15629.9|49
1649660310000|2022-04-11 06:58:30|15631.4|15629.9|15627.7|15626.2|15631.4|15629.9|15627.7|15626|108
1649660330000|2022-04-11 06:58:50|15628.7|15627.2|15628.7|15627.2|15629.5|15628|15628.7|15627.2|368
1649660340000|2022-04-11 06:59:00|15629.5|15627|15627.7|15626.2|15629.5|15627.2|15627.7|15626.2|112
1649660350000|2022-04-11 06:59:10|15626.9|15625.4|15626.7|15625.2|15626.9|15625.4|15626.7|15625.2|6
1649660360000|2022-04-11 06:59:20|15627.9|15625.4|15627.7|15626.2|15628.7|15627.2|15627.7|15625.4|38
1649660370000|2022-04-11 06:59:30|15628.5|15626|15629.5|15628|15629.5|15628|15627.9|15626|51
1649660380000|2022-04-11 06:59:40|15629|15627.5|15627.7|15626.2|15629|15627.5|15627.7|15626.2|247
1649660390000|2022-04-11 06:59:50|15626.7|15625.2|15623.7|15622.2|15627.7|15626.2|15623.7|15622.2|272
1649660400000|2022-04-11 07:00:00|15622.7|15621.2|15620.7|15619.2|15623.7|15622.2|15620.7|15619.2|242
1649660410000|2022-04-11 07:00:10|15621.7|15620.2|15623.5|15621|15625.7|15624.2|15621.7|15620.2|449
1649660420000|2022-04-11 07:00:20|15623.7|15622.2|15622.7|15621.2|15624.7|15623.2|15622.6|15620.1|274
1649660430000|2022-04-11 07:00:30|15623.9|15622.4|15622.7|15621.2|15624.9|15623.4|15622.7|15621.2|111
1649660440000|2022-04-11 07:00:40|15623.7|15620.2|15621.7|15620.2|15623.7|15621.2|15621.7|15620.2|46
1649660450000|2022-04-11 07:00:50|15620.7|15619.2|15619.7|15618.2|15621.7|15620.2|15619.7|15618.2|72
1649660460000|2022-04-11 07:01:00|15620.7|15617.6|15619.7|15618.2|15620.7|15619|15617.7|15616.2|216
1649660470000|2022-04-11 07:01:10|15619.5|15617.2|15618.9|15617.4|15619.7|15618.2|15617.9|15616.4|90
1649660480000|2022-04-11 07:01:20|15617.9|15616.4|15615.7|15613.2|15617.9|15616.4|15614.7|15613.2|195
1649660490000|2022-04-11 07:01:30|15615.9|15614.2|15614.7|15613.2|15615.9|15614.2|15614.7|15613.2|112
1649660500000|2022-04-11 07:01:40|15613.7|15612.2|15613.7|15612.2|15615.7|15614.2|15612.7|15611.2|146
1649660510000|2022-04-11 07:01:50|15614.1|15612.6|15614.7|15613.2|15615.7|15614.2|15614.1|15612.6|130
1649660520000|2022-04-11 07:02:00|15615.5|15614|15615.7|15614.2|15616.7|15615.2|15614.7|15613.2|83
1649660530000|2022-04-11 07:02:10|15616.7|15615.2|15621.9|15620.4|15621.9|15620.4|15615.6|15614.1|121
1649660540000|2022-04-11 07:02:20|15622.5|15621|15622.9|15620.4|15622.9|15621.4|15620.6|15618.1|92
1649660550000|2022-04-11 07:02:30|15624.1|15621.4|15626.1|15624.6|15627.1|15625.6|15623.1|15621.4|210
1649660560000|2022-04-11 07:02:40|15625.1|15623.6|15625.1|15622.6|15625.3|15623.6|15624.1|15622.6|97
1649660570000|2022-04-11 07:02:50|15626.1|15623.6|15627.3|15625.8|15627.3|15625.8|15626.1|15623.6|169
1649660580000|2022-04-11 07:03:00|15626.7|15625.2|15629.9|15628.4|15629.9|15628.4|15626.1|15624.6|105
1649660590000|2022-04-11 07:03:10|15629.3|15627.8|15628.1|15626.6|15629.3|15627.8|15627.1|15625.6|89
1649660600000|2022-04-11 07:03:20|15627.7|15625.6|15625.1|15623.6|15628.3|15626.8|15625.1|15623.6|211
1649660610000|2022-04-11 07:03:30|15623.1|15621.6|15624.1|15622.6|15625.1|15623.6|15622.1|15620.6|293
1649660620000|2022-04-11 07:03:40|15623.9|15621.4|15625.1|15623.6|15625.1|15623.6|15623.1|15621.4|109
1649660630000|2022-04-11 07:03:50|15624.1|15622.6|15623.1|15621.6|15624.1|15622.6|15623.1|15621.6|41
1649660640000|2022-04-11 07:04:00|15622.1|15620.6|15621.9|15620.4|15623.3|15621.7|15621.9|15620.4|104
1649660650000|2022-04-11 07:04:10|15622.5|15621|15621.9|15620.4|15622.5|15621|15621.9|15620.4|75
1649660660000|2022-04-11 07:04:20|15622.3|15620.8|15626.1|15624.6|15626.1|15624.6|15622.3|15620.8|70
1649660670000|2022-04-11 07:04:30|15624.9|15623.4|15624.9|15623.4|15626.1|15624.6|15624.9|15623.4|55
1649660680000|2022-04-11 07:04:40|15625.9|15622.4|15625.1|15623.6|15625.9|15623.6|15623.9|15622.4|88
1649660690000|2022-04-11 07:04:50|15624.9|15623.4|15626.1|15624.6|15626.1|15624.6|15624.9|15623.4|44
1649660700000|2022-04-11 07:05:00|15625.9|15624.4|15624.5|15623|15626.1|15624.6|15624.3|15622.8|57
1649660710000|2022-04-11 07:05:10|15623.5|15622|15620.2|15618.7|15625.4|15622.9|15620.2|15618.7|182
1649660720000|2022-04-11 07:05:20|15620.4|15617.9|15619.4|15617.9|15620.4|15618.7|15619.4|15617.9|28
1649660730000|2022-04-11 07:05:30|15619.6|15618.1|15620.2|15618.7|15621.2|15619.5|15619.4|15617.9|181
1649660740000|2022-04-11 07:05:40|15619.6|15618.1|15619.4|15617.9|15620.4|15618.7|15619.4|15617.9|142
1649660750000|2022-04-11 07:05:50|15618.8|15617.3|15618.6|15617.1|15618.8|15617.3|15617.8|15616.3|76
1649660760000|2022-04-11 07:06:00|15618.8|15616.3|15617.8|15616.3|15618.8|15617.1|15617|15615.5|37
1649660770000|2022-04-11 07:06:10|15618.4|15616.9|15617.8|15616.3|15618.6|15617.1|15617.8|15615.5|159
1649660780000|2022-04-11 07:06:20|||||||||1
1649660790000|2022-04-11 07:06:30|15617.2|15614.7|15611.5|15610|15617.2|15615.5|15610.7|15609.2|228
1649660800000|2022-04-11 07:06:40|15611.7|15609.2|15611.5|15610|15611.7|15610|15610.7|15609|227
1649660810000|2022-04-11 07:06:50|15612.4|15610.9|15609.7|15608.2|15612.4|15610.9|15609.7|15608.2|204
1649660820000|2022-04-11 07:07:00|15608.7|15607.2|15607.7|15606.2|15608.7|15607.2|15607.4|15605.2|86
1649660830000|2022-04-11 07:07:10|15606.7|15605.2|15607.7|15606.2|15607.7|15606.2|15606.7|15605.2|99
1649660840000|2022-04-11 07:07:20|15609.7|15607.2|15606.7|15605.2|15609.7|15607.2|15606.7|15605.2|226
1649660850000|2022-04-11 07:07:30|15607.7|15605.4|15607.2|15605.7|15607.7|15606.2|15606.7|15605.2|39
1649660860000|2022-04-11 07:07:40|15606.7|15604.7|15605.4|15602.9|15607.2|15605.7|15603.8|15602.3|188
1649660870000|2022-04-11 07:07:50|15604.6|15603.1|15603|15601.5|15604.6|15603.1|15603|15601.3|79
1649660880000|2022-04-11 07:08:00|15602.2|15600.7|15603.8|15602.3|15603.8|15602.3|15602.2|15600.7|116
1649660890000|2022-04-11 07:08:10|15604|15602.5|15605.4|15603.9|15605.4|15603.9|15604|15602.5|140
1649660900000|2022-04-11 07:08:20|15606.2|15604.7|15605.4|15603.9|15606.2|15604.7|15604.6|15602.9|65
1649660910000|2022-04-11 07:08:30|15606.2|15604.7|15605.4|15603.9|15606.2|15604.7|15604.6|15603.1|127
1649660920000|2022-04-11 07:08:40|15605.2|15602.9|15605.4|15603.9|15605.6|15604.1|15605.2|15602.9|66
1649660930000|2022-04-11 07:08:50|||||||||16
1649660940000|2022-04-11 07:09:00|15606.1|15604.6|15605.4|15603.9|15606.4|15604.7|15605.4|15603.7|228
1649660950000|2022-04-11 07:09:10|15606.2|15603.7|15605.4|15603.9|15606.2|15604.7|15605.4|15603.7|74
1649660960000|2022-04-11 07:09:20|15606.2|15603.7|15605.4|15603.9|15606.2|15604.7|15605.4|15603.7|69
1649660970000|2022-04-11 07:09:30|15606.2|15603.7|15606.2|15604.7|15606.4|15604.7|15605.2|15602.9|142
1649660980000|2022-04-11 07:09:40|15604.6|15603.1|15603.8|15602.3|15604.6|15603.1|15603.8|15601.3|24
1649660990000|2022-04-11 07:09:50|15604.6|15603.1|15603.8|15602.3|15604.6|15603.1|15603.8|15602.3|33
1649661000000|2022-04-11 07:10:00|15603|15601.5|15601.4|15599.9|15603|15601.5|15601.2|15598.9|47
1649661010000|2022-04-11 07:10:10|15600.6|15599.1|15599.6|15598.1|15602.2|15600.7|15599.6|15598.1|246
1649661020000|2022-04-11 07:10:20|15598.4|15596.9|15595.4|15593.9|15598.6|15596.9|15595.4|15593.9|183
1649661030000|2022-04-11 07:10:30|15596.4|15594.9|15596.4|15594.9|15597.4|15595.9|15596.4|15594.9|208
1649661040000|2022-04-11 07:10:40|15596.2|15593.7|15594.4|15592.9|15596.4|15594.9|15593.4|15591.9|112
1649661050000|2022-04-11 07:10:50|15595|15593.5|15597.4|15595.9|15597.4|15595.9|15595|15592.9|416
1649661060000|2022-04-11 07:11:00|15599.4|15597.9|15602.8|15601.3|15604|15602.3|15599.4|15597.9|115
1649661070000|2022-04-11 07:11:10|15603|15601.5|15603|15601.5|15604.6|15603.1|15602.2|15600.7|64
1649661080000|2022-04-11 07:11:20|15603.6|15602.1|15603|15601.5|15603.8|15602.3|15603|15601.5|103
1649661090000|2022-04-11 07:11:30|15603.8|15602.3|15603.8|15602.3|15604.6|15603.1|15603|15601.3|382
1649661100000|2022-04-11 07:11:40|15604.6|15603.1|15603.8|15602.3|15604.6|15603.1|15603.8|15602.1|73
1649661110000|2022-04-11 07:11:50|15604.6|15601.3|15605.4|15603.9|15606.2|15604.7|15604.6|15601.3|53
1649661120000|2022-04-11 07:12:00|15604.6|15603.1|15602.2|15600.7|15605.4|15603.9|15602.2|15600.7|153
1649661130000|2022-04-11 07:12:10|15603|15601.5|15603|15601.5|15603|15601.5|15601.4|15599.9|346
1649661140000|2022-04-11 07:12:20|15602.2|15600.7|15605.4|15603.9|15605.4|15603.9|15602.2|15600.7|46
1649661150000|2022-04-11 07:12:30|15604.6|15603.1|15604.6|15603.1|15605.6|15603.9|15604.6|15602.9|117
1649661160000|2022-04-11 07:12:40|15604.4|15602.9|15607.9|15606.4|15607.9|15606.4|15603.8|15602.3|96
1649661170000|2022-04-11 07:12:50|15608.1|15606.6|15606.2|15604.7|15608.7|15607.2|15606.2|15604.6|132
1649661180000|2022-04-11 07:13:00|15605.4|15603.9|15604.6|15603.1|15605.6|15603.9|15604.6|15602.9|105
1649661190000|2022-04-11 07:13:10|15603.8|15602.3|15605.4|15603.9|15605.4|15603.9|15603.8|15602.3|453
1649661200000|2022-04-11 07:13:20|15606.1|15604.6|15607.1|15605.6|15607.9|15606.4|15606.1|15604.6|211
1649661210000|2022-04-11 07:13:30|15606.2|15604.7|15607.9|15606.4|15607.9|15606.4|15606.2|15604.7|100
1649661220000|2022-04-11 07:13:40|15607.1|15605.6|15610.3|15608.8|15610.3|15608.8|15607.1|15605.6|196
1649661230000|2022-04-11 07:13:50|15611.1|15608.6|15610.7|15609.2|15613.9|15612.4|15610.7|15608.6|121
1649661240000|2022-04-11 07:14:00|15611.7|15610.2|15613.9|15612.4|15614.9|15612.4|15610.7|15609.2|98
1649661250000|2022-04-11 07:14:10|15612.7|15611.2|15613.7|15612.2|15613.7|15612.2|15612.7|15611.2|82
1649661260000|2022-04-11 07:14:20|15612.7|15611.2|15613.7|15612.2|15613.7|15612.2|15612.7|15611.2|103
1649661270000|2022-04-11 07:14:30|15613.4|15611.9|15612.7|15610.2|15613.7|15611.9|15611.7|15610.2|293
1649661280000|2022-04-11 07:14:40|15611.9|15610.4|15614.7|15612.2|15614.7|15612.6|15610.7|15609.2|153
1649661290000|2022-04-11 07:14:50|15614.6|15612.1|15613.7|15612.2|15615.7|15614.2|15613.7|15612.1|119
1649661300000|2022-04-11 07:15:00|15612.7|15611.2|15611.7|15610.2|15612.9|15611.4|15611.7|15610.2|100
1649661310000|2022-04-11 07:15:10|15612.7|15611.2|15613.7|15612.2|15613.7|15612.2|15612.7|15611.2|113
1649661320000|2022-04-11 07:15:20|15612.7|15611.2|15613.7|15612.2|15613.9|15612.2|15612.7|15611.2|122
1649661330000|2022-04-11 07:15:30|15612.7|15611.2|15611.7|15610.2|15612.9|15611.2|15611.7|15610.2|15
1649661340000|2022-04-11 07:15:40|15610.7|15609.2|15610.7|15609.2|15610.7|15609.2|15610.7|15609.2|58
1649661350000|2022-04-11 07:15:50|15609.6|15608.1|15609.7|15608.2|15613.3|15611.8|15608.6|15607.1|124
1649661360000|2022-04-11 07:16:00|15609.9|15607.2|15613.7|15612.2|15613.7|15612.2|15607.6|15606.1|178
1649661370000|2022-04-11 07:16:10|15614.7|15613.2|15615.9|15614.4|15616.1|15614.4|15613.7|15612.2|54
1649661380000|2022-04-11 07:16:20|15614.9|15613.4|15620.9|15619.4|15621.9|15620.4|15614.9|15613.4|420
1649661390000|2022-04-11 07:16:30|15621.3|15619.8|15620.9|15619.4|15621.3|15619.8|15618.9|15617.4|172
1649661400000|2022-04-11 07:16:40|15621.9|15620.4|15622.9|15621.4|15625.1|15623.6|15621.9|15620.4|212
1649661410000|2022-04-11 07:16:50|15623.6|15622.1|15622.9|15621.4|15624.3|15622.8|15621.9|15620.4|116
1649661420000|2022-04-11 07:17:00|15621.9|15620.4|15624.3|15622.8|15624.3|15622.8|15621.9|15620.4|48
1649661430000|2022-04-11 07:17:10|15624.1|15621.6|15622.9|15621.4|15624.1|15621.8|15621.9|15620.4|116
1649661440000|2022-04-11 07:17:20|15623.9|15622.4|15624.3|15622.8|15625.1|15623.6|15623.9|15622.4|84
1649661450000|2022-04-11 07:17:30|15624.1|15622.6|15623.1|15620.6|15625.1|15623.6|15621.9|15620.4|82
1649661460000|2022-04-11 07:17:40|15622.3|15620.8|15626.3|15624.8|15627.3|15625.8|15621.9|15620.4|79
1649661470000|2022-04-11 07:17:50|15626.1|15624.6|15627.3|15625.8|15627.3|15625.8|15624.3|15622.8|194
1649661480000|2022-04-11 07:18:00|15626.3|15624.8|15628.3|15626.8|15628.3|15626.8|15626.3|15624.8|105
1649661490000|2022-04-11 07:18:10|15629.1|15627.6|15629.1|15627.6|15629.9|15628.4|15629.1|15627.6|89
1649661500000|2022-04-11 07:18:20|15629.9|15628.4|15629.1|15627.6|15629.9|15628.4|15629.1|15627.6|118
1649661510000|2022-04-11 07:18:30|15628.3|15626.8|15628.1|15626.6|15629.1|15627.6|15627.3|15625.8|453
1649661520000|2022-04-11 07:18:40|15628.3|15626.8|15625.3|15623.8|15628.3|15626.8|15625.3|15623|39
1649661530000|2022-04-11 07:18:50|15625.5|15624|15624.3|15622.8|15625.5|15624|15624.3|15622.8|79
1649661540000|2022-04-11 07:19:00|15623.1|15621.6|15621.9|15620.4|15624.1|15621.6|15620.9|15619.4|390
1649661550000|2022-04-11 07:19:10|15621.1|15619.6|15617.9|15616.4|15621.1|15619.6|15616.9|15614.4|101
1649661560000|2022-04-11 07:19:20|15618.9|15617.2|15618.9|15617.4|15618.9|15617.4|15617.9|15616.4|60
1649661570000|2022-04-11 07:19:30|15617.9|15616.4|15617.9|15616.4|15617.9|15616.4|15615.9|15614.4|74
1649661580000|2022-04-11 07:19:40|15618.9|15617.4|15622.1|15620.6|15622.4|15620.9|15618.9|15617.4|70
1649661590000|2022-04-11 07:19:50|15621.1|15619.6|15621.1|15618.6|15621.9|15620.4|15619.9|15618.4|55
1649661600000|2022-04-11 07:20:00|15620.9|15619.6|15622.1|15620.6|15623.1|15621.6|15620.9|15619.4|59
1649661610000|2022-04-11 07:20:10|15621.5|15620|15620.4|15617.9|15621.5|15620|15617.9|15616.4|382
1649661620000|2022-04-11 07:20:20|15620.9|15618.4|15622.1|15620.6|15623.2|15621.7|15619.9|15618.2|39
1649661630000|2022-04-11 07:20:30|15623.1|15621.6|15623.1|15621.6|15624.3|15622.8|15623.1|15621.6|180
1649661640000|2022-04-11 07:20:40|15624.1|15622.6|15624.3|15622.8|15625.3|15623.8|15624.1|15622.6|41
1649661650000|2022-04-11 07:20:50|15623.5|15622|15624.3|15622.8|15624.3|15622.8|15621.9|15620.4|59
1649661660000|2022-04-11 07:21:00|15623.1|15621.6|15620.9|15619.4|15623.1|15621.6|15620.9|15619.4|30
1649661670000|2022-04-11 07:21:10|15621.9|15620.4|15623.1|15621.6|15623.1|15621.6|15621.9|15620.4|87
1649661680000|2022-04-11 07:21:20|15622.9|15621.4|15624.3|15622.8|15625.1|15623.6|15622.9|15621.4|142
1649661690000|2022-04-11 07:21:30|15622.9|15621.4|15624.3|15622.8|15625.3|15623.8|15622.9|15621.4|46
1649661700000|2022-04-11 07:21:40|15623.1|15621.6|15621.9|15620.4|15623.1|15621.6|15620.9|15619.4|50
1649661710000|2022-04-11 07:21:50|15620.9|15619.4|15621.9|15620.4|15623.1|15621.6|15620.9|15619.4|210
1649661720000|2022-04-11 07:22:00|15623.1|15621.6|15624.3|15622.8|15625.3|15623.8|15620.9|15619.4|92
1649661730000|2022-04-11 07:22:10|15623.1|15621.6|15624.3|15622.8|15624.3|15622.8|15623.1|15621.6|30
1649661740000|2022-04-11 07:22:20|15623.9|15622.4|15622.9|15621.4|15625|15622.8|15622.9|15621.4|69
1649661750000|2022-04-11 07:22:30|15624.9|15622.4|15626.3|15624.8|15626.3|15624.8|15622.9|15621.4|127
1649661760000|2022-04-11 07:22:40|15626.1|15624.6|15624.1|15622.6|15627.3|15625.8|15624.1|15622.6|252
1649661770000|2022-04-11 07:22:50|15622.9|15621.4|15621.9|15620.4|15622.9|15621.4|15621.9|15620.4|69
1649661780000|2022-04-11 07:23:00|15622.9|15621.4|15622.9|15620.4|15623.1|15621.4|15622.9|15620.4|71
1649661790000|2022-04-11 07:23:10|15623.6|15621.4|15621.9|15620.4|15624.3|15622.8|15621.9|15620.4|169
1649661800000|2022-04-11 07:23:20|15620.9|15619.4|15621.9|15620.4|15621.9|15620.4|15620.9|15619.4|21
1649661810000|2022-04-11 07:23:30|15622.9|15621.4|15620.9|15618.4|15622.9|15621.4|15620.9|15618.4|273
1649661820000|2022-04-11 07:23:40|15620.1|15618.6|15616.9|15615.4|15620.9|15618.6|15616.9|15615.4|15
1649661830000|2022-04-11 07:23:50|15616.3|15614.8|15615.9|15614.4|15616.3|15614.8|15615.9|15614.4|47
1649661840000|2022-04-11 07:24:00|15615.1|15613.6|15614.9|15613.4|15616.9|15615.4|15614.9|15613.4|84
1649661850000|2022-04-11 07:24:10|15615.9|15614.4|15614.9|15613.4|15615.9|15614.4|15612.9|15611.2|61
1649661860000|2022-04-11 07:24:20|15614.1|15612.4|15613.9|15612.4|15614.1|15612.6|15613.9|15612.4|444
1649661870000|2022-04-11 07:24:30|15612.9|15611.4|15613.9|15612.4|15614.9|15613.4|15612.9|15611.4|144
1649661880000|2022-04-11 07:24:40|15614.9|15613.4|15613.9|15611.4|15615.1|15613.4|15612.9|15611.4|120
1649661890000|2022-04-11 07:24:50|15612.9|15611.6|15612.9|15611.4|15614.1|15612.4|15612.9|15611.4|30
1649661900000|2022-04-11 07:25:00|15611.9|15610.4|15609.9|15608.4|15611.9|15610.4|15609.9|15608.4|41
1649661910000|2022-04-11 07:25:10|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|63
1649661920000|2022-04-11 07:25:20|15612.9|15611.4|15611.9|15610.4|15612.9|15611.4|15611.9|15610.2|113
1649661930000|2022-04-11 07:25:30|15610.9|15609.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|84
1649661940000|2022-04-11 07:25:40|15612.9|15611.4|15613.9|15612.4|15613.9|15612.4|15612.9|15611.4|25
1649661950000|2022-04-11 07:25:50|15614.7|15612.2|15613.9|15612.4|15614.7|15612.4|15612.9|15611.4|111
1649661960000|2022-04-11 07:26:00|15612.9|15611.4|15612.9|15611.4|15613.9|15612.4|15612.9|15611.4|74
1649661970000|2022-04-11 07:26:10|15613.9|15612.4|15612.9|15611.4|15614.9|15613.4|15612.9|15611.4|62
1649661980000|2022-04-11 07:26:20|15612.7|15610.2|15613.9|15612.4|15613.9|15612.4|15611.9|15610.2|65
1649661990000|2022-04-11 07:26:30|15612.9|15611.4|15613.9|15612.4|15613.9|15612.4|15612.9|15611.4|38
1649662000000|2022-04-11 07:26:40|15613.1|15611.6|15612.9|15611.4|15613.9|15612.4|15612.9|15611.4|23
1649662010000|2022-04-11 07:26:50|15613.9|15612.4|15613.9|15612.4|15613.9|15612.4|15613.9|15612.4|37
1649662020000|2022-04-11 07:27:00|15614.9|15613.4|15613.9|15612.4|15615.3|15613.8|15612.9|15611.4|207
1649662030000|2022-04-11 07:27:10|15613.1|15611.4|15614.9|15612.4|15614.9|15613.4|15612.9|15611.4|45
1649662040000|2022-04-11 07:27:20|15615.4|15613.4|15616.9|15615.4|15616.9|15615.4|15614.7|15612.4|69
1649662050000|2022-04-11 07:27:30|15617.6|15616.1|15615.9|15614.4|15617.6|15616.1|15615.9|15614.4|137
1649662060000|2022-04-11 07:27:40|15614.9|15613.4|15613.9|15612.4|15614.9|15613.4|15612.9|15611.4|126
1649662070000|2022-04-11 07:27:50|15614.7|15612.2|15612.9|15611.4|15614.9|15613.4|15612.9|15611.4|51
1649662080000|2022-04-11 07:28:00|15611.9|15610.4|15611.9|15610.4|15612.1|15610.4|15610.9|15609.4|114
1649662090000|2022-04-11 07:28:10|15610.9|15609.4|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|115
1649662100000|2022-04-11 07:28:20|15610.7|15609.2|15610.7|15609.2|15615.1|15612.6|15610.7|15609.2|30
1649662110000|2022-04-11 07:28:30|15610.6|15609.1|15612.9|15611.4|15615.9|15613.4|15610.6|15609.1|119
1649662120000|2022-04-11 07:28:40|15611.7|15610.2|15610.7|15609.2|15611.9|15610.4|15610.7|15609.2|184
1649662130000|2022-04-11 07:28:50|15611.9|15610.4|15612.9|15611.4|15612.9|15611.4|15611.7|15610.2|35
1649662140000|2022-04-11 07:29:00|15612.1|15610.4|15610.7|15609.2|15612.1|15610.6|15610.7|15609.1|15
1649662150000|2022-04-11 07:29:10|15611.9|15609.4|15611.6|15609.1|15615.1|15613.6|15610.7|15609.1|71
1649662160000|2022-04-11 07:29:20|15611.9|15609.4|15611.9|15610.4|15611.9|15610.4|15610.7|15609.2|127
1649662170000|2022-04-11 07:29:30|15610.9|15609.4|15610.7|15609.2|15610.9|15609.4|15610.7|15608.4|42
1649662180000|2022-04-11 07:29:40|15609.7|15608.2|15608.7|15607.2|15610.7|15609.2|15608.7|15607.2|114
1649662190000|2022-04-11 07:29:50|15609.7|15608.2|15610.7|15609.2|15614.3|15612.8|15609.7|15608.2|195
1649662200000|2022-04-11 07:30:00|15611.9|15610.4|15609.7|15608.2|15614.3|15611.8|15608.7|15607.1|146
1649662210000|2022-04-11 07:30:10|15610.7|15609.2|15611.9|15610.4|15611.9|15610.4|15610.7|15609.2|68
1649662220000|2022-04-11 07:30:20|15612.9|15611.4|15617.9|15616.4|15617.9|15616.4|15612.9|15611.4|216
1649662230000|2022-04-11 07:30:30|15618.9|15617.4|15618.9|15617.4|15619.9|15618.4|15617.9|15616.4|88
1649662240000|2022-04-11 07:30:40|15619.9|15618.4|15619.9|15618.4|15621.9|15619.4|15618.9|15617.4|505
1649662250000|2022-04-11 07:30:50|15618.9|15617.4|15619.9|15618.4|15619.9|15618.4|15617.9|15616.4|23
1649662260000|2022-04-11 07:31:00|15619.6|15618.1|15619.9|15618.4|15620.1|15618.4|15618.9|15617.4|127
1649662270000|2022-04-11 07:31:10|15620.9|15619.4|15619.9|15618.4|15620.9|15619.4|15619.9|15618.4|95
1649662280000|2022-04-11 07:31:20|15618.9|15617.4|15617.9|15616.4|15619.9|15618.4|15616.9|15615.4|197
1649662290000|2022-04-11 07:31:30|15618.1|15616.6|15617.9|15616.4|15619.1|15617.4|15617.9|15615.4|43
1649662300000|2022-04-11 07:31:40|15618.9|15617.4|15618.9|15617.4|15619.9|15618.4|15616.9|15615.4|81
1649662310000|2022-04-11 07:31:50|15619.9|15618.1|15616.9|15615.4|15619.9|15618.4|15616.7|15615.2|83
1649662320000|2022-04-11 07:32:00|15617.9|15616.4|15619.9|15618.4|15619.9|15618.4|15616.9|15615.4|89
1649662330000|2022-04-11 07:32:10|15618.9|15617.4|15618.9|15617.4|15620.9|15619.4|15618.3|15616.8|393
1649662340000|2022-04-11 07:32:20|15618.3|15616.8|15615.9|15614.4|15618.9|15617.4|15615.9|15614.4|190
1649662350000|2022-04-11 07:32:30|15616.9|15615.4|15617.9|15615.4|15617.9|15616.4|15616.9|15615.4|72
1649662360000|2022-04-11 07:32:40|15619.1|15616.4|15618.9|15616.4|15619.1|15617.4|15617.9|15616.2|81
1649662370000|2022-04-11 07:32:50|15618.6|15617.1|15618.9|15617.4|15618.9|15617.4|15616.9|15615.4|35
1649662380000|2022-04-11 07:33:00|15619.6|15618.1|15617.9|15616.4|15619.9|15618.4|15617.9|15616.4|109
1649662390000|2022-04-11 07:33:10|15618.9|15616.2|15619.9|15618.4|15619.9|15618.4|15617.9|15616.2|105
1649662400000|2022-04-11 07:33:20|15619.3|15617.8|15617.1|15614.6|15619.9|15617.8|15615.9|15614.4|142
1649662410000|2022-04-11 07:33:30|15616.9|15614.4|15615.9|15614.4|15616.9|15615.4|15615.9|15614.4|42
1649662420000|2022-04-11 07:33:40|15614.7|15613.2|15615.9|15614.4|15616.9|15615.4|15614.7|15613.2|106
1649662430000|2022-04-11 07:33:50|15614.7|15613.2|15614.9|15613.4|15615.9|15614.1|15614.7|15613.2|290
1649662440000|2022-04-11 07:34:00|15615.9|15614.4|15614.7|15613.2|15616.1|15614.4|15614.7|15613.2|23
1649662450000|2022-04-11 07:34:10|15615.6|15613.1|15614.7|15613.2|15615.9|15614.4|15614.7|15612.2|50
1649662460000|2022-04-11 07:34:20|15613.7|15612.2|15611.7|15610.2|15616.7|15615.2|15611.7|15610.2|188
1649662470000|2022-04-11 07:34:30|15612.7|15611.2|15611.7|15610.2|15613.2|15611.2|15611.7|15610.2|31
1649662480000|2022-04-11 07:34:40|15612.7|15611.2|15611.7|15610.2|15614.9|15612.4|15611.7|15610.2|233
1649662490000|2022-04-11 07:34:50|15611.6|15609.1|15612.9|15611.4|15612.9|15611.4|15610.7|15609.1|20
1649662500000|2022-04-11 07:35:00|15613.1|15610.4|15612.9|15611.4|15613.1|15611.4|15612.1|15610.4|52
1649662510000|2022-04-11 07:35:10|15613.9|15612.4|15614.8|15613.3|15615.9|15614.4|15612.8|15611.3|252
1649662520000|2022-04-11 07:35:20|15615.8|15614.3|15615.8|15614.3|15618.4|15616.9|15615.8|15614.3|64
1649662530000|2022-04-11 07:35:30|15616.9|15614.4|15617.9|15616.4|15618.9|15617.4|15615.8|15614.3|184
1649662540000|2022-04-11 07:35:40|15618.9|15617.3|15619.9|15618.4|15620.9|15619.4|15617.9|15616.3|134
1649662550000|2022-04-11 07:35:50|15618.9|15617.4|15619.3|15617.8|15619.9|15618.4|15618.9|15617.4|164
1649662560000|2022-04-11 07:36:00|15619.9|15617.4|15618.9|15617.4|15620.9|15619.1|15618.9|15617.4|171
1649662570000|2022-04-11 07:36:10|15617.9|15616.4|15617.9|15616.4|15620.8|15619.3|15616.8|15615.3|248
1649662580000|2022-04-11 07:36:20|15618.9|15617.4|15618.9|15617.4|15618.9|15617.4|15618.9|15617.4|5
1649662590000|2022-04-11 07:36:30|15619.9|15618.4|15620.9|15619.4|15620.9|15619.4|15619.9|15618.4|34
1649662600000|2022-04-11 07:36:40|15619.9|15618.4|15619.9|15618.4|15620.9|15619.4|15618.9|15617.4|116
1649662610000|2022-04-11 07:36:50|15618.9|15617.4|15619.9|15618.4|15619.9|15618.4|15618.9|15617.3|199
1649662620000|2022-04-11 07:37:00|15619.6|15618.1|15618.8|15617.3|15619.9|15618.4|15618.8|15617.3|33
1649662630000|2022-04-11 07:37:10|15620.8|15619.3|15618.8|15617.3|15620.8|15619.3|15617.8|15616.3|83
1649662640000|2022-04-11 07:37:20|15619.4|15617.9|15619.9|15618.4|15620.9|15619.4|15619.4|15617.9|112
1649662650000|2022-04-11 07:37:30|15618.9|15617.4|15621.9|15620.4|15621.9|15620.4|15618.9|15617.4|190
1649662660000|2022-04-11 07:37:40|15621.3|15619.8|15620.9|15619.4|15621.9|15620.3|15620.9|15619.4|51
1649662670000|2022-04-11 07:37:50|15621.9|15620.4|15619.9|15618.4|15621.9|15620.4|15619.9|15618.4|75
1649662680000|2022-04-11 07:38:00|15618.8|15617.3|15617.8|15616.3|15619.9|15618.4|15617.8|15616.3|70
1649662690000|2022-04-11 07:38:10|15616.8|15615.3|15616.8|15614.3|15616.8|15615.3|15615.8|15614.3|176
1649662700000|2022-04-11 07:38:20|15616.9|15614.4|15614.8|15613.3|15616.9|15615.3|15614.8|15613.3|144
1649662710000|2022-04-11 07:38:30|15613.8|15612.3|15612.8|15611.3|15613.9|15612.3|15612.8|15611.3|99
1649662720000|2022-04-11 07:38:40|15611.8|15610.3|15612.8|15610.3|15612.8|15611.3|15611.8|15610.3|65
1649662730000|2022-04-11 07:38:50|15612.6|15611.1|15613.8|15611.3|15613.8|15612.3|15612.6|15611.1|148
1649662740000|2022-04-11 07:39:00|15613.6|15612.1|15614.8|15612.3|15614.8|15613.3|15612.8|15611.3|50
1649662750000|2022-04-11 07:39:10|15614.6|15613.1|15613.8|15612.3|15614.8|15613.3|15613.8|15612.3|29
1649662760000|2022-04-11 07:39:20|15612.8|15611.3|15611.8|15610.3|15612.8|15611.3|15611.8|15610.3|36
1649662770000|2022-04-11 07:39:30|15611.9|15610.4|15611.8|15610.3|15612.8|15611.3|15611.8|15610.3|19
1649662780000|2022-04-11 07:39:40|15612.8|15611.3|15613.8|15612.3|15613.8|15612.3|15611.8|15610.3|80
1649662790000|2022-04-11 07:39:50|15612.8|15611.3|15610.8|15609.3|15612.8|15611.3|15610.8|15609.3|264
1649662800000|2022-04-11 07:40:00|15611.8|15610.3|15611.8|15609.3|15611.8|15610.3|15610.8|15609.3|120
1649662810000|2022-04-11 07:40:10|15610.8|15610.3|15610.8|15609.3|15611.8|15610.3|15610.6|15608.3|93
1649662820000|2022-04-11 07:40:20|15609.8|15608.3|15609.8|15608.3|15609.8|15608.3|15609.8|15608.3|9
1649662830000|2022-04-11 07:40:30|15609.6|15608.1|15609.8|15608.3|15609.8|15608.3|15608.8|15607.3|15
1649662840000|2022-04-11 07:40:40|15609.4|15607.9|15608.8|15607.3|15609.8|15608.3|15608.8|15607.3|178
1649662850000|2022-04-11 07:40:50|15609.8|15608.3|15609.8|15607.3|15609.8|15608.3|15608.8|15607.3|179
1649662860000|2022-04-11 07:41:00|15608.8|15608.3|15609.8|15608.3|15609.8|15608.3|15608.8|15607.3|78
1649662870000|2022-04-11 07:41:10|15610.8|15609.3|15610.8|15609.3|15610.8|15609.3|15609.8|15608.3|144
1649662880000|2022-04-11 07:41:20|15611.8|15610.3|15612.8|15611.3|15612.8|15611.3|15611.8|15610.3|44
1649662890000|2022-04-11 07:41:30|15611.8|15610.3|15611.8|15610.3|15612.8|15611.3|15610.8|15609.3|39
1649662900000|2022-04-11 07:41:40|15612.6|15610.1|15612.8|15611.3|15612.8|15611.3|15610.8|15609.3|337
1649662910000|2022-04-11 07:41:50|||||||||8
1649662920000|2022-04-11 07:42:00|15611.8|15610.3|15611.8|15610.3|15612.8|15611.3|15610.8|15609.3|185
1649662930000|2022-04-11 07:42:10|15611.6|15609.1|15611.8|15610.3|15611.8|15610.3|15610.8|15609.1|102
1649662940000|2022-04-11 07:42:20|15610.8|15609.3|15611.8|15610.3|15611.8|15610.3|15609.8|15608.3|64
1649662950000|2022-04-11 07:42:30|15611|15609.5|15609.8|15608.3|15611.8|15610.3|15609.8|15608.3|387
1649662960000|2022-04-11 07:42:40|15608.8|15607.3|15606.6|15605.1|15609.8|15608.3|15606.6|15605.1|100
1649662970000|2022-04-11 07:42:50|15605.6|15604.1|15606.6|15605.1|15606.6|15605.1|15605.6|15604.1|69
1649662980000|2022-04-11 07:43:00|15607.6|15606.1|15606.6|15605.1|15607.6|15606.1|15606.6|15605.1|133
1649662990000|2022-04-11 07:43:10|15606.2|15604.7|15606.6|15605.1|15607.6|15606.1|15605.6|15604.1|410
1649663000000|2022-04-11 07:43:20|15607.6|15606.1|15607.6|15606.1|15607.6|15606.1|15607.6|15606.1|58
1649663010000|2022-04-11 07:43:30|15608.6|15607.1|15605.6|15604.1|15608.8|15607.3|15605.6|15604.1|118
1649663020000|2022-04-11 07:43:40|15606.6|15605.1|15607.6|15606.1|15607.6|15606.1|15606.6|15605.1|79
1649663030000|2022-04-11 07:43:50|15608.4|15606.9|15607.6|15606.1|15608.4|15606.9|15606.6|15605.1|107
1649663040000|2022-04-11 07:44:00|15608.6|15606.3|15606.6|15605.1|15608.6|15607.1|15605.6|15604.1|270
1649663050000|2022-04-11 07:44:10|15605.6|15604.1|15607.6|15606.1|15607.6|15606.1|15604.6|15603.1|153
1649663060000|2022-04-11 07:44:20|15606.6|15605.1|15607.6|15606.1|15607.6|15606.1|15605.6|15604.1|198
1649663070000|2022-04-11 07:44:30|15605.6|15604.1|15604.6|15603.1|15605.8|15604.1|15602.6|15601.1|200
1649663080000|2022-04-11 07:44:40|15605.6|15604.1|15605.6|15603.1|15605.6|15604.1|15604.6|15603.1|70
1649663090000|2022-04-11 07:44:50|15606.6|15604.1|15606.6|15604.1|15606.6|15605.1|15605.6|15604.1|54
1649663100000|2022-04-11 07:45:00|15605.6|15605.1|15603.6|15602.1|15605.6|15605.1|15603.6|15602.1|56
1649663110000|2022-04-11 07:45:10|15604.6|15603.1|15604.6|15602.1|15604.8|15603.1|15603.6|15602.1|41
1649663120000|2022-04-11 07:45:20|15604.4|15602.9|15603.6|15602.1|15605.6|15604.1|15603.6|15602.1|85
1649663130000|2022-04-11 07:45:30|15602.6|15601.1|15604.6|15602.1|15604.6|15603.1|15602.6|15601.1|44
1649663140000|2022-04-11 07:45:40|15603.6|15601.1|15600.4|15598.9|15603.6|15601.1|15600.4|15598.9|58
1649663150000|2022-04-11 07:45:50|15599.4|15597.9|15599.4|15597.9|15600.4|15597.9|15598.4|15596.7|239
1649663160000|2022-04-11 07:46:00|15598.4|15596.9|15599.4|15597.9|15599.4|15597.9|15598.4|15596.7|314
1649663170000|2022-04-11 07:46:10|15600.4|15598.9|15599.4|15596.9|15600.4|15598.9|15598.4|15596.9|193
1649663180000|2022-04-11 07:46:20|15598.4|15597.9|15599.4|15597.9|15599.6|15597.9|15598.4|15596.9|92
1649663190000|2022-04-11 07:46:30|15600.4|15598.9|15599.4|15597.9|15600.4|15598.9|15598.1|15596.6|365
1649663200000|2022-04-11 07:46:40|15600.4|15598.9|15599.4|15597.9|15600.4|15598.9|15599.4|15597.9|24
1649663210000|2022-04-11 07:46:50|15600.4|15598.9|15600.4|15598.9|15600.4|15598.9|15599.4|15597.9|53
1649663220000|2022-04-11 07:47:00|15601.4|15599.9|15601.4|15599.9|15601.4|15599.9|15600.4|15599.9|83
1649663230000|2022-04-11 07:47:10|15600.8|15599.3|15600.8|15599.3|15600.8|15599.3|15600.8|15599.3|60
1649663240000|2022-04-11 07:47:20|15600.4|15598.9|15601.4|15599.9|15601.4|15599.9|15599.4|15597.9|73
1649663250000|2022-04-11 07:47:30|15600.4|15598.9|15600.4|15598.9|15600.4|15598.9|15600.4|15598.9|29
1649663260000|2022-04-11 07:47:40|15601.2|15598.7|15600.4|15598.9|15601.4|15598.9|15600.4|15598.7|84
1649663270000|2022-04-11 07:47:50|15601.4|15599.9|15601.4|15599.9|15601.4|15599.9|15601.4|15599.9|40
1649663280000|2022-04-11 07:48:00|15602.8|15598.9|15600.4|15598.9|15602.8|15601.3|15600.4|15598.9|58
1649663290000|2022-04-11 07:48:10|15601.4|15599.9|15604.4|15602.9|15604.6|15603.1|15601.4|15599.9|158
1649663300000|2022-04-11 07:48:20|15604.6|15603.1|15602.4|15600.9|15604.6|15603.1|15602.4|15600.9|36
1649663310000|2022-04-11 07:48:30|15602.8|15601.3|15604.4|15601.9|15604.4|15602.9|15602.8|15601.3|91
1649663320000|2022-04-11 07:48:40|15605.4|15602.9|15605.4|15603.9|15606.6|15605.1|15605.4|15601.9|210
1649663330000|2022-04-11 07:48:50|15606.6|15605.1|15607.6|15606.1|15607.6|15606.1|15606.4|15604.9|100
1649663340000|2022-04-11 07:49:00|15608.6|15607.1|15609.8|15608.3|15610.8|15609.3|15608.6|15607.1|127
1649663350000|2022-04-11 07:49:10|15609.6|15607.3|15607.6|15606.1|15609.8|15608.3|15606.6|15605.1|105
1649663360000|2022-04-11 07:49:20|15608.8|15607.3|15609.8|15608.3|15609.9|15608.3|15608.8|15607.3|83
1649663370000|2022-04-11 07:49:30|15609.4|15607.9|15610.8|15609.3|15610.8|15609.3|15609.4|15607.4|48
1649663380000|2022-04-11 07:49:40|15611.6|15609.1|15612.8|15611.3|15612.9|15611.3|15611.6|15609.1|70
1649663390000|2022-04-11 07:49:50|15611.8|15610.3|15612.8|15611.3|15612.8|15611.3|15611.8|15610.3|113
1649663400000|2022-04-11 07:50:00|15613.8|15612.3|15613.8|15612.3|15614.8|15613.3|15613.8|15612.1|235
1649663410000|2022-04-11 07:50:10|15612.8|15611.3|15613.8|15612.3|15613.8|15612.3|15612.8|15611.3|100
1649663420000|2022-04-11 07:50:20|15612.8|15611.3|15612.8|15611.3|15612.8|15612.3|15611.8|15610.3|73
1649663430000|2022-04-11 07:50:30|15611.8|15610.3|15611.8|15610.3|15611.8|15610.3|15611.8|15610.3|10
1649663440000|2022-04-11 07:50:40|15612.8|15611.3|15612.8|15611.3|15612.8|15611.3|15611.8|15610.3|51
1649663450000|2022-04-11 07:50:50|15612.6|15611.1|15613.8|15612.3|15613.8|15612.3|15612.1|15610.6|97
1649663460000|2022-04-11 07:51:00|15612.8|15611.3|15613.8|15612.3|15613.8|15612.3|15612.8|15611.3|82
1649663470000|2022-04-11 07:51:10|15612.8|15610.3|15612.8|15611.3|15612.8|15611.3|15611.8|15610.3|336
1649663480000|2022-04-11 07:51:20|15613.8|15612.3|15612.8|15611.3|15613.8|15612.3|15612.8|15611.3|112
1649663490000|2022-04-11 07:51:30|15611.8|15610.3|15611.8|15610.3|15611.8|15610.3|15610.8|15609.3|63
1649663500000|2022-04-11 07:51:40|15610.8|15609.3|15610.8|15609.3|15610.8|15610.3|15610.8|15609.3|52
1649663510000|2022-04-11 07:51:50|15611.8|15610.3|15609.8|15608.3|15611.8|15610.3|15609.8|15608.1|105
1649663520000|2022-04-11 07:52:00|15610.4|15608.9|15609.8|15608.3|15610.8|15609.3|15609.8|15608.3|136
1649663530000|2022-04-11 07:52:10|15610.8|15609.3|15609.8|15608.3|15610.9|15609.3|15609.8|15608.3|78
1649663540000|2022-04-11 07:52:20|15609.1|15607.6|15609.8|15608.3|15609.8|15608.3|15608.8|15607.3|97
1649663550000|2022-04-11 07:52:30|15610.8|15609.3|15610.8|15609.3|15610.8|15609.3|15610.6|15608.1|62
1649663560000|2022-04-11 07:52:40|15609.8|15608.3|15609.8|15608.3|15609.9|15608.4|15608.8|15607.3|241
1649663570000|2022-04-11 07:52:50|15610.8|15609.3|15612.8|15611.3|15612.8|15611.3|15610.8|15609.3|54
1649663580000|2022-04-11 07:53:00|15613.8|15612.3|15613.8|15612.3|15613.8|15612.3|15613.8|15612.3|21
1649663590000|2022-04-11 07:53:10||15611.3||15611.3||15611.3||15611.3|1
1649663600000|2022-04-11 07:53:20|15612.8|15610.3|15612.8|15611.3|15612.8|15611.3|15611.6|15609.1|102
1649663610000|2022-04-11 07:53:30|15611.8|15610.3|15612.8|15611.3|15613.9|15612.3|15611.8|15610.3|80
1649663620000|2022-04-11 07:53:40|15611.8|15610.3|15611.8|15610.3|15611.8|15610.3|15611.8|15610.3|14
1649663630000|2022-04-11 07:53:50|15612.6|15611.1|15611.8|15610.3|15612.8|15611.3|15611.8|15610.3|86
1649663640000|2022-04-11 07:54:00|15610.8|15609.3|15610.8|15609.3|15611.8|15610.3|15610.8|15609.3|143
1649663650000|2022-04-11 07:54:10|15611.8|15610.3|15611.8|15610.3|15611.8|15610.3|15611.6|15609.3|26
1649663660000|2022-04-11 07:54:20|15610.8|15609.3|15611.8|15610.3|15611.8|15610.3|15609.6|15608.1|192
1649663670000|2022-04-11 07:54:30|15610.8|15609.3|15612.8|15611.3|15612.8|15611.3|15610.8|15609.3|159
1649663680000|2022-04-11 07:54:40|15613.8|15612.3|15613.8|15612.3|15613.8|15612.3|15613.8|15612.3|104
1649663690000|2022-04-11 07:54:50|15612.8|15611.3|15612.8|15611.3|15616.7|15614.2|15612.6|15611.1|37
1649663700000|2022-04-11 07:55:00|15610.9|15609.4|15610.8|15609.3|15610.9|15609.4|15608.6|15607.1|112
1649663710000|2022-04-11 07:55:10|15611.6|15610.1|15611.6|15610.1|15611.6|15610.1|15611.6|15610.1|5
1649663720000|2022-04-11 07:55:20|||||||||1
1649663730000|2022-04-11 07:55:30|15611.4|15609.1|15611.6|15610.1|15611.6|15610.1|15611.4|15609.1|21
1649663740000|2022-04-11 07:55:40|||||||||10
1649663750000|2022-04-11 07:55:50|||||||||46
1649663760000|2022-04-11 07:56:00|15612.4|15609.9|15613.8|15611.3|15615.9|15614.4|15612.4|15609.9|84
1649663770000|2022-04-11 07:56:10|15612.6|15612.3|15612.6|15611.1|15612.6|15612.3|15612.6|15611.1|15
1649663780000|2022-04-11 07:56:20|15611.9|15610.4|15609.6|15608.1|15614.3|15611.8|15609.6|15608.1|125
1649663790000|2022-04-11 07:56:30|15608.6|15607.1|15608.6|15607.1|15609.6|15608.1|15608.6|15607.1|91
1649663800000|2022-04-11 07:56:40|15609.6|15606.9|15608.6|15607.1|15609.6|15607.1|15608.6|15606.9|4
1649663810000|2022-04-11 07:56:50|||||||||1
1649663820000|2022-04-11 07:57:00|15608.4|15606.9|15608.6|15607.1|15608.6|15607.1|15607.4|15605.9|103
1649663830000|2022-04-11 07:57:10|15608.2|15605.7|15605.4|15603.9|15608.8|15607.1|15605.4|15603.9|100
1649663840000|2022-04-11 07:57:20|15606.2|15603.7|15606.4|15604.9|15606.4|15604.9|15606.2|15603.7|42
1649663850000|2022-04-11 07:57:30|15607.4||15606.4||15607.4||15606.4||66
1649663860000|2022-04-11 07:57:40|15607.4|15605.9|15605.4|15603.9|15607.4|15605.9|15605.4|15603.9|215
1649663870000|2022-04-11 07:57:50|15607.4|15605.9|15608.4|15605.9|15608.4|15605.9|15607.4|15605.9|28
1649663880000|2022-04-11 07:58:00|15607.4|15606.9|15608.6|15607.1|15613.5|15611|15607.4|15605.9|86
1649663890000|2022-04-11 07:58:10|15608.4|15606.9|15607.4|15605.9|15608.6|15607.1|15607.4|15605.9|39
1649663900000|2022-04-11 07:58:20|15607.6|15605.1|15603.4|15601.9|15607.6|15605.1|15603.4|15601.9|165
1649663910000|2022-04-11 07:58:30|15602.4|15600.9|15602.4|15600.9|15602.4|15600.9|15602.4|15600.9|82
1649663920000|2022-04-11 07:58:40|15603.4|15601.9|15603.4|15601.9|15604.4|15602.9|15603.4|15601.9|250
1649663930000|2022-04-11 07:58:50|15604.4|15602.9|15604.4|15602.9|15604.4|15602.9|15604.4|15602.9|131
1649663940000|2022-04-11 07:59:00|15605.4|15603.9|15604.4|15602.9|15605.6|15603.9|15604.4|15602.9|9
1649663950000|2022-04-11 07:59:10|15605.4|15603.9|15604.4|15602.9|15605.4|15603.9|15604.4|15602.9|73
1649663960000|2022-04-11 07:59:20|15605.4|15603.9|15605.4|15603.9|15606.4|15604.9|15605.4|15603.9|14
1649663970000|2022-04-11 07:59:30|15604.4|15602.9|15601.4|15599.9|15605.4|15603.9|15601.4|15599.9|461
1649663980000|2022-04-11 07:59:40|15602.4|15600.9|15601.4|15599.9|15602.6|15600.9|15601.4|15599.9|77
1649663990000|2022-04-11 07:59:50|15602.2|15599.7|15601.4|15599.9|15602.4|15600.9|15601.4|15599.7|60
1649664000000|2022-04-11 08:00:00|15600.4|15598.9|15600.4|15598.9|15600.4|15598.9|15599.4|15597.9|73
1649664010000|2022-04-11 08:00:10|15601.4|15599.9|15599.4|15597.9|15601.4|15599.9|15599.4|15597.9|75
1649664020000|2022-04-11 08:00:20|15600.4|15598.7|15600.4|15598.9|15600.4|15598.9|15599.4|15597.9|132
1649664030000|2022-04-11 08:00:30|15599.4|15597.9|15599.4|15597.9|15599.4|15597.9|15599.4|15597.9|47
1649664040000|2022-04-11 08:00:40|15600.4|15598.9|15600.6|15599.1|15601.4|15599.9|15599.4|15597.9|317
1649664050000|2022-04-11 08:00:50|15601.4|15598.9|15599.4|15597.9|15601.4|15599.9|15599.4|15597.9|132
1649664060000|2022-04-11 08:01:00|15598.4|15596.9|15597.4|15595.9|15598.4|15596.9|15597.4|15595.9|35
1649664070000|2022-04-11 08:01:10|15598.4|15596.9|15598.4|15596.9|15598.4|15596.9|15597.4|15595.9|126
1649664080000|2022-04-11 08:01:20|15597.8|15596.3|15597.4|15595.9|15598.4|15596.9|15597.4|15595.7|105
1649664090000|2022-04-11 08:01:30|15598.4|15596.9|15596.4|15594.9|15598.4|15596.9|15596.4|15594.9|65
1649664100000|2022-04-11 08:01:40|15597.4|15595.9|15598.4|15596.9|15598.4|15596.9|15597.4|15595.7|190
1649664110000|2022-04-11 08:01:50|15597.4|15595.9|15596.4|15594.9|15598.4|15596.9|15596.4|15594.9|1028
1649664120000|2022-04-11 08:02:00|15596.6|15595.1|15599.4|15597.9|15600.4|15598.9|15596.6|15594.9|130
1649664130000|2022-04-11 08:02:10|15600.4|15598.9|15601.4|15599.9|15602.4|15600.9|15599.4|15597.9|100
1649664140000|2022-04-11 08:02:20|15601.6|15600.1|15602.4|15600.9|15602.4|15600.9|15601.4|15599.9|95
1649664150000|2022-04-11 08:02:30|15603.4|15601.1|15601.4|15599.9|15603.4|15601.1|15601.4|15599.9|73
1649664160000|2022-04-11 08:02:40|15602.4|15600.9|15602.4|15600.9|15602.4|15600.9|15600.4|15598.9|167
1649664170000|2022-04-11 08:02:50|15601.4|15599.9|15603.4|15601.9|15603.4|15601.9|15601.4|15599.9|35
1649664180000|2022-04-11 08:03:00|15604.4|15602.9|15603.4|15601.9|15604.4|15602.9|15603.4|15601.9|71
1649664190000|2022-04-11 08:03:10|15604.4|15602.9|15603.4|15601.9|15604.4|15602.9|15603.4|15601.9|42
1649664200000|2022-04-11 08:03:20|15604.4|15602.9|15604.4|15602.9|15604.4|15602.9|15604.4|15602.9|49
1649664210000|2022-04-11 08:03:30|15603.4|15601.9|15603.4|15601.9|15603.4|15601.9|15602.4|15600.9|40
1649664220000|2022-04-11 08:03:40|15602.6|15601.1|15600.4|15598.9|15603.4|15601.1|15600.4|15598.9|69
1649664230000|2022-04-11 08:03:50|15599.4|15597.9|15600.4|15598.9|15600.4|15598.9|15599.4|15597.7|28
1649664240000|2022-04-11 08:04:00|15599.4|15597.9|15598.4|15595.9|15599.4|15597.9|15597.4|15595.7|54
1649664250000|2022-04-11 08:04:10|15598.2|15596.7|15599.4|15597.9|15600.4|15598.9|15598.2|15596.7|61
1649664260000|2022-04-11 08:04:20|15598.4|15596.9|15598.4|15596.9|15598.4|15596.9|15598.4|15596.9|369
1649664270000|2022-04-11 08:04:30|15597.4|15595.9|15598.4|15596.9|15598.4|15596.9|15597.4|15595.7|29
1649664280000|2022-04-11 08:04:40|15599.4|15597.1|15599.4|15597.9|15599.4|15597.9|15598.4|15596.4|46
1649664290000|2022-04-11 08:04:50|15598.4|15596.9|15599.4|15596.9|15599.6|15597.9|15598.4|15596.9|76
1649664300000|2022-04-11 08:05:00|15598.4|15595.9|15595.4|15592.9|15598.4|15595.9|15594.4|15592.9|80
1649664310000|2022-04-11 08:05:10|15596.2|15593.9|15595.4|15593.9|15596.4|15594.9|15595.4|15593.7|159
1649664320000|2022-04-11 08:05:20|15596.4|15594.9|15595.4|15593.9|15596.4|15594.9|15595.4|15593.9|9
1649664330000|2022-04-11 08:05:30|15596.4|15594.9|15595.4|15593.9|15596.4|15594.9|15595.4|15593.9|47
1649664340000|2022-04-11 08:05:40|15594.4|15592.9|15594.4|15592.9|15595.4|15593.9|15594.4|15592.9|39
1649664350000|2022-04-11 08:05:50|15594.8|15593.3|15594.4|15592.9|15595.4|15593.9|15594.4|15592.9|305
1649664360000|2022-04-11 08:06:00|15595|15593.5|15595.4|15593.9|15595.4|15593.9|15594.4|15592.9|433
1649664370000|2022-04-11 08:06:10|15595.2|15592.9|15594.2|15592.7|15595.4|15593.7|15593.2|15591.7|59
1649664380000|2022-04-11 08:06:20|15594.4|15592.9|15591.2|15589.7|15594.6|15592.9|15591.2|15589.7|74
1649664390000|2022-04-11 08:06:30|15591.8|15590.3|15592.2|15590.7|15592.2|15590.7|15591.2|15589.7|69
1649664400000|2022-04-11 08:06:40|15591.8|15590.3|15591.2|15589.7|15592.2|15590.7|15591.2|15589.7|27
1649664410000|2022-04-11 08:06:50|15592.2|15590.7|15593.2|15591.7|15593.2|15591.7|15592.2|15590.5|140
1649664420000|2022-04-11 08:07:00|15592.2|15590.7|15593.2|15591.7|15593.2|15591.7|15592.2|15590.7|35
1649664430000|2022-04-11 08:07:10|15592.2|15590.7|15592.2|15590.7|15593.2|15591.7|15592.2|15590.7|58
1649664440000|2022-04-11 08:07:20|15593.2|15591.7|15593.2|15591.7|15593.4|15591.9|15593.2|15591.7|125
1649664450000|2022-04-11 08:07:30|15592.4|15590.9|15592.2|15590.7|15592.4|15590.9|15591.6|15590.1|44
1649664460000|2022-04-11 08:07:40|15591.2|15589.7|15592.2|15590.7|15593.2|15591.7|15591.2|15589.7|19
1649664470000|2022-04-11 08:07:50|15594.2|15592.7|15595.4|15593.9|15595.4|15593.9|15593.2|15591.7|60
1649664480000|2022-04-11 08:08:00|15596.4|15594.9|15597.4|15594.9|15597.4|15595.9|15596.4|15594.9|138
1649664490000|2022-04-11 08:08:10|15597.2|15595.7|15596.4|15594.9|15597.4|15595.9|15596.4|15594.9|115
1649664500000|2022-04-11 08:08:20|15595.4|15593.9|15596.4|15594.9|15596.4|15594.9|15595.4|15593.9|92
1649664510000|2022-04-11 08:08:30|15597.4|15595.9|15595.4|15593.9|15597.4|15595.9|15595.4|15593.9|17
1649664520000|2022-04-11 08:08:40|15596.4|15594.9|15596.4|15594.9|15596.4|15594.9|15596.4|15594.9|14
1649664530000|2022-04-11 08:08:50|15595.4|15593.9|15596.4|15594.9|15596.4|15594.9|15595.4|15593.9|81
1649664540000|2022-04-11 08:09:00|15596.2|15593.9|15598.4|15595.9|15598.4|15595.9|15596.2|15593.9|111
1649664550000|2022-04-11 08:09:10|15597.4|15596.9|15596.4|15594.9|15597.4|15596.9|15596.4|15594.9|97
1649664560000|2022-04-11 08:09:20|15595.4|15593.9|15595.4|15593.9|15600.6|15599.1|15594.2|15592.7|74
1649664570000|2022-04-11 08:09:30|15596.4|15594.9|15596.4|15594.9|15596.4|15594.9|15595.4|15593.9|45
1649664580000|2022-04-11 08:09:40|15597.4|15595.9|15598.4|15596.9|15598.4|15596.9|15597|15594.9|180
1649664590000|2022-04-11 08:09:50|15599.4|15597.9|15599.4|15597.9|15599.4|15597.9|15598.4|15596.9|109
1649664600000|2022-04-11 08:10:00|15600|15598.5|15599.4|15597.9|15600.4|15598.9|15598.4|15596.9|282
1649664610000|2022-04-11 08:10:10|15600.4|15598.9|15602.4|15600.9|15602.4|15600.9|15600.4|15597.9|239
1649664620000|2022-04-11 08:10:20|15603.4|15601.9|15605.4|15603.9|15605.4|15603.9|15603.4|15601.9|85
1649664630000|2022-04-11 08:10:30|15604.4|15602.9|15603.4|15601.9|15604.4|15603.9|15603.4|15601.9|88
1649664640000|2022-04-11 08:10:40|15602.4|15600.9|15602.4|15600.9|15603.4|15601.9|15602.4|15600.9|56
1649664650000|2022-04-11 08:10:50|15601.4|15599.9|15603.4|15601.9|15603.4|15601.9|15601.4|15599.9|109
1649664660000|2022-04-11 08:11:00|15603|15601.5|15600.4|15598.9|15603|15601.5|15600.4|15598.9|63
1649664670000|2022-04-11 08:11:10|15601.4|15599.9|15601.4|15598.9|15601.4|15599.9|15601.4|15598.9|42
1649664680000|2022-04-11 08:11:20|15601.2|15599.7|15600.4|15598.9|15601.4|15599.9|15600.4|15598.9|43
1649664690000|2022-04-11 08:11:30|15601.4|15599.9|15601.4|15599.9|15601.4|15599.9|15600.4|15598.9|82
1649664700000|2022-04-11 08:11:40|15600.4|15598.9|15600.4|15598.9|15600.4|15598.9|15600.4|15598.9|22
1649664710000|2022-04-11 08:11:50|15601.4|15599.9|15600.4|15598.9|15601.4|15599.9|15600.4|15598.9|10
1649664720000|2022-04-11 08:12:00|15599.4|15597.9|15600.4|15598.9|15600.4|15598.9|15599.4|15597.7|56
1649664730000|2022-04-11 08:12:10|15601.4|15599.9|15601.4|15599.9|15601.4|15599.9|15601.4|15599.9|68
1649664740000|2022-04-11 08:12:20|15602.4|15600.9|15605.4|15603.9|15605.4|15603.9|15602.4|15600.9|140
1649664750000|2022-04-11 08:12:30|15604.4|15602.9|15605.4|15602.9|15605.4|15603.4|15603.4|15601.9|56
1649664760000|2022-04-11 08:12:40|15606|15603.9|15604.4|15602.9|15608.6|15607.1|15603.4|15601.9|421
1649664770000|2022-04-11 08:12:50|15603.4|15601.9|15600.4|15598.9|15604.4|15602.9|15599.4|15597.9|187
1649664780000|2022-04-11 08:13:00|15598.4|15596.9|15599.4|15597.9|15599.4|15597.9|15598.4|15596.9|154
1649664790000|2022-04-11 08:13:10|15599|15597.5|15597.4|15595.9|15599|15597.5|15596.4|15594.9|201
1649664800000|2022-04-11 08:13:20|15597|15595.5|15596.4|15594.9|15597|15595.5|15596.4|15594.9|22
1649664810000|2022-04-11 08:13:30|15595.8|15594.3|15595.4|15593.9|15595.8|15594.3|15594.4|15592.9|226
1649664820000|2022-04-11 08:13:40|15594.4|15592.9|15593|15591.5|15598.4|15596.9|15592|15590.5|199
1649664830000|2022-04-11 08:13:50|15593.2|15591.7|15591|15589.5|15593.2|15591.7|15591|15588.5|229
1649664840000|2022-04-11 08:14:00|15590|15588.5|15591|15589.5|15591|15589.5|15590|15588.5|56
1649664850000|2022-04-11 08:14:10|15590|15588.5|15591.2|15589.7|15591.4|15589.7|15590|15588.3|77
1649664860000|2022-04-11 08:14:20|15590|15588.5|15589|15587.5|15590|15588.5|15588.8|15587.3|205
1649664870000|2022-04-11 08:14:30|15590||15589||15590||15589||43
1649664880000|2022-04-11 08:14:40|15588|15586.5|15589|15587.5|15589|15587.5|15588|15586.5|128
1649664890000|2022-04-11 08:14:50|15589.7|15588.2|15591|15589.5|15596.4|15594.9|15589|15587.5|361
1649664900000|2022-04-11 08:15:00|15590|15588.5|15591|15589.5|15591|15589.5|15590|15588.5|234
1649664910000|2022-04-11 08:15:10|15590|15588.5|15590|15588.5|15591|15589.5|15589|15587.5|50
1649664920000|2022-04-11 08:15:20|15590.7|15589.2|15590|15588.5|15595.4|15593.9|15590|15588.5|165
1649664930000|2022-04-11 08:15:30|15590.8|15589.3|15590|15588.5|15591.2|15589.5|15590|15587.5|48
1649664940000|2022-04-11 08:15:40|15590.8|15588.3|15591|15588.5|15591|15589.5|15590|15588.3|82
1649664950000|2022-04-11 08:15:50|15592.2|15589.5|15591|15589.5|15592.2|15590.7|15591|15589.5|231
1649664960000|2022-04-11 08:16:00|15591.7|15590.2|15592.2|15590.7|15597.4|15595.9|15591.6|15589.7|132
1649664970000|2022-04-11 08:16:10|15593.2|15591.7|15593.2|15591.7|15593.2|15591.7|15593.2|15591.7|6
1649664980000|2022-04-11 08:16:20|15592.6|15591.1|15593.2|15591.7|15593.2|15591.7|15591|15589.5|255
1649664990000|2022-04-11 08:16:30|15594.2|15592.7|15595.4|15593.9|15595.8|15594.3|15594.2|15592.7|136
1649665000000|2022-04-11 08:16:40|15594.4|15592.9|15595.4|15593.9|15600.6|15599.1|15594.4|15592.9|418
1649665010000|2022-04-11 08:16:50|15596.4|15594.9|15596.6|15594.1|15597.4|15595.9|15596.2|15593.9|84
1649665020000|2022-04-11 08:17:00|15596.4|15593.9|15594.4|15592.9|15596.4|15593.9|15592|15590.5|166
1649665030000|2022-04-11 08:17:10|15594|15592.5|15593.2|15591.7|15594|15592.5|15592.2|15590.7|33
1649665040000|2022-04-11 08:17:20|||||||||69
1649665050000|2022-04-11 08:17:30|15592|15590.5|15592.2|15589.7|15592.2|15590.7|15591|15589.5|16
1649665060000|2022-04-11 08:17:40|15592|15590.5|15592|15590.5|15598.4|15596.9|15592|15590.5|60
1649665070000|2022-04-11 08:17:50|15593.2|15591.7|15594.2|15592.7|15594.4|15592.9|15593.2|15591.5|11
1649665080000|2022-04-11 08:18:00|15593|15591.5|15594.2|15592.7|15594.2|15592.7|15593|15591.5|72
1649665090000|2022-04-11 08:18:10|15595.2|15593.7|15597.4|15594.9|15597.4|15595.9|15595.2|15593.7|75
1649665100000|2022-04-11 08:18:20|15596.6|15595.9|15596.4|15594.9|15596.6|15595.9|15596.4|15594.9|38
1649665110000|2022-04-11 08:18:30|15595.4|15593.9|15594.2|15592.7|15595.4|15593.9|15594.2|15592.7|31
1649665120000|2022-04-11 08:18:40|15593.8|15592.3|15593|15591.5|15593.8|15592.3|15592|15590.5|16
1649665130000|2022-04-11 08:18:50|15594.2|15592.7|15597.4|15594.9|15597.4|15594.9|15593|15591.5|236
1649665140000|2022-04-11 08:19:00|15596.4|15593.7|15594.2|15592.7|15599.6|15598.1|15594.2|15592.7|42
1649665150000|2022-04-11 08:19:10|15595.2|15593.7|15595.2|15593.7|15597.4|15595.9|15595.2|15593.7|71
1649665160000|2022-04-11 08:19:20|15594.6|15593.1|15595.2|15593.7|15600.6|15599.1|15594.2|15592.7|83
1649665170000|2022-04-11 08:19:30|15595.4|15593.9|15596.4|15594.9|15596.4|15594.9|15595.2|15593.7|21
1649665180000|2022-04-11 08:19:40|15596.2|15594.7|15596.2|15594.7|15596.2|15594.7|15596.2|15594.7|38
1649665190000|2022-04-11 08:19:50|15597.4|15595.9|15597.4|15594.9|15597.4|15595.9|15596.2|15594.7|48
1649665200000|2022-04-11 08:20:00|15597.2|15595.9|15596.2|15594.7|15597.4|15595.9|15596.2|15594.7|115
1649665210000|2022-04-11 08:20:10|15596.4|15594.9|15597.4|15595.9|15597.4|15595.9|15596.4|15594.9|54
1649665220000|2022-04-11 08:20:20|15598.4|15596.9|15599.4|15597.9|15599.4|15597.9|15598.4|15596.9|43
1649665230000|2022-04-11 08:20:30|15600.4|15598.9|15599.4|15597.9|15600.4|15598.9|15599.4|15597.9|139
1649665240000|2022-04-11 08:20:40|15601.4|15599.9|15602.4|15600.9|15602.6|15601.1|15601.4|15599.9|103
1649665250000|2022-04-11 08:20:50|15601.4|15599.9|15602.4|15600.9|15602.4|15600.9|15601.4|15599.9|25
1649665260000|2022-04-11 08:21:00|15603.4|15601.9|15605.4|15602.9|15605.4|15603.9|15603.4|15601.9|164
1649665270000|2022-04-11 08:21:10|15604.6|15603.1|15602.4|15600.9|15604.6|15603.1|15602.4|15600.9|88
1649665280000|2022-04-11 08:21:20|15601.8|15600.3|15600.4|15598.9|15601.8|15600.3|15599.4|15597.9|61
1649665290000|2022-04-11 08:21:30|15599.4|15597.9|15600.4|15598.9|15601.4|15599.9|15599.4|15597.9|158
1649665300000|2022-04-11 08:21:40|15601.4|15599.9|15603.4|15601.9|15603.4|15601.9|15601.4|15599.9|74
1649665310000|2022-04-11 08:21:50|15604.6|15602.1|15604.4|15602.9|15604.6|15602.9|15603.4|15601.7|65
1649665320000|2022-04-11 08:22:00|15603.4|15601.9|15603.4|15601.9|15604.4|15602.9|15603.4|15601.9|82
1649665330000|2022-04-11 08:22:10|15604.4|15602.9|15605.4|15603.9|15606.2|15604.7|15603.4|15601.9|162
1649665340000|2022-04-11 08:22:20|15604.4|15602.9|15601.2|15599.7|15604.4|15602.9|15601.2|15599.7|163
1649665350000|2022-04-11 08:22:30|15601.4|15599.9|15602.2|15600.7|15602.4|15600.9|15601.2|15599.7|190
1649665360000|2022-04-11 08:22:40|15601.2|15599.7|15601.2|15599.7|15601.2|15599.7|15601.2|15599.7|20
1649665370000|2022-04-11 08:22:50|15602.4|15599.9|15601.2|15599.7|15602.4|15600.9|15601.2|15599.7|10
1649665380000|2022-04-11 08:23:00|||||||||61
1649665390000|2022-04-11 08:23:10|15602.2|15600.7|15602.4|15600.9|15603.4|15601.9|15602.2|15600.7|148
1649665400000|2022-04-11 08:23:20|15601.4|15599.9|15601.2|15599.7|15602.4|15600.9|15601.2|15599.7|143
1649665410000|2022-04-11 08:23:30|15603|15601.5|15605.4|15603.9|15606.2|15604.7|15602.4|15600.9|197
1649665420000|2022-04-11 08:23:40|15606|15604.5|15603.4|15601.9|15606.2|15604.7|15603.4|15601.9|82
1649665430000|2022-04-11 08:23:50|15602.4|15600.9|15603.4|15601.9|15603.4|15601.9|15602.4|15600.9|15
1649665440000|2022-04-11 08:24:00|15602.4|15600.9|15601.4|15598.9|15603.4|15601.9|15600.4|15598.7|125
1649665450000|2022-04-11 08:24:10|15600.4|15599.1|15599.4|15596.9|15600.6|15599.1|15598.2|15596.7|43
1649665460000|2022-04-11 08:24:20|15598.4|15596.7|15600.2|15598.7|15601.3|15599.8|15598.2|15596.7|57
1649665470000|2022-04-11 08:24:30|15600.8|15599.3|15601.2|15599.7|15601.2|15599.7|15600.2|15598.7|62
1649665480000|2022-04-11 08:24:40|15600.2|15598.7|15600.2|15598.7|15600.2|15598.7|15600.2|15598.7|28
1649665490000|2022-04-11 08:24:50|15600.4|15598.9|15601.2|15599.7|15601.4|15599.7|15600.2|15598.7|30
1649665500000|2022-04-11 08:25:00|15600.2|15598.7|15599.2|15597.7|15601.2|15599.7|15598.2|15596.7|259
1649665510000|2022-04-11 08:25:10|15598.2|15596.7|15598.2|15596.7|15599.2|15597.7|15598.2|15596.7|215
1649665520000|2022-04-11 08:25:20|15599.2|15597.7|15599.2|15597.7|15599.2|15597.7|15598.2|15596.7|118
1649665530000|2022-04-11 08:25:30|15599|15596.7|15597.2|15595.7|15599.2|15597.7|15597.2|15595.7|144
1649665540000|2022-04-11 08:25:40|15596.2|15594.7|15597.2|15595.7|15597.2|15595.7|15596.2|15594.7|24
1649665550000|2022-04-11 08:25:50|||||||||2
1649665560000|2022-04-11 08:26:00|15596.6|15595.1|15597.2|15595.7|15598.2|15596.7|15596.6|15595.1|160
1649665570000|2022-04-11 08:26:10|15598.2|15596.7|15599.2|15597.7|15599.2|15597.7|15598.2|15596.7|107
1649665580000|2022-04-11 08:26:20|||||||||55
1649665590000|2022-04-11 08:26:30|15598.2|15596.7|15596.2|15594.7|15599.2|15597.7|15596.2|15594.7|237
1649665600000|2022-04-11 08:26:40|15596.8|15595.3|15597.2|15595.7|15597.4|15595.7|15596.2|15594.7|95
1649665610000|2022-04-11 08:26:50|15598.2|15596.5|15598.2|15596.7|15598.2|15596.7|15597.2|15595.7|159
1649665620000|2022-04-11 08:27:00|15597.2|15595.7|15599.2|15597.7|15599.2|15597.7|15597.2|15595.7|46
1649665630000|2022-04-11 08:27:10|15598.5|15597|15597.2|15595.7|15598.5|15597|15595.2|15593.7|282
1649665640000|2022-04-11 08:27:20|15598.2|15596.7|15596.2|15593.7|15598.2|15596.7|15595.2|15593.7|280
1649665650000|2022-04-11 08:27:30|15595.4|15593.9|15594.2|15592.7|15595.4|15593.9|15593.6|15591.9|167
1649665660000|2022-04-11 08:27:40|||||||||37
1649665670000|2022-04-11 08:27:50|15595.2|15593.5|15593|15591.5|15595.2|15593.7|15593|15591.5|38
1649665680000|2022-04-11 08:28:00|15594.2|15592.7|15594.2|15592.7|15594.2|15592.7|15594.2|15592.7|51
1649665690000|2022-04-11 08:28:10|15595.2|15593.7|15595.2|15593.7|15595.2|15593.7|15595.2|15592.7|18
1649665700000|2022-04-11 08:28:20|15594.2|15592.7|15593|15591.5|15594.2|15592.7|15592|15590.5|94
1649665710000|2022-04-11 08:28:30|15592|15590.5|15593|15591.5|15593|15591.5|15592|15590.3|39
1649665720000|2022-04-11 08:28:40|15592|15590.5|15593|15591.5|15593|15591.5|15592|15590.5|117
1649665730000|2022-04-11 08:28:50|15593.2|15590.7|15592|15590.5|15593.2|15591.5|15592|15590.5|21
1649665740000|2022-04-11 08:29:00|15591|15589.5|15591|15589.5|15592|15590.5|15591|15588.5|89
1649665760000|2022-04-11 08:29:20|15590.7|15589.2|15592|15590.5|15592|15590.5|15590.7|15589.2|266
1649665770000|2022-04-11 08:29:30|15591|15589.5|15591|15589.5|15591.2|15589.5|15591|15588.7|31
1649665780000|2022-04-11 08:29:40|15592|15590.5|15592|15590.5|15592|15590.5|15592|15590.5|9
1649665790000|2022-04-11 08:29:50|15593|15591.5|15593|15591.5|15594.4|15592.7|15593|15591.5|92
1649665800000|2022-04-11 08:30:00|15592.8|15590.5|15593|15591.5|15594.2|15592.7|15592.8|15590.5|146
1649665810000|2022-04-11 08:30:10|15592.4|15590.9|15592|15590.5|15592.4|15590.9|15592|15590.5|47
1649665820000|2022-04-11 08:30:20|15591|15589.5|15589|15587.5|15591|15589.5|15589|15587.5|55
1649665830000|2022-04-11 08:30:30|15588|15586.5|15590|15588.5|15590|15588.5|15586.8|15585.3|287
1649665840000|2022-04-11 08:30:40|15591|15589.5|15589|15587.5|15591|15589.5|15589|15587.5|71
1649665850000|2022-04-11 08:30:50|15590|15588.5|15591|15589.5|15591|15589.5|15589|15587.5|198
1649665860000|2022-04-11 08:31:00|15592|15588.5|15593|15591.5|15593|15591.5|15592|15588.5|263
1649665870000|2022-04-11 08:31:10|15593.4|15591.9|15594.2|15592.7|15594.2|15592.7|15593|15591.5|131
1649665880000|2022-04-11 08:31:20|15593.8|15592.3|15594.2|15592.7|15595.2|15593.7|15593|15591.5|214
1649665890000|2022-04-11 08:31:30|||||||||1
1649665900000|2022-04-11 08:31:40|15593|15591.5|15592|15590.5|15593.8|15592.3|15592|15590.5|156
1649665910000|2022-04-11 08:31:50|15592.7|15591.2|15593|15591.5|15593|15591.5|15592.7|15591.2|38
1649665920000|2022-04-11 08:32:00|15592|15590.5|15591|15589.5|15592|15590.5|15591|15589.5|94
1649665930000|2022-04-11 08:32:10|15590|15588.5|15591|15589.5|15591|15589.5|15590|15588.5|223
1649665940000|2022-04-11 08:32:20|||||||||40
1649665950000|2022-04-11 08:32:30|15592|15590.5|15591|15589.5|15592|15590.5|15591|15589.5|65
1649665960000|2022-04-11 08:32:40|15592|15590.5|15591|15589.5|15592|15590.5|15591|15589.5|54
1649665970000|2022-04-11 08:32:50|15590.8|15589.3|15591|15589.5|15591|15589.5|15590.8|15588.5|87
1649665980000|2022-04-11 08:33:00|15590|15588.5|15591|15589.5|15591|15589.5|15590|15588.5|88
1649665990000|2022-04-11 08:33:10|15592|15590.5|15591|15589.5|15592|15590.5|15591|15589.5|96
1649666000000|2022-04-11 08:33:20|15591.4|15589.9|15590|15588.5|15592|15590.5|15590|15588.5|116
1649666010000|2022-04-11 08:33:30|15593|15591.5|15590|15588.5|15593|15591.5|15590|15588.5|105
1649666020000|2022-04-11 08:33:40|15589.7|15588.2|15590|15588.5|15593|15590.5|15588.8|15587.3|138
1649666030000|2022-04-11 08:33:50|15590.4|15588.9|15590|15588.5|15591|15589.5|15590|15588.5|203
1649666040000|2022-04-11 08:34:00|15590.2|15588.7|15590|15588.5|15591|15589.5|15590|15588.5|112
1649666050000|2022-04-11 08:34:10|15591|15589.5|15590|15588.5|15591|15589.5|15590|15588.5|140
1649666060000|2022-04-11 08:34:20|15591.2|15589.7|15592|15590.5|15594.6|15593.1|15590.8|15589.3|161
1649666070000|2022-04-11 08:34:30|15591|15589.5|15590|15588.5|15591|15589.5|15590|15588.5|81
1649666080000|2022-04-11 08:34:40|15591|15589.5|15589|15587.5|15591|15589.5|15589|15586.5|231
1649666090000|2022-04-11 08:34:50|15589.4|15587.9|15590|15588.5|15590|15588.5|15589.4|15587.9|100
1649666100000|2022-04-11 08:35:00|||||||||20
1649666110000|2022-04-11 08:35:10|15589.8|15588.3|15589|15587.5|15589.8|15588.3|15587.8|15586.3|117
1649666120000|2022-04-11 08:35:20|15589.2|15587.7|15589|15587.5|15590|15587.7|15589|15587.5|105
1649666130000|2022-04-11 08:35:30|15588.8|15587.3|15587.8|15586.3|15589|15587.5|15587.8|15586.3|20
1649666140000|2022-04-11 08:35:40|||||||||30
1649666150000|2022-04-11 08:35:50|15586.8|15585.3|15587.8|15586.3|15587.8|15586.3|15586.8|15585.3|47
1649666160000|2022-04-11 08:36:00|15586.8|15585.3|15589|15587.5|15589|15587.5|15586.8|15585.3|196
1649666170000|2022-04-11 08:36:10|15589.2|15587.7|15587.8|15586.3|15590|15588.5|15587.8|15586.3|75
1649666180000|2022-04-11 08:36:20|15586.8|15585.3|15586.8|15585.3|15586.8|15585.3|15585.8|15584.3|312
1649666190000|2022-04-11 08:36:30|||||||||28
1649666200000|2022-04-11 08:36:40|15587.7|15586.2|15586.8|15585.3|15587.8|15586.3|15586.8|15585.3|168
1649666210000|2022-04-11 08:36:50|15587.8|15586.3|15589|15587.5|15589.2|15587.7|15587.8|15586.3|22
1649666220000|2022-04-11 08:37:00|15590|15588.5|15585.8|15584.3|15590|15588.5|15585.8|15584.3|128
1649666230000|2022-04-11 08:37:10|15584.8|15583.3|15584.8|15583.3|15584.8|15583.3|15584.8|15583.3|50
1649666240000|2022-04-11 08:37:20|15584.5|15583|15583.8|15582.3|15584.8|15583.3|15583.8|15582.3|73
1649666250000|2022-04-11 08:37:30|15584.8|15583.3|15585.8|15584.3|15585.8|15584.3|15584.8|15583.3|81
1649666260000|2022-04-11 08:37:40|15584.8|15583.3|15585.8|15583.3|15585.8|15583.3|15583.8|15582.3|105
1649666270000|2022-04-11 08:37:50|15584.8|15584.3|15583.8|15582.3|15584.8|15584.3|15583.8|15582.3|200
1649666280000|2022-04-11 08:38:00|15584.8|15583.3|15583.8|15582.3|15584.8|15583.3|15583.8|15582.3|58
1649666290000|2022-04-11 08:38:10|15584.8|15583.3|15582.8|15581.3|15584.8|15583.3|15582.8|15581.3|194
1649666300000|2022-04-11 08:38:20|15583.8|15582.3|15580.8|15579.3|15583.8|15582.3|15580.8|15579.3|415
1649666310000|2022-04-11 08:38:30|||||||||110
1649666320000|2022-04-11 08:38:40|15579.8|15578.3|15577.7|15576.2|15579.9|15578.4|15577.7|15576.2|186
1649666330000|2022-04-11 08:38:50|15577.9|15576.4|15579.9|15578.4|15579.9|15578.4|15577.7|15576.2|113
1649666340000|2022-04-11 08:39:00|15579.7|15577.2|15580.9|15579.4|15581.9|15580.4|15578.7|15577|424
1649666350000|2022-04-11 08:39:10|15581.9|15580.4|15581.9|15580.4|15581.9|15580.4|15580.9|15579.4|37
1649666360000|2022-04-11 08:39:20|15581.2|15579.7|15580.9|15579.4|15581.9|15580.4|15580.9|15579.4|89
1649666370000|2022-04-11 08:39:30|||||||||138
1649666380000|2022-04-11 08:39:40|15580.2|15578.7|15580.9|15579.4|15580.9|15579.4|15580.2|15578.7|156
1649666390000|2022-04-11 08:39:50|15579.9|15578.4|15579.9|15578.4|15580.9|15579.4|15579.9|15578.4|157
1649666400000|2022-04-11 08:40:00|15578.9|15577.4|15578.7|15577.2|15579.9|15577.8|15578.7|15577.2|80
1649666410000|2022-04-11 08:40:10|15579.7|15578.2|15578.7|15577.2|15579.9|15578.4|15578.7|15577.2|144
1649666420000|2022-04-11 08:40:20|15579.7|15578.4|15578|15576.5|15579.9|15578.4|15577.7|15576.2|51
1649666430000|2022-04-11 08:40:30|15577.7|15576.2|15574.7|15573.2|15577.7|15576.2|15574.7|15573.2|336
1649666440000|2022-04-11 08:40:40|15575.7|15574.2|15574.7|15573.2|15575.7|15574.2|15573.5|15572|262
1649666450000|2022-04-11 08:40:50|15574.3|15572.8|15573.5|15572|15576|15574.5|15573.5|15571|505
1649666460000|2022-04-11 08:41:00|15572.5|15571|15572.7|15571.2|15572.7|15571.2|15572.5|15571|72
1649666470000|2022-04-11 08:41:10|15573.7|15572.2|15571.5|15570|15573.7|15572.2|15571.5|15570|334
1649666480000|2022-04-11 08:41:20|15570.5|15569|15568.5|15567|15573.7|15572.2|15568.5|15567|903
1649666490000|2022-04-11 08:41:30|15569.5|15568|15568.5|15567|15570.5|15568|15567.5|15566|135
1649666500000|2022-04-11 08:41:40|15568.9|15567.4|15568.5|15567|15568.9|15567.4|15568.5|15567|141
1649666510000|2022-04-11 08:41:50|15569.5|15568|15569.5|15568|15569.5|15568|15568.5|15567|92
1649666520000|2022-04-11 08:42:00|15570.5|15569|15570.5|15569|15570.5|15569|15570.5|15569|293
1649666530000|2022-04-11 08:42:10|15570.3|15568.8|15570.5|15569|15570.7|15569|15569.5|15567.8|245
1649666540000|2022-04-11 08:42:20|15571.5|15570|15571.5|15570|15571.5|15570|15571.5|15570|73
1649666550000|2022-04-11 08:42:30|15572.5|15571|15573.5|15572|15573.5|15572|15572.5|15571|271
1649666560000|2022-04-11 08:42:40|15572.5|15571|15573.5|15572|15574.5|15573|15572.5|15571|172
1649666570000|2022-04-11 08:42:50|15572.5|15571|15573.5|15572|15573.5|15572|15572.5|15571|148
1649666580000|2022-04-11 08:43:00|15574.5|15573|15575.7|15573.2|15576|15573.5|15574.5|15572.8|282
1649666590000|2022-04-11 08:43:10||15574.2||15574.2||15574.2||15574.2|38
1649666600000|2022-04-11 08:43:20|15576.7|15575.2|15575.7|15574.2|15576.7|15575.2|15575.7|15574.2|50
1649666610000|2022-04-11 08:43:30|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|15575.7|15574.2|269
1649666620000|2022-04-11 08:43:40|15576|15574.5|15575.7|15574.2|15576|15574.5|15575.7|15574.2|49
1649666630000|2022-04-11 08:43:50|15576.7|15575.2|15577.7|15576.2|15577.7|15576.2|15576.7|15575.2|109
1649666640000|2022-04-11 08:44:00|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|71
1649666650000|2022-04-11 08:44:10|15579|15577.5|15577.7|15576.2|15579|15577.5|15577.7|15576|209
1649666660000|2022-04-11 08:44:20|15578.7|15576.4|15575.7|15574.2|15578.7|15576.4|15575.7|15574.2|251
1649666670000|2022-04-11 08:44:30|15575.5|15574|15576.7|15575.2|15576.7|15575.2|15574.7|15573.2|230
1649666680000|2022-04-11 08:44:40|15575.9|15574.2|15576.7|15575.2|15576.7|15575.2|15575.7|15574.2|55
1649666690000|2022-04-11 08:44:50|15575.7|15574.2|15575.7|15574.2|15576.7|15575.2|15575.7|15574|203
1649666700000|2022-04-11 08:45:00|15574.7|15573.2|15574.7|15573.2|15574.7|15574.2|15573.5|15572|41
1649666710000|2022-04-11 08:45:10|||||||||37
1649666720000|2022-04-11 08:45:20|15575.7|15574.2|15574.7|15573.2|15575.7|15574.2|15574.7|15573.2|66
1649666730000|2022-04-11 08:45:30|15575.7|15574.2|15575.7|15574.2|15575.7|15574.2|15574.7|15574.2|2
1649666740000|2022-04-11 08:45:40|||||||||9
1649666750000|2022-04-11 08:45:50|||||||||119
1649666760000|2022-04-11 08:46:00|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|96
1649666770000|2022-04-11 08:46:10|15576|15574.5|15577.7|15576.2|15577.7|15576.2|15575.7|15574.2|154
1649666780000|2022-04-11 08:46:20|||||||||148
1649666790000|2022-04-11 08:46:30|15578.7|15577.2|15579.9|15577.4|15579.9|15578.4|15577.7|15576.2|175
1649666800000|2022-04-11 08:46:40|15579.7|15578.2|15579.9|15578.4|15580.9|15578.4|15578.7|15577.2|143
1649666810000|2022-04-11 08:46:50|15578.9|15577.4|15579.9|15578.4|15579.9|15578.4|15578.7|15577.2|228
1649666820000|2022-04-11 08:47:00|15579.7|15578.2|15577.7|15576.2|15579.9|15578.4|15577.7|15576.2|138
1649666830000|2022-04-11 08:47:10|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|94
1649666840000|2022-04-11 08:47:20|15579.9|15578.4|15579.9|15578.4|15579.9|15578.4|15579.9|15578.4|41
1649666850000|2022-04-11 08:47:30|15580.9|15579.4|15579.9|15578.4|15580.9|15579.4|15579.9|15578.4|208
1649666860000|2022-04-11 08:47:40|15580.9|15579.4|15579.9|15578.4|15580.9|15579.4|15579.9|15578.4|47
1649666870000|2022-04-11 08:47:50|||||||||69
1649666880000|2022-04-11 08:48:00|15579.2|15577.7|15579.5|15578|15579.9|15578.4|15578.7|15577.2|207
1649666890000|2022-04-11 08:48:10|15579.9|15578.4|15580.9|15579.4|15580.9|15579.4|15579.9|15578.4|112
1649666900000|2022-04-11 08:48:20|||||||||19
1649666910000|2022-04-11 08:48:30|15579.9|15578.4|15582.9|15581.4|15582.9|15581.4|15579.9|15578.4|255
1649666920000|2022-04-11 08:48:40|15583.9|15582.4|15583.9|15581.4|15583.9|15582.4|15582.9|15581.4|124
1649666930000|2022-04-11 08:48:50|15584.9|15582.4|15584.9|15583.4|15584.9|15583.4|15583.9|15582.4|78
1649666940000|2022-04-11 08:49:00|15585.9|15584.4|15584.9|15583.4|15585.9|15584.4|15583.9|15581.9|81
1649666950000|2022-04-11 08:49:10|15585.9|15584.4|15584.9|15583.4|15585.9|15584.4|15584.9|15583.4|53
1649666960000|2022-04-11 08:49:20|15583.9|15582.4|15584.9|15583.4|15584.9|15583.4|15583.2|15581.7|143
1649666970000|2022-04-11 08:49:30|15583.9|15582.4|15583.9|15582.4|15584.9|15583.4|15583.9|15582.4|44
1649666980000|2022-04-11 08:49:40|15584.9|15583.4|15585.9|15584.4|15585.9|15584.4|15583.9|15582.4|147
1649666990000|2022-04-11 08:49:50|15584.9|15583.4|15584.9|15583.4|15584.9|15583.4|15584.9|15583.4|8
1649667000000|2022-04-11 08:50:00|15585.9||15585.9||15585.9||15584.9||69
1649667010000|2022-04-11 08:50:10|15586|15583.5|15586.9|15585.4|15586.9|15585.4|15585.9|15583.5|248
1649667020000|2022-04-11 08:50:20|15585.9|15584.4|15586.9|15585.4|15588|15586.4|15585.9|15584.4|168
1649667030000|2022-04-11 08:50:30|||||||||23
1649667040000|2022-04-11 08:50:40|15585.9|15584.4|15586.9|15584.4|15586.9|15584.5|15585.9|15584.4|176
1649667050000|2022-04-11 08:50:50|15585.9|15585.4|15585.9|15583.4|15586.9|15585.4|15584.9|15583.4|95
1649667060000|2022-04-11 08:51:00|15585.7|15584.2|15584.9|15583.4|15585.9|15584.4|15584.9|15582.9|58
1649667070000|2022-04-11 08:51:10|15584.7|15582.4|15584.9|15583.4|15584.9|15583.4|15583.9|15582.4|129
1649667080000|2022-04-11 08:51:20|15585.2|15583.7|15585.9|15584.4|15585.9|15584.4|15584.9|15583.2|75
1649667090000|2022-04-11 08:51:30|15584.9|15583.4|15584.9|15583.4|15585.9|15584.4|15584.9|15583.4|87
1649667100000|2022-04-11 08:51:40|15585.9|15584.4|15585.9|15584.4|15586.9|15584.4|15585.9|15584.4|76
1649667110000|2022-04-11 08:51:50|15584.9|15583.4|15585.9|15583.4|15585.9|15583.4|15584.9|15583.4|28
1649667120000|2022-04-11 08:52:00|15585|15583.5|15584.9|15583.4|15585.9|15584.4|15584.9|15583.4|45
1649667130000|2022-04-11 08:52:10|15585.9|15584.4|15584.9|15583.4|15585.9|15584.4|15584.9|15583.4|15
1649667140000|2022-04-11 08:52:20|15585.7|15583.2|15585.7|15584.2|15585.9|15584.2|15585.7|15583.2|33
1649667150000|2022-04-11 08:52:30|15585.9|15583.4|15585.9|15584.4|15585.9|15584.4|15583.9|15582.4|220
1649667160000|2022-04-11 08:52:40|15586|15583.5|15585.9|15584.4|15586|15584.4|15585.9|15583.4|66
1649667170000|2022-04-11 08:52:50|15585.2|15583.7|15584.9|15583.4|15585.2|15583.7|15583.9|15582.4|102
1649667180000|2022-04-11 08:53:00|15583.9|15582.4|15582.9|15581.4|15583.9|15582.4|15582.9|15581.4|160
1649667190000|2022-04-11 08:53:10|15583.9|15582.4|15582.9|15581.4|15583.9|15582.4|15582.9|15581.4|46
1649667200000|2022-04-11 08:53:20|15583.9|15582.4|15582.9|15581.4|15584.9|15582.4|15582.9|15581.4|428
1649667210000|2022-04-11 08:53:30|15583.9|15582.4|15582.9|15581.4|15583.9|15582.4|15582.9|15580.4|118
1649667220000|2022-04-11 08:53:40|15581.9|15580.4|15581.9|15580.4|15581.9|15581.4|15581.9|15580.4|29
1649667230000|2022-04-11 08:53:50|15581.2|15579.7|15582.9|15581.4|15582.9|15581.4|15580.9|15579.4|212
1649667240000|2022-04-11 08:54:00|15583.9|15582.4|15584.9|15583.4|15584.9|15583.4|15583.9|15582.4|84
1649667250000|2022-04-11 08:54:10|15584|15582.4|15584.9|15583.4|15584.9|15583.4|15583.9|15582.4|199
1649667260000|2022-04-11 08:54:20|15585|15583.5|15584.9|15582.4|15586|15584.4|15584.9|15582.4|158
1649667270000|2022-04-11 08:54:30|15584|15582.5|15582.9|15581.4|15584|15582.5|15582.9|15581.4|133
1649667280000|2022-04-11 08:54:40|15581.9|15580.4|15580.9|15579.4|15581.9|15580.4|15580.9|15579.4|60
1649667290000|2022-04-11 08:54:50|15579.9|15578.4|15580.9|15579.4|15580.9|15579.4|15579.9|15578.4|61
1649667300000|2022-04-11 08:55:00|||||||||2
1649667310000|2022-04-11 08:55:10|15582.1|15580.6|15583.9|15582.4|15583.9|15582.4|15582.1|15580.6|455
1649667320000|2022-04-11 08:55:20|15582.9|15581.4|15582.9|15581.4|15582.9|15581.4|15582.9|15581.4|468
1649667330000|2022-04-11 08:55:30|15583.9|15582.4|15583.9|15582.4|15585.9|15584.4|15583.9|15582.4|73
1649667340000|2022-04-11 08:55:40|15584.2|15582.7|15583.9|15582.4|15584.9|15583.4|15582.9|15581.4|104
1649667350000|2022-04-11 08:55:50|15583.2|15581.7|15581.9|15580.4|15583.2|15581.7|15580.9|15579.4|182
1649667360000|2022-04-11 08:56:00|15581.7|15579.4|15582.9|15580.4|15582.9|15581.4|15581.7|15579.4|107
1649667370000|2022-04-11 08:56:10|15581.9|15581.4|15584.9|15583.4|15584.9|15583.4|15581.9|15581.4|396
1649667380000|2022-04-11 08:56:20|15585.9|15584.4|15585.9|15583.4|15585.9|15584.4|15584.9|15583.4|12
1649667390000|2022-04-11 08:56:30|15584.9|15584.4|15585.9|15584.4|15585.9|15584.4|15584.9|15583.2|200
1649667400000|2022-04-11 08:56:40|15586.2|15584.7|15585.9|15584.4|15586.2|15584.7|15585.9|15584.4|96
1649667410000|2022-04-11 08:56:50|15586.9|15585.4|15586.9|15585.4|15586.9|15585.4|15586.9|15585.4|75
1649667420000|2022-04-11 08:57:00|15586.7|15585.2|15588.9|15587.4|15588.9|15587.4|15586.7|15585.2|92
1649667430000|2022-04-11 08:57:10|15588.2|15586.7|15586.9|15585.4|15588.2|15586.7|15586.9|15585.4|83
1649667440000|2022-04-11 08:57:20|15585.9|15584.4|15585.9|15584.4|15585.9|15584.4|15584.9|15583.4|214
1649667450000|2022-04-11 08:57:30|15585|15583.5|15583.9|15582.4|15585.9|15584.4|15583.9|15582.4|37
1649667460000|2022-04-11 08:57:40|15583|15581.4|15583.9|15582.4|15583.9|15582.4|15582.9|15581.4|128
1649667470000|2022-04-11 08:57:50|15582.9|15581.4|15582.9|15581.4|15582.9|15581.4|15582.9|15581.4|35
1649667480000|2022-04-11 08:58:00|15581.9|15580.4|15581.9|15580.4|15581.9|15580.4|15581.9|15580.4|44
1649667490000|2022-04-11 08:58:10|15582.5|15581|15582.9|15581.4|15583.9|15582.4|15582.5|15581|69
1649667500000|2022-04-11 08:58:20|15583.2|15581.7|15582.9|15581.4|15583.9|15582.4|15582.9|15581.4|123
1649667510000|2022-04-11 08:58:30|15582.2|15580.7|15580.9|15579.4|15582.2|15580.7|15579.9|15578.4|209
1649667520000|2022-04-11 08:58:40|15581.9|15580.4|15582.9|15581.4|15582.9|15581.4|15581.9|15580.4|287
1649667530000|2022-04-11 08:58:50|||||||||93
1649667540000|2022-04-11 08:59:00|||||||||2
1649667550000|2022-04-11 08:59:10|15583.9|15582.4|15583.9|15582.4|15583.9|15582.4|15582.9|15581.4|230
1649667560000|2022-04-11 08:59:20|15583.7|15581.2|15583.9|15582.4|15583.9|15582.4|15582.9|15581.2|59
1649667570000|2022-04-11 08:59:30|15583|15581.5|15582.9|15581.4|15583.9|15582.4|15582.9|15581.2|169
1649667580000|2022-04-11 08:59:40|15583.9|15580.4|15583.9|15582.4|15583.9|15582.4|15581.9|15580.4|63
1649667590000|2022-04-11 08:59:50|15584|15582.5|15583.9|15582.4|15584.9|15583.4|15583.9|15582.4|110
1649667600000|2022-04-11 09:00:00|15582.9|15581.4|15583.9|15582.4|15584.7|15582.4|15582.9|15581.4|114
1649667610000|2022-04-11 09:00:10|15584.9|15583.4|15585.9|15584.4|15585.9|15584.4|15584.7|15582.2|292
1649667620000|2022-04-11 09:00:20|15584.9|15583.4|15584.9|15583.4|15584.9|15583.4|15584.9|15582.4|25
1649667630000|2022-04-11 09:00:30|15585.9|15584.4|15584.9|15583.4|15586.7|15584.4|15584.9|15583.2|90
1649667640000|2022-04-11 09:00:40|15583.9|15582.4|15583.9|15582.4|15584.9|15583.4|15582.9|15581.4|76
1649667650000|2022-04-11 09:00:50|15583.2|15581.7|15583.9|15582.4|15583.9|15582.4|15583.2|15581.7|77
1649667660000|2022-04-11 09:01:00|15582.9|15581.4|15585.9|15584.4|15585.9|15584.4|15582.9|15581.4|79
1649667670000|2022-04-11 09:01:10|15584.9|15583.4|15584.9|15583.4|15584.9|15583.4|15583.9|15582.4|102
1649667680000|2022-04-11 09:01:20|15585.5|15584|15587.9|15586.4|15587.9|15586.4|15585.5|15584|347
1649667690000|2022-04-11 09:01:30|15588.5|15587|15588.9|15587.4|15588.9|15587.4|15588.5|15587|151
1649667700000|2022-04-11 09:01:40|15588.7|15586.4|15587.9|15586.4|15588.7|15587.4|15586.9|15585.4|103
1649667710000|2022-04-11 09:01:50|15588.5|15587|15587.9|15586.4|15588.9|15587.4|15587.9|15586.4|35
1649667720000|2022-04-11 09:02:00|||||||||133
1649667730000|2022-04-11 09:02:10|15586.9|15585.4|15587.9|15586.4|15587.9|15586.4|15586.9|15585.4|49
1649667740000|2022-04-11 09:02:20|15588.9|15587.4|15587.9|15585.4|15588.9|15587.4|15587.7|15585.4|189
1649667750000|2022-04-11 09:02:30|15586.9|15586|15586.9|15585.4|15587.9|15586.4|15586.9|15585.4|144
1649667760000|2022-04-11 09:02:40|15587.9|15585.5|15587.9|15586.4|15588|15586.4|15586.9|15585.2|95
1649667770000|2022-04-11 09:02:50|15587|15585.4|15586.9|15585.4|15588|15586.4|15586.9|15585.2|68
1649667780000|2022-04-11 09:03:00|15587.5|15586|15586.9|15585.4|15587.9|15586.4|15586.9|15585.4|232
1649667790000|2022-04-11 09:03:10|||||||||1
1649667810000|2022-04-11 09:03:30|15587.9|15586.4|15586.9|15585.4|15588|15586.4|15586.9|15585|89
1649667820000|2022-04-11 09:03:40|15585.9|15584.4|15588.9|15587.4|15588.9|15587.4|15585.9|15584.4|155
1649667830000|2022-04-11 09:03:50|||||||||7
1649667840000|2022-04-11 09:04:00|15587.9|15586.4|15587.9|15586.4|15588.9|15586.4|15587.9|15586.4|50
1649667850000|2022-04-11 09:04:10|15586.9|15585.4|15589.9|15588.4|15590.9|15588.4|15586.9|15585.4|351
1649667860000|2022-04-11 09:04:20|15590.2|15588.7|15588.9|15587.4|15590.9|15589.4|15588.9|15587.4|125
1649667870000|2022-04-11 09:04:30|15587.9|15586.4|15587.9|15586.4|15587.9|15586.4|15587.9|15586.4|84
1649667880000|2022-04-11 09:04:40|15588.9|15587.4|15587.9|15586.4|15588.9|15587.4|15587.9|15586.4|190
1649667890000|2022-04-11 09:04:50|15586.9|15585.4|15587.9|15586.4|15587.9|15586.4|15586.9|15585.4|121
1649667900000|2022-04-11 09:05:00|15588.9|15587.4|15589.9|15588.4|15589.9|15588.4|15588.9|15587.4|115
1649667910000|2022-04-11 09:05:10|15590.2|15588.7|15590.9|15589.4|15590.9|15589.4|15589.9|15588.4|102
1649667920000|2022-04-11 09:05:20|||||||||55
1649667930000|2022-04-11 09:05:30|15591.9|15590.4|15591.9|15590.4|15591.9|15590.4|15590.9|15589.4|171
1649667940000|2022-04-11 09:05:40|15590.9|15589.4|15591.9|15590.4|15591.9|15590.4|15589.9|15588.4|201
1649667950000|2022-04-11 09:05:50|15591.7|15590.2|15590.9|15589.4|15591.9|15590.4|15590.9|15589.4|201
1649667960000|2022-04-11 09:06:00|15591.7|15590.2|15592.9|15591.4|15592.9|15591.4|15591.7|15590.2|272
1649667970000|2022-04-11 09:06:10|15592.7|15590.4|15591.9|15590.4|15592.9|15591.4|15591.9|15590.4|172
1649667980000|2022-04-11 09:06:20|15592.9|15591.4|15592.9|15591.4|15592.9|15591.4|15592.9|15591.4|10
1649667990000|2022-04-11 09:06:30|15591.9|15590.4|15590.9|15589.4|15591.9|15590.4|15590.9|15589.4|293
1649668000000|2022-04-11 09:06:40|15589.9|15588.4|15590.9|15589.4|15590.9|15589.4|15589.9|15588.4|30
1649668010000|2022-04-11 09:06:50|15589.9|15588.4|15589.9|15588.4|15589.9|15588.4|15588.9|15587.4|78
1649668020000|2022-04-11 09:07:00|15590.9|15589.4|15589.9|15588.4|15590.9|15589.4|15589.9|15588.4|133
1649668030000|2022-04-11 09:07:10|15589.7|15587.4|15589.9|15588.4|15589.9|15588.4|15589.7|15587.4|65
1649668040000|2022-04-11 09:07:20|15590.9|15589.4|15592.9|15591.4|15592.9|15591.4|15590.9|15589.4|32
1649668050000|2022-04-11 09:07:30|15591.9|15590.4|15592.9|15591.4|15592.9|15591.4|15591.9|15590.2|19
1649668060000|2022-04-11 09:07:40|15591.9|15590.4|15590.9|15589.4|15591.9|15590.4|15590.9|15589.4|189
1649668070000|2022-04-11 09:07:50|15590.2|15588.7|15588.9|15587.4|15590.2|15588.7|15588.2|15586.4|253
1649668080000|2022-04-11 09:08:00|15587.9|15586.4|15586.9|15585.4|15587.9|15586.4|15586.5|15584.6|285
1649668090000|2022-04-11 09:08:10|15586.7|15585.2|15586.9|15585.4|15587.9|15586.4|15586.7|15585.2|134
1649668100000|2022-04-11 09:08:20|15586.5|15585|15586.9|15585.4|15586.9|15585.4|15586.5|15585|27
1649668110000|2022-04-11 09:08:30|15586.4|15584.4|15586.9|15584.4|15586.9|15585.4|15586.4|15584.4|43
1649668120000|2022-04-11 09:08:40|15585.9|15585.4|15585.9|15584.4|15587.9|15586.4|15585.9|15584.4|78
1649668130000|2022-04-11 09:08:50|15586.1|15584.6|15584.9|15583.4|15586.9|15584.6|15584.9|15583.4|467
1649668140000|2022-04-11 09:09:00|15585.5|15584|15586.9|15585.4|15586.9|15585.4|15585.5|15584|82
1649668150000|2022-04-11 09:09:10|15587.9|15586.4|15587.9|15586.4|15587.9|15586.4|15586.9|15586.4|10
1649668160000|2022-04-11 09:09:20|15588.9|15587.4|15588.9|15587.4|15588.9|15587.4|15588.9|15587.4|16
1649668170000|2022-04-11 09:09:30|15589.9|15588.4|15590.9|15589.4|15590.9|15589.4|15589.9|15588.4|122
1649668180000|2022-04-11 09:09:40|||||||||4
1649668190000|2022-04-11 09:09:50|15591.9|15590.4|15591.9|15590.4|15591.9|15590.4|15591.9|15590.4|48
1649668200000|2022-04-11 09:10:00|15590.9|15589.4|15590.9|15589.4|15590.9|15590.4|15590.9|15589.4|132
1649668210000|2022-04-11 09:10:10|15591.5|15590|15591.9|15590.4|15591.9|15590.4|15591.5|15590|44
1649668220000|2022-04-11 09:10:20|15592.9|15591.4|15591.9|15590.4|15592.9|15591.4|15590.9|15589.2|359
1649668230000|2022-04-11 09:10:30|15592.9|15591.4|15592.9|15591.4|15592.9|15591.4|15591.9|15590.4|55
1649668240000|2022-04-11 09:10:40|15592.5|15591|15593.9|15591.4|15594.1|15592|15591.9|15590.4|338
1649668250000|2022-04-11 09:10:50|15594.1|15591.6|15592.9|15591.4|15594.2|15592.6|15592.9|15591.4|123
1649668260000|2022-04-11 09:11:00|15591.9|15590.4|15590.9|15589.4|15591.9|15590.4|15590.9|15588.4|108
1649668270000|2022-04-11 09:11:10|15591.5|15590|15592.9|15591.4|15592.9|15591.4|15591.5|15590|148
1649668280000|2022-04-11 09:11:20|15593.5|15592|15592.9|15591.4|15594.1|15592.6|15592.9|15591.4|163
1649668290000|2022-04-11 09:11:30|15592.1|15590.4|15591.9|15590.4|15592.9|15591.4|15591.9|15590.4|45
1649668300000|2022-04-11 09:11:40|15592.2|15590.7|15592.9|15590.4|15592.9|15591.4|15591.9|15590.4|131
1649668310000|2022-04-11 09:11:50|15591.9|15591.2|15592.9|15591.4|15592.9|15591.4|15591.9|15591.2|125
1649668320000|2022-04-11 09:12:00|15592.7|15590.4|15592.9|15591.4|15592.9|15591.4|15592.7|15590.4|40
1649668330000|2022-04-11 09:12:10|15594.1|15592.6|15592.9|15591.4|15594.1|15592.6|15591.9|15590.4|137
1649668340000|2022-04-11 09:12:20|15590.9|15589.4|15591.9|15590.4|15591.9|15590.4|15590.9|15589.4|179
1649668350000|2022-04-11 09:12:30|15592.9|15591.4|15593.9|15591.4|15594.1|15592.6|15592.9|15591.4|80
1649668360000|2022-04-11 09:12:40|15593.7|15592.2|15595.1|15593.6|15596.1|15594.6|15593.1|15591.6|276
1649668370000|2022-04-11 09:12:50|15596.1|15594.6|15596.1|15594.6|15596.1|15594.6|15595.1|15593.6|136
1649668380000|2022-04-11 09:13:00|15597.1|15595.6|15599.2|15597.7|15599.2|15597.7|15597.1|15594.7|284
1649668390000|2022-04-11 09:13:10|15598.2|15596.7|15599.2|15596.7|15599.2|15597.7|15598.2|15596.7|89
1649668400000|2022-04-11 09:13:20|15599.1|15597.7|15598.2|15596.7|15600.6|15599.1|15598.2|15596.7|220
1649668410000|2022-04-11 09:13:30|15599.2|15595.6|15598.1|15595.6|15599.2|15595.6|15597.1|15595.6|100
1649668420000|2022-04-11 09:13:40|15598.2|15595.7|15599.1|15596.6|15599.1|15597.1|15597.1|15595.6|124
1649668430000|2022-04-11 09:13:50|15598.9|15597.4|15599.1|15596.6|15599.1|15597.6|15598.1|15596.4|132
1649668440000|2022-04-11 09:14:00|15600.1|15597.6|15601.2|15599.7|15602.2|15600.7|15600.1|15597.6|179
1649668450000|2022-04-11 09:14:10|15601.1|15598.6|15602.2|15600.7|15602.2|15600.7|15600.1|15598.6|120
1649668460000|2022-04-11 09:14:20|15601.2|15599.7|15601.2|15599.7|15601.2|15599.7|15601.2|15599.7|61
1649668480000|2022-04-11 09:14:40|15602.2|15600.7|15602.2|15599.7|15602.2|15600.7|15601.9|15599.7|140
1649668490000|2022-04-11 09:14:50|15601.2|15600.7|15601.2|15599.7|15601.2|15600.7|15601.1|15598.7|255
1649668500000|2022-04-11 09:15:00|15600.2|15598.7|15599.1|15597.6|15600.2|15598.7|15599.1|15597.6|71
1649668510000|2022-04-11 09:15:10|15598.1|15596.6|15597.1|15595.6|15598.2|15596.7|15597.1|15595.6|138
1649668520000|2022-04-11 09:15:20|15598.1|15596.6|15598.2|15596.7|15598.6|15597.1|15598.1|15596.6|376
1649668530000|2022-04-11 09:15:30|15597.1|15595.6|15597.1|15595.6|15598.4|15596.7|15597.1|15595.6|183
1649668540000|2022-04-11 09:15:40|15598.1|15596.6|15597.1|15595.6|15598.2|15596.7|15597.1|15595.6|42
1649668550000|2022-04-11 09:15:50|||||||||22
1649668560000|2022-04-11 09:16:00|15597.4|15595.9|15598.2|15596.7|15599.5|15598|15597.4|15595.9|320
1649668570000|2022-04-11 09:16:10|15597.1|15595.6|15597.1|15595.6|15598.2|15596.7|15597.1|15595.6|134
1649668580000|2022-04-11 09:16:20|15598.1|15596.6|15599.1|15597.6|15599.1|15597.6|15598.1|15596.6|164
1649668590000|2022-04-11 09:16:30|15598.9|15596.4|15598.2|15596.7|15599.1|15597.6|15598.1|15596.4|169
1649668600000|2022-04-11 09:16:40|15597.1|15595.6|15597.1|15595.6|15597.1|15595.6|15597.1|15595.6|26
1649668620000|2022-04-11 09:17:00|15596.1|15594.6|15596.1|15594.6|15596.1|15594.6|15596.1|15594.6|155
1649668630000|2022-04-11 09:17:10|15595.9|15593.6|15595.1|15593.6|15596.1|15594.6|15593.9|15592.4|116
1649668640000|2022-04-11 09:17:20|15594.9|15592.6|15595.1|15593.6|15595.1|15593.6|15594.1|15592.4|21
1649668650000|2022-04-11 09:17:30|15594.1|15592.6|15591.9|15590.4|15594.1|15592.6|15591.9|15590.4|133
1649668660000|2022-04-11 09:17:40|15592.9|15591.4|15594.1|15592.6|15595.1|15593.6|15592.9|15591.4|402
1649668670000|2022-04-11 09:17:50|15593.4|15591.9|15591.9|15590.4|15593.4|15591.9|15591.9|15590.4|139
1649668680000|2022-04-11 09:18:00|15590.9|15589.4|15591.9|15590.4|15591.9|15590.4|15590.9|15589.2|96
1649668690000|2022-04-11 09:18:10|15591.5|15590|15590.9|15589.4|15591.5|15590|15590.9|15589.4|27
1649668700000|2022-04-11 09:18:20|||||||||17
1649668710000|2022-04-11 09:18:30|15589.9|15588.4|15589.9|15588.4|15591.9|15589.4|15589.9|15588.4|192
1649668720000|2022-04-11 09:18:40|15590.9|15589.4|15589.9|15588.4|15590.9|15589.4|15589.9|15588.4|144
1649668730000|2022-04-11 09:18:50|15588.9|15587.4|15589.9|15587.4|15589.9|15588.4|15588.9|15587.4|192
1649668740000|2022-04-11 09:19:00|15589.5|15588.4|15588.9|15587.4|15589.5|15588.4|15588.9|15587.4|6
1649668750000|2022-04-11 09:19:10|15589.9|15588.4|15589.9|15588.4|15589.9|15588.4|15589.9|15588.4|143
1649668760000|2022-04-11 09:19:20|15588.9|15587.4|15590.9|15589.4|15590.9|15589.4|15588.9|15587.4|46
1649668770000|2022-04-11 09:19:30|15591.9|15590.4|15591.9|15590.4|15591.9|15590.4|15591.9|15590.4|12
1649668780000|2022-04-11 09:19:40|15592.9|15591.4|15591.9|15590.4|15592.9|15591.4|15591.9|15590.4|83
1649668790000|2022-04-11 09:19:50|15590.9|15589.4|15592.9|15590.4|15592.9|15590.4|15590.9|15589.4|103
1649668800000|2022-04-11 09:20:00|15591.9|15591.4|15592.9|15591.4|15592.9|15591.4|15591.9|15591.4|68
1649668810000|2022-04-11 09:20:10|||||||||1
1649668820000|2022-04-11 09:20:20|15592.1|15590.6|15591.9|15590.4|15592.1|15590.6|15591.9|15590.4|79
1649668830000|2022-04-11 09:20:30|15592.7|15590.2|15594.1|15592.6|15594.2|15592.6|15592.7|15590.2|369
1649668840000|2022-04-11 09:20:40|15595.1|15593.6|15596.1|15594.6|15596.1|15594.6|15595.1|15593.6|97
1649668850000|2022-04-11 09:20:50|15595.1|15593.6|15596.1|15594.6|15596.1|15594.6|15595.1|15593.6|54
1649668860000|2022-04-11 09:21:00|15597.7|15596.2|15599.1|15597.6|15600.1|15598.6|15597.7|15596.2|286
1649668870000|2022-04-11 09:21:10|15599.9|15597.4|15599.2|15596.7|15599.9|15597.6|15598.1|15596.6|284
1649668880000|2022-04-11 09:21:20|15598.9|15597.4|15602.2|15600.7|15602.2|15600.7|15597.1|15595.6|228
1649668890000|2022-04-11 09:21:30|15602.1|15600.6|15602.1|15600.6|15603.2|15601.7|15601.4|15599.9|162
1649668900000|2022-04-11 09:21:40|15601.1|15599.6|15601.2|15598.7|15601.2|15599.6|15601.1|15598.7|219
1649668910000|2022-04-11 09:21:50|15600.1|15598.6|15601.1|15599.6|15601.1|15599.6|15600.1|15598.6|73
1649668920000|2022-04-11 09:22:00|15600.1|15598.6|15600.1|15598.6|15601.2|15599.7|15600.1|15598.6|32
1649668930000|2022-04-11 09:22:10|||||||||1
1649668940000|2022-04-11 09:22:20|15599.7|15598.2|15599.1|15597.6|15600.1|15598.6|15599.1|15597.6|16
1649668950000|2022-04-11 09:22:30|15599.7|15598.2|15598.1|15596.6|15599.7|15598.2|15598.1|15596.6|23
1649668960000|2022-04-11 09:22:40|15597.1|15595.6|15598.1|15596.6|15598.1|15596.6|15597.1|15595.6|150
1649668970000|2022-04-11 09:22:50|15599.1|15596.7|15598.1|15596.6|15599.1|15596.7|15597.1|15595.4|175
1649668980000|2022-04-11 09:23:00|15599.1|15596.7|15597.1|15595.6|15599.2|15597.6|15597.1|15595.6|554
1649668990000|2022-04-11 09:23:10|15597.7|15596.2|15597.1|15595.6|15598.6|15596.6|15597.1|15595.6|136
1649669000000|2022-04-11 09:23:20|15598.1|15596.6|15598.1|15596.6|15598.1|15596.6|15597.1|15595.6|145
1649669010000|2022-04-11 09:23:30|15597.4|15595.9|15597.1|15595.6|15597.4|15595.9|15597.1|15595.6|81
1649669020000|2022-04-11 09:23:40|15596.1|15594.6|15595.1|15593.6|15596.1|15594.6|15595.1|15593.6|213
1649669030000|2022-04-11 09:23:50|15596.1|15594.6|15597.1|15595.6|15597.1|15595.6|15596.1|15594.6|157
1649669040000|2022-04-11 09:24:00|15596.1|15594.6|15597.1|15594.6|15597.1|15595.6|15596.1|15594.6|186
1649669050000|2022-04-11 09:24:10|15596.1|15595.6|15597.1|15595.6|15597.1|15595.6|15596.1|15594.4|42
1649669060000|2022-04-11 09:24:20|15596.1|15594.6|15597.1|15595.6|15597.1|15595.6|15596.1|15594.6|88
1649669070000|2022-04-11 09:24:30|15596.1|15594.6|15594.1|15592.6|15596.1|15594.6|15594.1|15592.6|147
1649669080000|2022-04-11 09:24:40|15593.4|15591.9|15592.9|15591.4|15594.1|15592.6|15592.9|15591.4|102
1649669090000|2022-04-11 09:24:50|||||||||3
1649669100000|2022-04-11 09:25:00|15593.9|15592.4|15595.1|15593.6|15595.1|15593.6|15593.9|15592.4|354
1649669110000|2022-04-11 09:25:10|15594.7|15593.2|15594.1|15592.6|15594.7|15593.2|15594.1|15592.6|123
1649669120000|2022-04-11 09:25:20|15592.9|15591.4|15592.9|15591.4|15592.9|15591.4|15592.9|15591.4|64
1649669130000|2022-04-11 09:25:30|15593.5|15592|15591.9|15589.4|15594.1|15592.6|15590.9|15589.4|120
1649669140000|2022-04-11 09:25:40|15590.9|15590.4|15591.9|15590.4|15592.1|15590.4|15590.9|15589.4|103
1649669150000|2022-04-11 09:25:50|15592.9|15591.4|15589.9|15588.4|15592.9|15591.4|15589.9|15588.4|254
1649669160000|2022-04-11 09:26:00|15588.9|15587.4|15589.9|15588.4|15589.9|15588.4|15587.9|15586.4|128
1649669170000|2022-04-11 09:26:10|15590.9|15589.4|15590.9|15589.4|15590.9|15589.4|15590.9|15589.4|67
1649669180000|2022-04-11 09:26:20|15589.9|15588.4|15590.9|15589.4|15590.9|15589.4|15589.9|15588.4|77
1649669190000|2022-04-11 09:26:30|||||||||24
1649669200000|2022-04-11 09:26:40|15591.9|15588.4|15590.9|15589.4|15591.9|15589.4|15590.9|15588.4|227
1649669210000|2022-04-11 09:26:50|15589.9|15588.4|15589.9|15588.4|15589.9|15588.4|15588.9|15587.4|86
1649669220000|2022-04-11 09:27:00|15588.9|15587.4|15589.9|15588.4|15589.9|15588.4|15588.9|15587.4|75
1649669230000|2022-04-11 09:27:10|15589.2|15587.7|15587.9|15586.4|15589.2|15587.7|15587.9|15586.4|74
1649669240000|2022-04-11 09:27:20|15588.9|15587.4|15588.9|15587.4|15589.9|15588.4|15588.9|15587.2|131
1649669250000|2022-04-11 09:27:30|||||||||203
1649669260000|2022-04-11 09:27:40|15587.9|15586.4|15587.9|15586.4|15588.9|15587.4|15587.9|15585.4|176
1649669270000|2022-04-11 09:27:50|15588.7|15587.2|15587.9|15585.4|15588.7|15587.2|15586.9|15585.2|113
1649669280000|2022-04-11 09:28:00|15586.9|15586.4|15586.9|15585.4|15586.9|15586.4|15585.9|15584.1|108
1649669290000|2022-04-11 09:28:10|15587.9|15586.4|15588.9|15587.4|15588.9|15587.4|15587.9|15586.4|5
1649669300000|2022-04-11 09:28:20|15589.9|15588.4|15590.9|15588.4|15590.9|15588.4|15588.9|15587.4|18
1649669310000|2022-04-11 09:28:30|15589.9|15588|15589.9|15588.4|15589.9|15588.4|15588.9|15587.4|198
1649669320000|2022-04-11 09:28:40|15587.9|15586.4|15587.9|15586.4|15587.9|15586.4|15586.9|15585.4|44
1649669330000|2022-04-11 09:28:50|15587.5|15586|15587.9|15586.4|15587.9|15586.4|15587.5|15586|6
1649669340000|2022-04-11 09:29:00|15586.9|15585.4|15587.9|15586.4|15587.9|15586.4|15586.9|15585.4|282
1649669350000|2022-04-11 09:29:10|15588.3|15586.8|15588.9|15587.4|15588.9|15587.4|15588.3|15586.4|68
1649669360000|2022-04-11 09:29:20|15589.9|15588.4|15589.9|15588.4|15589.9|15588.4|15589.9|15588.4|100
1649669370000|2022-04-11 09:29:30|15588.9|15587.4|15586.9|15585.4|15588.9|15587.4|15586.9|15585.4|70
1649669380000|2022-04-11 09:29:40|15586.3|15584.4|15584.7|15583.2|15586.3|15584.8|15584.7|15583.2|106
1649669390000|2022-04-11 09:29:50|15583.7|15582.2|15583.7|15582.2|15584.7|15583.2|15583.7|15582.2|121
1649669400000|2022-04-11 09:30:00|15584.3|15582.8|15586.7|15585.2|15587.3|15585.4|15583.7|15582.2|414
1649669410000|2022-04-11 09:30:10|15586.9|15585.4|15585.7|15584.2|15586.9|15585.4|15585.7|15584.2|86
1649669420000|2022-04-11 09:30:20|15586.4|15584.9|15585.7|15584.2|15586.4|15584.9|15584.7|15583.2|69
1649669430000|2022-04-11 09:30:30|15585.1|15583.6|15585.7|15583.2|15585.7|15584.2|15584.7|15583.2|103
1649669440000|2022-04-11 09:30:40|15584.9|15583.4|15584.7|15583.2|15585.7|15584.2|15584.7|15583.2|388
1649669450000|2022-04-11 09:30:50|15583.7|15582.2|15583.7|15582.2|15583.9|15582.4|15583.7|15582.2|178
1649669460000|2022-04-11 09:31:00|15584.1|15582.6|15583.7|15582.2|15584.7|15583.2|15583.7|15582.2|175
1649669470000|2022-04-11 09:31:10|15584.7|15583.2|15583.7|15582.2|15584.7|15583.2|15583.7|15582.2|102
1649669480000|2022-04-11 09:31:20|15583.3|15581.8|15582.7|15581.2|15583.7|15582.2|15582.7|15581.2|59
1649669490000|2022-04-11 09:31:30|15583.1|15581.6|15581.7|15580.2|15583.1|15581.6|15581.7|15580|194
1649669500000|2022-04-11 09:31:40|15580.7|15579.2|15579.7|15578.2|15581.7|15580.2|15579.7|15578.2|500
1649669510000|2022-04-11 09:31:50|15580.7|15579.2|15579.7|15578.2|15580.7|15579.2|15579.7|15577.4|199
1649669520000|2022-04-11 09:32:00|15578.5|15577|15579.7|15578.2|15581.7|15580.2|15578.5|15577|200
1649669530000|2022-04-11 09:32:10|15578.5|15577|15579.7|15578.2|15580.7|15579.2|15578.5|15577|161
1649669540000|2022-04-11 09:32:20|15580.5|15579|15581.7|15579.2|15581.9|15580.2|15579.7|15578.2|177
1649669550000|2022-04-11 09:32:30|15581.5|15580|15580.7|15579.2|15582.7|15580.2|15580.7|15579.2|27
1649669560000|2022-04-11 09:32:40|15580.1|15578.6|15579.9|15578.4|15580.7|15578.6|15579.7|15578.2|448
1649669570000|2022-04-11 09:32:50|15580.7|15579.2|15582.7|15581.2|15582.9|15581.2|15580.7|15579.2|101
1649669580000|2022-04-11 09:33:00|15581.4|15579.9|15581.7|15580.2|15581.9|15580.2|15580.7|15579.2|570
1649669590000|2022-04-11 09:33:10|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|90
1649669600000|2022-04-11 09:33:20|||||||||63
1649669610000|2022-04-11 09:33:30|15582.7|15581.2|15582.7|15581.2|15583.7|15582.2|15581.7|15580.2|192
1649669620000|2022-04-11 09:33:40|15581.7|15580.2|15582.7|15580.2|15582.7|15581.2|15581.7|15580.2|157
1649669630000|2022-04-11 09:33:50|15582.5|15581|15583.7|15581.2|15583.7|15582.2|15581.7|15580.2|71
1649669640000|2022-04-11 09:34:00|15583.5|15582.2|15583.7|15582.2|15585.3|15583.4|15582.7|15581|94
1649669650000|2022-04-11 09:34:10|15584.9|15583.4|15583.7|15582.2|15585.1|15583.4|15583.7|15582.2|216
1649669660000|2022-04-11 09:34:20|15582.7|15581.2|15583.7|15581.2|15583.7|15582.2|15581.7|15580.2|92
1649669670000|2022-04-11 09:34:30|15582.7|15580.2|15580.7|15579.2|15582.7|15580.2|15580.7|15579.2|89
1649669680000|2022-04-11 09:34:40|15579.7|15578.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|38
1649669690000|2022-04-11 09:34:50|15580.3|15578.8|15580.5|15578|15580.7|15579.2|15579.7|15578|40
1649669700000|2022-04-11 09:35:00|15580.7|15578.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|46
1649669710000|2022-04-11 09:35:10|15579.7|15578.2|15580.7|15578.2|15580.7|15579.2|15579.7|15578.2|62
1649669720000|2022-04-11 09:35:20|15579.9|15578.4|15579.7|15578.2|15580.7|15579.2|15579.7|15578.2|43
1649669730000|2022-04-11 09:35:30|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|18
1649669740000|2022-04-11 09:35:40|15581.7|15580.2|15580.7|15579.2|15582.7|15581.2|15580.7|15579.2|125
1649669750000|2022-04-11 09:35:50|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|55
1649669760000|2022-04-11 09:36:00|15580.7|15578.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|192
1649669770000|2022-04-11 09:36:10|||||||||1
1649669780000|2022-04-11 09:36:20|15579.7|15578.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578|494
1649669790000|2022-04-11 09:36:30|15581.7|15580.2|15580.7|15579.2|15581.7|15580.2|15580.7|15579.2|136
1649669800000|2022-04-11 09:36:40|15581.7|15580.2|15579.7|15578.2|15582.7|15581.2|15579.7|15578.2|397
1649669810000|2022-04-11 09:36:50|15580.7|15579|15580.7|15579.2|15581.7|15580.2|15580.5|15579|214
1649669820000|2022-04-11 09:37:00|15579.7|15578.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|234
1649669830000|2022-04-11 09:37:10|15579.7|15578.2|15579.7|15578.2|15580.9|15579.2|15579.7|15578|28
1649669840000|2022-04-11 09:37:20|15578.9|15577.4|15578.5|15577|15579.7|15578.2|15578.5|15577|23
1649669850000|2022-04-11 09:37:30|15579.7|15578.2|15580.7|15579.2|15580.7|15579.2|15578.5|15577|199
1649669860000|2022-04-11 09:37:40|15579.7|15578.2|15579.3|15577.8|15579.9|15578.2|15579.3|15577|77
1649669870000|2022-04-11 09:37:50|15579.7|15578.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|57
1649669880000|2022-04-11 09:38:00|15579.7|15578.2|15578.5|15577|15579.7|15578.2|15578.5|15577|146
1649669890000|2022-04-11 09:38:10|15578.3|15575.8|15578.5|15577|15578.5|15577|15577.5|15575.8|43
1649669900000|2022-04-11 09:38:20|15577.5|15576|15577.5|15576|15578.5|15577|15577.5|15576|42
1649669910000|2022-04-11 09:38:30|15576.5|15575|15575.5|15574|15576.5|15575|15575.5|15574|114
1649669920000|2022-04-11 09:38:40|15574.5|15573|15574.5|15573|15575.5|15574|15574.5|15573|146
1649669930000|2022-04-11 09:38:50|15575.3|15573.8|15575.5|15574|15575.5|15574|15574.5|15573|198
1649669940000|2022-04-11 09:39:00|15576.5|15575|15577.5|15576|15577.5|15576|15576.5|15575|111
1649669950000|2022-04-11 09:39:10|15576.5|15575|15576.5|15575|15577.5|15576|15576.5|15575|78
1649669960000|2022-04-11 09:39:20|15577.5|15576|15577.5|15576|15578.5|15577|15577.3|15575|66
1649669970000|2022-04-11 09:39:30|||||||||1
1649669980000|2022-04-11 09:39:40|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|24
1649669990000|2022-04-11 09:39:50|15576.5|15575|15576.5|15574|15577.5|15576|15576.3|15574|81
1649670000000|2022-04-11 09:40:00|15575.5||15575.5||15575.5||15575.5||2
1649670010000|2022-04-11 09:40:10|15576.1|15574.6|15576.5|15575|15576.5|15575|15575.5|15574|222
1649670020000|2022-04-11 09:40:20|15577.5|15576|15576.5|15575|15577.5|15576|15575.5|15574|493
1649670030000|2022-04-11 09:40:30|15575.5|15574|15575.5|15574|15576.7|15575|15575.5|15574|47
1649670040000|2022-04-11 09:40:40|15574.5|15573|15575.5|15573|15575.5|15574|15574.5|15572.8|73
1649670050000|2022-04-11 09:40:50|15574.7|15573.2|15576.5|15575|15576.5|15575|15574.7|15573.2|22
1649670060000|2022-04-11 09:41:00|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|57
1649670070000|2022-04-11 09:41:10|15576.5|15575|15577.5|15576|15577.8|15576|15576.5|15575|394
1649670080000|2022-04-11 09:41:20|15578.5|15577|15580.7|15579.2|15580.7|15579.2|15578.5|15577|191
1649670090000|2022-04-11 09:41:30|15580.1|15578.6|15579.7|15578.2|15580.7|15579.2|15579.7|15578.2|152
1649670100000|2022-04-11 09:41:40|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15579.7|15578.2|122
1649670110000|2022-04-11 09:41:50|15582.7|15581.2|15583.7|15581.2|15583.7|15581.2|15582.7|15581.2|58
1649670120000|2022-04-11 09:42:00|15582.9|15582.2|15581.7|15580.2|15582.9|15582.2|15581.7|15580.2|107
1649670130000|2022-04-11 09:42:10|15582.7|15581.2|15581.7|15580.2|15582.7|15581.2|15581.7|15580.2|126
1649670140000|2022-04-11 09:42:20|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|150
1649670150000|2022-04-11 09:42:30|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|10
1649670160000|2022-04-11 09:42:40|15580.3|15578.8|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|53
1649670170000|2022-04-11 09:42:50|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|110
1649670180000|2022-04-11 09:43:00|||||||||1
1649670190000|2022-04-11 09:43:10|15582.7|15581.2|15581.7|15580.2|15582.7|15581.2|15580.7|15579.2|80
1649670200000|2022-04-11 09:43:20|||||||||8
1649670210000|2022-04-11 09:43:30|||||||||55
1649670220000|2022-04-11 09:43:40|||||||||98
1649670230000|2022-04-11 09:43:50|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|165
1649670240000|2022-04-11 09:44:00|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15579.1|15577.6|64
1649670250000|2022-04-11 09:44:10|15578.5|15577|15579.7|15578.2|15579.7|15578.2|15578.5|15577|55
1649670260000|2022-04-11 09:44:20|15578.5|15577|15578.5|15577|15579.7|15578.2|15578.5|15577|43
1649670270000|2022-04-11 09:44:30|15579.5|15577.2|15578.5|15576|15579.5|15577.2|15577.5|15576|150
1649670280000|2022-04-11 09:44:40|15577.5|15576.2|15578.5|15577|15578.7|15577|15577.5|15576|24
1649670290000|2022-04-11 09:44:50|15579.7|15577.2|15578.5|15577|15579.7|15577.2|15578.5|15577|61
1649670300000|2022-04-11 09:45:00|15579.5|15578|15576.5|15575|15579.7|15578.2|15576.5|15575|115
1649670310000|2022-04-11 09:45:10|15577.5|15576|15576.5|15575|15577.5|15576|15576.5|15575|504
1649670320000|2022-04-11 09:45:20|15577.5|15576|15578.5|15577|15578.5|15577|15577.5|15575.8|114
1649670330000|2022-04-11 09:45:30|15577.5|15576|15577.5|15576|15577.5|15576|15577.3|15575|74
1649670340000|2022-04-11 09:45:40||15575||15576||15576||15575|68
1649670350000|2022-04-11 09:45:50|15576.5|15575|15577.5|15576|15577.5|15576|15576.5|15575|35
1649670360000|2022-04-11 09:46:00|15576.5|15575|15576.5|15575|15576.5|15575|15576.5|15575|266
1649670370000|2022-04-11 09:46:10|15575.5|15574|15576.3|15574.8|15576.5|15575|15575.5|15574|36
1649670380000|2022-04-11 09:46:20|15575.9|15574.4|15576.2|15574.7|15576.2|15574.7|15575.6|15574.1|127
1649670390000|2022-04-11 09:46:30|15576|15574.5|15576.5|15575|15579.7|15578.2|15576|15574.5|526
1649670400000|2022-04-11 09:46:40|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|56
1649670410000|2022-04-11 09:46:50|15577.7|15575.2|15573.5|15572|15577.7|15575.2|15571.5|15570|569
1649670420000|2022-04-11 09:47:00|15574.5|15572.2|15573.4|15571.9|15574.5|15572.4|15571.9|15570.4|151
1649670430000|2022-04-11 09:47:10|15572.6|15571.1|15571.2|15569.7|15573.4|15571.9|15571.2|15569.7|303
1649670440000|2022-04-11 09:47:20|15572|15570.5|15572.8|15571.3|15573|15571.5|15571.2|15569.7|740
1649670450000|2022-04-11 09:47:30|15573.6|15572.1|15575.5|15574|15576.1|15574.6|15571.6|15570.1|513
1649670460000|2022-04-11 09:47:40|15574.5|15573|15575.5|15574|15575.5|15574|15574.5|15573|70
1649670470000|2022-04-11 09:47:50|15574.5|15573|15575.5|15574|15575.5|15574|15574.5|15573|89
1649670480000|2022-04-11 09:48:00|15576.5|15575|15574.5|15573|15576.5|15575|15574.5|15573|429
1649670490000|2022-04-11 09:48:10|15576.5|15575|15577.5|15576|15578.5|15577|15576.5|15574|535
1649670500000|2022-04-11 09:48:20|15578.5|15577|15579.7|15578.2|15579.7|15578.2|15577.5|15576|129
1649670510000|2022-04-11 09:48:30|15578.5|15577|15579.7|15577.2|15579.7|15577.2|15578.1|15576.6|289
1649670520000|2022-04-11 09:48:40|15579.5|15577|15578.5|15577|15579.5|15577|15578.5|15577|28
1649670530000|2022-04-11 09:48:50|15578.3|15575.8|15578.5|15577|15578.5|15577|15578.3|15575.8|70
1649670540000|2022-04-11 09:49:00|15577.9|15576.4|15578.5|15577|15578.5|15577|15577.5|15576|207
1649670550000|2022-04-11 09:49:10|15579.5|15578|15578.5|15577|15579.5|15578|15578.5|15577|47
1649670560000|2022-04-11 09:49:20|15577.5|15576|15577.5|15576|15578.5|15577|15577.5|15576|131
1649670570000|2022-04-11 09:49:30|15578.5|15577|15575.5|15574|15578.5|15577|15575.5|15574|687
1649670580000|2022-04-11 09:49:40|15574.5|15573|15575.5|15573|15575.5|15574|15574.5|15573|166
1649670590000|2022-04-11 09:49:50|15574.7|15573.2|15574.5|15573|15575.5|15574|15574.5|15573|46
1649670600000|2022-04-11 09:50:00|15575.5|15574|15576.5|15575|15576.5|15575|15574.5|15573|84
1649670610000|2022-04-11 09:50:10|15576.3|15574.8|15576.5|15575|15576.5|15575|15575.5|15573.8|27
1649670620000|2022-04-11 09:50:20|15575.5|15574|15576.5|15574|15576.5|15574|15575.5|15574|32
1649670630000|2022-04-11 09:50:30|15575.7|15574.2|15575.5|15574|15575.7|15574.2|15575.5|15574|0
1649670640000|2022-04-11 09:50:40|15576.5|15575|15574.5|15573|15576.5|15575|15574.3|15571.8|71
1649670650000|2022-04-11 09:50:50|15574.3|15572.8|15573.5|15572|15574.7|15573|15573.5|15572|99
1649670660000|2022-04-11 09:51:00|15574.5|15573|15575.5|15574|15575.5|15574|15574.5|15573|232
1649670670000|2022-04-11 09:51:10|15576.5|15574.6|15575.5|15574|15576.5|15574.6|15575.5|15574|96
1649670680000|2022-04-11 09:51:20|15576.5|15575|15577.5|15576|15577.5|15576|15576.5|15575|24
1649670690000|2022-04-11 09:51:30|15578.5|15577|15578.5|15577|15578.5|15577|15578.5|15577|85
1649670700000|2022-04-11 09:51:40|15577.9|15576.4|15577.5|15576|15577.9|15576.4|15577.5|15576|35
1649670710000|2022-04-11 09:51:50|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|73
1649670720000|2022-04-11 09:52:00|15576.5|15575|15575.5|15574|15576.5|15575|15575.5|15574|11
1649670730000|2022-04-11 09:52:10|15576.5|15575|15576.5|15575|15576.9|15575.4|15575.5|15574|96
1649670740000|2022-04-11 09:52:20|15575.5|15574|15574.5|15573|15576.5|15574.2|15574.5|15572.8|29
1649670750000|2022-04-11 09:52:30|||||||||188
1649670760000|2022-04-11 09:52:40|15575.5|15574|15575.7|15574.2|15576.5|15575|15574.5|15573|37
1649670770000|2022-04-11 09:52:50|15576.5|15575|15577.3|15575.8|15577.3|15575.8|15576.1|15574.6|56
1649670780000|2022-04-11 09:53:00|15577.4|15575.9|15577.8|15576.3|15577.8|15576.3|15576.6|15575.1|66
1649670790000|2022-04-11 09:53:10|15578|15575.3|15578.2|15576.7|15579.2|15577.5|15577.2|15575.3|131
1649670800000|2022-04-11 09:53:20|15578.4|15575.9|15574.5|15573|15578.6|15576.9|15574.5|15573|97
1649670810000|2022-04-11 09:53:30|15574.1|15572.6|15573.5|15572|15574.5|15572.6|15573.5|15572|22
1649670820000|2022-04-11 09:53:40|15572.5|15571|15570.5|15569|15572.5|15571|15570.5|15569|160
1649670830000|2022-04-11 09:53:50|15571.5|15570|15570.5|15569|15571.5|15570|15570.5|15569|29
1649670840000|2022-04-11 09:54:00|15569.9|15568.4|15571.5|15570|15571.5|15570|15569.9|15568.4|53
1649670850000|2022-04-11 09:54:10|15570.5|15569|15571.5|15570|15571.5|15570|15570.5|15569|82
1649670860000|2022-04-11 09:54:20|15572.5|15571|15572.5|15571|15572.5|15571|15572.5|15571|91
1649670870000|2022-04-11 09:54:30|15573.5|15572|15573.5|15572|15573.5|15572|15573.5|15572|45
1649670880000|2022-04-11 09:54:40|15574.5|15573|15573.5|15572|15574.5|15573|15573.5|15572|45
1649670890000|2022-04-11 09:54:50|15574.5|15573|15574.5|15573|15574.5|15573|15574.3|15572.8|64
1649670900000|2022-04-11 09:55:00|15575.5|15573.2|15575.5|15574|15575.5|15574|15574.5|15573|109
1649670910000|2022-04-11 09:55:10|15576.5|15575|15576.5|15575|15576.5|15575|15576.5|15575|68
1649670920000|2022-04-11 09:55:20|15575.5|15574|15576.5|15575|15577.5|15576|15575.5|15574|160
1649670930000|2022-04-11 09:55:30|||||||||58
1649670940000|2022-04-11 09:55:40|15576.9|15575.4|15577.5|15576|15577.5|15576|15576.9|15575.4|151
1649670950000|2022-04-11 09:55:50|15577.3|15575|15577.5|15575|15577.5|15576|15576.5|15574.8|84
1649670960000|2022-04-11 09:56:00|15576.5|15576|15577.5|15576|15577.5|15576|15576.5|15575.6|92
1649670970000|2022-04-11 09:56:10|15578.7|15577.2|15577.5|15576|15578.7|15577.2|15577.5|15576|214
1649670980000|2022-04-11 09:56:20|15578.5|15576.2|15577.5|15576|15578.9|15577.2|15576.9|15575.4|71
1649670990000|2022-04-11 09:56:30|15578.1|15576.6|15578.7|15577.2|15578.7|15577.2|15577.5|15576|142
1649671000000|2022-04-11 09:56:40|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|14
1649671010000|2022-04-11 09:56:50|15578.1|15576.6|15577.5|15576|15578.1|15576.6|15576.5|15575|62
1649671020000|2022-04-11 09:57:00|15578.3|15575.8|15577.5|15576|15578.7|15577.2|15576.5|15575|101
1649671030000|2022-04-11 09:57:10|15577.7|15576.2|15577.5|15576|15577.7|15576.2|15577.5|15576|16
1649671040000|2022-04-11 09:57:20|15576.5|15575|15575.5|15574|15576.7|15575.2|15575.5|15574|297
1649671050000|2022-04-11 09:57:30|15575.9|15574.4|15576.5|15575|15576.5|15575|15575.9|15574.4|16
1649671060000|2022-04-11 09:57:40|||||||||13
1649671070000|2022-04-11 09:57:50|15577.1|15575.6|15577.5|15576|15577.5|15576|15576.5|15575|67
1649671080000|2022-04-11 09:58:00|15576.5|15575|15576.5|15575|15577.7|15576.2|15576.1|15574.6|268
1649671100000|2022-04-11 09:58:20|||||||||19
1649671110000|2022-04-11 09:58:30|15576.3|15574|15576.5|15574|15576.5|15575|15575.5|15574|66
1649671120000|2022-04-11 09:58:40|15575.5|15574.4|15576.5|15575|15576.5|15575|15575.5|15574.4|46
1649671130000|2022-04-11 09:58:50|||||||||78
1649671140000|2022-04-11 09:59:00|15577.5|15576|15578.7|15577.2|15578.9|15577.2|15577.5|15576|84
1649671150000|2022-04-11 09:59:10|15579.9|15578.4|15579.9|15578.4|15580.9|15579|15579.9|15578.4|237
1649671160000|2022-04-11 09:59:20|15578.9|15577.4|15579.9|15578.4|15579.9|15578.4|15578.7|15577.2|49
1649671170000|2022-04-11 09:59:30|15581.1|15578.6|15579.9|15578.4|15581.1|15579.4|15579.9|15578.4|49
1649671180000|2022-04-11 09:59:40|15578.7|15577.2|15578.7|15577.2|15580.1|15578.4|15578.7|15577.2|77
1649671190000|2022-04-11 09:59:50|15578.9|15577.4|15578.7|15577.2|15579.9|15578.4|15578.7|15577.2|75
1649671200000|2022-04-11 10:00:00|15577.7|15576.2|15577.7|15576.2|15578.7|15577.2|15577.7|15576.2|125
1649671210000|2022-04-11 10:00:10|15578.3|15576.8|15578.7|15577.2|15578.7|15577.2|15577.7|15576.2|148
1649671220000|2022-04-11 10:00:20|15579.7|15578.2|15578.7|15576.2|15579.9|15578.4|15577.7|15576.2|152
1649671230000|2022-04-11 10:00:30|15577.9|15576.4|15579.7|15577.2|15579.9|15577.4|15577.7|15576.2|139
1649671240000|2022-04-11 10:00:40|15578.7||15578.7||15578.7||15578.7||8
1649671250000|2022-04-11 10:00:50|15579.5|15577|15579.9|15578.4|15579.9|15578.4|15578.7|15577|69
1649671260000|2022-04-11 10:01:00|||||||||42
1649671270000|2022-04-11 10:01:10|15580.3|15578.8|15579.9|15578.4|15580.3|15578.8|15579.9|15578.4|60
1649671280000|2022-04-11 10:01:20|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|63
1649671290000|2022-04-11 10:01:30|15579.7|15578.2|15579.9|15578.4|15579.9|15578.4|15578.7|15577.2|79
1649671300000|2022-04-11 10:01:40|15580.5|15579|15579.9|15578.4|15580.9|15579.4|15579.9|15578.4|36
1649671310000|2022-04-11 10:01:50|15580.9|15579.4|15579.9|15578.4|15580.9|15579.4|15579.9|15578.4|121
1649671320000|2022-04-11 10:02:00|15578.9|15577.4|15580.9|15579.4|15580.9|15579.4|15578.7|15577.2|29
1649671330000|2022-04-11 10:02:10|15580.3|15578.8|15579.9|15578.4|15580.9|15579.4|15579.9|15578.4|88
1649671340000|2022-04-11 10:02:20|15581.1|15578.6|15580.9|15579.4|15581.1|15579.4|15579.9|15578.2|88
1649671350000|2022-04-11 10:02:30|||||||||2
1649671360000|2022-04-11 10:02:40|15581.5|15580|15581.9|15580.4|15581.9|15580.4|15580.9|15579.4|140
1649671370000|2022-04-11 10:02:50|15580.9|15579.4|15581.9|15580.4|15581.9|15580.4|15580.9|15579.4|73
1649671380000|2022-04-11 10:03:00|15582.3|15580.8|15583.9|15582.4|15583.9|15582.4|15582.3|15580.8|89
1649671390000|2022-04-11 10:03:10|15583.7|15582.2|15583.9|15582.4|15583.9|15582.4|15582.9|15581.4|228
1649671400000|2022-04-11 10:03:20|15583.3|15581.8|15582.9|15581.4|15583.9|15582.4|15582.9|15581.4|272
1649671410000|2022-04-11 10:03:30|15583.5|15582|15584.9|15583.4|15585.7|15583.4|15583.5|15582|390
1649671420000|2022-04-11 10:03:40|15583.9|15582.4|15584.5|15583|15584.9|15583.4|15583.9|15582.4|143
1649671430000|2022-04-11 10:03:50|15584.9|15583.4|15583.9|15582.4|15584.9|15583.4|15583.9|15582.4|464
1649671440000|2022-04-11 10:04:00|15582.9|15581.4|15583.9|15582.4|15583.9|15582.4|15582.9|15581.4|278
1649671450000|2022-04-11 10:04:10|||||||||195
1649671460000|2022-04-11 10:04:20|||||||||4
1649671470000|2022-04-11 10:04:30|15582.9|15581.4|15584.9|15583.4|15584.9|15583.4|15582.9|15581.4|550
1649671480000|2022-04-11 10:04:40|15585.9|15582.4|15585.9|15584.4|15585.9|15584.4|15585.9|15582.4|93
1649671490000|2022-04-11 10:04:50|||||||||39
1649671500000|2022-04-11 10:05:00|15584.9|15583.4|15583.9|15582.4|15585.1|15583.4|15583.9|15582.4|7
1649671510000|2022-04-11 10:05:10|15584.3|15582.8|15584.9|15583.4|15585.9|15584.4|15584.3|15582.8|863
1649671520000|2022-04-11 10:05:20|15583.9|15582.4|15583.9|15582.4|15583.9|15582.4|15583.9|15582.4|114
1649671530000|2022-04-11 10:05:30|15584.9|15581.4|15582.9|15581.4|15584.9|15581.4|15581.9|15580.4|102
1649671540000|2022-04-11 10:05:40|15583.3|15581.8|15582.9|15581.4|15583.3|15581.8|15582.9|15581.4|174
1649671550000|2022-04-11 10:05:50|15581.9|15580.4|15580.9|15579.4|15582.9|15581.4|15580.9|15579.4|410
1649671560000|2022-04-11 10:06:00|15581.1|15578.4|15581.9|15580.4|15581.9|15580.4|15580.9|15578.4|528
1649671570000|2022-04-11 10:06:10|15580.9|15579.4|15580.9|15579.4|15581.9|15580.4|15580.9|15579.4|144
1649671580000|2022-04-11 10:06:20|||||||||2
1649671590000|2022-04-11 10:06:30|||||||||2
1649671600000|2022-04-11 10:06:40|15581.9|15580.4|15580.9|15579.4|15581.9|15580.4|15580.9|15579.4|47
1649671610000|2022-04-11 10:06:50|15581.9|15580.4|15581.9|15580.4|15581.9|15580.4|15581.9|15580.4|241
1649671620000|2022-04-11 10:07:00|15582.9|15581.4|15581.9|15580.4|15582.9|15581.4|15581.9|15580.4|65
1649671630000|2022-04-11 10:07:10|15582.5|15581|15581.9|15580.4|15582.9|15581.4|15581.9|15580.4|112
1649671640000|2022-04-11 10:07:20|15582.5|15581|15581.9|15580.4|15582.9|15581.4|15581.3|15579.8|550
1649671650000|2022-04-11 10:07:30|15580.9|15579.4|15581.9|15580.4|15581.9|15580.4|15580.9|15579.4|252
1649671660000|2022-04-11 10:07:40|15581.5|15579.4|15581.9|15580.4|15581.9|15580.4|15580.9|15579.4|114
1649671680000|2022-04-11 10:08:00|||||||||10
1649671690000|2022-04-11 10:08:10|||||||||61
1649671700000|2022-04-11 10:08:20|15582.9|15581.4|15581.9|15580.4|15582.9|15581.4|15581.9|15580.4|132
1649671710000|2022-04-11 10:08:30|15580.9|15579.4|15580.9|15579.4|15580.9|15579.4|15580.9|15579.4|44
1649671720000|2022-04-11 10:08:40|15580.7|15578.2|15577.7|15576.2|15580.9|15579.4|15577.7|15576.2|162
1649671730000|2022-04-11 10:08:50|15576.7|15575.2|15575.5|15574|15576.7|15575.2|15574.5|15573|498
1649671740000|2022-04-11 10:09:00|15576.7|15575.2|15575.5|15574|15576.7|15575.2|15575.5|15574|103
1649671750000|2022-04-11 10:09:10|15576.5|15575|15576.7|15575.2|15577.1|15575.6|15576.5|15575|11
1649671760000|2022-04-11 10:09:20|15575.5|15574|15575.5|15574|15575.5|15574|15575.5|15574|29
1649671770000|2022-04-11 10:09:30|15575.1|15573.6|15575.5|15574|15575.5|15574|15574.5|15573|107
1649671780000|2022-04-11 10:09:40|15574.5|15573|15574.5|15573|15574.5|15573|15574.5|15573|54
1649671790000|2022-04-11 10:09:50|||||||||78
1649671800000|2022-04-11 10:10:00|15573.5|15572|15574.5|15573|15574.5|15573|15573.5|15572|93
1649671810000|2022-04-11 10:10:10|||||||||20
1649671820000|2022-04-11 10:10:20|15575.5|15574|15575.5|15574|15575.5|15574|15575.5|15574|11
1649671830000|2022-04-11 10:10:30|15574.5|15573|15573.5|15572|15574.5|15573|15573.5|15572|117
1649671840000|2022-04-11 10:10:40|15574.5|15573|15574.5|15572|15574.5|15573|15573.5|15572|124
1649671850000|2022-04-11 10:10:50|15573.5|15571.2|15571.5|15569|15573.5|15571.2|15570.5|15569|304
1649671860000|2022-04-11 10:11:00|15572.5|15570|15573.5|15572|15573.5|15572|15571.5|15570|317
1649671870000|2022-04-11 10:11:10|15574.5|15573|15573.5|15572|15574.5|15573|15573.5|15572|19
1649671880000|2022-04-11 10:11:20|15574.5|15573|15574.5|15573|15574.5|15573|15574.5|15573|8
1649671890000|2022-04-11 10:11:30|15575.5|15574|15576.5|15575|15576.5|15575|15575.5|15574|10
1649671900000|2022-04-11 10:11:40|15575.5|15574|15576.5|15575|15578.1|15576.2|15575.5|15574|116
1649671910000|2022-04-11 10:11:50|15577.5|15576|15576.5|15575|15577.7|15576.2|15576.5|15575|29
1649671920000|2022-04-11 10:12:00|15577.5|15576|15577.7|15576.2|15577.7|15576.2|15577.5|15575.2|62
1649671940000|2022-04-11 10:12:20|15577.5|15576|15576.5|15575|15577.9|15576.2|15576.5|15575|7
1649671950000|2022-04-11 10:12:30|15578.1|15576.6|15577.7|15576.2|15578.1|15576.6|15577.7|15576.2|5
1649671960000|2022-04-11 10:12:40|15578.5|15577|15579.1|15577.6|15579.9|15578.4|15577.5|15576|105
1649671970000|2022-04-11 10:12:50|15578.7|15577.2|15577.7|15575.2|15578.7|15577.2|15577.5|15575.2|51
1649671980000|2022-04-11 10:13:00||15576.2||15575.2||15576.2||15575.2|12
1649671990000|2022-04-11 10:13:10|15577.5|15576|15578.9|15576.4|15578.9|15577.2|15577.5|15575.5|136
1649672000000|2022-04-11 10:13:20|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|7
1649672010000|2022-04-11 10:13:30|15579.9|15578.4|15578.7|15577.2|15579.9|15578.4|15578.7|15577.2|93
1649672020000|2022-04-11 10:13:40|15579.3|15577.8|15577.7|15576.2|15579.3|15577.8|15577.5|15575|353
1649672030000|2022-04-11 10:13:50|15576.5|15575|15576.5|15575|15578.1|15576.2|15576.5|15575|62
1649672040000|2022-04-11 10:14:00|15575.7|15574|15576.5|15575|15576.5|15575|15575.7|15574|92
1649672050000|2022-04-11 10:14:10|15575.9|15574.4|15576.7|15575.2|15577.1|15575.6|15575.5|15574|309
1649672060000|2022-04-11 10:14:20|15577.3|15575.8|15577.7|15576.2|15577.7|15576.2|15577.3|15575.8|287
1649672070000|2022-04-11 10:14:30|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15577.7|15576.2|47
1649672080000|2022-04-11 10:14:40|||||||||10
1649672090000|2022-04-11 10:14:50|15577.7|15576.2|15576.5|15575|15577.7|15576.2|15576.5|15575|103
1649672100000|2022-04-11 10:15:00|15576.9|15574.4|15576.5|15575|15576.9|15575.2|15575.5|15574|71
1649672110000|2022-04-11 10:15:10|15576.7|15574.2|15577.7|15576.2|15577.7|15576.2|15575.5|15574|320
1649672120000|2022-04-11 10:15:20|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|34
1649672130000|2022-04-11 10:15:30|15577.9|15576.4|15577.7|15576.2|15578.7|15577.2|15577.7|15576.2|63
1649672140000|2022-04-11 10:15:40|15576.7|15575.2|15577.5|15575|15577.7|15576.2|15576.5|15575|38
1649672150000|2022-04-11 10:15:50|15577.9|15575.4|15577.7|15576.2|15577.9|15576.2|15576.5|15575|29
1649672160000|2022-04-11 10:16:00|||||||||400
1649672170000|2022-04-11 10:16:10|||||||||30
1649672180000|2022-04-11 10:16:20|||||||||33
1649672190000|2022-04-11 10:16:30|15577.9|15576.4|15576.7|15575.2|15577.9|15576.4|15576.7|15575.2|725
1649672200000|2022-04-11 10:16:40|15575.7|15574.2|15577.7|15576.2|15577.7|15576.2|15575.7|15574.2|203
1649672210000|2022-04-11 10:16:50|15578.7|15577.2|15578.7|15577.2|15579.7|15578.2|15578.7|15577.2|309
1649672220000|2022-04-11 10:17:00|15577.7|15576.2|15578.7|15577.2|15578.7|15577.2|15577.7|15576.2|81
1649672230000|2022-04-11 10:17:10|15579.3|15577.8|15580.7|15579.2|15580.7|15579.2|15579.3|15577.8|140
1649672240000|2022-04-11 10:17:20|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|5
1649672250000|2022-04-11 10:17:30|15580.5|15579|15578.7|15577.2|15580.7|15579.2|15578.7|15577.2|55
1649672260000|2022-04-11 10:17:40|||||||||68
1649672270000|2022-04-11 10:17:50|15578.9|15577.4|15576.7|15575.2|15578.9|15577.4|15576.7|15575.2|19
1649672280000|2022-04-11 10:18:00|15576.9|15575.4|15576.9|15575.4|15576.9|15575.4|15575.7|15574.2|63
1649672290000|2022-04-11 10:18:10|15577.1|15575.6|15578.9|15577.4|15578.9|15577.4|15577.1|15575.6|169
1649672300000|2022-04-11 10:18:20|||||||||1
1649672310000|2022-04-11 10:18:30|||||||||1
1649672320000|2022-04-11 10:18:40|15578.7|15576.4|15578.9|15577.4|15578.9|15577.4|15578.7|15576.4|24
1649672330000|2022-04-11 10:18:50|||||||||63
1649672340000|2022-04-11 10:19:00|15578.5|15577|15577.9|15576.4|15578.9|15577.4|15577.9|15576.4|246
1649672350000|2022-04-11 10:19:10|15577.7|15575.4|15577.9|15576.4|15577.9|15576.4|15576.9|15575.4|310
1649672360000|2022-04-11 10:19:20|15578.9|15577.4|15576.9|15575.4|15578.9|15577.4|15576.9|15575.4|120
1649672370000|2022-04-11 10:19:30|15577.9|15576.4|15577.9|15576.4|15577.9|15576.4|15576.9|15575.2|245
1649672380000|2022-04-11 10:19:40|15577.3|15575.8|15576.9|15575.4|15577.3|15575.8|15576.9|15575.4|223
1649672390000|2022-04-11 10:19:50|15576.7|15575.2|15576.9|15575.4|15577.9|15575.6|15575.7|15574.2|78
1649672400000|2022-04-11 10:20:00|15577.3|15575.8|15577.9|15575.4|15577.9|15576.4|15576.9|15575.2|75
1649672410000|2022-04-11 10:20:10|15577.7|15576.2|15577.9|15576.4|15577.9|15576.4|15577.7|15576.2|47
1649672420000|2022-04-11 10:20:20|15578.9|15575.4|15577.9|15576.4|15578.9|15577.4|15577.9|15575.4|85
1649672430000|2022-04-11 10:20:30|15576.9|15575.4|15575.7|15574.2|15576.9|15575.4|15575.7|15574.2|23
1649672440000|2022-04-11 10:20:40|15576.9|15575.4|15575.7|15574.2|15576.9|15575.4|15575.7|15574.2|191
1649672450000|2022-04-11 10:20:50|15576.9|15574.4|15577.9|15576.4|15577.9|15576.4|15576.7|15574.4|29
1649672460000|2022-04-11 10:21:00|15577.1|15575.4|15577.9|15576.4|15578.1|15576.4|15576.7|15575.2|4
1649672470000|2022-04-11 10:21:10|15576.9|15575.4|15576.7|15575.2|15577.9|15576.4|15576.7|15575|14
1649672480000|2022-04-11 10:21:20|15577.9|15576.4|15578.9|15577.4|15578.9|15577.4|15577.9|15576.4|95
1649672490000|2022-04-11 10:21:30|||||||||1
1649672500000|2022-04-11 10:21:40|15579.9|15578.4|15578.9|15577.4|15579.9|15578.4|15578.9|15577.4|18
1649672510000|2022-04-11 10:21:50|15579.9|15578.4|15580.9|15578.4|15580.9|15578.8|15579.9|15578.4|47
1649672520000|2022-04-11 10:22:00|15580.7|15579.2|15580.9|15579.4|15581.9|15580.4|15579.9|15578.4|38
1649672530000|2022-04-11 10:22:10|15581.9|15580.4|15580.9|15578.4|15581.9|15580.4|15579.9|15578.4|181
1649672540000|2022-04-11 10:22:20|15581.7|15579.4|15581.9|15580.4|15581.9|15580.4|15581.5|15579.2|93
1649672550000|2022-04-11 10:22:30|15582.9|15581.4|15580.9|15579.4|15583.1|15581.4|15580.9|15579.4|77
1649672560000|2022-04-11 10:22:40|||||||||4
1649672570000|2022-04-11 10:22:50|15581.9|15580.4|15580.9|15579.4|15581.9|15580.4|15580.9|15579.4|318
1649672580000|2022-04-11 10:23:00|15581.7|15580.2|15581.9|15580.4|15581.9|15580.4|15580.9|15579.4|227
1649672590000|2022-04-11 10:23:10|15582.3|15580.8|15581.9|15580.4|15583.9|15582.4|15581.9|15580.4|248
1649672600000|2022-04-11 10:23:20|15582.9|15581.4|15581.9|15580.4|15582.9|15581.4|15581.9|15580.4|9
1649672610000|2022-04-11 10:23:30|||||||||27
1649672620000|2022-04-11 10:23:40|15580.9|15579.4|15580.9|15579.4|15580.9|15579.4|15580.9|15579.4|53
1649672630000|2022-04-11 10:23:50|15581.5|15580|15580.9|15579.4|15581.9|15580.4|15580.9|15579.4|129
1649672650000|2022-04-11 10:24:10|15580.3|15578.8|15578.9|15577.4|15580.3|15578.8|15578.3|15576.8|244
1649672670000|2022-04-11 10:24:30|15579.3|15577.8|15579.9|15578.4|15579.9|15578.4|15578.9|15577.4|75
1649672680000|2022-04-11 10:24:40|15579.7|15578.2|15579.9|15577.4|15579.9|15578.2|15579.7|15577.4|3
1649672690000|2022-04-11 10:24:50||15578.4||15578.4||15578.4||15577.4|3
1649672700000|2022-04-11 10:25:00|15578.9|15577.4|15579.9|15578.4|15579.9|15578.4|15578.9|15577.4|94
1649672710000|2022-04-11 10:25:10|15580.9|15579.4|15581.9|15580.4|15581.9|15580.4|15580.9|15579.4|53
1649672720000|2022-04-11 10:25:20|15580.9|15579.4|15580.9|15579.4|15581.9|15580.4|15580.9|15579.4|126
1649672730000|2022-04-11 10:25:30|||||||||1
1649672740000|2022-04-11 10:25:40|15581.9|15580.4|15581.9|15580.4|15581.9|15580.4|15581.9|15580.4|94
1649672750000|2022-04-11 10:25:50|15580.9|15579.4|15580.9|15579.4|15580.9|15579.4|15580.9|15579.4|36
1649672760000|2022-04-11 10:26:00|15581.9|15580.4|15581.9|15580.4|15582.1|15580.4|15581.9|15579.4|30
1649672770000|2022-04-11 10:26:10|||||||||22
1649672780000|2022-04-11 10:26:20|||||||||13
1649672790000|2022-04-11 10:26:30|15580.9|15579.4|15580.9|15578.4|15580.9|15579.4|15580.9|15578.4|94
1649672800000|2022-04-11 10:26:40|15580.1|15578.6|15579.9|15578.4|15580.9|15579.4|15578.9|15577.4|45
1649672820000|2022-04-11 10:27:00|15580.9|15579.4|15580.9|15579.4|15580.9|15579.4|15579.9|15578.2|70
1649672830000|2022-04-11 10:27:10|15579.9|15578.4|15580.9|15579.4|15580.9|15579.4|15579.9|15578.4|36
1649672840000|2022-04-11 10:27:20|15581.3|15579.8|15580.9|15579.4|15581.3|15579.8|15580.9|15579.4|27
1649672850000|2022-04-11 10:27:30|15581.1|15578.6|15579.9|15577.4|15581.1|15579.4|15578.9|15577.4|9
1649672860000|2022-04-11 10:27:40|15580.1|15577.6|15579.9|15578.4|15580.1|15578.4|15579.9|15577.6|13
1649672870000|2022-04-11 10:27:50|15579.3|15577.8|15578.9|15577.4|15579.9|15578.4|15578.9|15577.4|87
1649672880000|2022-04-11 10:28:00|15579.9||15578.9||15579.9||15578.9||0
1649672910000|2022-04-11 10:28:30|15577.9|15576.4|15578.9|15577.4|15578.9|15577.4|15577.9|15576.4|274
1649672920000|2022-04-11 10:28:40|||||||||1
1649672930000|2022-04-11 10:28:50|15577.9|15576.4|15578.9|15577.4|15578.9|15577.4|15577.9|15576.4|19
1649672940000|2022-04-11 10:29:00|15577.9|15576.4|15576.7|15575.2|15577.9|15576.4|15576.7|15575.2|139
1649672950000|2022-04-11 10:29:10|15575.7|15574.2|15574.7|15573.2|15575.7|15574.2|15574.7|15573.2|345
1649672960000|2022-04-11 10:29:20|15575.3|15573.8|15575.7|15574.2|15576.7|15575.2|15575.3|15573.8|138
1649672970000|2022-04-11 10:29:30|15576.7|15575.2|15575.7|15574.2|15576.7|15575.2|15575.7|15574.2|30
1649672980000|2022-04-11 10:29:40|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|15575.7|15574.2|12
1649672990000|2022-04-11 10:29:50|15575.7|15574.2|15575.7|15574.2|15576.7|15575.2|15575.7|15574.2|22
1649673000000|2022-04-11 10:30:00|15575.5|15574|15575.7|15574.2|15576.7|15575.2|15575.5|15574|58
1649673010000|2022-04-11 10:30:10|15576.1|15574.6|15575.7|15574.2|15576.7|15575.2|15575.7|15574.2|20
1649673020000|2022-04-11 10:30:20|||||||||4
1649673030000|2022-04-11 10:30:30|15576.7|15575.2|15575.7|15574.2|15576.7|15575.2|15575.7|15574.2|107
1649673040000|2022-04-11 10:30:40|15576.7|15575.2|15575.7|15574.2|15576.7|15575.2|15575.7|15574.2|148
1649673050000|2022-04-11 10:30:50|15576.3|15574.8|15576.7|15575.2|15576.7|15575.2|15576.3|15574.8|42
1649673060000|2022-04-11 10:31:00|15577.7|15576.2|15576.7|15574.2|15577.7|15576.2|15576.7|15574.2|84
1649673070000|2022-04-11 10:31:10|15575.7||15575.7||15575.7||15575.7||1
1649673080000|2022-04-11 10:31:20|||||||||3
1649673090000|2022-04-11 10:31:30|15576.7|15575.2|15576.7|15574.2|15576.7|15575.2|15576.7|15574.2|23
1649673100000|2022-04-11 10:31:40|15576.5|15575|15577.7|15576.2|15577.7|15576.2|15576.5|15575|1158
1649673110000|2022-04-11 10:31:50|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|12
1649673120000|2022-04-11 10:32:00|15578.1|15576.6|15577.7|15576.2|15578.7|15576.6|15577.7|15576.2|37
1649673130000|2022-04-11 10:32:10|||||||||1
1649673150000|2022-04-11 10:32:30|15578.1|15576.6|15578.7|15577.2|15578.7|15577.2|15578.1|15576.6|92
1649673160000|2022-04-11 10:32:40|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|105
1649673170000|2022-04-11 10:32:50|||||||||33
1649673180000|2022-04-11 10:33:00|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|91
1649673190000|2022-04-11 10:33:10|15577.7|15576.2|15577.7|15576.2|15577.7|15576.2|15576.7|15575.2|107
1649673200000|2022-04-11 10:33:20|15576.7|15575.2|15575.7|15574.2|15576.9|15575.2|15575.7|15574|102
1649673210000|2022-04-11 10:33:30|15576.3|15574.8|15576.7|15574.2|15576.9|15575.2|15575.7|15574.2|85
1649673220000|2022-04-11 10:33:40|15575.7|15575|15576.7|15575.2|15576.7|15575.2|15575.7|15574.2|51
1649673230000|2022-04-11 10:33:50|15577.7|15576.2|15577.7|15576.2|15577.7|15576.2|15577.7|15576.2|3
1649673240000|2022-04-11 10:34:00|||||||||2
1649673250000|2022-04-11 10:34:10|15578.3|15576.8|15578.7|15577.2|15578.7|15577.2|15578.3|15576.8|32
1649673260000|2022-04-11 10:34:20|||||||||1
1649673270000|2022-04-11 10:34:30|15579.7|15578.2|15577.7|15576.2|15579.7|15578.2|15577.7|15576.2|60
1649673280000|2022-04-11 10:34:40|||||||||1
1649673290000|2022-04-11 10:34:50|||||||||4
1649673300000|2022-04-11 10:35:00|15577.5|15575.2|15576.7|15575.2|15577.5|15575.2|15576.7|15575|43
1649673310000|2022-04-11 10:35:10|15577.7|15576.2|15577.7|15576.2|15577.7|15576.2|15577.7|15576.2|10
1649673320000|2022-04-11 10:35:20|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|19
1649673340000|2022-04-11 10:35:40|15575.7|15574.2|15576.7|15575.2|15576.7|15575.2|15575.7|15574.2|27
1649673350000|2022-04-11 10:35:50|15575.7|15574.2|15575.7|15574.2|15575.7|15574.2|15575.7|15574.2|42
1649673360000|2022-04-11 10:36:00|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|15575.7|15575.2|19
1649673370000|2022-04-11 10:36:10|15577.7|15575.4|15576.7|15575.2|15577.9|15575.4|15576.7|15575.2|17
1649673380000|2022-04-11 10:36:20|15575.7|15574.2|15576.7|15575.2|15576.7|15575.2|15575.7|15574.2|22
1649673390000|2022-04-11 10:36:30|15575.7|15574.2|15575.7|15574.2|15575.7|15575.2|15575.7|15574.2|24
1649673400000|2022-04-11 10:36:40|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|68
1649673420000|2022-04-11 10:37:00|15576.5|15574.2|15575.7|15574.2|15576.7|15574.2|15575.7|15574|29
1649673430000|2022-04-11 10:37:10|15574.7|15573.2|15574.7|15573.2|15574.7|15573.2|15574.7|15573.2|215
1649673450000|2022-04-11 10:37:30|||||||||1
1649673460000|2022-04-11 10:37:40|15575.7|15574.2|15575.7|15574.2|15575.7|15574.2|15575.5|15573.2|23
1649673470000|2022-04-11 10:37:50|15576.1|15574.6|15575.7|15574.2|15576.1|15574.6|15575.7|15574.2|30
1649673480000|2022-04-11 10:38:00|15574.7|15573.2|15574.7|15573.2|15574.7|15573.2|15574.7|15573.2|8
1649673490000|2022-04-11 10:38:10|15575.7|15574.2|15575.7|15573.2|15575.7|15574.2|15575.7|15573.2|15
1649673500000|2022-04-11 10:38:20|15575.1|15574.2|15574.7|15573.2|15575.1|15574.2|15573.7|15572.2|228
1649673510000|2022-04-11 10:38:30|15574.5|15572.2|15574.7|15573.2|15574.7|15573.2|15574.5|15572.2|4
1649673520000|2022-04-11 10:38:40|15573.7|15572.2|15573.7|15572.2|15573.7|15572.2|15572.7|15571.2|27
1649673530000|2022-04-11 10:38:50|15573.5|15571.2|15572.7|15571.2|15573.7|15572|15572.7|15571.2|115
1649673540000|2022-04-11 10:39:00|15571.7|15570.2|15570.7|15569.2|15571.7|15570.2|15570.7|15568.4|77
1649673550000|2022-04-11 10:39:10|15571.7|15570.2|15570.7|15569.2|15571.9|15570.2|15570.7|15569.2|128
1649673560000|2022-04-11 10:39:20|15571.4|15569.9|15571.7|15570.2|15571.7|15570.2|15571.4|15569.9|31
1649673570000|2022-04-11 10:39:30|15572.4|15570.9|15569.7|15568.2|15572.4|15570.9|15569.7|15568|62
1649673580000|2022-04-11 10:39:40|15570.5|15568|15569.7|15568.2|15570.9|15569.2|15569.7|15568|45
1649673590000|2022-04-11 10:39:50|15570.7|15569.2|15570.7|15569.2|15571.7|15570|15570.7|15569|169
1649673600000|2022-04-11 10:40:00|15569.7|15568.2|15570.7|15569.2|15570.7|15569.2|15569.7|15568.2|48
1649673610000|2022-04-11 10:40:10|15569.7|15568.2|15567.7|15566.2|15569.7|15568.2|15567.7|15566.2|198
1649673620000|2022-04-11 10:40:20|15568.7|15567.2|15567.7|15566.2|15568.7|15567.2|15567.7|15566.2|246
1649673630000|2022-04-11 10:40:30|15568.7|15567.2|15568.7|15567.2|15568.7|15567.2|15567.7|15566.2|60
1649673640000|2022-04-11 10:40:40|||||||||25
1649673650000|2022-04-11 10:40:50|15569.1|15567.6|15570.7|15569.2|15570.7|15569.2|15569.1|15567.6|177
1649673660000|2022-04-11 10:41:00|15571.7|15570.2|15571.7|15570.2|15571.7|15570.2|15571.7|15569.2|17
1649673670000|2022-04-11 10:41:10|15570.7|15569.2|15570.7|15569.2|15570.7|15569.2|15570.7|15569.2|5
1649673680000|2022-04-11 10:41:20|||||||||117
1649673690000|2022-04-11 10:41:30|15570.5|15569|15569.5|15568|15570.5|15569|15569.5|15567.6|538
1649673700000|2022-04-11 10:41:40|15568.5|15567|15569.5|15568|15569.5|15568|15568.5|15567|325
1649673710000|2022-04-11 10:41:50|15570.5|15567|15570.5|15569|15570.5|15569|15570.5|15567|32
1649673730000|2022-04-11 10:42:10|15569.5|15568|15568.5|15567|15570.5|15568.2|15568.5|15567|83
1649673740000|2022-04-11 10:42:20|15569.2|15567.7|15569.5|15568|15569.5|15568|15568.5|15567|343
1649673750000|2022-04-11 10:42:30|15568.5|15567|15569.5|15568|15569.5|15568|15568.5|15567|39
1649673760000|2022-04-11 10:42:40|15569.4|15567.9|15567.5|15566|15569.5|15568|15567.5|15566|85
1649673770000|2022-04-11 10:42:50|15568.5|15567|15567.5|15566|15568.5|15567|15567.5|15566|18
1649673780000|2022-04-11 10:43:00|15568.5|15567|15567.5|15566|15568.5|15567|15567.5|15566|112
1649673790000|2022-04-11 10:43:10|15566.9|15565.4|15566.5|15565|15566.9|15565.4|15566.5|15565|167
1649673800000|2022-04-11 10:43:20|15567.5|15565.2|15567.5|15566|15567.5|15566|15566.5|15565|35
1649673810000|2022-04-11 10:43:30|15568.5|15567|15568.5|15567|15568.5|15567|15567.5|15566|113
1649673820000|2022-04-11 10:43:40|||||||||14
1649673840000|2022-04-11 10:44:00|15567.5|15566|15567.5|15566|15567.5|15566|15567.5|15566|34
1649673850000|2022-04-11 10:44:10|||||||||14
1649673860000|2022-04-11 10:44:20|15568.5|15567|15567.5|15566|15568.5|15567|15567.5|15566|52
1649673870000|2022-04-11 10:44:30|||||||||29
1649673880000|2022-04-11 10:44:40|||||||||1
1649673890000|2022-04-11 10:44:50|15566.5|15565|15566.5|15565|15566.5|15566|15566.5|15565|119
1649673900000|2022-04-11 10:45:00|15567.5|15566|15567.5|15566|15567.5|15566|15566.5|15565|87
1649673910000|2022-04-11 10:45:10|15567.4|15565.9|15567.5|15566|15567.5|15566|15567.4|15564.9|192
1649673920000|2022-04-11 10:45:20|||||||||25
1649673930000|2022-04-11 10:45:30|15568.5|15567|15569.5|15568|15569.5|15568|15568.5|15567|359
1649673940000|2022-04-11 10:45:40|15568.7|15567|15568.5|15567|15568.7|15567.2|15568.5|15567|73
1649673950000|2022-04-11 10:45:50|||||||||54
1649673960000|2022-04-11 10:46:00|15567.5|15566|15568.5|15567|15568.5|15567|15567.5|15566|31
1649673970000|2022-04-11 10:46:10|15567.9|15566.4|15567.5|15566|15567.9|15566.4|15567.5|15566|15
1649673980000|2022-04-11 10:46:20|15566.5|15565|15566.5|15565|15567.5|15566|15566.5|15565|706
1649673990000|2022-04-11 10:46:30|||||||||76
1649674000000|2022-04-11 10:46:40|||||||||20
1649674020000|2022-04-11 10:47:00|15567.5|15566|15567.5|15566|15567.5|15566|15567.5|15566|354
1649674030000|2022-04-11 10:47:10|15566.5|15565|15566.5|15565|15566.5|15565|15566.5|15565|348
1649674040000|2022-04-11 10:47:20|15567.5|15566|15567.5|15566|15567.5|15566|15567.5|15566|79
1649674050000|2022-04-11 10:47:30|15566.5|15565|15564.4|15562.9|15566.5|15565|15564.4|15562.9|230
1649674060000|2022-04-11 10:47:40|15563.5|15562|15561.9|15560.4|15563.5|15562|15561.9|15560.4|327
1649674070000|2022-04-11 10:47:50|15562.1|15559.6|15561.1|15559.6|15562.1|15560.4|15561.1|15558.8|89
1649674080000|2022-04-11 10:48:00|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|87
1649674090000|2022-04-11 10:48:10|15561.1|15559.6|15561.9|15560.4|15562.1|15560.4|15560.3|15558.6|115
1649674100000|2022-04-11 10:48:20|15561.1|15559.6|15561.9|15560.4|15561.9|15560.4|15561.1|15559.6|25
1649674110000|2022-04-11 10:48:30|15562.7|15561.2|15562.9|15560.4|15562.9|15561.2|15562.5|15560.4|47
1649674120000|2022-04-11 10:48:40|15562.7|15561.2|15561.9|15560.4|15562.9|15561.2|15561.9|15560.4|60
1649674130000|2022-04-11 10:48:50|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15560.3|15558.8|393
1649674140000|2022-04-11 10:49:00|15560.3|15558.8|15560.3|15558.8|15561.1|15559.6|15559.5|15558|47
1649674150000|2022-04-11 10:49:10|15561.1|15559.6|15561.1|15559.6|15561.3|15559.6|15560.3|15558.8|276
1649674160000|2022-04-11 10:49:20|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|76
1649674170000|2022-04-11 10:49:30|15561.1|15559.6|15560.3|15558.8|15561.3|15559.6|15560.3|15558.8|39
1649674180000|2022-04-11 10:49:40|||||||||45
1649674190000|2022-04-11 10:49:50|15561.1|15559.6|15560.3|15558.8|15561.1|15559.6|15560.3|15558.8|105
1649674200000|2022-04-11 10:50:00|15559.7|15558.2|15560.3|15558.8|15560.5|15558.8|15559.5|15557.8|31
1649674210000|2022-04-11 10:50:10|15561.1|15559.6|15560.3|15558.8|15561.3|15559.6|15560.3|15558.8|74
1649674220000|2022-04-11 10:50:20|15559.7|15558.2|15560.3|15558.8|15560.5|15558.8|15559.5|15558|113
1649674230000|2022-04-11 10:50:30|15559.5|15558|15559.5|15558|15559.5|15558|15558.7|15557.2|290
1649674240000|2022-04-11 10:50:40|15560.3|15558.8|15559.5|15558|15560.3|15558.8|15559.5|15558|155
1649674250000|2022-04-11 10:50:50|15559.3|15557.8|15559.5|15558|15559.7|15558|15558.7|15557|169
1649674260000|2022-04-11 10:51:00|15558.7|15557.2|15559.5|15558|15559.5|15558|15558.7|15557.2|192
1649674270000|2022-04-11 10:51:10|15559.3|15557.8|15559.5|15558|15559.7|15558|15558.7|15557|159
1649674280000|2022-04-11 10:51:20|15560.3|15558.8|15560.3|15558.8|15561.1|15559.6|15560.3|15558.8|355
1649674290000|2022-04-11 10:51:30|15561.3|15559.6|15561.1|15559.6|15561.3|15559.6|15561.1|15559.6|146
1649674300000|2022-04-11 10:51:40|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|64
1649674310000|2022-04-11 10:51:50|15561.7|15560.2|15561.1|15559.6|15561.7|15560.2|15561.1|15559.6|268
1649674320000|2022-04-11 10:52:00|15561.9|15560.4|15562.7|15561.2|15562.9|15561.2|15561.9|15560.4|118
1649674330000|2022-04-11 10:52:10|||||||||3
1649674340000|2022-04-11 10:52:20|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|102
1649674350000|2022-04-11 10:52:30|15562.1|15559.6|15561.9|15560.4|15562.1|15560.4|15561.1|15559.6|125
1649674360000|2022-04-11 10:52:40|15562.7|15561.2|15561.9|15560.4|15562.7|15561.2|15561.9|15560.4|109
1649674370000|2022-04-11 10:52:50|15562.7|15561.2|15563.5|15562|15563.5|15562|15561.9|15560.4|31
1649674380000|2022-04-11 10:53:00|15563.7|15561.2|15561.9|15560.4|15563.7|15561.2|15561.9|15560.4|107
1649674390000|2022-04-11 10:53:10|15561.3|15559.8|15559.5|15558|15562.9|15561.2|15559.5|15558|73
1649674400000|2022-04-11 10:53:20|15558.7|15557.2|15560.3|15558.8|15560.3|15558.8|15558.7|15557.2|123
1649674410000|2022-04-11 10:53:30|15561.1|15559.6|15561.9|15560.4|15562.1|15560.4|15561.1|15559.6|70
1649674420000|2022-04-11 10:53:40|15561.7|15560.2|15561.1|15559.6|15561.9|15560.4|15561.1|15559.6|25
1649674430000|2022-04-11 10:53:50|15562.1|15560.4|15561.1|15559.6|15562.1|15560.4|15561.1|15559.6|63
1649674440000|2022-04-11 10:54:00|15561.9|15560.4|15562.7|15561.2|15562.7|15561.2|15561.1|15559.6|96
1649674450000|2022-04-11 10:54:10|||||||||12
1649674460000|2022-04-11 10:54:20|15563.5|15562|15564.4|15562.9|15564.4|15562.9|15563.5|15562|127
1649674470000|2022-04-11 10:54:30|15563.5|15562|15564.4|15562.9|15564.4|15562.9|15563.5|15562|23
1649674480000|2022-04-11 10:54:40|15565.2|15563.7|15564.4|15562.9|15565.4|15563.9|15564.4|15562.9|234
1649674490000|2022-04-11 10:54:50|15563.5|15561|15563.7|15561.2|15563.7|15562|15562.7|15561|442
1649674500000|2022-04-11 10:55:00|15562.7||15562.7||15562.7||15562.7||9
1649674510000|2022-04-11 10:55:10|15563.5|15562|15564.4|15562.9|15564.4|15562.9|15563.5|15562|9
1649674520000|2022-04-11 10:55:20|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|15564.4|15562.9|122
1649674530000|2022-04-11 10:55:30|||||||||12
1649674540000|2022-04-11 10:55:40|15565|15563.5|15566.4|15564.9|15566.4|15564.9|15564.4|15562.9|294
1649674550000|2022-04-11 10:55:50|15566.5|15564|15565.4|15562.9|15566.5|15564|15564.4|15562.7|59
1649674560000|2022-04-11 10:56:00|15565.2|15563.7|15564.4|15562.9|15565.5|15563.9|15564.4|15562.9|48
1649674570000|2022-04-11 10:56:10|15563.5|15562|15563.5|15562|15565.4|15563.9|15563.5|15562|194
1649674580000|2022-04-11 10:56:20|15564.4|15562.9|15564.5|15562|15564.5|15562.9|15564.4|15562|17
1649674590000|2022-04-11 10:56:30|15563.5|15562.9|15566.4|15563.9|15566.4|15563.9|15563.5|15562.2|153
1649674600000|2022-04-11 10:56:40|15565.4|15564.9|15565.4|15563.9|15565.4|15564.9|15565.4|15563.9|318
1649674610000|2022-04-11 10:56:50|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|10
1649674620000|2022-04-11 10:57:00|15565.2|15563.7|15564.4|15562.9|15565.4|15563.9|15564.4|15562.9|148
1649674630000|2022-04-11 10:57:10|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|6
1649674640000|2022-04-11 10:57:20|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|139
1649674650000|2022-04-11 10:57:30|15567.4|15564.5|15565.4|15563.9|15567.4|15564.5|15565.2|15563.7|142
1649674660000|2022-04-11 10:57:40|15564.4|15562.9|15565.4|15563.9|15565.4|15563.9|15564.4|15562.9|33
1649674670000|2022-04-11 10:57:50|15564.4|15562.9|15565.4|15563.9|15565.4|15563.9|15564.4|15562.9|166
1649674680000|2022-04-11 10:58:00|15566.4|15564.9|15566.4|15564.9|15567|15565.5|15566.4|15564.9|17
1649674690000|2022-04-11 10:58:10|15565.4|15563.9|15567.4|15565.9|15567.5|15566|15565.4|15563.9|232
1649674700000|2022-04-11 10:58:20|15567.5|15566|15567.4|15565.9|15567.5|15566|15567.4|15565.9|180
1649674710000|2022-04-11 10:58:30|15567.5|15566|15566.4|15564.9|15567.9|15566|15566.4|15564.9|44
1649674720000|2022-04-11 10:58:40|15566.7|15565.2|15567.4|15565.9|15568.2|15566.7|15566.7|15565.2|115
1649674730000|2022-04-11 10:58:50|15568.4|15566.9|15568.5|15566|15568.5|15567|15567.4|15565.9|123
1649674740000|2022-04-11 10:59:00|15567.9|15567|15567.4|15565.9|15567.9|15567|15566.4|15564.9|50
1649674750000|2022-04-11 10:59:10|15568.5|15566|15568.4|15566.9|15569.5|15568|15568.4|15566|103
1649674760000|2022-04-11 10:59:20|15569.9|15567.4|15568.5|15566|15569.9|15567.4|15567.4|15565.9|412
1649674770000|2022-04-11 10:59:30|15567.5|15567|15568.5|15567|15568.5|15567|15567.5|15566|46
1649674780000|2022-04-11 10:59:40|15568.9|15567.4|15568.5|15567|15568.9|15567.4|15568.5|15567|4
1649674790000|2022-04-11 10:59:50|15568.9|15567.4|15568.5|15567|15568.9|15567.4|15567.4|15565.9|76
1649674800000|2022-04-11 11:00:00|15567.5|15566|15569.5|15568|15569.5|15568|15567.4|15565.9|67
1649674810000|2022-04-11 11:00:10|15568.5|15567|15569.5|15568|15569.5|15568|15568.5|15567|67
1649674820000|2022-04-11 11:00:20|15568.5|15567|15569.5|15568|15570.5|15569|15568.5|15567|62
1649674830000|2022-04-11 11:00:30|15570.5|15569|15570.5|15569|15570.5|15569|15569.5|15569|63
1649674840000|2022-04-11 11:00:40|15571.5|15570|15571.5|15570|15572.5|15571|15571.5|15570|229
1649674850000|2022-04-11 11:00:50|15572.4|15569.9|15571.5|15570|15572.5|15571|15571.5|15569.9|344
1649674860000|2022-04-11 11:01:00|15570.7|15569|15570.7|15569.2|15571.5|15570|15570.5|15569|13
1649674870000|2022-04-11 11:01:10|15570.5|15569|15571.5|15570|15571.5|15570|15570.5|15569|90
1649674880000|2022-04-11 11:01:20|||||||||65
1649674890000|2022-04-11 11:01:30|15571.4|15568.9|15571.5|15570|15571.5|15570|15570.5|15568.9|107
1649674900000|2022-04-11 11:01:40|||||||||65
1649674910000|2022-04-11 11:01:50|15572.4|15570.9|15571.5|15570|15572.5|15571|15571.5|15570|90
1649674920000|2022-04-11 11:02:00|15572.5|15571|15572.5|15570|15572.5|15571|15571.5|15570|58
1649674930000|2022-04-11 11:02:10|15572.7|15570.2|15571.5|15570|15572.7|15571|15571.5|15570|20
1649674940000|2022-04-11 11:02:20|||||||||2
1649674950000|2022-04-11 11:02:30|15570.9|15569.4|15571.5|15569|15572|15570|15570.5|15569|145
1649674960000|2022-04-11 11:02:40|15571.4|15569.9|15570.5|15569|15571.5|15570|15570.5|15569|18
1649674970000|2022-04-11 11:02:50|15569.5|15568|15570.5|15569|15570.5|15569|15569.5|15568|59
1649674980000|2022-04-11 11:03:00|15571.5|15570|15572.5|15571|15572.5|15571|15571.4|15569|55
1649674990000|2022-04-11 11:03:10|15571.5|15570|15573.4|15571.9|15573.4|15571.9|15571.5|15570|53
1649675000000|2022-04-11 11:03:20|15574.2|15572.7|15570.6|15569.1|15574.2|15572.7|15570.6|15569.1|290
1649675010000|2022-04-11 11:03:30|15571.6|15568.1|15571.6|15569.1|15572.6|15571.1|15570.6|15568.1|425
1649675020000|2022-04-11 11:03:40|15571.4|15569.9|15571.6|15570.1|15571.6|15570.1|15570.6|15569.1|22
1649675030000|2022-04-11 11:03:50|15572.6|15571.1|15573.4|15571.9|15573.4|15571.9|15571.6|15570.1|296
1649675040000|2022-04-11 11:04:00|15572.6|15571.1|15572.6|15571.1|15572.6|15571.1|15571.6|15570.1|101
1649675050000|2022-04-11 11:04:10|15571.6|15570.1|15572.6|15571.1|15572.7|15571.1|15571.6|15569.9|103
1649675060000|2022-04-11 11:04:20|15571.6|15570.1|15571.6|15570.1|15571.6|15570.1|15571.6|15570.1|91
1649675070000|2022-04-11 11:04:30|15570.6|15569.1|15568.6|15567.1|15570.6|15569.1|15568.6|15567.1|130
1649675080000|2022-04-11 11:04:40|||||||||2
1649675090000|2022-04-11 11:04:50|15567.4|15565.9|15568.6|15567.1|15568.9|15567.4|15567.4|15565.9|30
1649675100000|2022-04-11 11:05:00|||||||||7
1649675110000|2022-04-11 11:05:10|15569.4|15566.9|15569.6|15567.1|15569.6|15567.1|15569.4|15566.9|82
1649675120000|2022-04-11 11:05:20|15570.4|15568.1|15569.6|15568.1|15570.4|15568.9|15569.6|15568.1|35
1649675130000|2022-04-11 11:05:30|15570.6|15569.1|15569.6|15568.1|15570.7|15569.1|15569.6|15568.1|57
1649675140000|2022-04-11 11:05:40|||||||||4
1649675150000|2022-04-11 11:05:50|15570.6|15569.1|15569.6|15568.1|15570.6|15569.1|15569.6|15568.1|9
1649675160000|2022-04-11 11:06:00|15568.9|15567.4|15569.6|15568.1|15569.6|15568.1|15568.6|15567.1|8
1649675170000|2022-04-11 11:06:10|15570.6|15569.1|15568.6|15567.1|15570.6|15569.1|15568.6|15566.9|55
1649675180000|2022-04-11 11:06:20|15568.7|15566.2|15568.6|15567.1|15568.7|15567.1|15568.6|15566.1|5
1649675190000|2022-04-11 11:06:30|15569.6|15568.1|15569.6|15568.1|15569.6|15568.1|15569.6|15568.1|18
1649675200000|2022-04-11 11:06:40|||||||||1
1649675210000|2022-04-11 11:06:50|||||||||2
1649675220000|2022-04-11 11:07:00|||||||||9
1649675230000|2022-04-11 11:07:10|15570.6|15569.1|15570.6|15568.1|15570.6|15569.1|15570.6|15568.1|53
1649675240000|2022-04-11 11:07:20|15570.4|15568.9|15571.6|15570.1|15571.6|15570.1|15570.4|15568.9|2
1649675250000|2022-04-11 11:07:30|15570.6|15569.1|15570.6|15569.1|15570.6|15569.1|15569.6|15567.9|61
1649675260000|2022-04-11 11:07:40|||||||||10
1649675270000|2022-04-11 11:07:50|15571.6|15569.4|15571.6|15569.1|15571.6|15570.1|15570.6|15569.1|12
1649675280000|2022-04-11 11:08:00|15571.4|15569.9|15571.6|15569.1|15571.6|15570.1|15570.6|15569.1|23
1649675290000|2022-04-11 11:08:10|15571.2|15570.1|15571.6|15570.1|15571.6|15570.1|15570.6|15569.1|31
1649675300000|2022-04-11 11:08:20|15572.6|15571.1|15572.6|15571.1|15572.6|15571.1|15571.6|15570.1|30
1649675310000|2022-04-11 11:08:30|||||||||1
1649675320000|2022-04-11 11:08:40|15573.4|15571.9|15573.4|15571.9|15573.4|15571.9|15573.4|15570.9|6
1649675330000|2022-04-11 11:08:50|||||||||6
1649675340000|2022-04-11 11:09:00|15572.6|15571.1|15572.6|15571.1|15573.4|15571.1|15571.6|15569.9|31
1649675350000|2022-04-11 11:09:10|15572.4|15570.1|15572.6|15571.1|15573.4|15571.9|15571.6|15569.9|81
1649675360000|2022-04-11 11:09:20|15573.4|15570.9|15571.6|15570.1|15573.4|15571.9|15571.6|15570.1|36
1649675370000|2022-04-11 11:09:30|15572.6|15569.1|15572.6|15571.1|15572.6|15571.1|15571.6|15569.1|108
1649675380000|2022-04-11 11:09:40|||||||||17
1649675390000|2022-04-11 11:09:50|15573.4|15571.9|15573.4|15571.9|15574.2|15572.7|15573.4|15571.9|48
1649675400000|2022-04-11 11:10:00|15574.2|15571.7|15572.6|15571.1|15574.2|15571.9|15572.6|15571.1|371
1649675410000|2022-04-11 11:10:10|15573.4|15570.9|15572.6|15571.1|15573.4|15571.1|15572.6|15570.9|96
1649675420000|2022-04-11 11:10:20|15571.6|15570.1|15571.6|15570.1|15572.6|15571.1|15571.6|15570.1|66
1649675430000|2022-04-11 11:10:30|15572.6|15571.1|15572.6|15571.1|15573.4|15571.9|15571.6|15570.1|68
1649675440000|2022-04-11 11:10:40|15573.2|15571.7|15572.6|15571.1|15573.2|15571.7|15572.6|15571.1|73
1649675450000|2022-04-11 11:10:50|||||||||6
1649675460000|2022-04-11 11:11:00|||||||||22
1649675470000|2022-04-11 11:11:10|15573.4|15571.9|15572.6|15571.1|15573.4|15571.9|15572.6|15571.1|11
1649675480000|2022-04-11 11:11:20|15573.4|15570.9|15574.2|15572.7|15574.2|15572.7|15573.2|15570.9|62
1649675490000|2022-04-11 11:11:30|15573.4|15571.9|15573.4|15571.9|15574.2|15572.7|15573.4|15571.7|60
1649675500000|2022-04-11 11:11:40|||||||||44
1649675510000|2022-04-11 11:11:50|||||||||74
1649675520000|2022-04-11 11:12:00|||||||||34
1649675530000|2022-04-11 11:12:10|15572.6|15571.1|15572.6|15571.1|15573.4|15571.9|15571.6|15570.1|155
1649675540000|2022-04-11 11:12:20|15571.6|15570.1|15571.6|15570.1|15572.6|15571.1|15571.6|15570.1|13
1649675550000|2022-04-11 11:12:30|15572.6|15571.1|15573.4|15571.9|15573.4|15571.9|15572.6|15571.1|4
1649675560000|2022-04-11 11:12:40|15572.6|15571.1|15573.4|15571.9|15573.4|15571.9|15572.6|15571.1|60
1649675570000|2022-04-11 11:12:50|15572.7|15571.2|15571.6|15570.1|15572.7|15571.2|15571.6|15570.1|108
1649675580000|2022-04-11 11:13:00|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|10
1649675590000|2022-04-11 11:13:10|15571.6|15570.1|15571.6|15569.1|15571.6|15570.1|15570.4|15568.9|85
1649675600000|2022-04-11 11:13:20|15570.4|15570.1|15568.4|15566.9|15570.4|15570.1|15568.4|15566.9|99
1649675620000|2022-04-11 11:13:40|15567.4|15565.9|15565.4|15563.9|15567.4|15565.9|15564.4|15562.9|230
1649675630000|2022-04-11 11:13:50|||||||||2
1649675640000|2022-04-11 11:14:00|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|90
1649675650000|2022-04-11 11:14:10|15565.4|15563.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|69
1649675670000|2022-04-11 11:14:30|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|43
1649675680000|2022-04-11 11:14:40|15565.2|15563.7|15565.4|15563.9|15565.4|15563.9|15565.2|15563.7|3
1649675690000|2022-04-11 11:14:50|||||||||17
1649675700000|2022-04-11 11:15:00|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15565.4|15564.9|17
1649675710000|2022-04-11 11:15:10||15563.9||15564.9||15564.9||15563.9|72
1649675720000|2022-04-11 11:15:20|15565.4|15563.9|15567.4|15564.9|15567.4|15565.9|15565.4|15563.9|65
1649675730000|2022-04-11 11:15:30|15566.4|15565.5|15567.4|15565.9|15567.4|15565.9|15566.4|15565.5|116
1649675740000|2022-04-11 11:15:40|15567.7|15566.2|15568.4|15566.9|15568.4|15566.9|15567.4|15565.9|76
1649675750000|2022-04-11 11:15:50|15567.4|15565.9|15567.4|15565.9|15568.6|15566.9|15567.4|15565.9|19
1649675760000|2022-04-11 11:16:00|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|22
1649675770000|2022-04-11 11:16:10|15565.4|15563.9|15565.4|15563.9|15566.4|15564.1|15565.4|15563.9|9
1649675780000|2022-04-11 11:16:20|15566.4|15564.9|15566.4|15564.9|15567.4|15565.9|15565.4|15563.9|109
1649675790000|2022-04-11 11:16:30|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.7|24
1649675800000|2022-04-11 11:16:40|15566.6|15565.1|15565.4|15563.9|15566.6|15565.1|15564.4|15562.9|235
1649675810000|2022-04-11 11:16:50|15564.4|15562.9|15565.4|15563.9|15565.4|15563.9|15564.4|15562.7|15
1649675820000|2022-04-11 11:17:00|15565.7|15564.2|15564.4|15562.9|15565.7|15564.2|15564.4|15562.9|22
1649675830000|2022-04-11 11:17:10|15565.4|15563.1|15564.4|15562.9|15565.4|15563.1|15564.4|15562.9|18
1649675840000|2022-04-11 11:17:20|||||||||1
1649675850000|2022-04-11 11:17:30|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|10
1649675860000|2022-04-11 11:17:40|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|43
1649675870000|2022-04-11 11:17:50|15565.2|15563.7|15564.4|15562.9|15565.4|15563.9|15564.4|15562.9|84
1649675880000|2022-04-11 11:18:00|||||||||5
1649675890000|2022-04-11 11:18:10|15563.6|15562.1|15564.6|15562.1|15564.6|15562.9|15563.6|15562.1|45
1649675900000|2022-04-11 11:18:20|15563.6|15562.9|15564.4|15562.9|15565.4|15563.9|15563.6|15562.9|42
1649675910000|2022-04-11 11:18:30|15563.6|15562.1|15565.4|15563.9|15565.4|15563.9|15563.6|15562.1|128
1649675920000|2022-04-11 11:18:40|||||||||15
1649675930000|2022-04-11 11:18:50|||||||||8
1649675940000|2022-04-11 11:19:00|15566.4|15564.9|15565.6|15564.1|15566.4|15564.9|15565.4|15563.9|157
1649675950000|2022-04-11 11:19:10|15565.4|15563.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|12
1649675960000|2022-04-11 11:19:20|15566.4|15564.1|15566.4|15564.9|15566.6|15564.9|15566.4|15564.1|13
1649675970000|2022-04-11 11:19:30|15565.4|15563.9|15565.4|15563.9|15566.6|15564.2|15565.4|15563.9|10
1649675980000|2022-04-11 11:19:40|15566.2|15564.7|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|20
1649675990000|2022-04-11 11:19:50|15564.4|15562.9|15564.4|15562.9|15565.4|15563.1|15564.4|15562.9|34
1649676000000|2022-04-11 11:20:00|15565.4||15564.4||15565.4||15564.4||78
1649676010000|2022-04-11 11:20:10|15565.2|15563.7|15564.4|15562.9|15565.2|15563.7|15564.4|15562.9|55
1649676020000|2022-04-11 11:20:20|15563.6|15562.1|15564.6|15562.1|15564.6|15562.1|15563.6|15562.1|14
1649676030000|2022-04-11 11:20:30|15564.4|15562.9|15563.6|15562.1|15564.4|15562.9|15563.6|15562.1|24
1649676040000|2022-04-11 11:20:40|15564.6|15562.9|15564.4|15562.9|15564.6|15562.9|15563.6|15562.1|57
1649676050000|2022-04-11 11:20:50|15564.2|15562.7|15563.6|15562.1|15564.2|15562.7|15563.6|15562.1|89
1649676060000|2022-04-11 11:21:00|||||||||11
1649676070000|2022-04-11 11:21:10|||||||||4
1649676080000|2022-04-11 11:21:20|||||||||2
1649676090000|2022-04-11 11:21:30|||||||||116
1649676100000|2022-04-11 11:21:40|15562.7|15561.2|15561.1|15559.6|15562.7|15561.2|15561.1|15559.6|31
1649676110000|2022-04-11 11:21:50|15560.3|15558.8|15559.5|15558|15561.3|15559.6|15559.5|15558|71
1649676120000|2022-04-11 11:22:00|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|15559.5|15558|114
1649676130000|2022-04-11 11:22:10|15559.5|15558|15561.1|15559.6|15561.1|15559.6|15559.5|15558|404
1649676140000|2022-04-11 11:22:20|15560.3|15558.8|15560.3|15558.8|15561.1|15559.6|15560.3|15558.8|65
1649676150000|2022-04-11 11:22:30|15559.5|15558|15559.5|15558|15559.5|15558|15559.5|15558|45
1649676160000|2022-04-11 11:22:40|15559.7|15558.2|15558.7|15557.2|15560.5|15558.8|15558.7|15557.2|169
1649676170000|2022-04-11 11:22:50|15559.3|15557.8|15559.5|15558|15560.3|15558.8|15559.3|15557.8|30
1649676180000|2022-04-11 11:23:00|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|5
1649676190000|2022-04-11 11:23:10|||||||||31
1649676220000|2022-04-11 11:23:40|15559.5|15558|15559.5|15558|15559.5|15558|15559.5|15558|32
1649676230000|2022-04-11 11:23:50|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|7
1649676240000|2022-04-11 11:24:00|15560.9|15559.4|15561.1|15559.6|15561.1|15559.6|15560.9|15559.4|97
1649676250000|2022-04-11 11:24:10|15560.5|15559|15560.3|15558.8|15560.5|15559|15560.3|15558.8|0
1649676260000|2022-04-11 11:24:20|||||||||10
1649676270000|2022-04-11 11:24:30|15560.1|15558.6|15561.1|15559.6|15561.1|15559.6|15559.5|15558|40
1649676280000|2022-04-11 11:24:40|||||||||1
1649676290000|2022-04-11 11:24:50|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|121
1649676300000|2022-04-11 11:25:00|||||||||63
1649676310000|2022-04-11 11:25:10|15561.1|15559.6|15561.1|15559.6|15561.3|15559.6|15560.3|15558.8|68
1649676320000|2022-04-11 11:25:20|||||||||1
1649676330000|2022-04-11 11:25:30|15560.3|15558.8|15560.3|15558.8|15561.1|15559.6|15560.3|15558.8|49
1649676340000|2022-04-11 11:25:40|||||||||20
1649676350000|2022-04-11 11:25:50|15560.5|15559|15560.3|15558.8|15561.3|15559.6|15560.3|15558.8|31
1649676360000|2022-04-11 11:26:00|15561.1|15558.6|15561.3|15558.8|15561.3|15558.8|15560.3|15558.6|51
1649676370000|2022-04-11 11:26:10|15560.3||15560.3||15560.3||15560.3||12
1649676380000|2022-04-11 11:26:20|||||||||10
1649676390000|2022-04-11 11:26:30|15560.9|15559.4|15561.1|15559.6|15561.3|15559.6|15560.3|15558.8|44
1649676400000|2022-04-11 11:26:40|15560.3|15558.8|15558.7|15557.2|15561.3|15559|15558.7|15557.2|43
1649676410000|2022-04-11 11:26:50|15559.5|15558|15558.7|15557.2|15559.7|15558|15558.7|15557.2|35
1649676420000|2022-04-11 11:27:00|15559.5|15558|15560.3|15558.8|15560.3|15558.8|15559.5|15557.2|21
1649676430000|2022-04-11 11:27:10|15561.1|15559.6|15561.1|15559.6|15562.1|15560.4|15561.1|15559.6|22
1649676440000|2022-04-11 11:27:20|||||||||1
1649676450000|2022-04-11 11:27:30|15561.9|15559.4|15561.9|15560.4|15562.1|15560.4|15561.1|15559.4|70
1649676460000|2022-04-11 11:27:40|15562.8|15561.3|15562.8|15561.3|15562.8|15561.3|15562.8|15561.3|49
1649676470000|2022-04-11 11:27:50|15563.6|15562.1|15562.8|15561.3|15563.6|15562.1|15562.8|15561.3|65
1649676480000|2022-04-11 11:28:00|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|4
1649676490000|2022-04-11 11:28:10|15562.8|15561.3|15562.8|15561.3|15562.8|15561.3|15562.8|15561.3|1
1649676500000|2022-04-11 11:28:20|15563.4|15561.9|15564.4|15562.9|15564.4|15562.9|15563.4|15561.9|45
1649676510000|2022-04-11 11:28:30|15565.2|15563.7|15565.4|15563.9|15566|15564.5|15565.2|15563.7|182
1649676520000|2022-04-11 11:28:40|15564.4|15562.9|15565.4|15563.9|15565.4|15563.9|15564.4|15562.9|25
1649676530000|2022-04-11 11:28:50|||||||||12
1649676540000|2022-04-11 11:29:00|15564.4|15562.9|15565.4|15563.9|15565.4|15563.9|15564.4|15562.9|125
1649676550000|2022-04-11 11:29:10|15564.4|15562.9|15565.4|15562.9|15565.4|15562.9|15564.4|15562.9|93
1649676560000|2022-04-11 11:29:20|15565.2|15563.7|15565.4|15563.9|15565.4|15563.9|15565.2|15563.7|92
1649676570000|2022-04-11 11:29:30|||||||||79
1649676580000|2022-04-11 11:29:40|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|93
1649676590000|2022-04-11 11:29:50|15564.6|15563.1|15565.4|15563.9|15565.4|15563.9|15564.4|15562.9|52
1649676600000|2022-04-11 11:30:00|15565.8|15564.3|15565.4|15563.9|15565.8|15564.3|15565.4|15563.9|14
1649676620000|2022-04-11 11:30:20|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|48
1649676630000|2022-04-11 11:30:30|15566.9|15565.4|15566.4|15564.9|15567|15565.5|15566.4|15564.9|100
1649676640000|2022-04-11 11:30:40|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|15566.4|15564.9|206
1649676650000|2022-04-11 11:30:50|15567.8|15566.3|15567.4|15565.9|15567.8|15566.3|15567.4|15565.9|95
1649676660000|2022-04-11 11:31:00|15567.9|15566.4|15567.4|15565.9|15568.6|15566.4|15567.4|15565.9|100
1649676670000|2022-04-11 11:31:10|15566.4|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|46
1649676680000|2022-04-11 11:31:20|15566.4|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|50
1649676690000|2022-04-11 11:31:30|15566.4|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|68
1649676700000|2022-04-11 11:31:40|15565.2|15563.7|15565.4|15563.9|15565.4|15563.9|15565.2|15562.9|10
1649676710000|2022-04-11 11:31:50|15566.4|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|21
1649676720000|2022-04-11 11:32:00|15565|15563.5|15563.6|15562.1|15565.4|15563.9|15563.6|15562.1|137
1649676730000|2022-04-11 11:32:10|15562.8|15561.3|15561.9|15560.4|15563.6|15561.4|15561.9|15560.4|111
1649676740000|2022-04-11 11:32:20|15562.8|15561.3|15563.4|15561.9|15563.4|15561.9|15562.8|15561.3|105
1649676750000|2022-04-11 11:32:30|15562.8|15561.3|15563.6|15562.1|15564.6|15562.9|15562.8|15561.3|70
1649676760000|2022-04-11 11:32:40|15564.4|15562.9|15564.4|15562.9|15564.6|15562.9|15563.6|15562.1|181
1649676770000|2022-04-11 11:32:50|15565.2|15562.7|15564.6|15563.1|15565.9|15564.1|15564.4|15562.7|117
1649676780000|2022-04-11 11:33:00|15564.4|15562.9|15565.6|15564.1|15565.8|15564.3|15564.4|15562.9|40
1649676790000|2022-04-11 11:33:10|15564.4|15562.9|15564.4|15562.9|15565.6|15564.1|15564.4|15562.9|30
1649676800000|2022-04-11 11:33:20|15565|15563.5|15561.9|15560.4|15565.8|15564.1|15561.9|15560.4|175
1649676810000|2022-04-11 11:33:30|15562.8|15561.3|15561.9|15560.4|15562.9|15561.3|15561.9|15560.4|157
1649676820000|2022-04-11 11:33:40|15561.8|15560.3|15561.9|15560.4|15561.9|15560.4|15561.1|15559.6|76
1649676830000|2022-04-11 11:33:50|||||||||107
1649676840000|2022-04-11 11:34:00|15562.9|15561.3|15562.8|15561.3|15563.3|15561.3|15561.9|15560.4|15
1649676850000|2022-04-11 11:34:10|15561.9|15560.4|15561.9|15560.4|15562.8|15560.4|15561.9|15560.3|380
1649676860000|2022-04-11 11:34:20|15562.1|15560.6|15562.8|15561.3|15563.8|15562.1|15562.1|15560.6|232
1649676870000|2022-04-11 11:34:30|15563.6|15562.1|15562.8|15561.3|15563.8|15562.1|15562.8|15561.3|71
1649676880000|2022-04-11 11:34:40|15563.6|15562.1|15561.1|15559.6|15563.8|15562.1|15561.1|15558.8|169
1649676890000|2022-04-11 11:34:50|15561.9|15560.4|15561.1|15559.6|15562.1|15560.4|15561.1|15559.6|251
1649676900000|2022-04-11 11:35:00|15561.3|15558.8|15559.5|15558|15561.3|15559.6|15559.5|15558|49
1649676910000|2022-04-11 11:35:10|15559.7|15558.2|15559.5|15558|15560.5|15558.8|15559.5|15558|6
1649676920000|2022-04-11 11:35:20|15558.7|15557.2|15559.5|15558|15559.5|15558|15558.7|15557|88
1649676930000|2022-04-11 11:35:30|15558.7|15557.2|15558.7|15557.2|15559.7|15557.4|15558.7|15557.2|113
1649676940000|2022-04-11 11:35:40|15559.3|15557.8|15560.3|15558.8|15561.1|15559.6|15559.3|15557.8|188
1649676950000|2022-04-11 11:35:50|15561.1|15559.6|15560.3|15558.8|15561.1|15559.6|15560.3|15558.8|96
1649676960000|2022-04-11 11:36:00|15561.1|15559.6|15561.9|15560.4|15561.9|15560.4|15561.1|15559.6|295
1649676970000|2022-04-11 11:36:10|||||||||110
1649676980000|2022-04-11 11:36:20|15562.9|15560.6|15561.9|15560.4|15563.1|15560.6|15561.9|15560.4|5
1649676990000|2022-04-11 11:36:30|15562.9|15561.4|15562.9|15561.4|15562.9|15561.4|15561.9|15560.4|52
1649677000000|2022-04-11 11:36:40|15561.9|15560.4|15563.6|15562.1|15563.6|15562.1|15561.9|15560.4|47
1649677010000|2022-04-11 11:36:50|15562.9|15561.4|15561.9|15560.4|15563.8|15562.1|15561.9|15560.4|106
1649677020000|2022-04-11 11:37:00|15562.9|15561.4|15563.6|15562.1|15563.6|15562.1|15561.9|15560.4|42
1649677030000|2022-04-11 11:37:10|15564.9|15563.4|15562.8|15561.3|15564.9|15563.4|15562.8|15561.3|57
1649677040000|2022-04-11 11:37:20|||||||||5
1649677050000|2022-04-11 11:37:30|15562.1|15560.6|15562.9|15561.4|15562.9|15561.4|15561.9|15560.4|70
1649677060000|2022-04-11 11:37:40|15563.5|15561|15561.9|15560.4|15563.5|15561|15561.9|15560.4|29
1649677070000|2022-04-11 11:37:50|15561.1|15559.6|15561.9|15560.4|15561.9|15560.4|15561.1|15559.6|2
1649677080000|2022-04-11 11:38:00|15561.1|15559.6|15561.9|15560.4|15561.9|15560.4|15561.1|15559.6|40
1649677090000|2022-04-11 11:38:10|15561.3|15559.8|15561.9|15560.4|15561.9|15560.4|15561.1|15559.6|75
1649677100000|2022-04-11 11:38:20|15562.9|15561.4|15561.9|15560.4|15563.1|15561.4|15561.9|15560.4|229
1649677110000|2022-04-11 11:38:30|15562.9|15561.4|15562.9|15561.4|15563.3|15561.8|15562.9|15560.6|36
1649677120000|2022-04-11 11:38:40|15562.8|15561.3|15562.8|15560.3|15562.8|15561.3|15561.9|15560.3|40
1649677130000|2022-04-11 11:38:50|15562.5|15561|15562.9|15561.4|15563.9|15562.3|15561.9|15560.4|294
1649677140000|2022-04-11 11:39:00|||||||||32
1649677150000|2022-04-11 11:39:10|15563.8|15562.3|15562.9|15561.4|15563.9|15562.3|15562.9|15561.4|40
1649677160000|2022-04-11 11:39:20|15563.8|15562.3|15563.6|15562.1|15563.9|15562.3|15562.9|15561.3|38
1649677180000|2022-04-11 11:39:40|15562.9|15561.4|15564.6|15563.1|15564.9|15563.4|15562.9|15561.4|61
1649677190000|2022-04-11 11:39:50|15563.6|15562.1|15563.6|15562.1|15563.6|15562.1|15563.6|15562.1|2
1649677200000|2022-04-11 11:40:00|15564.4|15562.9|15563.6|15562.1|15564.6|15563.1|15563.6|15562.1|22
1649677210000|2022-04-11 11:40:10|||||||||1
1649677220000|2022-04-11 11:40:20|15562.8|15561.3|15561.9|15560.4|15563.8|15561.3|15561.9|15560.4|104
1649677230000|2022-04-11 11:40:30|||||||||7
1649677240000|2022-04-11 11:40:40|15561.3|15559.8|15561.1|15559.6|15561.9|15560.4|15561.1|15559.6|22
1649677250000|2022-04-11 11:40:50|15561.3|15558.8|15561.1|15559.6|15561.3|15559.6|15560.3|15558.8|23
1649677260000|2022-04-11 11:41:00|15561.8|15560.3|15561.9|15560.4|15562.1|15560.4|15561.1|15559.6|26
1649677270000|2022-04-11 11:41:10|15562.1|15559.6|15561.9|15560.4|15562.6|15561.1|15561.9|15559.6|54
1649677280000|2022-04-11 11:41:20|15561.1|15559.6|15560.3|15558.8|15561.1|15559.6|15560.3|15558.8|2
1649677290000|2022-04-11 11:41:30|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|8
1649677300000|2022-04-11 11:41:40|15561.9|15560.4|15561.1|15559.6|15561.9|15560.4|15561.1|15559.6|6
1649677310000|2022-04-11 11:41:50|15561.3|15559.8|15561.9|15560.4|15562.1|15560.4|15561.1|15559.6|32
1649677320000|2022-04-11 11:42:00|||||||||1
1649677330000|2022-04-11 11:42:10|15561.3|15559.8|15561.1|15559.6|15562.1|15560.4|15561.1|15559.6|15
1649677340000|2022-04-11 11:42:20|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|9
1649677350000|2022-04-11 11:42:30|15559.5|15558|15560.3|15558.8|15560.5|15558.8|15557.9|15556.4|333
1649677360000|2022-04-11 11:42:40|15560.9|15559.4|15561.9|15560.4|15561.9|15560.4|15560.3|15558.8|91
1649677370000|2022-04-11 11:42:50|||||||||7
1649677380000|2022-04-11 11:43:00|||||||||1
1649677390000|2022-04-11 11:43:10|15562.1|15559.6|15561.9|15560.4|15562.1|15560.4|15561.1|15559.4|14
1649677400000|2022-04-11 11:43:20|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|68
1649677410000|2022-04-11 11:43:30|15561.3|15559.8|15561.9|15560.4|15562.1|15560.4|15561.3|15559.6|41
1649677420000|2022-04-11 11:43:40|15561.3|15559.8|15561.9|15560.4|15561.9|15560.4|15561.1|15559.6|81
1649677430000|2022-04-11 11:43:50|15562.8|15561.3|15563.3|15561.8|15563.3|15561.8|15562.8|15561.3|13
1649677440000|2022-04-11 11:44:00|15562.9|15561.4|15562.9|15561.4|15563.8|15562.3|15562.9|15561.4|27
1649677460000|2022-04-11 11:44:20|15561.9|15560.4|15562.9|15561.4|15562.9|15561.4|15561.9|15560.4|143
1649677470000|2022-04-11 11:44:30|15563.9|15561.3|15562.9|15561.4|15563.9|15561.4|15562.9|15561.3|55
1649677480000|2022-04-11 11:44:40|15563.1|15560.6|15563.1|15560.6|15563.1|15561.4|15562.9|15560.6|2
1649677490000|2022-04-11 11:44:50|15562.3|15560.8|15562.9|15561.4|15562.9|15561.4|15561.9|15560.4|99
1649677500000|2022-04-11 11:45:00|||||||||1
1649677510000|2022-04-11 11:45:10|||||||||1
1649677520000|2022-04-11 11:45:20|15563.9|15562.3|15562.9|15561.4|15563.9|15562.3|15562.9|15561.4|12
1649677540000|2022-04-11 11:45:40|15563.9||15563.9||15563.9||15563.9||1
1649677550000|2022-04-11 11:45:50|15562.9||15562.9||15562.9||15562.9||1
1649677560000|2022-04-11 11:46:00|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|5
1649677570000|2022-04-11 11:46:10|15561.8|15560.3|15561.9|15560.4|15562.1|15560.4|15561.1|15559.6|50
1649677580000|2022-04-11 11:46:20|15562.6|15561.1|15562.9|15561.4|15563.3|15561.8|15562.6|15561.1|189
1649677590000|2022-04-11 11:46:30|15561.9|15560.4|15562.9|15561.4|15562.9|15561.4|15561.9|15560.4|10
1649677600000|2022-04-11 11:46:40|15563.9|15562.1|15563.8|15562.3|15564.6|15562.3|15563.6|15561.9|61
1649677610000|2022-04-11 11:46:50|15563.6|15562.1|15563.6|15562.1|15563.6|15562.1|15563.6|15562.1|62
1649677620000|2022-04-11 11:47:00|15564.6|15563.1|15563.6|15562.1|15564.6|15563.1|15563.6|15562.1|62
1649677630000|2022-04-11 11:47:10|||||||||8
1649677640000|2022-04-11 11:47:20|15564.4|15562.9|15563.6|15562.1|15564.6|15563.1|15563.6|15562.1|83
1649677650000|2022-04-11 11:47:30|||||||||1
1649677660000|2022-04-11 11:47:40|||||||||9
1649677670000|2022-04-11 11:47:50|15562.9|15561.4|15563.1|15560.6|15563.5|15561.4|15562.3|15560.4|61
1649677680000|2022-04-11 11:48:00|15562.1|15560.4|15561.9|15560.4|15562.1|15560.4|15561.1|15559.6|72
1649677690000|2022-04-11 11:48:10|15561.8|15560.3|15562.1|15559.6|15562.1|15560.4|15560.3|15558.8|32
1649677700000|2022-04-11 11:48:20|15561.9|15560.4|15561.1|15559.6|15561.9|15560.4|15561.1|15559.6|7
1649677710000|2022-04-11 11:48:30|15561.9|15560.4|15561.1|15559.6|15561.9|15560.4|15561.1|15559.6|71
1649677720000|2022-04-11 11:48:40|15562.1|15560.4|15561.9|15560.4|15562.1|15560.4|15561.9|15560.4|34
1649677730000|2022-04-11 11:48:50|15561.3|15559.8|15561.9|15560.4|15562.8|15561.3|15561.1|15559.6|169
1649677740000|2022-04-11 11:49:00|15562.8|15561.3|15561.9|15560.4|15562.8|15561.3|15561.9|15560.4|47
1649677750000|2022-04-11 11:49:10|15561.1|15559.6|15561.1|15559.6|15561.3|15559.6|15560.3|15558.8|73
1649677760000|2022-04-11 11:49:20|15561.9|15560.4|15562.1|15559.6|15562.1|15560.4|15561.1|15559.6|56
1649677770000|2022-04-11 11:49:30|15561.9|15560.4|15561.8|15560.3|15562.1|15560.4|15561.1|15559.6|62
1649677780000|2022-04-11 11:49:40|15561.1|15559.6|15561.1|15559.6|15562.1|15560.4|15561.1|15559.6|12
1649677790000|2022-04-11 11:49:50|15561.3|15558.8|15560.3|15558.8|15561.3|15558.8|15560.3|15558.8|17
1649677800000|2022-04-11 11:50:00|15559.7|15558.2|15560.3|15558.8|15560.5|15558.8|15559.7|15558|44
1649677810000|2022-04-11 11:50:10|15559.5|15558|15560.3|15558.8|15560.3|15558.8|15559.5|15558|52
1649677820000|2022-04-11 11:50:20|15561.3|15559.6|15561.1|15559.6|15561.3|15559.6|15561.1|15559.6|64
1649677830000|2022-04-11 11:50:30|15561.3|15559.8|15561.9|15560.4|15561.9|15560.4|15561.1|15559.6|136
1649677840000|2022-04-11 11:50:40|15562.1|15559.6|15561.9|15560.4|15562.1|15560.4|15561.1|15559.6|33
1649677850000|2022-04-11 11:50:50|||||||||3
1649677860000|2022-04-11 11:51:00|15561.1|15559.6|15561.9|15560.4|15561.9|15560.4|15561.1|15559.6|100
1649677870000|2022-04-11 11:51:10|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|2
1649677880000|2022-04-11 11:51:20|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|12
1649677890000|2022-04-11 11:51:30|||||||||1
1649677910000|2022-04-11 11:51:50|15561.1|15559.6|15561.9|15560.4|15562.1|15560.4|15561.1|15559.6|35
1649677920000|2022-04-11 11:52:00|15561.8|15560.3|15562|15560.5|15562.1|15560.5|15561.1|15559.6|49
1649677930000|2022-04-11 11:52:10|||||||||3
1649677940000|2022-04-11 11:52:20|15561.8|15560.3|15559.5|15558|15561.8|15560.3|15559.5|15558|127
1649677950000|2022-04-11 11:52:30|15558.7|15557.2|15558.7|15557.2|15558.7|15557.2|15558.7|15557.2|13
1649677960000|2022-04-11 11:52:40|15559.5|15558|15559.5|15558|15559.7|15558|15558.7|15557.2|124
1649677980000|2022-04-11 11:53:00|||||||||1
1649677990000|2022-04-11 11:53:10|||||||||48
1649678000000|2022-04-11 11:53:20|||||||||1
1649678010000|2022-04-11 11:53:30|||||||||15
1649678020000|2022-04-11 11:53:40|15558.7|15557.2|15558.7|15557.2|15558.7|15557.2|15558.7|15557.2|11
1649678030000|2022-04-11 11:53:50|15559.5|15558|15559.5|15558|15559.5|15558|15559.5|15558|35
1649678040000|2022-04-11 11:54:00|15559.3|15557.8|15558.7|15557.2|15559.5|15558|15558.7|15557.2|49
1649678050000|2022-04-11 11:54:10|15559.3|15557.8|15559.5|15558|15559.5|15558|15559.3|15557.8|2
1649678060000|2022-04-11 11:54:20|15559.7|15557.2|15558.7|15557.2|15559.7|15558|15558.7|15557.2|3
1649678070000|2022-04-11 11:54:30|15558.5|15557|15557.9|15556.4|15558.5|15557|15557.9|15556.4|34
1649678080000|2022-04-11 11:54:40|15557.3|15555.8|15557.9|15556.4|15558.1|15556.4|15556.3|15554.8|111
1649678090000|2022-04-11 11:54:50|15557.3|15555.8|15557.9|15556.4|15557.9|15556.4|15557.3|15555.8|46
1649678100000|2022-04-11 11:55:00|15558.1|15556.6|15557.9|15556.4|15558.9|15556.6|15557.9|15556.4|77
1649678110000|2022-04-11 11:55:10|15558.5|15557|15558.7|15557.2|15558.9|15557.2|15557.9|15556.4|93
1649678120000|2022-04-11 11:55:20|||||||||8
1649678130000|2022-04-11 11:55:30|15558.9|15556.4|15557.9|15556.4|15558.9|15556.6|15557.9|15556.4|12
1649678140000|2022-04-11 11:55:40|15557.1|15555.6|15556.3|15554.8|15557.1|15555.6|15556.3|15554.8|51
1649678150000|2022-04-11 11:55:50|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|3
1649678160000|2022-04-11 11:56:00|15552.2|15550.7|15552.2|15550.7|15552.2|15550.7|15551.2|15549.7|227
1649678170000|2022-04-11 11:56:10|15551.2|15549.7|15551.2|15549.7|15551.2|15549.7|15551.2|15549.7|40
1649678180000|2022-04-11 11:56:20|15551.8|15550.3|15552.2|15550.7|15552.4|15550.7|15551.2|15549.7|143
1649678190000|2022-04-11 11:56:30|15551.2|15549.7|15552.2|15550.7|15552.2|15550.7|15551.2|15549.7|75
1649678200000|2022-04-11 11:56:40|15553.2|15551.7|15553.2|15550.7|15553.2|15551.7|15553.2|15550.7|27
1649678210000|2022-04-11 11:56:50|15552.4|15550.9|15552.2|15550.7|15552.8|15551.3|15552.2|15550.7|202
1649678220000|2022-04-11 11:57:00|15553.2|15551.1|15553.2|15551.7|15553.2|15551.7|15551.2|15549.7|34
1649678230000|2022-04-11 11:57:10|15552.2|15550.7|15553.2|15551.7|15553.2|15551.7|15552.2|15550.7|8
1649678240000|2022-04-11 11:57:20|||||||||2
1649678250000|2022-04-11 11:57:30|||||||||56
1649678260000|2022-04-11 11:57:40|15553.4|15551.9|15554|15552.5|15554.2|15552.7|15553.2|15551.5|18
1649678270000|2022-04-11 11:57:50|15554.8|15553.3|15554|15552.5|15554.8|15553.3|15554|15552.3|16
1649678280000|2022-04-11 11:58:00|15554.8|15553.3|15556.5|15554|15556.5|15555|15554.8|15553.3|300
1649678290000|2022-04-11 11:58:10|15555.6|15555|15555.6|15554.1|15555.6|15555|15555.6|15554|24
1649678300000|2022-04-11 11:58:20|15556.5|15555|15555.6|15554.1|15556.5|15555|15555.6|15554.1|22
1649678320000|2022-04-11 11:58:40|||||||||107
1649678340000|2022-04-11 11:59:00|15554.8|15553.3|15554.8|15553.3|15555.6|15554.1|15554.8|15553.1|31
1649678350000|2022-04-11 11:59:10|15555.5|15554|15554.8|15553.3|15555.5|15554|15554.8|15553.3|31
1649678360000|2022-04-11 11:59:20|15555.6|15554.1|15554.8|15553.3|15555.6|15554.1|15554.8|15552.8|38
1649678370000|2022-04-11 11:59:30|||||||||2
1649678380000|2022-04-11 11:59:40|||||||||2
1649678390000|2022-04-11 11:59:50|15554.2|15552.7|15554|15552.5|15554.2|15552.7|15554|15552.5|85
1649678400000|2022-04-11 12:00:00|15554.8|15553.3|15554|15552.5|15554.8|15553.3|15554|15552.3|41
1649678410000|2022-04-11 12:00:10|15554.2|15552.7|15554.8|15553.3|15554.8|15553.3|15554|15552.3|75
1649678420000|2022-04-11 12:00:20|15555.6|15553.1|15554|15552.5|15555.6|15553.3|15553.2|15551.7|151
1649678430000|2022-04-11 12:00:30|15554.2|15551.7|15553.2|15551.7|15554.2|15552.5|15553.2|15551.5|37
1649678440000|2022-04-11 12:00:40|15552.2|15550.7|15553.2|15551.7|15553.2|15551.7|15552.2|15550.7|108
1649678450000|2022-04-11 12:00:50|15552.2|15550.7|15553.2|15551.7|15553.2|15551.7|15552.2|15550.7|88
1649678460000|2022-04-11 12:01:00|15553.4|15551.9|15552.2|15550.7|15553.4|15551.9|15552.2|15550.7|137
1649678470000|2022-04-11 12:01:10|15553.2|15551.7|15552.2|15550.7|15553.2|15551.7|15552.2|15550.7|15
1649678480000|2022-04-11 12:01:20|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|13
1649678490000|2022-04-11 12:01:30|15552.8|15551.3|15553.2|15551.7|15553.2|15551.7|15552.2|15550.7|44
1649678500000|2022-04-11 12:01:40|15552.2|15550.7|15553.2|15551.7|15553.2|15551.7|15552.2|15550.7|65
1649678510000|2022-04-11 12:01:50|15552|15550.5|15551.2|15549.7|15552.2|15550.7|15551.2|15549.7|612
1649678520000|2022-04-11 12:02:00|15551.8|15550.3|15552.2|15550.7|15552.2|15550.7|15551.8|15550.3|126
1649678530000|2022-04-11 12:02:10|15553.2|15551.7|15552.2|15550.7|15553.2|15551.7|15552.2|15550.5|15
1649678540000|2022-04-11 12:02:20|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|2
1649678560000|2022-04-11 12:02:40|||||||||103
1649678570000|2022-04-11 12:02:50|||||||||43
1649678580000|2022-04-11 12:03:00|15554|15552.5|15553.2|15551.7|15554|15552.5|15553.2|15551.5|77
1649678600000|2022-04-11 12:03:20|15552.2|15550.7|15553.2|15551.7|15553.2|15551.7|15552.2|15550.7|47
1649678620000|2022-04-11 12:03:40|15554|15552.5|15554|15552.5|15554|15552.5|15554|15552.5|55
1649678630000|2022-04-11 12:03:50|15553.2|15551.7|15554|15552.5|15554|15552.5|15552.2|15550.7|58
1649678640000|2022-04-11 12:04:00|||||||||3
1649678650000|2022-04-11 12:04:10|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|13
1649678660000|2022-04-11 12:04:20|||||||||1
1649678670000|2022-04-11 12:04:30|15554|15552.5|15553.2|15551.7|15554|15552.5|15553.2|15551.7|24
1649678680000|2022-04-11 12:04:40|15552.2|15550.7|15552.2|15550.7|15552.2|15550.7|15552.2|15550.7|3
1649678690000|2022-04-11 12:04:50|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|30
1649678700000|2022-04-11 12:05:00|15552.2|15550.7|15552.2|15550.7|15552.2|15550.7|15552.2|15550.7|37
1649678710000|2022-04-11 12:05:10|15551.6|15550.1|15551.2|15549.7|15552.2|15550.7|15551.2|15549.7|239
1649678720000|2022-04-11 12:05:20|15552.2|15550.7|15552.2|15550.7|15553.2|15551.7|15552.2|15550.5|133
1649678730000|2022-04-11 12:05:30|15551.2|15549.7|15550.2|15548.7|15551.2|15549.7|15550.2|15548.7|74
1649678740000|2022-04-11 12:05:40|15550.8|15549.3|15548.8|15547.3|15550.8|15549.3|15548.8|15547.3|161
1649678750000|2022-04-11 12:05:50|15549.8|15548.3|15548.8|15547.3|15550.2|15548.7|15548.8|15547.3|44
1649678760000|2022-04-11 12:06:00|15549|15547.5|15551.2|15549.7|15551.2|15549.7|15547.8|15546.3|158
1649678770000|2022-04-11 12:06:10|15552.2|15549.5|15552.2|15550.7|15552.2|15550.7|15551.2|15549.5|47
1649678780000|2022-04-11 12:06:20|15553.2|15551.7|15553.2|15551.7|15553.2|15551.7|15552.2|15550.7|37
1649678790000|2022-04-11 12:06:30|15554|15551.5|15553.2|15551.7|15554|15552.5|15552.2|15550.7|99
1649678800000|2022-04-11 12:06:40|||||||||16
1649678810000|2022-04-11 12:06:50|15553|15551.5|15553.2|15551.7|15553.2|15551.7|15551.2|15549.7|37
1649678820000|2022-04-11 12:07:00|15554|15552.5|15553.2|15551.7|15554|15552.5|15553.2|15551.7|67
1649678830000|2022-04-11 12:07:10|15554|15551.5|15553.2|15551.7|15554|15551.7|15552.2|15550.5|16
1649678840000|2022-04-11 12:07:20|15554|15552.5|15554|15552.5|15554|15552.5|15554|15552.5|5
1649678850000|2022-04-11 12:07:30|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|217
1649678860000|2022-04-11 12:07:40|15554|15552.5|15554|15552.5|15554|15552.5|15554|15552.5|38
1649678870000|2022-04-11 12:07:50|15553.2|15551.7|15551.2|15549.7|15554|15552.5|15551.2|15549.7|321
1649678880000|2022-04-11 12:08:00|15550.6|15549.1|15551.2|15549.7|15551.2|15549.7|15550.2|15548.7|37
1649678890000|2022-04-11 12:08:10|||||||||26
1649678900000|2022-04-11 12:08:20|||||||||30
1649678910000|2022-04-11 12:08:30|15550.6|15549.1|15551.2|15549.7|15552.2|15550.7|15550.2|15548.7|181
1649678920000|2022-04-11 12:08:40|15550.2|15548.7|15551.2|15549.7|15551.2|15549.7|15550.2|15548.7|90
1649678930000|2022-04-11 12:08:50|15552.2|15550.7|15553.2|15551.7|15553.2|15551.7|15552.2|15550.7|98
1649678940000|2022-04-11 12:09:00|15554|15550.7|15554.8|15553.3|15554.8|15553.3|15553.2|15550.7|180
1649678950000|2022-04-11 12:09:10|15554|15552.3|15554.8|15553.3|15554.8|15553.3|15554|15552.3|81
1649678960000|2022-04-11 12:09:20|15554|15552.5|15553.2|15551.7|15554|15552.5|15553.2|15551.7|46
1649678970000|2022-04-11 12:09:30|15552.2|15550.7|15550.5|15549|15552.2|15550.7|15550.5|15549|439
1649678980000|2022-04-11 12:09:40||15548||15549||15549||15548|146
1649678990000|2022-04-11 12:09:50|15548.9|15547.4|15550.5|15549|15550.5|15549|15548.9|15547.2|112
1649679000000|2022-04-11 12:10:00|15550.3|15548.8|15551.3|15549.8|15551.3|15549.8|15550.3|15548.8|104
1649679010000|2022-04-11 12:10:10|15552.1|15550.6|15554|15552.5|15554.8|15553.3|15551.3|15549.8|508
1649679020000|2022-04-11 12:10:20|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|187
1649679030000|2022-04-11 12:10:30|15555.6|15554.1|15554.8|15553.3|15555.6|15554.1|15554.8|15553.3|151
1649679040000|2022-04-11 12:10:40|15555.6|15554.1|15555.6|15554.1|15555.6|15554.1|15555.6|15554.1|38
1649679050000|2022-04-11 12:10:50|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|47
1649679060000|2022-04-11 12:11:00|15555.6|15554.1|15554.8|15553.3|15555.6|15554.1|15554.8|15552.5|272
1649679070000|2022-04-11 12:11:10|15555.6|15554.1|15555.6|15554.1|15555.6|15554.1|15555.6|15554.1|66
1649679080000|2022-04-11 12:11:20|15556.5|15555|15555.6|15554.1|15556.6|15555|15555.6|15554|392
1649679090000|2022-04-11 12:11:30|15554.8|15552.3|15554.8|15553.3|15554.8|15553.3|15554|15552.3|23
1649679100000|2022-04-11 12:11:40|15554|15552.5|15554.8|15553.3|15554.8|15553.3|15554|15552.5|288
1649679110000|2022-04-11 12:11:50|15555.6|15554.1|15555.6|15554.1|15555.6|15554.1|15555.6|15554.1|10
1649679120000|2022-04-11 12:12:00|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|15554|15552.5|182
1649679130000|2022-04-11 12:12:10|15554|15552.5|15552.2|15550.7|15554|15552.5|15552.2|15550.7|74
1649679140000|2022-04-11 12:12:20|15551|15549.5|15551|15549.5|15551|15549.5|15551|15549.5|14
1649679150000|2022-04-11 12:12:30|15552.2|15550.7|15551|15549.5|15552.2|15550.7|15551|15549.5|27
1649679160000|2022-04-11 12:12:40|15552.2|15550.7|15551|15549.5|15552.4|15550.9|15551|15549.5|35
1649679170000|2022-04-11 12:12:50|15551.4|15549.9|15551|15549.5|15551.4|15549.9|15551|15549.5|113
1649679180000|2022-04-11 12:13:00|15552.4|15550.9|15547.8|15546.3|15552.4|15550.9|15547.8|15546.3|149
1649679190000|2022-04-11 12:13:10|15548.8|15547.3|15551|15549.5|15552.2|15550.7|15548.8|15547.3|124
1649679200000|2022-04-11 12:13:20|15552.2|15549.7|15552.2|15550.7|15552.4|15550.7|15551|15549.3|194
1649679210000|2022-04-11 12:13:30|15551.8|15550.3|15552.2|15550.7|15552.2|15550.7|15551|15549.5|38
1649679220000|2022-04-11 12:13:40||15549.7||15550.7||15550.7||15549.7|21
1649679230000|2022-04-11 12:13:50|15551.6|15550.1|15551|15549.5|15551.6|15550.1|15551|15549.5|99
1649679240000|2022-04-11 12:14:00|15552.2|15550.7|15551.4|15549.9|15552.4|15550.7|15551|15549.5|23
1649679250000|2022-04-11 12:14:10|15551.2|15549.7|15550|15548.5|15551.2|15549.7|15549.4|15547.3|9
1649679260000|2022-04-11 12:14:20|15551|15549.5|15551|15549.5|15551|15549.5|15551|15549.5|75
1649679270000|2022-04-11 12:14:30|15551.2|15548.7|15550|15548.5|15551.2|15549.5|15550|15548.5|22
1649679290000|2022-04-11 12:14:50|15549|15547.5|15548.8|15547.3|15549|15547.5|15548.8|15546.3|88
1649679300000|2022-04-11 12:15:00|15548.2|15546.7|15548.8|15547.3|15548.8|15547.3|15546.8|15545.3|344
1649679310000|2022-04-11 12:15:10|15548.2|15546.7|15548.8|15547.3|15548.8|15547.3|15547.8|15546.3|121
1649679320000|2022-04-11 12:15:20|15547.8|15546.3|15548.8|15547.3|15549|15547.5|15547.8|15546.3|101
1649679330000|2022-04-11 12:15:30|15549.2|15547.7|15549|15546.5|15549.2|15547.7|15547.8|15546.3|92
1649679340000|2022-04-11 12:15:40|15548.8|15546.3|15550|15548.5|15550|15548.5|15547.8|15546.3|283
1649679350000|2022-04-11 12:15:50|15548.8|15547.3|15546.8|15545.3|15548.8|15547.3|15546.8|15545.3|96
1649679360000|2022-04-11 12:16:00|15547.5|15546|15547.8|15546.3|15547.8|15546.3|15547.5|15546|60
1649679370000|2022-04-11 12:16:10|||||||||5
1649679380000|2022-04-11 12:16:20|15546.8|15545.3|15547.8|15546.3|15547.8|15546.3|15546.8|15545.3|67
1649679390000|2022-04-11 12:16:30|15547.2|15545.7|15545.8|15544.3|15547.2|15545.7|15545.8|15544.3|31
1649679400000|2022-04-11 12:16:40|15546|15543.5|15542.8|15541.3|15546|15543.5|15541.8|15540.3|589
1649679410000|2022-04-11 12:16:50|15544|15541.5|15542.8|15541.3|15544|15542.3|15542.8|15541.3|240
1649679420000|2022-04-11 12:17:00|15543.8|15542.3|15544.8|15543.3|15544.8|15543.3|15543.8|15541.3|23
1649679430000|2022-04-11 12:17:10|15544.6|15542.1|15542.8|15541.3|15544.6|15542.3|15542.8|15541.3|192
1649679440000|2022-04-11 12:17:20|15541.8|15540.3|15542.8|15541.3|15542.8|15541.3|15541.8|15540.3|96
1649679450000|2022-04-11 12:17:30|15541.8|15540.3|15541.8|15540.3|15542.8|15541.3|15541.8|15540.3|117
1649679460000|2022-04-11 12:17:40|15542.8|15541.3|15542.8|15541.3|15542.8|15541.3|15542.8|15541.3|57
1649679470000|2022-04-11 12:17:50|15541.8|15540.3|15541.8|15540.3|15542|15541.3|15541.8|15539.5|187
1649679480000|2022-04-11 12:18:00|15541.6|15540.1|15541.8|15540.3|15542.8|15541.3|15541.6|15540.1|496
1649679490000|2022-04-11 12:18:10|15540.8|15539.3|15540.8|15539.3|15541.8|15540.3|15540.8|15539.3|384
1649679510000|2022-04-11 12:18:30|15539.8|15538.3|15539.8|15538.3|15539.8|15538.3|15539.8|15538.3|125
1649679520000|2022-04-11 12:18:40|15538.8|15537.3|15538.8|15536.3|15539|15537.3|15538.7|15536.3|66
1649679530000|2022-04-11 12:18:50|15537.7|15536.2|15537.7|15535.2|15539.2|15536.7|15536.7|15535|139
1649679540000|2022-04-11 12:19:00|15536.7|15536.2|15536.7|15535.2|15537.7|15536.2|15536.7|15535.2|39
1649679550000|2022-04-11 12:19:10|15535.7|15534.2|15534.5|15533|15536.8|15535.3|15534.5|15533|549
1649679560000|2022-04-11 12:19:20|15533.5|15532|15535.7|15534.2|15535.7|15534.2|15533.5|15532|246
1649679570000|2022-04-11 12:19:30|15534.5|15533|15534.5|15533|15534.5|15533|15533.5|15532|179
1649679580000|2022-04-11 12:19:40|15534.1|15532.6|15532.5|15531|15534.1|15532.6|15532.5|15531|173
1649679590000|2022-04-11 12:19:50|15533.1|15531.6|15533.5|15532|15533.5|15532|15532.5|15531|140
1649679600000|2022-04-11 12:20:00|15534.1|15532.6|15533.5|15532|15534.5|15533|15533.5|15532|370
1649679610000|2022-04-11 12:20:10|15534.5|15533|15535.7|15534.2|15536.7|15535.2|15534.5|15533|294
1649679620000|2022-04-11 12:20:20|15536.3|15534.8|15538.8|15537.3|15538.8|15537.3|15536.3|15534.8|287
1649679630000|2022-04-11 12:20:30|15539.5|15538|15539.8|15538.3|15540.8|15539.3|15539.5|15538|126
1649679640000|2022-04-11 12:20:40|15539.2|15537.3|15539.8|15537.3|15539.8|15538.3|15538.8|15537.3|153
1649679650000|2022-04-11 12:20:50|15540.8|15538.3|15536.7|15535.2|15540.8|15539.3|15535.7|15534.2|196
1649679660000|2022-04-11 12:21:00|15536.3|15534.8|15534.5|15533|15536.7|15534.8|15534.5|15533|201
1649679670000|2022-04-11 12:21:10|15533.5|15532|15536.7|15535.2|15536.7|15535.2|15533.5|15532|367
1649679680000|2022-04-11 12:21:20|15535.7|15534.2|15534.5|15533|15535.7|15534.2|15534.5|15533|56
1649679690000|2022-04-11 12:21:30|15535.7|15534.2|15533.5|15532|15535.7|15534.2|15533.5|15532|79
1649679700000|2022-04-11 12:21:40|15533.3|15531|15533.5|15532|15534.7|15533|15533.1|15530.8|94
1649679710000|2022-04-11 12:21:50|15532.5|15531|15532.5|15531|15533.5|15532|15531.5|15530|128
1649679720000|2022-04-11 12:22:00|15533.5|15532|15532.5|15531|15534.5|15533|15532.5|15531|136
1649679730000|2022-04-11 12:22:10|15530.7|15529.2|15528.2|15526.7|15530.8|15529.2|15528|15526.5|361
1649679740000|2022-04-11 12:22:20|15527.4|15525.9|15528.2|15526.7|15529.2|15527.5|15527.4|15525.9|666
1649679750000|2022-04-11 12:22:30|15529|15527.5|15528.2|15526.7|15529.2|15527.5|15527.4|15525.9|118
1649679760000|2022-04-11 12:22:40|15529|15527.5|15528.2|15526.7|15529|15527.5|15528.2|15526.7|268
1649679770000|2022-04-11 12:22:50|15527.4|15525.9|15529.8|15528.3|15530|15528.3|15527.4|15525.9|107
1649679780000|2022-04-11 12:23:00|15529|15527.5|15529.8|15528.3|15529.8|15528.3|15529|15527.5|164
1649679790000|2022-04-11 12:23:10|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15529|15527.5|143
1649679800000|2022-04-11 12:23:20|15531.8|15530.3|15533.3|15531.8|15533.3|15531.8|15530.7|15529.2|223
1649679810000|2022-04-11 12:23:30|15532.7|15531.2|15533.7|15532.2|15533.7|15532.2|15532.7|15531.2|197
1649679820000|2022-04-11 12:23:40|15534.7|15533.2|15534.7|15532.2|15535.7|15534.2|15533.7|15532.2|355
1649679830000|2022-04-11 12:23:50|15533.7|15533.2|15532.7|15531.2|15534.7|15533.2|15532.7|15531.2|120
1649679840000|2022-04-11 12:24:00|15533.7|15532.2|15533.5|15531|15533.7|15532.2|15531.7|15530.2|96
1649679850000|2022-04-11 12:24:10|15533.7|15531.2|15530.7|15529.2|15533.7|15531.2|15530.7|15529.2|10
1649679860000|2022-04-11 12:24:20|15530.5|15529|15529|15527.5|15530.8|15529.2|15529|15527.5|168
1649679870000|2022-04-11 12:24:30|15530|15527.7|15529|15527.5|15530|15527.7|15529|15527.5|13
1649679880000|2022-04-11 12:24:40|15530|15528.3|15530.7|15529.2|15530.7|15529.2|15529|15528.3|143
1649679890000|2022-04-11 12:24:50|15529.8|15528.3|15531.7|15530.2|15533.7|15532.2|15529.8|15528.3|413
1649679900000|2022-04-11 12:25:00|15532.7|15531.2|15533.7|15531.2|15533.7|15531.2|15531.7|15529.7|198
1649679910000|2022-04-11 12:25:10|15533.5|15532|15532.7|15531.2|15533.7|15532.2|15532.7|15531.2|160
1649679920000|2022-04-11 12:25:20|15533.7|15532.2|15534.7|15533.2|15534.7|15533.2|15532.7|15531.2|87
1649679930000|2022-04-11 12:25:30|15535.5|15534|15534.7|15532.2|15535.7|15534.2|15533.7|15532.2|169
1649679940000|2022-04-11 12:25:40|15534.5|15533|15534.7|15533.2|15534.7|15533.2|15533.7|15532.2|92
1649679950000|2022-04-11 12:25:50|15533.7|15532.2|15534.7|15532.2|15534.7|15533.2|15533.7|15532.2|30
1649679960000|2022-04-11 12:26:00|15533.7|15533.2|15533.7|15532.2|15534.7|15533.2|15532.7|15531.2|223
1649679970000|2022-04-11 12:26:10|15532.7|15531.2|15533.7|15532.2|15533.7|15532.2|15532.7|15531.2|112
1649679980000|2022-04-11 12:26:20|15533.8|15531.3|15532.7|15531.2|15533.8|15532.2|15532.7|15531.2|342
1649679990000|2022-04-11 12:26:30|15533.7|15532.2|15533.7|15532.2|15533.7|15532.2|15533.7|15532.2|79
1649680000000|2022-04-11 12:26:40|15534.7|15533.2|15535.7|15534.2|15535.7|15534.2|15534.7|15533.2|57
1649680010000|2022-04-11 12:26:50|15534.7|15533.2|15534.7|15533.2|15536.7|15535.2|15534.7|15533|450
1649680020000|2022-04-11 12:27:00|15534|15532.5|15535.7|15534.2|15535.7|15534.2|15533.7|15532.2|72
1649680030000|2022-04-11 12:27:10|15536.3|15534.8|15536.7|15535.2|15536.7|15535.2|15536.3|15534.8|79
1649680040000|2022-04-11 12:27:20|15537.7|15536.2|15536.7|15535.2|15537.8|15536.2|15536.7|15535|61
1649680050000|2022-04-11 12:27:30|15537.7|15536|15534.7|15533.2|15537.8|15536.2|15534.7|15533.2|178
1649680060000|2022-04-11 12:27:40|15535.7|15534.2|15536.7|15535.2|15537.7|15536.2|15535.7|15533.2|918
1649680070000|2022-04-11 12:27:50|15535.7|15534.2|15533.5|15532|15536.7|15535.2|15533.5|15532|183
1649680080000|2022-04-11 12:28:00|15532.5|15531|15532.5|15531|15532.5|15531|15531.5|15530|28
1649680090000|2022-04-11 12:28:10|15532.3|15530.8|15534.5|15533|15534.5|15533|15532.3|15530|62
1649680100000|2022-04-11 12:28:20|15535.5|15534|15536.5|15535|15536.5|15535|15535.5|15534|240
1649680110000|2022-04-11 12:28:30|15536.7|15534.2|15536.5|15535|15536.7|15535|15536.5|15534.2|28
1649680120000|2022-04-11 12:28:40|15535.5|15534|15535.5|15534|15536.7|15535|15535.5|15534|55
1649680130000|2022-04-11 12:28:50|15535.3|15533.8|15535.3|15533.8|15535.3|15533.8|15535.3|15533.8|71
1649680140000|2022-04-11 12:29:00|15535.1|15532.8|15536.3|15534.8|15536.3|15534.8|15535.1|15532.6|132
1649680150000|2022-04-11 12:29:10|||||||||24
1649680160000|2022-04-11 12:29:20|15536.7|15535.2|15537.3|15535.8|15537.3|15535.8|15536.3|15534.8|168
1649680170000|2022-04-11 12:29:30|15536.3|15534.8|15537.3|15535.8|15537.3|15535.8|15536.3|15534.8|204
1649680180000|2022-04-11 12:29:40|||||||||25
1649680190000|2022-04-11 12:29:50|15536.3|15534.8|15536.3|15534.8|15537.3|15535.8|15536.3|15534.8|21
1649680200000|2022-04-11 12:30:00|15535.7|15534.2|15534.3|15532.8|15535.7|15534.2|15533.3|15531.8|210
1649680210000|2022-04-11 12:30:10|15535.3|15533.8|15537.3|15535.8|15537.5|15535.8|15535.3|15533.8|202
1649680220000|2022-04-11 12:30:20|||||||||1
1649680230000|2022-04-11 12:30:30|15536.3|15534.8|15536.3|15534.8|15537.3|15535.8|15535.3|15533.8|93
1649680240000|2022-04-11 12:30:40|15535.3|15533.8|15539.3|15537.8|15539.3|15537.8|15535.3|15533.8|355
1649680250000|2022-04-11 12:30:50|15538.3|15536.8|15538.3|15536.8|15538.3|15536.8|15537.3|15535.8|179
1649680260000|2022-04-11 12:31:00|15537.3|15535.8|15538.3|15536.8|15538.3|15536.8|15537.3|15535.8|189
1649680270000|2022-04-11 12:31:10|15539.3|15537.8|15539.3|15536.8|15539.3|15537.8|15538.3|15536.8|50
1649680280000|2022-04-11 12:31:20|15538.5|15537|15538.3|15536.8|15538.5|15537|15538.3|15536.8|20
1649680290000|2022-04-11 12:31:30|||||||||55
1649680300000|2022-04-11 12:31:40|15539.3|15537.8|15542.3|15540.8|15542.3|15540.8|15539.3|15537.8|121
1649680310000|2022-04-11 12:31:50|15541.3|15539.8|15538.3|15536.8|15541.3|15539.8|15538.3|15536.8|190
1649680320000|2022-04-11 12:32:00|15539.3|15537.8|15539.3|15537.8|15539.3|15537.8|15539.3|15537.8|50
1649680330000|2022-04-11 12:32:10|15540.3|15538.8|15540.3|15538.8|15540.3|15538.8|15540.3|15538.8|25
1649680340000|2022-04-11 12:32:20|15541.3|15539.8|15540.3|15538.8|15541.3|15539.8|15540.3|15538.8|29
1649680350000|2022-04-11 12:32:30|15541.3|15539.8|15541.3|15539.8|15542.3|15540.8|15541.3|15539.8|133
1649680360000|2022-04-11 12:32:40|15542.3|15540.8|15542.3|15540.8|15542.3|15540.8|15542.3|15540.8|30
1649680370000|2022-04-11 12:32:50|15541.7|15540.2|15541.3|15539.8|15542.3|15540.8|15541.3|15539.8|77
1649680380000|2022-04-11 12:33:00|15542.3|15540.8|15541.3|15539.8|15542.3|15540.8|15541.3|15539.8|49
1649680390000|2022-04-11 12:33:10|15541.5|15540|15543.3|15541.8|15543.3|15541.8|15541.5|15540|116
1649680400000|2022-04-11 12:33:20|15543.5|15541|15542.3|15540.8|15543.5|15541|15542.3|15540.8|58
1649680410000|2022-04-11 12:33:30|15543.3|15541.8|15542.3|15540.8|15545.3|15543.8|15542.3|15540.8|210
1649680420000|2022-04-11 12:33:40|15543.3|15541.8|15542.3|15540.8|15543.3|15541.8|15542.3|15540.8|70
1649680430000|2022-04-11 12:33:50|15542.5|15540|15542.3|15540.8|15542.5|15540.8|15541.3|15539.8|166
1649680440000|2022-04-11 12:34:00|15543.3|15541.8|15543.3|15541.8|15544.5|15542.8|15543.3|15541.8|111
1649680450000|2022-04-11 12:34:10|15544.3|15542.8|15544.3|15542.8|15544.3|15542.8|15543.3|15541.8|329
1649680460000|2022-04-11 12:34:20|15545.3|15543.8|15544.3|15542.8|15545.3|15543.8|15544.3|15542.8|224
1649680470000|2022-04-11 12:34:30|15543.3|15541.8|15544.3|15542.8|15544.3|15542.8|15543.3|15541.8|37
1649680480000|2022-04-11 12:34:40|15543.3|15541.8|15543.3|15541.8|15543.3|15541.8|15543.3|15541.8|125
1649680490000|2022-04-11 12:34:50|||||||||20
1649680500000|2022-04-11 12:35:00|15544.3|15542.8|15543.3|15541.8|15544.3|15542.8|15543.3|15541.8|178
1649680510000|2022-04-11 12:35:10|15544.3|15542.8|15545.3|15543.8|15545.3|15543.8|15543.3|15542.6|167
1649680520000|2022-04-11 12:35:20|15546.3|15544.8|15547.3|15545.8|15548.3|15546.8|15546.3|15544.8|341
1649680530000|2022-04-11 12:35:30|15547.9|15546.4|15548.3|15546.8|15548.3|15546.8|15547.9|15546.4|90
1649680540000|2022-04-11 12:35:40|15549.5|15548|15550.5|15549|15550.5|15549|15549.5|15548|161
1649680550000|2022-04-11 12:35:50|15549.5|15548|15549.5|15548|15549.5|15548|15549.5|15548|134
1649680560000|2022-04-11 12:36:00|15549.3|15547|15550.5|15549|15550.5|15549|15549.3|15546.8|29
1649680570000|2022-04-11 12:36:10|15549.5|15548|15550.5|15549|15551.1|15549.6|15549.5|15548|69
1649680580000|2022-04-11 12:36:20|15549.5|15548|15553.5|15552|15553.5|15552|15549.5|15548|250
1649680590000|2022-04-11 12:36:30|15553.7|15551.2|15553.5|15552|15553.7|15552|15553.1|15551.2|195
1649680600000|2022-04-11 12:36:40|15553.7|15552.2|15554.5|15553|15554.5|15553|15553.5|15552|158
1649680610000|2022-04-11 12:36:50|15553.5|15552|15553.5|15552|15553.5|15552|15552.5|15551|70
1649680620000|2022-04-11 12:37:00|15553.3|15550.8|15553.5|15552|15554.5|15553|15553.3|15550.8|142
1649680630000|2022-04-11 12:37:10|15554.1|15552.6|15555.5|15554|15555.5|15554|15554.1|15552.6|82
1649680640000|2022-04-11 12:37:20|15554.7|15553|15555.5|15554|15555.7|15554|15554.5|15553|205
1649680650000|2022-04-11 12:37:30|15554.5|15553|15553.5|15552|15555.5|15554|15553.5|15552|217
1649680660000|2022-04-11 12:37:40|15552.5|15551|15551.5|15550|15552.5|15551|15551.5|15550|100
1649680670000|2022-04-11 12:37:50|15550.5|15549|15551.5|15550|15551.5|15550|15550.5|15548.8|221
1649680680000|2022-04-11 12:38:00|15550.5|15549|15552.5|15551|15553.5|15552|15550.5|15549|175
1649680690000|2022-04-11 12:38:10|15553.5|15551.8|15551.5|15550|15553.7|15552|15550.5|15549|164
1649680700000|2022-04-11 12:38:20|15550.5|15549|15551.5|15550|15551.7|15550|15550.5|15549|93
1649680710000|2022-04-11 12:38:30|15552.1|15550.6|15552.5|15551|15552.5|15551|15551.5|15549.8|113
1649680720000|2022-04-11 12:38:40|15551.5|15550|15553.5|15552|15553.5|15552|15551.5|15550|199
1649680730000|2022-04-11 12:38:50|15553.3|15551.8|15551.5|15550|15553.5|15551.8|15551.5|15550|105
1649680740000|2022-04-11 12:39:00|15552.5|15551|15552.5|15551|15552.5|15551|15551.5|15550|84
1649680750000|2022-04-11 12:39:10|15551.5|15550|15550.5|15549|15551.5|15550|15550.3|15548|25
1649680760000|2022-04-11 12:39:20|15551.7|15549.2|15550.5|15549|15551.7|15550|15550.5|15549|275
1649680770000|2022-04-11 12:39:30|15549.5|15548|15549.5|15548|15549.5|15548|15549.5|15548|56
1649680780000|2022-04-11 12:39:40|||||||||72
1649680790000|2022-04-11 12:39:50|15550.5|15549|15550.5|15549|15550.5|15549|15550.5|15549|215
1649680800000|2022-04-11 12:40:00|15550.3|15548|15549.5|15548|15550.7|15549|15549.5|15548|88
1649680810000|2022-04-11 12:40:10|15550.1|15548.6|15551.5|15550|15551.5|15550|15549.5|15548|118
1649680820000|2022-04-11 12:40:20|15551.7|15550.2|15552.7|15551.2|15552.7|15551.2|15550.7|15549.2|224
1649680830000|2022-04-11 12:40:30|15551.7|15550.2|15553.7|15552.2|15553.7|15552.2|15551.7|15550.2|108
1649680840000|2022-04-11 12:40:40|15554.3|15552.8|15554.7|15553.2|15554.7|15553.2|15554.3|15552.8|73
1649680850000|2022-04-11 12:40:50|15555.7|15554.2|15557.3|15555.8|15558.1|15556.6|15555.7|15554|321
1649680860000|2022-04-11 12:41:00|15558.1|15555.6|15557.3|15555.8|15558.1|15556.6|15557.3|15555.6|379
1649680870000|2022-04-11 12:41:10|15557.9|15556.4|15558.1|15556.6|15558.1|15556.6|15557.9|15555.6|78
1649680880000|2022-04-11 12:41:20|15558.9|15557.4|15558.9|15557.4|15558.9|15557.4|15558.9|15557.4|107
1649680890000|2022-04-11 12:41:30|15559.5|15558|15558.1|15556.6|15559.7|15558.2|15556.5|15555|318
1649680900000|2022-04-11 12:41:40|15557.3|15555.8|15557.3|15555.8|15558.1|15555.8|15556.5|15555|164
1649680910000|2022-04-11 12:41:50|15556.5|15555|15556.5|15555|15557.3|15555.8|15555.7|15554|253
1649680920000|2022-04-11 12:42:00|15557.3|15554.8|15557.3|15555.8|15557.3|15555.8|15557.3|15554.8|9
1649680930000|2022-04-11 12:42:10|15558.1|15555.6|15557.3|15555.8|15558.1|15556.6|15557.3|15555.6|70
1649680940000|2022-04-11 12:42:20|15557.5|15555|15555.7|15554.2|15557.5|15555.8|15555.7|15554|237
1649680950000|2022-04-11 12:42:30|15556.5|15555|15556.5|15555|15556.7|15555|15555.7|15554|31
1649680960000|2022-04-11 12:42:40|15555.7|15554.2|15555.7|15554.2|15556.5|15555|15555.5|15553.2|108
1649680970000|2022-04-11 12:42:50|15556.5|15555|15555|15553.5|15556.5|15555|15554.7|15553.2|148
1649680980000|2022-04-11 12:43:00|15554.7|15553.2|15556.5|15555|15556.5|15555|15554.7|15553.2|53
1649680990000|2022-04-11 12:43:10|15557.1|15555.6|15556.5|15555|15557.1|15555.6|15556.5|15555|185
1649681000000|2022-04-11 12:43:20|15557.3|15555.8|15555.7|15554.2|15557.3|15555.8|15555.7|15554.2|171
1649681010000|2022-04-11 12:43:30|15554.7|15553.2|15554.7|15553.2|15555.7|15554.2|15554.7|15553.2|40
1649681020000|2022-04-11 12:43:40|15553.7|15552.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|94
1649681030000|2022-04-11 12:43:50|15554.7|15553.2|15554.7|15553.2|15554.7|15553.2|15553.7|15552.2|364
1649681040000|2022-04-11 12:44:00|15554.9|15552.2|15554.7|15553.2|15554.9|15553.2|15553.7|15552.2|72
1649681050000|2022-04-11 12:44:10|15553.7|15552.2|15554.7|15553.2|15554.7|15553.2|15553.7|15552.2|28
1649681060000|2022-04-11 12:44:20||15552.2||15553.2||15553.2||15552.2|108
1649681070000|2022-04-11 12:44:30|15554.3|15552.8|15554.7|15553.2|15554.7|15553.2|15554.3|15552.8|40
1649681080000|2022-04-11 12:44:40|15555|15553.5|15557.3|15555.8|15557.5|15555.8|15554.7|15553.2|678
1649681090000|2022-04-11 12:44:50|15556.5|15555|15554.7|15553.2|15556.5|15555|15554.7|15553.2|180
1649681100000|2022-04-11 12:45:00|15553.7|15552.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|227
1649681110000|2022-04-11 12:45:10|15552.7|15551.2|15552.7|15551.2|15553.7|15552.2|15552.7|15551|67
1649681120000|2022-04-11 12:45:20|15552.3|15550.8|15553.7|15552.2|15554.7|15553.2|15551.7|15550.2|183
1649681130000|2022-04-11 12:45:30|15554.7|15553.2|15555.7|15554.2|15556.5|15555|15554.7|15553.2|84
1649681140000|2022-04-11 12:45:40|15556.5|15555|15556.5|15555|15557.3|15555.8|15555.7|15554|119
1649681150000|2022-04-11 12:45:50|15557.3|15554.8|15557.3|15555.8|15557.3|15555.8|15556.5|15554.8|20
1649681160000|2022-04-11 12:46:00|15558.1|15555.6|15557.3|15555.8|15558.1|15555.8|15557.3|15555.6|31
1649681170000|2022-04-11 12:46:10|||||||||1
1649681180000|2022-04-11 12:46:20|||||||||21
1649681190000|2022-04-11 12:46:30|15556.5|15555|15555.7|15554.2|15556.5|15555|15555.7|15554.2|8
1649681200000|2022-04-11 12:46:40|15555.9|15554.4|15557.3|15554.8|15557.3|15555.8|15555.9|15554.4|97
1649681210000|2022-04-11 12:46:50|15556.5|15555|15555.7|15554.2|15557.3|15555.8|15555.7|15554.2|88
1649681220000|2022-04-11 12:47:00|15555.5|15553|15555.7|15554.2|15555.7|15554.2|15554.7|15553|69
1649681230000|2022-04-11 12:47:10|15554.7|15553.2|15553.7|15552.2|15555.7|15554.2|15553.7|15552.2|97
1649681240000|2022-04-11 12:47:20|15552.7|15551.2|15553.7|15552.2|15553.9|15552.2|15552.7|15551.2|74
1649681250000|2022-04-11 12:47:30|15552.7|15551.2|15553.7|15551.2|15553.7|15551.2|15550.7|15549.2|106
1649681260000|2022-04-11 12:47:40||15552.2||15552.2||15552.2||15552.2|6
1649681270000|2022-04-11 12:47:50|15554.7|15553.2|15553.7|15552.2|15555.7|15554.2|15553.7|15552.2|96
1649681280000|2022-04-11 12:48:00|15554.7|15553|15555.7|15554.2|15555.7|15554.2|15553.7|15553|88
1649681290000|2022-04-11 12:48:10|15555.3|15553.8|15554.7|15553.2|15555.9|15554.2|15554.7|15553.2|48
1649681300000|2022-04-11 12:48:20|15555.7|15554.2|15557.3|15554.8|15557.3|15555|15555.7|15554|102
1649681310000|2022-04-11 12:48:30|15556.5|15555|15555.7|15554.2|15556.5|15555|15555.7|15554|44
1649681320000|2022-04-11 12:48:40|15556.5|15554|15555.7|15554.2|15556.5|15554.2|15555.7|15554|37
1649681330000|2022-04-11 12:48:50|15556.5|15554|15555.7|15554.2|15556.5|15554.2|15555.7|15554|6
1649681340000|2022-04-11 12:49:00|15555.5|15553|15554.7|15553.2|15555.7|15554.2|15554.7|15553|42
1649681350000|2022-04-11 12:49:10|15555.7|15554.2|15554.7|15553.2|15555.7|15554.2|15554.7|15553|81
1649681360000|2022-04-11 12:49:20|15555.7|15554.2|15554.7|15553.2|15555.7|15554.2|15554.7|15553.2|82
1649681370000|2022-04-11 12:49:30|15555.7|15554.2|15557.3|15555.8|15557.3|15555.8|15555.7|15554.2|209
1649681380000|2022-04-11 12:49:40|15556.5|15554.8|15556.5|15555|15557.3|15555.8|15556.5|15554.8|124
1649681390000|2022-04-11 12:49:50|||||||||19
1649681400000|2022-04-11 12:50:00|15554.7|15553.2|15554.7|15553.2|15554.7|15553.2|15554.7|15553.2|13
1649681410000|2022-04-11 12:50:10|15554|15552.5|15554.7|15552.2|15555.3|15553.8|15553.7|15552.2|128
1649681420000|2022-04-11 12:50:20|15553.7|15553.2|15554.7|15553.2|15554.7|15553.2|15553.7|15552.2|66
1649681430000|2022-04-11 12:50:30|15553.7|15552.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552|173
1649681440000|2022-04-11 12:50:40|15554.7|15553.2|15555.7|15554.2|15555.7|15554.2|15553.7|15552.2|273
1649681450000|2022-04-11 12:50:50|15556.3|15554.8|15557.3|15555.8|15557.3|15555.8|15556.3|15554.8|132
1649681460000|2022-04-11 12:51:00|15556.5|15555|15558.1|15556.6|15558.1|15556.6|15556.5|15554.8|241
1649681470000|2022-04-11 12:51:10|15558.9|15556.4|15559.7|15558.2|15560.5|15558.2|15558.9|15556.4|130
1649681480000|2022-04-11 12:51:20|15558.9|15557.4|15559.1|15557.6|15560.7|15559.2|15558.1|15556.6|316
1649681490000|2022-04-11 12:51:30|15559.7|15558.2|15559.1|15557.6|15559.9|15558.4|15558.9|15556.6|163
1649681500000|2022-04-11 12:51:40|15558.9|15557.4|15561.4|15559.9|15561.4|15559.9|15558.1|15556.6|653
1649681510000|2022-04-11 12:51:50|15560.7|15559.2|15562.2|15560.7|15562.2|15560.7|15560.5|15558.9|582
1649681520000|2022-04-11 12:52:00|15561.4|15559.9|15562.2|15560.7|15562.2|15560.7|15560.5|15558.9|363
1649681530000|2022-04-11 12:52:10|15562|15559.7|15561.4|15559.9|15562.2|15560.7|15561.4|15559.7|56
1649681540000|2022-04-11 12:52:20|15562|15560.5|15560.5|15559|15562.2|15560.7|15560.5|15559|256
1649681550000|2022-04-11 12:52:30|15561.4|15558.9|15561.4|15559.9|15561.5|15559.9|15560.5|15558.9|173
1649681560000|2022-04-11 12:52:40|15560.5|15559|15559.7|15558.2|15560.5|15559|15558.9|15557.2|148
1649681570000|2022-04-11 12:52:50|15558.9|15557.4|15559.7|15558.2|15559.7|15558.2|15558.9|15557.2|86
1649681580000|2022-04-11 12:53:00|15559.1|15557.6|15560.4|15558.9|15560.4|15558.9|15559.1|15557.6|120
1649681590000|2022-04-11 12:53:10|15559.7|15558.2|15559.7|15558.2|15559.7|15558.2|15559.7|15558.2|62
1649681600000|2022-04-11 12:53:20|15559.9|15557.4|15559.7|15558.2|15559.9|15558.2|15559.7|15557.2|5
1649681610000|2022-04-11 12:53:30|15560.5|15559|15560.5|15559|15560.5|15559|15560.5|15559|12
1649681620000|2022-04-11 12:53:40|15561.4|15558.9|15560.5|15559|15561.4|15559.9|15560.5|15558.9|60
1649681630000|2022-04-11 12:53:50|15561.4|15558.9|15562.2|15560.7|15562.2|15560.7|15560.5|15558.5|13
1649681640000|2022-04-11 12:54:00|15561.4|15559.9|15560.5|15559|15561.4|15559.9|15560.5|15559|48
1649681650000|2022-04-11 12:54:10|15561.2|15559.7|15561.4|15559.9|15562|15560.5|15560.5|15559|144
1649681660000|2022-04-11 12:54:20|15561.2|15558.9|15559.7|15558.2|15561.7|15559.7|15558.9|15557.4|180
1649681670000|2022-04-11 12:54:30|15558.9|15557.4|15558.9|15557.4|15559.7|15558.2|15558.9|15557.2|98
1649681680000|2022-04-11 12:54:40|15559.7|15558.2|15558.9|15557.4|15561.4|15559.9|15558.9|15557.4|210
1649681690000|2022-04-11 12:54:50|15559.7|15558.2|15558.9|15557.4|15559.7|15558.2|15558.1|15556.6|371
1649681700000|2022-04-11 12:55:00|15559.7|15558.2|15560.5|15559|15560.5|15559|15559.7|15558.2|196
1649681710000|2022-04-11 12:55:10|15559.7|15558.2|15559.7|15558.2|15559.7|15558.2|15559.7|15558.2|11
1649681720000|2022-04-11 12:55:20|15560.5|15559|15561.4|15558.9|15561.4|15559|15560.5|15558.9|55
1649681730000|2022-04-11 12:55:30|15560.5|15559|15561.4|15559.9|15561.4|15559.9|15560.5|15559|37
1649681750000|2022-04-11 12:55:50|15560.5|15559|15560.5|15559|15560.5|15559|15560.5|15559|22
1649681760000|2022-04-11 12:56:00|15559.7|15558|15558.9|15557.4|15560.5|15559|15558.9|15557.2|77
1649681770000|2022-04-11 12:56:10|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|76
1649681780000|2022-04-11 12:56:20|15557.5|15556|15558.1|15555.6|15558.1|15556.6|15557.3|15555.6|186
1649681790000|2022-04-11 12:56:30|15557.9|15556.4|15558.1|15556.6|15558.1|15556.6|15557.3|15555.8|187
1649681800000|2022-04-11 12:56:40|15558.9|15557.4|15558.9|15556.4|15558.9|15557.4|15558.1|15556.4|23
1649681810000|2022-04-11 12:56:50|15558.1|15556.6|15558.1|15556.6|15558.9|15557.4|15557.3|15555.6|261
1649681820000|2022-04-11 12:57:00|15557.3|15555.6|15558.9|15557.4|15559.1|15557.4|15557.3|15555.6|86
1649681830000|2022-04-11 12:57:10|15558.1|15556.6|15558.1|15556.6|15558.9|15557.4|15558.1|15556.4|54
1649681840000|2022-04-11 12:57:20|15557.3|15555.8|15557.5|15555|15558.1|15556.6|15557.3|15555|286
1649681850000|2022-04-11 12:57:30|15557.3|15555.8|15555.7|15554.2|15557.3|15555.8|15555.7|15554|136
1649681860000|2022-04-11 12:57:40|15554.7|15553.2|15555.7|15554.2|15555.7|15554.2|15554.7|15553.2|252
1649681870000|2022-04-11 12:57:50|||||||||49
1649681880000|2022-04-11 12:58:00|15555|15553.5|15555.7|15554.2|15556.5|15554.5|15554.7|15553.2|135
1649681890000|2022-04-11 12:58:10|15554.7|15553.2|15554.7|15553.2|15555.7|15554.2|15554.7|15553.2|169
1649681900000|2022-04-11 12:58:20|15555.5|15553|15554.7|15553.2|15555.7|15554.2|15554.7|15553|72
1649681910000|2022-04-11 12:58:30|15553.7|15552.2|15553.5|15551|15553.7|15552.2|15551.7|15550.2|254
1649681920000|2022-04-11 12:58:40|15552.7|15551.2|15552.7|15551.2|15553.7|15552.2|15552.7|15551.2|260
1649681930000|2022-04-11 12:58:50|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|53
1649681940000|2022-04-11 12:59:00|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|264
1649681950000|2022-04-11 12:59:10|15551.7|15548.2|15549.7|15548.2|15551.7|15549.2|15549.7|15548|220
1649681960000|2022-04-11 12:59:20|15549.5|15547.2|15548.5|15547|15549.5|15547.2|15547.5|15546|163
1649681970000|2022-04-11 12:59:30|15548.7|15547.2|15551.7|15550.2|15551.9|15550.2|15548.5|15546.8|177
1649681980000|2022-04-11 12:59:40|15550.7|15549.2|15549.7|15548.2|15550.7|15549.2|15549.7|15548.2|53
1649681990000|2022-04-11 12:59:50|15549|15547.5|15548.5|15547|15549|15547.5|15547.5|15546|111
1649682000000|2022-04-11 13:00:00|15547.5|15546|15552.7|15551.2|15552.7|15551.2|15547.5|15546|289
1649682010000|2022-04-11 13:00:10|15550.7|15549.2|15550.7|15549.2|15552.7|15551.2|15550.7|15549.2|197
1649682020000|2022-04-11 13:00:20|15551.7|15550.2|15551.7|15550.2|15552.7|15551.2|15551.5|15549.2|87
1649682030000|2022-04-11 13:00:30|15550.7|15549.2|15549.7|15548.2|15550.7|15549.2|15549.7|15548.2|136
1649682040000|2022-04-11 13:00:40|||||||||1
1649682050000|2022-04-11 13:00:50|15550.7|15549.2|15550.7|15549.2|15551.7|15549.4|15550.7|15549.2|29
1649682060000|2022-04-11 13:01:00|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|109
1649682070000|2022-04-11 13:01:10|15549.7|15548.2|15550.7|15549.2|15550.7|15549.2|15549.3|15547|91
1649682080000|2022-04-11 13:01:20|15550.3|15548.8|15549.7|15548.2|15550.7|15549.2|15549.7|15548|140
1649682090000|2022-04-11 13:01:30|15548.5|15547|15547.5|15546|15548.5|15547|15546.5|15545|143
1649682100000|2022-04-11 13:01:40|15547.3|15544.8|15547.5|15546|15547.5|15546|15547.3|15544.8|177
1649682110000|2022-04-11 13:01:50|15546.5|15545|15547.5|15546|15548.5|15547|15546.5|15545|74
1649682120000|2022-04-11 13:02:00|15546.5|15545|15548.5|15547|15548.5|15547|15546.5|15545|215
1649682130000|2022-04-11 13:02:10|15549.5|15547.2|15548.5|15547|15549.7|15548.2|15548.5|15547|43
1649682140000|2022-04-11 13:02:20|15547.5|15546|15548.5|15547|15548.5|15547|15547.5|15546|56
1649682150000|2022-04-11 13:02:30|15549.5|15548|15548.5|15547|15549.7|15548.2|15547.5|15546|177
1649682160000|2022-04-11 13:02:40|15548.7|15546.2|15547.5|15545|15548.7|15547|15546.5|15545|60
1649682170000|2022-04-11 13:02:50|15546.5|15544|15545.3|15542.8|15546.5|15544|15545.3|15542.8|33
1649682180000|2022-04-11 13:03:00|15544.5|15543|15544.5|15543|15545.5|15544|15543.5|15541.8|190
1649682190000|2022-04-11 13:03:10|15543.9|15542.4|15544.5|15543|15544.5|15543|15543.5|15541.8|261
1649682200000|2022-04-11 13:03:20|15545.5|15544|15545.5|15543|15545.7|15544|15544.5|15542.8|36
1649682210000|2022-04-11 13:03:30|15544.5|15543.8|15543.5|15542|15545.5|15544|15543.5|15542|101
1649682220000|2022-04-11 13:03:40|||||||||22
1649682230000|2022-04-11 13:03:50|15544.5|15543|15543.5|15542|15544.5|15543|15543.5|15542|31
1649682240000|2022-04-11 13:04:00|15544.5|15543|15543.5|15542|15545.5|15544|15543.5|15542|78
1649682250000|2022-04-11 13:04:10|15542.5|15541|15542.5|15541|15543.5|15542|15542.5|15541|80
1649682260000|2022-04-11 13:04:20|15542.9|15541.4|15544.5|15543|15544.5|15543|15542.5|15541|362
1649682270000|2022-04-11 13:04:30|15543.5|15542|15545.5|15544|15545.7|15544|15543.5|15542|143
1649682280000|2022-04-11 13:04:40|15546.5|15545|15546.5|15545|15546.5|15545|15546.1|15544.6|36
1649682290000|2022-04-11 13:04:50|15547.5|15546|15547.5|15546|15547.5|15546|15546.5|15545|155
1649682300000|2022-04-11 13:05:00|15546.5|15545|15546.5|15545|15546.5|15546|15546.5|15545|73
1649682310000|2022-04-11 13:05:10|15546.3|15544|15544.5|15543|15546.5|15545|15544.5|15543|81
1649682320000|2022-04-11 13:05:20|15545.5|15544|15546.5|15545|15546.7|15545|15545.5|15544|164
1649682330000|2022-04-11 13:05:30|15546.1|15544.6|15546.5|15545|15546.5|15545|15546.1|15544|19
1649682340000|2022-04-11 13:05:40|15545.5|15544|15546.5|15545|15546.5|15545|15545.5|15543.5|17
1649682350000|2022-04-11 13:05:50|15546.7|15545.2|15546.5|15545|15547.5|15546|15546.5|15545|11
1649682360000|2022-04-11 13:06:00|15547.5|15546|15541.5|15540|15547.7|15546|15541.5|15540|268
1649682370000|2022-04-11 13:06:10|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|169
1649682380000|2022-04-11 13:06:20|15541.5|15540|15542.5|15541|15542.5|15541|15541.5|15540|102
1649682390000|2022-04-11 13:06:30|15543.5|15542|15542.5|15541|15543.5|15542|15541.5|15540|55
1649682400000|2022-04-11 13:06:40|15543.5|15540|15542.5|15541|15543.5|15542|15542.5|15540|133
1649682410000|2022-04-11 13:06:50|15543.5|15541.4|15545.5|15544|15545.5|15544|15542.5|15541.4|95
1649682420000|2022-04-11 13:07:00|15545.7|15543|15545.5|15544|15545.7|15544|15544.5|15543|154
1649682430000|2022-04-11 13:07:10|15545.3|15543.8|15545.5|15544|15545.5|15544|15545.3|15543|141
1649682440000|2022-04-11 13:07:20|15545.3|15543|15545.5|15544|15545.5|15544|15545.3|15543|4
1649682460000|2022-04-11 13:07:40|15545.1|15543.6|15542.5|15541|15545.1|15543.6|15541.5|15540|319
1649682470000|2022-04-11 13:07:50|15542.3|15540|15542.5|15541|15542.5|15541|15541.5|15540|46
1649682480000|2022-04-11 13:08:00|15541.7|15540|15541.5|15540|15541.7|15540.2|15541.5|15540|135
1649682490000|2022-04-11 13:08:10|15542.5|15541|15542.5|15541|15542.5|15541|15542.5|15541|31
1649682500000|2022-04-11 13:08:20|15541.7|15540|15542.5|15541|15543.5|15541|15541.5|15540|43
1649682510000|2022-04-11 13:08:30|15541.5|15540|15541.5|15540|15541.5|15541|15541.5|15540|79
1649682520000|2022-04-11 13:08:40|15542.7|15540.2|15542.5|15541|15542.7|15541|15542.5|15540|18
1649682540000|2022-04-11 13:09:00|15541.5|15540|15541.5|15540|15542.5|15540.2|15541.5|15540|48
1649682550000|2022-04-11 13:09:10|15542.5|15541|15543.5|15542|15543.5|15542|15542.5|15541|19
1649682560000|2022-04-11 13:09:20|15543.1|15541.6|15542.5|15541|15543.5|15542|15542.5|15540|66
1649682570000|2022-04-11 13:09:30|||||||||88
1649682580000|2022-04-11 13:09:40|15541.9|15540.4|15542.5|15541|15542.5|15541|15541.9|15540|34
1649682590000|2022-04-11 13:09:50|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15540|107
1649682600000|2022-04-11 13:10:00|15540.5|15539|15540.5|15539|15540.5|15539|15539.5|15538|237
1649682610000|2022-04-11 13:10:10|15541.5|15540|15542.5|15540|15542.5|15540|15540.5|15539|8
1649682620000|2022-04-11 13:10:20|15541.5|15539|15541.5|15540|15541.5|15540|15540.5|15539|60
1649682630000|2022-04-11 13:10:30|15540.5|15539|15539.5|15538|15540.5|15539|15538.5|15537|225
1649682640000|2022-04-11 13:10:40|15538.5|15537|15537.5|15536|15538.5|15537|15537.3|15535.8|138
1649682650000|2022-04-11 13:10:50|15538.5|15537|15536.5|15535|15538.5|15537|15536.5|15535|106
1649682660000|2022-04-11 13:11:00|15535.5|15534|15534.3|15532.8|15535.5|15534|15534.3|15532.8|133
1649682670000|2022-04-11 13:11:10|15533.7|15531.8|15533.3|15531.8|15534.3|15532.8|15533.3|15531.8|100
1649682680000|2022-04-11 13:11:20|15533.9|15532.4|15535.5|15534|15535.5|15534|15533.9|15532.4|352
1649682690000|2022-04-11 13:11:30|15535.3|15533|15534.3|15532.8|15535.3|15533|15534.3|15532.8|89
1649682700000|2022-04-11 13:11:40|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|135
1649682710000|2022-04-11 13:11:50|15533.9|15532.4|15534.3|15532.8|15534.3|15532.8|15533.7|15532.2|184
1649682720000|2022-04-11 13:12:00|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|30
1649682730000|2022-04-11 13:12:10|15532.3|15530.8|15532.3|15530.8|15533.3|15530.8|15532.3|15530.8|33
1649682740000|2022-04-11 13:12:20|15533.3|15531.8|15535.5|15534|15535.5|15534|15533.3|15531.8|236
1649682750000|2022-04-11 13:12:30|15535.1|15533.6|15536.5|15535|15536.5|15535|15534.3|15532.8|126
1649682760000|2022-04-11 13:12:40|||||||||171
1649682770000|2022-04-11 13:12:50|||||||||41
1649682780000|2022-04-11 13:13:00|15535.5|15534|15535.5|15534|15535.5|15534|15535.5|15534|17
1649682790000|2022-04-11 13:13:10|15536.5|15535|15538.5|15537|15538.5|15537|15536.5|15535|139
1649682800000|2022-04-11 13:13:20|15537.5|15536|15537.5|15536|15538.5|15537|15536.5|15534.8|63
1649682810000|2022-04-11 13:13:30|15538.5|15537|15537.5|15536|15538.5|15537|15537.5|15536|76
1649682820000|2022-04-11 13:13:40|||||||||20
1649682830000|2022-04-11 13:13:50|15537.7|15536.2|15538.5|15537|15540.5|15538.2|15537.7|15536.2|174
1649682840000|2022-04-11 13:14:00|15539.3|15536.8|15539.5|15538|15539.7|15538|15538.5|15536.8|36
1649682850000|2022-04-11 13:14:10|15540.5|15539|15539.5|15538|15540.5|15539|15539.5|15538|92
1649682860000|2022-04-11 13:14:20|15540.3|15537.8|15540.5|15539|15540.5|15539|15539.5|15537.8|75
1649682870000|2022-04-11 13:14:30|15541.5|15540|15539.5|15538|15541.5|15540|15539.5|15537|184
1649682880000|2022-04-11 13:14:40|15540.5|15539|15544.5|15543|15544.5|15543|15540.5|15539|210
1649682890000|2022-04-11 13:14:50|15545.5|15544|15546.5|15545|15546.5|15545|15544.5|15543|283
1649682900000|2022-04-11 13:15:00|15545.5|15544|15545.5|15544|15545.5|15544|15545.5|15543|106
1649682910000|2022-04-11 13:15:10|15544.5|15543|15544.5|15542|15544.5|15543|15544.1|15542|208
1649682920000|2022-04-11 13:15:20|15544.3|15542.8|15546.5|15545|15546.5|15545|15543.5|15542|149
1649682930000|2022-04-11 13:15:30|||||||||41
1649682940000|2022-04-11 13:15:40|15547.5|15546|15546.5|15545|15547.5|15546|15546.5|15545|94
1649682950000|2022-04-11 13:15:50|15547.5|15546|15547.5|15546|15547.5|15546|15547.5|15545|46
1649682960000|2022-04-11 13:16:00|||||||||3
1649682970000|2022-04-11 13:16:10|15548.1|15546.6|15550.7|15549.2|15550.7|15549.2|15548.1|15546.6|179
1649682980000|2022-04-11 13:16:20|15549.7|15548.2|15548.5|15547|15550.7|15549.2|15548.5|15547|51
1649682990000|2022-04-11 13:16:30|15548.9|15547.4|15549.7|15548.2|15549.7|15548.2|15548.9|15547.4|32
1649683000000|2022-04-11 13:16:40|15550.7|15549.2|15549.7|15548.2|15550.7|15549.2|15549.7|15548.2|131
1649683010000|2022-04-11 13:16:50|15548.5|15547|15550.7|15549.2|15550.7|15549.2|15548.5|15547|126
1649683020000|2022-04-11 13:17:00|15550.3|15548.8|15550.7|15549.2|15550.7|15549.2|15549.7|15548.2|78
1649683030000|2022-04-11 13:17:10|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|193
1649683040000|2022-04-11 13:17:20|15548.5|15547|15548.5|15547|15549.7|15548.2|15548.5|15546|226
1649683050000|2022-04-11 13:17:30|15548.9|15547.4|15549.5|15547|15549.5|15547.4|15548.5|15547|23
1649683060000|2022-04-11 13:17:40|15548.5|15548|15549.7|15548.2|15549.7|15548.2|15547.5|15546|79
1649683070000|2022-04-11 13:17:50|||||||||136
1649683080000|2022-04-11 13:18:00|15550.7|15549.2|15549.7|15548.2|15551.9|15550.2|15549.7|15548.2|293
1649683090000|2022-04-11 13:18:10|15550.7|15549.2|15550.7|15548.2|15550.7|15549.2|15549.7|15548.2|68
1649683100000|2022-04-11 13:18:20|15549.9|15548.4|15550.7|15549.2|15550.7|15549.2|15549.7|15548.2|24
1649683110000|2022-04-11 13:18:30|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|80
1649683120000|2022-04-11 13:18:40|15551.3|15549.8|15551.7|15550.2|15551.7|15550.2|15550.7|15549.2|24
1649683130000|2022-04-11 13:18:50|||||||||1
1649683140000|2022-04-11 13:19:00|15552.7|15551.2|15552.7|15551.2|15552.7|15551.2|15551.7|15550.2|434
1649683150000|2022-04-11 13:19:10|||||||||100
1649683160000|2022-04-11 13:19:20|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|134
1649683170000|2022-04-11 13:19:30|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|17
1649683180000|2022-04-11 13:19:40|15551.1|15549.6|15549.7|15548.2|15551.1|15549.6|15549.1|15547.6|62
1649683190000|2022-04-11 13:19:50|15549.5|15548|15548.5|15547|15549.7|15548.2|15548.1|15546.6|90
1649683200000|2022-04-11 13:20:00|15548.7|15547.2|15548.5|15547|15549.5|15547.2|15548.5|15546|38
1649683210000|2022-04-11 13:20:10|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|736
1649683220000|2022-04-11 13:20:20|15549.5|15548|15549.7|15548.2|15550.9|15549.2|15549.5|15548|176
1649683230000|2022-04-11 13:20:30|||||||||14
1649683240000|2022-04-11 13:20:40|15549.9|15548.4|15549.7|15548.2|15550.7|15549.2|15549.7|15548.2|136
1649683250000|2022-04-11 13:20:50|15550.7|15549.2|15551.7|15550.2|15551.7|15550.2|15550.7|15549.2|189
1649683260000|2022-04-11 13:21:00|||||||||10
1649683270000|2022-04-11 13:21:10|||||||||21
1649683280000|2022-04-11 13:21:20|15551.5|15549.2|15549.7|15548.2|15551.7|15550.2|15549.7|15548.2|173
1649683290000|2022-04-11 13:21:30|15548.5|15547|15548.5|15547|15549.7|15548.2|15548.5|15547|140
1649683300000|2022-04-11 13:21:40|15549.7|15548.2|15548.5|15547|15549.9|15548.2|15548.5|15547|114
1649683310000|2022-04-11 13:21:50|15547.5|15546|15547.5|15546|15548.5|15547|15546.5|15545|91
1649683320000|2022-04-11 13:22:00|15546.5|15545|15546.5|15545|15547.7|15546|15546.5|15545|48
1649683330000|2022-04-11 13:22:10|15547.5|15546|15547.5|15546|15548.5|15547|15547.5|15546|94
1649683340000|2022-04-11 13:22:20|15548.5|15547|15547.5|15546|15548.5|15547|15547.5|15546|159
1649683350000|2022-04-11 13:22:30|15546.5|15545|15546.5|15545|15547.5|15546|15546.5|15545|203
1649683360000|2022-04-11 13:22:40|15547.5|15546|15547.5|15545|15547.5|15546|15546.5|15544.8|9
1649683370000|2022-04-11 13:22:50|15546.5|15546|15547.5|15546|15547.5|15546|15546.5|15546|21
1649683380000|2022-04-11 13:23:00|15547.3|15545.8|15547.5|15546|15547.5|15546|15547.3|15545|17
1649683390000|2022-04-11 13:23:10|||||||||4
1649683400000|2022-04-11 13:23:20|15546.5|15545|15546.5|15545|15546.5|15545|15545.5|15544|57
1649683410000|2022-04-11 13:23:30|||||||||101
1649683420000|2022-04-11 13:23:40|15547.1|15545.6|15546.5|15545|15547.7|15546|15546.5|15545|45
1649683430000|2022-04-11 13:23:50|15547.5|15546|15547.5|15546|15547.5|15546|15547.5|15546|23
1649683440000|2022-04-11 13:24:00|15548.5|15547|15549.7|15548.2|15550.7|15549.2|15548.5|15547|320
1649683450000|2022-04-11 13:24:10|15550.7|15549.2|15550.7|15549.2|15550.7|15549.2|15549.7|15548.2|29
1649683460000|2022-04-11 13:24:20|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|173
1649683470000|2022-04-11 13:24:30|15552.9|15550.4|15550.7|15549.2|15552.9|15551.2|15550.7|15549.2|209
1649683480000|2022-04-11 13:24:40|15551.7|15550.2|15550.7|15549.2|15551.9|15550.2|15550.7|15549.2|100
1649683490000|2022-04-11 13:24:50|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|32
1649683500000|2022-04-11 13:25:00|15550.7|15549.2|15551.7|15550.2|15551.7|15550.2|15550.7|15549.2|70
1649683520000|2022-04-11 13:25:20|15551.3|15549.8|15549.7|15548.2|15551.3|15549.8|15549.7|15548.2|125
1649683530000|2022-04-11 13:25:30|15550.7|15549.2|15550.7|15549.2|15550.7|15549.2|15549.7|15548|93
1649683540000|2022-04-11 13:25:40|||||||||41
1649683550000|2022-04-11 13:25:50|||||||||23
1649683560000|2022-04-11 13:26:00|15550.5|15548.2|15549.7|15548.2|15550.7|15549.2|15549.7|15548.2|198
1649683570000|2022-04-11 13:26:10|15550.7|15549|15549.7|15548.2|15550.7|15549.2|15549.7|15548.2|35
1649683580000|2022-04-11 13:26:20|15548.5|15547|15548.5|15547|15549.5|15547.2|15548.5|15547|42
1649683590000|2022-04-11 13:26:30|||||||||241
1649683600000|2022-04-11 13:26:40|15548.9|15547.4|15550.7|15549.2|15550.7|15549.2|15548.9|15547.4|327
1649683610000|2022-04-11 13:26:50|15550.3|15548.8|15549.7|15548.2|15550.3|15548.8|15549.7|15548.2|53
1649683620000|2022-04-11 13:27:00|||||||||57
1649683630000|2022-04-11 13:27:10|15548.5|15547.2|15548.5|15547|15549.9|15548.2|15548.5|15547|94
1649683640000|2022-04-11 13:27:20|15549.7|15548.2|15548.5|15547|15549.7|15548.2|15548.5|15547|162
1649683650000|2022-04-11 13:27:30|15549.5|15548|15548.5|15547|15549.7|15548.2|15548.5|15547|298
1649683660000|2022-04-11 13:27:40|||||||||21
1649683670000|2022-04-11 13:27:50|15548.1|15546.6|15548.5|15547|15548.5|15547|15547.5|15546|35
1649683680000|2022-04-11 13:28:00|15549.5|15548|15548.5|15547|15549.5|15548|15547.5|15546|146
1649683690000|2022-04-11 13:28:10|15547.5|15546|15546.5|15545|15547.5|15546|15546.5|15545|207
1649683700000|2022-04-11 13:28:20|||||||||172
1649683710000|2022-04-11 13:28:30|15547.5|15546|15548.5|15547|15548.5|15547|15547.5|15546|122
1649683720000|2022-04-11 13:28:40|15549.1|15547.6|15549.7|15548.2|15549.7|15548.2|15549.1|15547.6|55
1649683730000|2022-04-11 13:28:50|||||||||6
1649683740000|2022-04-11 13:29:00|15550.1|15548.6|15551.7|15550.2|15551.7|15550.2|15550.1|15548.6|92
1649683750000|2022-04-11 13:29:10|15550.7|15549.2|15552.7|15551.2|15552.7|15551.2|15550.7|15549.2|170
1649683760000|2022-04-11 13:29:20|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|56
1649683770000|2022-04-11 13:29:30|15552.7|15551.2|15553.7|15552.2|15553.7|15552.2|15552.7|15551.2|103
1649683780000|2022-04-11 13:29:40|15553.1|15551.6|15553.7|15552.2|15553.7|15552.2|15552.7|15551.2|116
1649683790000|2022-04-11 13:29:50|15553.1|15551.2|15553.7|15552.2|15554.7|15552.2|15553.1|15551.2|106
1649683800000|2022-04-11 13:30:00|15554.7|15553.2|15552.7|15551.2|15554.7|15553.2|15552.5|15550.2|203
1649683810000|2022-04-11 13:30:10|15551.7|15550.2|15552.7|15551.2|15552.7|15551.2|15549.7|15548.2|302
1649683820000|2022-04-11 13:30:20|15552.5|15550.2|15551.7|15550.2|15552.7|15551.2|15551.7|15550|301
1649683830000|2022-04-11 13:30:30|15550.7|15549.2|15550.7|15549.2|15551.7|15550.2|15550.5|15548|248
1649683840000|2022-04-11 13:30:40|15551.3|15549.8|15551.7|15550.2|15554.7|15553.2|15551.3|15549.8|459
1649683850000|2022-04-11 13:30:50|15552.7|15551.2|15552.7|15551.2|15553.7|15552.2|15551.7|15550|27
1649683860000|2022-04-11 13:31:00|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|15550.7|15549|156
1649683870000|2022-04-11 13:31:10|15550.7|15549.2|15552.7|15551.2|15552.7|15551.2|15549.7|15548.2|174
1649683880000|2022-04-11 13:31:20|15552.1|15550.6|15552.7|15551.2|15553.7|15552.2|15551.7|15550.2|195
1649683890000|2022-04-11 13:31:30|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|15552.7|15551.2|234
1649683900000|2022-04-11 13:31:40|15552.7|15551.2|15553.7|15552.2|15553.7|15552.2|15552.7|15551.2|41
1649683910000|2022-04-11 13:31:50|15554.7|15552.4|15554.7|15553.2|15554.9|15553.2|15553.7|15552.2|81
1649683920000|2022-04-11 13:32:00|15555.7|15554.2|15554.7|15553.2|15555.7|15554.2|15554.7|15553.2|27
1649683930000|2022-04-11 13:32:10|15555.7|15554.2|15554.7|15553.2|15555.7|15554.2|15554.7|15553.2|54
1649683940000|2022-04-11 13:32:20|||||||||83
1649683950000|2022-04-11 13:32:30|15555.3|15553.8|15554.7|15553.2|15555.9|15554.2|15554.7|15553.2|173
1649683960000|2022-04-11 13:32:40|15555.5|15553|15555.7|15554.2|15555.7|15554.2|15555.5|15553|117
1649683970000|2022-04-11 13:32:50|15555.3|15553.8|15553.9|15551.4|15555.7|15554.2|15553.7|15551.4|198
1649683980000|2022-04-11 13:33:00|15553.7|15551.2|15553.7|15552.2|15553.7|15552.2|15552.7|15551.2|14
1649683990000|2022-04-11 13:33:10|15552.7|15551.2|15553.7|15552.2|15553.7|15552.2|15552.7|15551.2|219
1649684000000|2022-04-11 13:33:20|15554.5|15553|15554.7|15553.2|15555.7|15554.2|15554.5|15553|131
1649684010000|2022-04-11 13:33:30|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|3
1649684020000|2022-04-11 13:33:40|15554.3|15552.8|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|164
1649684030000|2022-04-11 13:33:50|15551.7|15550.2|15553.7|15552.2|15553.7|15552.2|15551.7|15550.2|277
1649684040000|2022-04-11 13:34:00|15554.7|15553.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|199
1649684050000|2022-04-11 13:34:10|15554.7|15553.2|15554.7|15553.2|15554.7|15553.2|15553.9|15552.2|91
1649684060000|2022-04-11 13:34:20|15553.7|15552.2|15554.7|15553.2|15554.7|15553.2|15553.7|15552.2|30
1649684070000|2022-04-11 13:34:30|15554.9|15553.4|15553.7|15552.2|15554.9|15553.4|15553.7|15552.2|45
1649684090000|2022-04-11 13:34:50|15550.7|15549.2|15550.7|15549.2|15550.7|15549.2|15550.7|15549.2|275
1649684100000|2022-04-11 13:35:00|15551.7|15548.2|15550.7|15549.2|15551.7|15550.2|15549.7|15548.2|118
1649684110000|2022-04-11 13:35:10|15549.7|15548.2|15550.7|15549.2|15551.7|15550.2|15549.7|15548|146
1649684120000|2022-04-11 13:35:20|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|25
1649684130000|2022-04-11 13:35:30|15549.1|15547.6|15549.2|15547.7|15549.7|15548.2|15548.3|15545.8|72
1649684140000|2022-04-11 13:35:40|15548.5|15547|15549.7|15548.2|15549.9|15548.2|15548.5|15546.8|30
1649684150000|2022-04-11 13:35:50|15548.7|15547.2|15549.7|15548.2|15549.7|15548.2|15548.5|15547|27
1649684160000|2022-04-11 13:36:00|15548.7|15547.2|15548.5|15547|15548.7|15547.2|15547.5|15546|39
1649684170000|2022-04-11 13:36:10|15547.5|15546|15547.5|15545|15547.5|15546|15546.5|15544.8|179
1649684180000|2022-04-11 13:36:20|15546.5|15546|15547.5|15545|15547.5|15546|15546.5|15545|58
1649684190000|2022-04-11 13:36:30|15546.5|15544|15545.5|15544|15546.5|15544|15545.5|15544|243
1649684200000|2022-04-11 13:36:40|15544.5|15543|15545.5|15544|15545.5|15544|15544.5|15542.8|56
1649684210000|2022-04-11 13:36:50|15544.5|15543|15545.5|15543|15545.5|15544|15544.5|15543|136
1649684220000|2022-04-11 13:37:00|15544.5|15542|15540.5|15539|15544.5|15543|15540.5|15539|294
1649684230000|2022-04-11 13:37:10|15541.5|15540|15541.5|15540|15542.5|15541|15541.5|15540|91
1649684240000|2022-04-11 13:37:20|15541.3|15539.8|15541.5|15540|15541.5|15540|15541.3|15539.8|69
1649684250000|2022-04-11 13:37:30|15542.5|15541|15542.3|15540.8|15542.5|15541|15542.3|15540|37
1649684260000|2022-04-11 13:37:40|15542.5|15541|15542.5|15541|15543.7|15542|15542.5|15541|111
1649684270000|2022-04-11 13:37:50|15543.5|15540|15541.5|15540|15543.5|15540|15541.5|15540|40
1649684280000|2022-04-11 13:38:00|15540.5|15539|15542.5|15540|15542.7|15541|15540.5|15539|87
1649684290000|2022-04-11 13:38:10|15541.5|15541|15542.5|15541|15542.5|15541|15541.5|15541|56
1649684300000|2022-04-11 13:38:20|15541.9|15540.4|15542.5|15541|15542.5|15541|15541.5|15540|46
1649684310000|2022-04-11 13:38:30|15541.5|15540|15543.5|15542|15545.5|15544|15541.5|15540|87
1649684320000|2022-04-11 13:38:40|15543.9|15542.4|15544.5|15543|15545.5|15544|15543.5|15541.8|90
1649684330000|2022-04-11 13:38:50|15545.3|15542.8|15547.5|15546|15547.5|15546|15544.5|15542.8|275
1649684340000|2022-04-11 13:39:00|15546.7|15545|15545.5|15544|15546.7|15545.2|15545.5|15543.8|203
1649684350000|2022-04-11 13:39:10|15546.5|15544.2|15546.5|15545|15546.5|15545|15545.5|15543.8|63
1649684360000|2022-04-11 13:39:20|15547.5|15544.8|15546.5|15545|15547.5|15545|15546.5|15544.8|57
1649684370000|2022-04-11 13:39:30|15547.5|15544.8|15546.5|15545|15547.5|15545|15546.5|15544.8|1701
1649684380000|2022-04-11 13:39:40|15545.5|15544|15544.5|15543|15545.5|15544|15544.5|15543|3
1649684390000|2022-04-11 13:39:50|15545.1|15543.6|15545.5|15544|15545.5|15544|15545.1|15543|19
1649684400000|2022-04-11 13:40:00|15546.5|15545|15545.5|15544|15547.7|15546|15545.5|15543|282
1649684410000|2022-04-11 13:40:10|15546.3|15543.8|15547.5|15546|15547.5|15546|15546.3|15543.8|62
1649684420000|2022-04-11 13:40:20|15548.5|15547|15548.5|15547|15548.5|15547|15548.5|15547|16
1649684430000|2022-04-11 13:40:30|15549.5|15548|15550.7|15549.2|15550.7|15549.2|15549.5|15547|52
1649684440000|2022-04-11 13:40:40|15551.9|15549.4|15549.9|15547.4|15551.9|15550.2|15548.5|15547|86
1649684450000|2022-04-11 13:40:50|15549.5|15547|15547.5|15546|15549.5|15547|15547.5|15546|18
1649684460000|2022-04-11 13:41:00|15548.5|15547|15548.5|15546|15548.7|15547|15547.5|15546|59
1649684470000|2022-04-11 13:41:10|15548.3|15546.8|15546.5|15545|15548.7|15547|15545.5|15544|140
1649684480000|2022-04-11 13:41:20|15547.5|15546|15547.5|15546|15547.5|15546|15547.5|15546|28
1649684490000|2022-04-11 13:41:30|15546.9|15545.4|15547.5|15546|15547.5|15546|15546.5|15545|203
1649684500000|2022-04-11 13:41:40|15546.5|15545|15547.5|15546|15547.5|15546|15546.5|15545|63
1649684510000|2022-04-11 13:41:50|15546.5|15545|15547.5|15546|15547.5|15546|15546.5|15544.8|91
1649684520000|2022-04-11 13:42:00|15546.5|15545|15547.5|15546|15547.7|15546|15546.5|15545|90
1649684530000|2022-04-11 13:42:10|15548.3|15545.8|15547.5|15546|15548.3|15546.2|15547.5|15545.8|67
1649684540000|2022-04-11 13:42:20|||||||||369
1649684550000|2022-04-11 13:42:30|15546.5|15545|15547.5|15546|15547.5|15546|15546.5|15545|36
1649684560000|2022-04-11 13:42:40|15546.9|15545.4|15549.7|15548.2|15549.7|15548.2|15546.5|15545|443
1649684570000|2022-04-11 13:42:50|15549.9|15547.4|15550.7|15548.2|15550.7|15549.2|15548.5|15546.8|130
1649684580000|2022-04-11 13:43:00|15550.5|15548|15550.7|15549.2|15550.7|15549.2|15548.5|15547|72
1649684590000|2022-04-11 13:43:10|15551.7|15550.2|15551.7|15550.2|15552.7|15550.2|15551.7|15550.2|411
1649684600000|2022-04-11 13:43:20|15553.7|15552.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552|381
1649684610000|2022-04-11 13:43:30|15554.7|15553.2|15553.7|15552.2|15554.7|15553.2|15552.7|15551.2|177
1649684620000|2022-04-11 13:43:40|15554.7|15553.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|117
1649684630000|2022-04-11 13:43:50|15554.7|15553.2|15554.7|15553.2|15554.7|15553.2|15554.5|15552.2|27
1649684640000|2022-04-11 13:44:00|15553.7|15552.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552|82
1649684650000|2022-04-11 13:44:10|15554.7|15553.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|55
1649684660000|2022-04-11 13:44:20|15554.3|15552.8|15553.7|15552.2|15554.7|15553.2|15553.7|15552|40
1649684670000|2022-04-11 13:44:30|15553.1|15551.6|15551.7|15550.2|15553.1|15551.6|15551.7|15550|374
1649684680000|2022-04-11 13:44:40|15550.7|15549.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|148
1649684690000|2022-04-11 13:44:50|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|115
1649684700000|2022-04-11 13:45:00|15549.7|15548.2|15550.7|15549.2|15550.7|15549.2|15549.7|15548.2|70
1649684710000|2022-04-11 13:45:10|15549.7|15548.2|15550.7|15549.2|15550.7|15549.2|15549.7|15548.2|58
1649684720000|2022-04-11 13:45:20|15549.7|15548.2|15549.7|15548.2|15550.7|15549.2|15549.7|15548|61
1649684730000|2022-04-11 13:45:30|15549.1|15547.6|15548.5|15547|15549.7|15548.2|15548.5|15547|178
1649684740000|2022-04-11 13:45:40|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|90
1649684750000|2022-04-11 13:45:50|15548.5|15547|15547.5|15546|15548.5|15547|15547.5|15546|153
1649684760000|2022-04-11 13:46:00|15546.5|15545|15545.5|15544|15546.5|15545|15545.5|15544|88
1649684770000|2022-04-11 13:46:10|15546.5|15545|15546.5|15545|15546.5|15545|15545.5|15544|153
1649684780000|2022-04-11 13:46:20|15547.5|15546|15547.5|15546|15547.5|15546|15547.5|15545|86
1649684790000|2022-04-11 13:46:30|15548.5|15547|15547.5|15546|15548.5|15547|15547.5|15546|87
1649684800000|2022-04-11 13:46:40|15546.5|15545|15546.5|15545|15546.5|15545|15545.5|15544|94
1649684810000|2022-04-11 13:46:50|15547.5|15544|15548.5|15547|15548.5|15547|15547.5|15544|123
1649684820000|2022-04-11 13:47:00|15549.7|15546|15549.7|15548.2|15549.7|15548.2|15549.7|15546|58
1649684830000|2022-04-11 13:47:10|15550.7|15549.2|15548.5|15547|15550.7|15549.2|15548.5|15547|378
1649684840000|2022-04-11 13:47:20|15547.5|15546|15548.5|15547|15548.5|15547|15547.5|15546|47
1649684850000|2022-04-11 13:47:30|15547.9|15546.4|15546.5|15545|15547.9|15546.4|15546.5|15544.8|89
1649684860000|2022-04-11 13:47:40|15545.5|15544|15543.5|15542|15545.5|15544|15543.5|15542|85
1649684870000|2022-04-11 13:47:50|15544.5|15543|15545.5|15544|15545.5|15544|15544.5|15543|138
1649684880000|2022-04-11 13:48:00|15544.5|15543|15543.5|15542|15544.5|15543|15542.5|15541|119
1649684890000|2022-04-11 13:48:10|15542.5|15541|15542.5|15541|15542.5|15541|15542.5|15541|88
1649684900000|2022-04-11 13:48:20|15541.5|15540|15541.5|15540|15542.5|15541|15540.3|15538|595
1649684910000|2022-04-11 13:48:30|15542.5|15541|15543.5|15542|15544.5|15543|15542.5|15541|304
1649684920000|2022-04-11 13:48:40|15544.5|15543|15545.5|15544|15545.5|15544|15543.5|15542|98
1649684930000|2022-04-11 13:48:50|15544.5|15543|15545.5|15544|15545.5|15544|15544.5|15543|307
1649684940000|2022-04-11 13:49:00|15546.5|15545|15546.5|15545|15546.5|15545|15545.5|15544|104
1649684950000|2022-04-11 13:49:10|15545.5|15544|15546.5|15545|15546.5|15545|15545.5|15544|65
1649684960000|2022-04-11 13:49:20|15547.5|15546|15546.5|15545|15547.5|15546|15546.5|15545|101
1649684970000|2022-04-11 13:49:30|15545.5|15544|15546.5|15545|15546.5|15545|15545.5|15544|44
1649684980000|2022-04-11 13:49:40|15546.7|15545.2|15548.5|15547|15548.5|15547|15546.7|15544.8|78
1649685000000|2022-04-11 13:50:00|15549.5|15548|15543.5|15542|15549.7|15548.2|15543.5|15542|615
1649685010000|2022-04-11 13:50:10|15543.7|15541.2|15544.7|15542.2|15544.7|15543|15542.5|15541|337
1649685020000|2022-04-11 13:50:20|15544.5|15543|15543.5|15542|15544.7|15543|15543.5|15541.8|32
1649685030000|2022-04-11 13:50:30|15544.5|15543|15544.5|15543|15544.5|15543|15544.5|15543|19
1649685040000|2022-04-11 13:50:40|15543.5|15542|15543.5|15542|15543.5|15542|15543.5|15542|44
1649685050000|2022-04-11 13:50:50|15544.5|15543|15544.5|15543|15544.5|15543|15544.5|15543|14
1649685060000|2022-04-11 13:51:00|15543.5|15542|15544.5|15543|15544.5|15543|15543.5|15541.8|414
1649685070000|2022-04-11 13:51:10|15542.5|15541|15540.5|15539|15542.5|15541|15540.5|15538|211
1649685080000|2022-04-11 13:51:20|15542.5|15540|15542.5|15540|15542.5|15541|15541.5|15539.8|132
1649685090000|2022-04-11 13:51:30|15542.3|15539.8|15541.5|15540|15542.3|15540|15540.5|15539|425
1649685100000|2022-04-11 13:51:40|15542.5|15541|15541.5|15540|15542.5|15541|15541.5|15540|131
1649685110000|2022-04-11 13:51:50|15542.5|15540.2|15541.5|15540|15542.5|15541|15541.5|15540|50
1649685120000|2022-04-11 13:52:00|15542.1|15540.6|15541.5|15540|15542.5|15541|15541.5|15539.8|81
1649685130000|2022-04-11 13:52:10|15540.5|15539|15541.5|15540|15541.5|15540|15540.5|15539|543
1649685140000|2022-04-11 13:52:20|15540.5|15539|15541.5|15540|15541.5|15540|15540.5|15539|107
1649685150000|2022-04-11 13:52:30|15540.5|15539|15539.5|15538|15541.1|15539.6|15539.5|15538|182
1649685160000|2022-04-11 13:52:40|||||||||34
1649685170000|2022-04-11 13:52:50|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|44
1649685180000|2022-04-11 13:53:00||15538||15539||15539||15538|19
1649685190000|2022-04-11 13:53:10|||||||||100
1649685200000|2022-04-11 13:53:20|15539.5|15538|15540.5|15538|15540.5|15538|15539.5|15538|7
1649685210000|2022-04-11 13:53:30|15539.5|15539|15539.5|15538|15540.5|15539|15539.5|15537.8|3
1649685220000|2022-04-11 13:53:40|15538.5|15537|15539.5|15538|15539.5|15538|15538.5|15537|36
1649685230000|2022-04-11 13:53:50|15540.1|15538.6|15536.5|15535|15540.5|15539|15536.5|15535|498
1649685240000|2022-04-11 13:54:00|15537.5|15536|15537.5|15536|15537.7|15536|15536.5|15535|304
1649685250000|2022-04-11 13:54:10|15538.5|15537|15539.5|15538|15540.5|15538|15537.5|15536|102
1649685260000|2022-04-11 13:54:20|15540.5|15539|15540.5|15539|15540.5|15539|15540.1|15538|84
1649685270000|2022-04-11 13:54:30|15540.3|15538|15540.5|15539|15540.5|15539|15539.5|15538|113
1649685280000|2022-04-11 13:54:40|15541.5|15539.2|15539.5|15538|15541.5|15539.2|15539.5|15538|44
1649685290000|2022-04-11 13:54:50|15537.5|15536|15537.5|15536|15538.5|15537|15536.5|15535|400
1649685300000|2022-04-11 13:55:00|||||||||79
1649685310000|2022-04-11 13:55:10|15534.9|15535|15537.5|15536|15537.7|15536|15534.3|15532.8|298
1649685320000|2022-04-11 13:55:20|15537.1|15535|15538.5|15537|15538.5|15537|15537.1|15534.8|1128
1649685330000|2022-04-11 13:55:30|15539.5|15538|15539.5|15538|15539.5|15538|15539.5|15537|38
1649685340000|2022-04-11 13:55:40|15538.5|15537|15538.5|15537|15539.7|15538|15538.5|15537|63
1649685350000|2022-04-11 13:55:50|15537.5|15536|15535.5|15534|15537.5|15536|15535.5|15534|127
1649685360000|2022-04-11 13:56:00|15534.9|15533.4|15534.3|15532.8|15535.5|15533.8|15533.3|15531.6|107
1649685370000|2022-04-11 13:56:10|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15532.1|15530.6|403
1649685380000|2022-04-11 13:56:20|15534.3|15532.8|15534.3|15532.8|15534.3|15532.8|15533.3|15531.8|92
1649685390000|2022-04-11 13:56:30|||||||||11
1649685400000|2022-04-11 13:56:40|15533.3|15531.8|15533.3|15531.8|15534.5|15532.8|15533.3|15531.8|442
1649685410000|2022-04-11 13:56:50|15533.1|15530.8|15533.3|15531.8|15533.3|15531.8|15533.1|15530.8|53
1649685420000|2022-04-11 13:57:00|15532.3|15530.8|15532.3|15530.8|15532.5|15530.8|15531.3|15529.8|20
1649685430000|2022-04-11 13:57:10|15531.3|15529.8|15530.5|15529|15532.3|15530.8|15530.5|15529|158
1649685440000|2022-04-11 13:57:20|||||||||77
1649685450000|2022-04-11 13:57:30|15531.5|15529.5|15531.3|15529.8|15531.5|15529.8|15530.5|15529|26
1649685460000|2022-04-11 13:57:40|15530.5|15529|15530.5|15529|15531.5|15529.8|15530.5|15529|21
1649685470000|2022-04-11 13:57:50|15530.3|15528.8|15529.9|15527.4|15530.3|15528.8|15528.9|15527.4|249
1649685480000|2022-04-11 13:58:00|15528.9|15528.2|15532.3|15530.8|15532.3|15530.8|15528.9|15528.2|388
1649685490000|2022-04-11 13:58:10|15531.3|15529.8|15532.3|15530.8|15533.5|15531|15531.3|15529.8|67
1649685500000|2022-04-11 13:58:20|15533.3|15531.6|15532.3|15530.8|15533.3|15531.8|15532.3|15530.6|80
1649685510000|2022-04-11 13:58:30|15531.9|15530.4|15529.7|15528.2|15532.3|15530.8|15529.1|15527.4|152
1649685520000|2022-04-11 13:58:40|15530.5|15529|15530.5|15529|15530.5|15529|15530.5|15529|173
1649685530000|2022-04-11 13:58:50|15531.5|15529.8|15531.3|15529.8|15531.5|15529.8|15530.5|15529|105
1649685540000|2022-04-11 13:59:00|15530.5|15529|15531.3|15529.8|15531.5|15529.8|15530.5|15529|619
1649685550000|2022-04-11 13:59:10|15532.3|15530.8|15530.5|15529|15532.3|15530.8|15530.5|15529|122
1649685560000|2022-04-11 13:59:20|15529.7|15528.2|15530.5|15529|15530.7|15529|15528.9|15527.4|486
1649685570000|2022-04-11 13:59:30|15531.1|15529.6|15531.3|15529.8|15531.5|15529.8|15530.5|15529|184
1649685580000|2022-04-11 13:59:40|15530.5|15529|15530.7|15528.2|15530.7|15529|15529.7|15527.4|180
1649685590000|2022-04-11 13:59:50|15530.5|15529|15532.3|15530.8|15532.3|15530.8|15530.3|15528.2|199
1649685600000|2022-04-11 14:00:00|15532.1|15529.8|15533.3|15531.8|15533.3|15531.8|15532.1|15529.8|58
1649685610000|2022-04-11 14:00:10|15534.3|15532.8|15537.5|15536|15537.5|15536|15534.3|15532.8|228
1649685620000|2022-04-11 14:00:20|15536.5|15535|15535.5|15534|15537.7|15536|15535.5|15534|277
1649685630000|2022-04-11 14:00:30|15535.7|15534.2|15535.5|15534|15536.5|15535|15535.5|15534|56
1649685640000|2022-04-11 14:00:40|15536.5|15535|15536.5|15535|15537.5|15536|15536.5|15535|272
1649685650000|2022-04-11 14:00:50|15534.9|15533.4|15534.3|15532.8|15535.3|15533.4|15534.3|15532.8|109
1649685660000|2022-04-11 14:01:00|15535.3|15533|15536.5|15535|15536.7|15535|15534.3|15532.8|154
1649685670000|2022-04-11 14:01:10|15536.3|15534|15537.5|15536|15537.5|15536|15535.5|15534|56
1649685680000|2022-04-11 14:01:20|15536.5|15535|15536.5|15535|15537.7|15536|15535.5|15534|61
1649685690000|2022-04-11 14:01:30|15535.5|15534|15538.5|15537|15538.5|15537|15535.5|15534|315
1649685700000|2022-04-11 14:01:40|15537.5|15536|15538.5|15536|15538.5|15537|15537.5|15535.8|352
1649685710000|2022-04-11 14:01:50|15537.7|15536.2|15537.5|15536|15537.7|15536.2|15537.1|15535|108
1649685720000|2022-04-11 14:02:00|15536.5|15535|15535.5|15534|15536.5|15536|15534.3|15532.8|184
1649685730000|2022-04-11 14:02:10|15536.5|15533.4|15535.5|15534|15536.5|15535|15534.3|15532.8|226
1649685740000|2022-04-11 14:02:20|15534.3|15533|15535.3|15532.8|15535.5|15534|15534.3|15532.8|63
1649685750000|2022-04-11 14:02:30|15535.5|15533.8|15534.3|15532.8|15535.5|15534|15534.3|15532.8|19
1649685760000|2022-04-11 14:02:40|15533.7|15532.2|15534.3|15532.8|15534.3|15532.8|15533.7|15532.2|80
1649685770000|2022-04-11 14:02:50|||||||||10
1649685780000|2022-04-11 14:03:00|||||||||27
1649685790000|2022-04-11 14:03:10|15535.5|15534|15539.5|15538|15539.5|15538|15535.5|15534|322
1649685800000|2022-04-11 14:03:20|15539.3|15537|15538.5|15537|15539.5|15538|15537.5|15536|56
1649685810000|2022-04-11 14:03:30|15537.5|15536|15539.5|15538|15539.5|15538|15537.5|15536|50
1649685820000|2022-04-11 14:03:40|15539.3|15537|15539.5|15538|15539.7|15538|15539.3|15537|90
1649685830000|2022-04-11 14:03:50|15538.5|15537|15538.5|15537|15539.5|15537.4|15538.5|15537|4
1649685840000|2022-04-11 14:04:00|15539.1|15537.6|15538.5|15537|15539.7|15538|15538.5|15537|284
1649685850000|2022-04-11 14:04:10|15537.5|15536|15537.5|15536|15537.5|15537|15537.5|15536|45
1649685860000|2022-04-11 14:04:20|15536.5|15535|15537.5|15536|15538.5|15536.8|15536.5|15535|117
1649685870000|2022-04-11 14:04:30|15538.5|15537|15537.5|15536|15538.5|15537|15537.5|15536|112
1649685880000|2022-04-11 14:04:40|15536.9|15535.4|15536.5|15535|15537.7|15536|15536.5|15534.8|164
1649685890000|2022-04-11 14:04:50|15535.9|15534.4|15535.5|15534|15535.9|15534.4|15535.3|15532.8|80
1649685900000|2022-04-11 14:05:00|15534.3|15532.8|15535.5|15534|15536.5|15535|15534.3|15532.8|108
1649685910000|2022-04-11 14:05:10|15534.7|15533.2|15535.5|15534|15535.5|15534|15534.7|15533.2|21
1649685920000|2022-04-11 14:05:20|15535.9|15534.4|15534.3|15532.8|15535.9|15534.4|15534.3|15532.8|30
1649685930000|2022-04-11 14:05:30|15534.5|15533|15534.3|15532.8|15534.5|15533|15534.3|15532.8|46
1649685940000|2022-04-11 14:05:40|15533.3|15531.8|15532.3|15530.8|15534.3|15532|15532.3|15530.8|64
1649685950000|2022-04-11 14:05:50|15533.3|15531.8|15532.3|15530.8|15533.3|15531.8|15532.3|15530.8|65
1649685960000|2022-04-11 14:06:00|15533.3|15531.8|15532.3|15530.8|15533.3|15531.8|15532.3|15530.8|56
1649685970000|2022-04-11 14:06:10|15533.3|15531.8|15535.5|15534|15536.5|15534|15533.3|15531.8|140
1649685990000|2022-04-11 14:06:30|15534.5|15533|15534.3|15532.8|15535.5|15534|15534.3|15532.8|85
1649686000000|2022-04-11 14:06:40|15533.3|15531.8|15532.3|15529.8|15533.3|15531.8|15532.3|15529.8|299
1649686010000|2022-04-11 14:06:50|15531.3|15530.8|15530.5|15529|15531.3|15530.8|15530.5|15529|170
1649686020000|2022-04-11 14:07:00|15530.7|15528.2|15530.5|15529|15530.7|15529|15530.5|15528.2|136
1649686030000|2022-04-11 14:07:10|||||||||29
1649686040000|2022-04-11 14:07:20|||||||||6
1649686050000|2022-04-11 14:07:30|15531.3|15529.8|15532.3|15530.8|15533.3|15531.8|15531.3|15529.8|131
1649686060000|2022-04-11 14:07:40|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|45
1649686070000|2022-04-11 14:07:50|15530.5|15529|15532.3|15530.8|15532.3|15530.8|15530.5|15529|79
1649686080000|2022-04-11 14:08:00|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|65
1649686090000|2022-04-11 14:08:10|15530.5|15529|15529.7|15528.2|15531.3|15529.8|15529.7|15528|256
1649686100000|2022-04-11 14:08:20|15530.7|15529|15529.7|15528.2|15530.7|15529|15529.7|15528.2|118
1649686110000|2022-04-11 14:08:30|15530.3|15528.8|15529.7|15528.2|15530.7|15529|15529.7|15528|188
1649686120000|2022-04-11 14:08:40|15528.9|15527.4|15528.9|15527.4|15528.9|15527.4|15528.9|15527.4|69
1649686130000|2022-04-11 14:08:50|15529.7|15528.2|15528.9|15527.4|15530.7|15529|15528.9|15527.4|113
1649686140000|2022-04-11 14:09:00|15529.7|15528.2|15530.5|15529|15530.5|15529|15528.9|15527.4|73
1649686150000|2022-04-11 14:09:10|15531.5|15529.8|15532.3|15530.8|15533.5|15531.8|15530.5|15529.8|54
1649686160000|2022-04-11 14:09:20|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|26
1649686170000|2022-04-11 14:09:30|15535.3|15533.8|15535.5|15534|15536.7|15535|15534.3|15532.8|133
1649686180000|2022-04-11 14:09:40|15534.3|15532.8|15534.3|15532.8|15534.3|15532.8|15534.3|15532.8|11
1649686190000|2022-04-11 14:09:50|15533.3|15531.8|15534.3|15532.8|15534.3|15532.8|15533.3|15531.8|94
1649686200000|2022-04-11 14:10:00|15534.5|15531.8|15533.3|15531.8|15534.5|15532.8|15533.3|15531.6|46
1649686210000|2022-04-11 14:10:10|15534.3|15532.8|15533.3|15531.8|15534.3|15532.8|15533.3|15531.8|45
1649686220000|2022-04-11 14:10:20|15534.3|15532.8|15537.5|15536|15537.5|15536|15534.3|15532.8|265
1649686230000|2022-04-11 14:10:30|15536.5|15535|15536.5|15535|15536.5|15535|15536.3|15533.8|89
1649686240000|2022-04-11 14:10:40|15535.5|15534|15535.5|15534|15536.5|15535|15535.5|15534|99
1649686250000|2022-04-11 14:10:50|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|5
1649686260000|2022-04-11 14:11:00|15532.7|15531.2|15532.3|15530.8|15533.3|15531.8|15532.3|15530.8|110
1649686270000|2022-04-11 14:11:10|15533.3|15531.8|15532.3|15530.8|15533.3|15531.8|15532.3|15530.8|143
1649686280000|2022-04-11 14:11:20|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15532.3|15530.8|60
1649686290000|2022-04-11 14:11:30|15532.3|15530.8|15533.3|15531.8|15533.3|15531.8|15532.3|15530.8|9
1649686300000|2022-04-11 14:11:40|15534.3|15532.8|15534.3|15532.8|15534.3|15532.8|15533.3|15532.8|187
1649686310000|2022-04-11 14:11:50|15535.3|15533.8|15535.5|15534|15536.5|15535|15534.3|15532.8|463
1649686320000|2022-04-11 14:12:00|||||||||50
1649686330000|2022-04-11 14:12:10|15536.5|15535|15533.3|15531.8|15536.5|15535|15533.3|15531.8|129
1649686340000|2022-04-11 14:12:20|15532.3|15530.8|15530.5|15529|15532.3|15530.8|15529.7|15528.2|321
1649686350000|2022-04-11 14:12:30|15530.7|15528.2|15531.5|15529|15531.5|15529.8|15529.7|15528.2|43
1649686360000|2022-04-11 14:12:40|15531.3|15529.8|15530.5|15529|15531.5|15529.8|15530.5|15529|76
1649686370000|2022-04-11 14:12:50|15531.3|15529.8|15531.3|15529.8|15531.5|15529.8|15530.5|15529|35
1649686380000|2022-04-11 14:13:00|||||||||2
1649686390000|2022-04-11 14:13:10|15532.1|15529.6|15533.3|15531.8|15533.3|15531.8|15532.1|15529.6|135
1649686400000|2022-04-11 14:13:20|15534.3|15532.6|15534.3|15531.8|15534.3|15532.8|15533.3|15531.8|84
1649686410000|2022-04-11 14:13:30|15533.3|15530.8|15533.3|15531.8|15533.3|15531.8|15532.3|15530.8|37
1649686420000|2022-04-11 14:13:40|15534.3|15532.8|15534.3|15532.8|15534.5|15532.8|15534.3|15532|48
1649686430000|2022-04-11 14:13:50|15535.5|15534|15535.5|15534|15535.5|15534|15534.3|15532.8|68
1649686440000|2022-04-11 14:14:00|15536.5|15535|15535.5|15534|15536.9|15535.4|15535.5|15534|694
1649686450000|2022-04-11 14:14:10|15534.3|15532.8|15533.3|15531.8|15534.3|15532.8|15533.3|15531.8|193
1649686460000|2022-04-11 14:14:20|15534.3|15532.8|15535.5|15534|15535.7|15534|15533.3|15531.8|212
1649686470000|2022-04-11 14:14:30|15534.3|15532.8|15534.3|15532.8|15534.3|15532.8|15534.3|15532.8|1
1649686480000|2022-04-11 14:14:40|15534.5|15533|15535.5|15534|15535.5|15534|15534.3|15532.8|215
1649686490000|2022-04-11 14:14:50|15535.7|15533.2|15534.3|15531.8|15535.7|15533.2|15533.3|15531.8|115
1649686500000|2022-04-11 14:15:00|15533.3|15531.6|15532.3|15530.8|15534.1|15531.8|15532.3|15530.8|71
1649686510000|2022-04-11 14:15:10|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|203
1649686520000|2022-04-11 14:15:20|15532.3|15530.8|15533.3|15531.8|15533.3|15531.8|15532.3|15530.8|106
1649686530000|2022-04-11 14:15:30|15534.3|15532.8|15534.3|15532.8|15534.3|15532.8|15534.3|15532.8|37
1649686540000|2022-04-11 14:15:40|15535.3|15533|15534.3|15532.8|15535.3|15533|15534.3|15532.8|18
1649686550000|2022-04-11 14:15:50|15533.3|15531.8|15535.5|15534|15535.5|15534|15533.3|15531.8|218
1649686570000|2022-04-11 14:16:10|15534.9|15533.4|15534.3|15532.8|15534.9|15533.4|15534.3|15532.8|96
1649686580000|2022-04-11 14:16:20|||||||||101
1649686590000|2022-04-11 14:16:30|15533.3|15531.8|15534.3|15532.8|15534.3|15532.8|15532.3|15530.8|90
1649686600000|2022-04-11 14:16:40|15535.5|15534|15534.3|15532.8|15535.7|15534|15534.3|15532.8|172
1649686610000|2022-04-11 14:16:50|15533.3|15531.8|15533.3|15531.8|15534.3|15532.8|15533.3|15531.8|27
1649686620000|2022-04-11 14:17:00|15534.1|15532.6|15532.3|15530.8|15534.1|15532.6|15532.3|15530.8|172
1649686630000|2022-04-11 14:17:10|||||||||3
1649686640000|2022-04-11 14:17:20|15533|15531.5|15533.3|15531.8|15533.3|15531.8|15533|15531.5|56
1649686650000|2022-04-11 14:17:30|15534.3|15532.8|15534.3|15532.8|15534.7|15533.2|15534.3|15532.8|149
1649686660000|2022-04-11 14:17:40|||||||||1
1649686670000|2022-04-11 14:17:50|||||||||11
1649686680000|2022-04-11 14:18:00|15535.5|15534|15534.3|15532.8|15535.5|15534|15534.3|15532.6|142
1649686690000|2022-04-11 14:18:10|15535.3|15533.6|15536.5|15535|15537.5|15536|15535.1|15533.6|52
1649686700000|2022-04-11 14:18:20|15537.5|15536|15536.5|15535|15537.5|15536|15536.5|15535|83
1649686710000|2022-04-11 14:18:30|15537.5|15535.2|15537.5|15536|15537.5|15536|15536.5|15535|17
1649686720000|2022-04-11 14:18:40|15538.5|15537|15537.5|15536|15538.5|15537|15537.5|15536|171
1649686730000|2022-04-11 14:18:50|15538.5|15537|15537.5|15536|15538.5|15537|15537.5|15536|122
1649686740000|2022-04-11 14:19:00|15538.5|15537|15538.5|15537|15538.7|15537|15537.5|15536|33
1649686750000|2022-04-11 14:19:10|15539.5|15538|15538.5|15537|15539.5|15538|15538.5|15537|105
1649686760000|2022-04-11 14:19:20|15538.7|15536.2|15538.5|15537|15538.7|15537|15538.5|15536.2|56
1649686770000|2022-04-11 14:19:30|||||||||1
1649686780000|2022-04-11 14:19:40|15538.7|15536|15538.5|15537|15538.7|15537|15537.5|15536|82
1649686790000|2022-04-11 14:19:50|15537.9|15536.4|15538.5|15537|15539.5|15538|15537.5|15536|215
1649686800000|2022-04-11 14:20:00|15537.5|15536|15534.3|15532.8|15538.5|15537|15534.3|15532.8|251
1649686810000|2022-04-11 14:20:10|15533.3|15531.8|15533.3|15531.8|15535.5|15534|15533.3|15531.8|77
1649686820000|2022-04-11 14:20:20|15532.3|15530.8|15533.3|15530.8|15533.3|15531.8|15532.3|15530.8|289
1649686830000|2022-04-11 14:20:30|15532.7|15531.8|15532.3|15530.8|15533.3|15531.8|15532.3|15530.8|69
1649686840000|2022-04-11 14:20:40|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|97
1649686850000|2022-04-11 14:20:50|15532.7|15531.2|15531.3|15529.8|15533.3|15531.8|15531.3|15529.8|139
1649686860000|2022-04-11 14:21:00|15532.3|15530.8|15533.3|15531.8|15533.3|15531.8|15531.3|15529.8|81
1649686870000|2022-04-11 14:21:10|15534.3|15532.8|15531.3|15529.8|15534.3|15532.8|15531.3|15529.8|281
1649686880000|2022-04-11 14:21:20|15530.5|15529|15530.5|15529|15531.3|15529.8|15530.5|15529|112
1649686890000|2022-04-11 14:21:30|15529.7|15528.2|15528.9|15527.4|15530.7|15529|15528.9|15527.4|514
1649686900000|2022-04-11 14:21:40|15529.1|15527.6|15528.9|15527.4|15529.1|15527.6|15528.1|15526.6|486
1649686910000|2022-04-11 14:21:50|15529.1|15526.6|15528.9|15527.4|15529.9|15527.6|15528.1|15526.6|311
1649686920000|2022-04-11 14:22:00|15528.1|15526.6|15528.1|15526.6|15528.9|15527.4|15528.1|15526.6|58
1649686930000|2022-04-11 14:22:10|15527.3|15525.8|15528.3|15525.8|15528.3|15526.6|15527.3|15525.8|165
1649686940000|2022-04-11 14:22:20|15527.3|15526.4|15529.7|15528.2|15529.7|15528.2|15527.3|15525.8|180
1649686950000|2022-04-11 14:22:30|15530.5|15529|15530.5|15529|15530.5|15529|15530.5|15529|120
1649686970000|2022-04-11 14:22:50|15532.3|15530.8|15531.3|15529.8|15532.3|15530.8|15531.3|15529.8|80
1649686980000|2022-04-11 14:23:00|15530.5|15529|15531.5|15529|15531.5|15529.2|15530.5|15529|69
1649686990000|2022-04-11 14:23:10|15531.3|15529.8|15531.5|15529|15531.5|15529.8|15530.5|15528.8|48
1649687000000|2022-04-11 14:23:20|15530.7|15529.2|15531.3|15529.8|15532.3|15530|15529.7|15528.2|70
1649687010000|2022-04-11 14:23:30|15532.3|15529|15531.3|15529.8|15532.3|15529.8|15530.5|15529|6
1649687020000|2022-04-11 14:23:40|15532|15530.5|15534.3|15532.8|15534.3|15532.8|15532|15530.5|223
1649687030000|2022-04-11 14:23:50|15535.5|15534|15535.5|15534|15535.5|15534|15535.5|15534|278
1649687040000|2022-04-11 14:24:00|15536.5|15535|15535.3|15532.8|15536.5|15535|15535.3|15532.8|142
1649687050000|2022-04-11 14:24:10|15535.1|15533.6|15538.5|15537|15538.5|15537|15535.1|15533.6|350
1649687060000|2022-04-11 14:24:20|15537.5|15536|15537.5|15536|15537.5|15537|15537.5|15536|1721
1649687070000|2022-04-11 14:24:30|15536.5|15535|15537.5|15536|15537.5|15536|15536.5|15535|48
1649687080000|2022-04-11 14:24:40|15538.5|15537|15538.5|15537|15538.5|15537|15538.5|15537|128
1649687090000|2022-04-11 14:24:50|15537.5|15536|15537.5|15536|15539|15537|15537.5|15536|44
1649687100000|2022-04-11 14:25:00||15535||15536||15536||15535|23
1649687110000|2022-04-11 14:25:10|15538.5|15537|15537.5|15536|15538.5|15537|15537.5|15536|76
1649687120000|2022-04-11 14:25:20|15538.5|15537|15540.5|15539|15540.5|15539|15538.5|15537|267
1649687130000|2022-04-11 14:25:30|15540.1|15538.6|15541.5|15540|15541.5|15540|15539.5|15538|317
1649687140000|2022-04-11 14:25:40|15540.5|15539|15540.5|15539|15541.5|15540|15540.5|15539|142
1649687150000|2022-04-11 14:25:50|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15539|25
1649687160000|2022-04-11 14:26:00|15541.9|15540.4|15541.5|15540|15542.5|15541|15541.5|15540|147
1649687170000|2022-04-11 14:26:10|15542.5|15541|15542.5|15541|15542.5|15541|15542.5|15541|15
1649687180000|2022-04-11 14:26:20|15541.5|15540|15542.5|15541|15542.5|15541|15541.5|15540|42
1649687190000|2022-04-11 14:26:30|15543.5|15542|15543.5|15542|15543.5|15542|15543.1|15541.6|44
1649687200000|2022-04-11 14:26:40|15544.5|15543|15545.5|15544|15545.5|15544|15544.5|15543|169
1649687210000|2022-04-11 14:26:50|15546.5|15545|15546.5|15545|15547.5|15546|15545.5|15544|844
1649687220000|2022-04-11 14:27:00|15547.5|15545.8|15547.5|15546|15548.3|15546.6|15546.5|15545|216
1649687230000|2022-04-11 14:27:10|15546.5|15545|15546.5|15545|15547.5|15546|15546.5|15544.8|38
1649687240000|2022-04-11 14:27:20|||||||||44
1649687250000|2022-04-11 14:27:30|15545.7|15544|15546.5|15545|15546.5|15545|15545.5|15543.8|175
1649687260000|2022-04-11 14:27:40|15546.3|15544|15545.5|15544|15546.8|15545|15545.5|15543.8|340
1649687270000|2022-04-11 14:27:50|15546.5|15543.8|15546.5|15545|15546.5|15545|15545.5|15543.8|106
1649687280000|2022-04-11 14:28:00|15547.7|15545.2|15547.5|15546|15547.7|15546|15546.5|15545|244
1649687290000|2022-04-11 14:28:10|15546.5|15545|15547.5|15546|15548.5|15547|15546.5|15545|183
1649687300000|2022-04-11 14:28:20|15548.5|15547|15546.5|15545|15548.7|15547|15546.5|15545|137
1649687310000|2022-04-11 14:28:30|15545.5|15544|15545.5|15544|15546.5|15545|15545.5|15544|347
1649687320000|2022-04-11 14:28:40|15546.5|15545|15546.5|15545|15546.5|15545|15546.5|15544|34
1649687330000|2022-04-11 14:28:50|15547.5|15546|15547.5|15546|15547.5|15546|15547.5|15546|49
1649687340000|2022-04-11 14:29:00|15547.1|15545.6|15545.5|15544|15547.5|15546|15545.5|15544|584
1649687350000|2022-04-11 14:29:10|15544.5|15543|15545.5|15544|15545.5|15544|15544.5|15543|107
1649687360000|2022-04-11 14:29:20|15546.5|15545|15546.5|15545|15547.5|15546|15546.5|15545|75
1649687370000|2022-04-11 14:29:30|15546.7|15544|15546.5|15545|15546.7|15545|15546.5|15544|103
1649687380000|2022-04-11 14:29:40|15545.5|15544|15545.5|15544|15545.5|15544|15545.5|15544|30
1649687390000|2022-04-11 14:29:50|15544.5|15543|15545.5|15544|15545.9|15544.4|15544.5|15543|301
1649687400000|2022-04-11 14:30:00|15546.5|15545|15546.5|15545|15547.5|15546|15546.5|15545|177
1649687410000|2022-04-11 14:30:10|15547.5|15546|15547.5|15545|15547.5|15546|15546.5|15545|362
1649687420000|2022-04-11 14:30:20|15546.5|15545.2|15548.5|15547|15548.5|15547|15546.5|15545.2|51
1649687430000|2022-04-11 14:30:30|15547.5|15546|15547.3|15544.8|15548.5|15546|15546.5|15544.8|106
1649687440000|2022-04-11 14:30:40|15547.5|15545|15544.5|15543|15547.5|15545|15544.5|15543|78
1649687450000|2022-04-11 14:30:50|||||||||171
1649687460000|2022-04-11 14:31:00|15544.3|15541.8|15544.5|15543|15544.5|15543|15544.3|15541.8|18
1649687470000|2022-04-11 14:31:10|15543.5|15542|15544.5|15542|15544.5|15543|15543.5|15542|88
1649687480000|2022-04-11 14:31:20|15543.7|15542.2|15543.5|15542|15544.5|15543|15543.5|15542|297
1649687490000|2022-04-11 14:31:30|15542.7|15541|15542.5|15541|15543.5|15541.2|15542.5|15541|62
1649687500000|2022-04-11 14:31:40|15542.7|15541.2|15541.5|15540|15543.5|15542|15541.5|15540|26
1649687510000|2022-04-11 14:31:50|15542.5|15541|15540.5|15539|15542.7|15541|15540.5|15539|55
1649687520000|2022-04-11 14:32:00|||||||||18
1649687530000|2022-04-11 14:32:10|15541.5|15540|15538.5|15537|15541.7|15540|15538.5|15537|273
1649687540000|2022-04-11 14:32:20|15539.5|15538|15539.5|15538|15540.5|15539|15538.5|15537|357
1649687550000|2022-04-11 14:32:30|15540.5|15538.2|15541.5|15540|15541.5|15540|15539.5|15538|84
1649687560000|2022-04-11 14:32:40|||||||||29
1649687570000|2022-04-11 14:32:50|15541.3|15539|15541.5|15540|15541.5|15540|15541.3|15539|21
1649687580000|2022-04-11 14:33:00|15540.5|15539|15539.5|15538|15540.7|15539|15539.5|15538|48
1649687590000|2022-04-11 14:33:10|15538.5|15537|15537.5|15536|15538.5|15537|15537.5|15536|38
1649687600000|2022-04-11 14:33:20|15536.5|15535|15537.5|15536|15537.7|15536|15536.5|15534.8|166
1649687610000|2022-04-11 14:33:30|15538.5|15537|15538.5|15537|15538.5|15537|15537.5|15536|184
1649687620000|2022-04-11 14:33:40|15537.5|15536|15537.5|15536|15537.5|15536|15537.5|15536|42
1649687630000|2022-04-11 14:33:50|15538.5|15537|15538.5|15536|15538.5|15537|15537.5|15536|52
1649687640000|2022-04-11 14:34:00|15538.3|15536.8|15535.3|15532.8|15538.7|15537|15535.3|15532.8|186
1649687650000|2022-04-11 14:34:10|15534.5|15533|15534.3|15532.8|15534.5|15533|15533.3|15531.8|147
1649687660000|2022-04-11 14:34:20|15534.5|15533|15534.3|15532.8|15534.5|15533|15534.3|15532.8|35
1649687670000|2022-04-11 14:34:30|15533.3|15531.8|15532.3|15530.8|15533.3|15532.8|15532.3|15530.8|90
1649687680000|2022-04-11 14:34:40|||||||||65
1649687690000|2022-04-11 14:34:50|15531.3|15529.8|15530.5|15529|15531.3|15529.8|15530.5|15529|60
1649687700000|2022-04-11 14:35:00|15531.2|15529.7|15530.5|15529|15531.5|15529.8|15530.5|15529|197
1649687710000|2022-04-11 14:35:10|15530.7|15528.2|15530.5|15529|15530.7|15529|15530.5|15528.2|49
1649687720000|2022-04-11 14:35:20|15529.7|15528.2|15530.5|15529|15530.5|15529|15529.7|15528.2|135
1649687730000|2022-04-11 14:35:30|15529.7|15528.2|15530.5|15529|15531.5|15529.8|15529.7|15528|100
1649687740000|2022-04-11 14:35:40|15531.3|15529.8|15531.3|15529.8|15532.5|15530.8|15531.3|15529.8|160
1649687750000|2022-04-11 14:35:50|15532.3|15530|15532.3|15530.8|15532.3|15530.8|15531.3|15529.8|46
1649687760000|2022-04-11 14:36:00|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15532.3|15530.8|148
1649687770000|2022-04-11 14:36:10|15532.3|15530.8|15533.3|15531.8|15533.3|15531.8|15532.3|15530.8|49
1649687780000|2022-04-11 14:36:20|15532.7|15531.2|15535.5|15534|15535.5|15534|15532.3|15530.8|454
1649687790000|2022-04-11 14:36:30|15534.3|15532.8|15533.3|15531.8|15534.3|15532.8|15533.3|15531.8|46
1649687800000|2022-04-11 14:36:40|15534.3||15533.3||15534.3||15533.3||5
1649687810000|2022-04-11 14:36:50|15532.3|15530.8|15532.3|15530.8|15532.3|15530.8|15532.3|15530.8|2
1649687820000|2022-04-11 14:37:00|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15532.3|15530.7|156
1649687830000|2022-04-11 14:37:10|15532.3|15530.8|15530.5|15529|15532.3|15530.8|15530.5|15529|27
1649687840000|2022-04-11 14:37:20|15531.5|15529.8|15530.5|15529|15531.5|15529.8|15529.7|15528.2|39
1649687850000|2022-04-11 14:37:30|15529.7|15528.2|15530.5|15529|15531.3|15529.8|15529.7|15528.2|425
1649687860000|2022-04-11 14:37:40|15531.3|15529.8|15530.5|15528|15531.3|15529.8|15529.7|15528|122
1649687870000|2022-04-11 14:37:50|15529.7|15528.2|15530.5|15529|15531.5|15529.8|15529.7|15528.2|130
1649687880000|2022-04-11 14:38:00|15529.7|15528.2|15530.7|15528.2|15530.7|15529|15529.7|15528.2|102
1649687890000|2022-04-11 14:38:10|15530.5|15529|15530.5|15529|15530.7|15529|15529.7|15528.2|28
1649687900000|2022-04-11 14:38:20|15530.7|15528.2|15530.5|15529|15530.7|15529|15529.7|15528.2|315
1649687910000|2022-04-11 14:38:30|15530.7|15528.2|15528.1|15526.6|15530.7|15528.2|15528.1|15526.6|94
1649687920000|2022-04-11 14:38:40|15529.1|15526.8|15528.9|15527.4|15529.1|15527.4|15528.3|15526.8|110
1649687930000|2022-04-11 14:38:50|15529.9||15528.9||15529.9||15528.9||130
1649687940000|2022-04-11 14:39:00|||||||||104
1649687950000|2022-04-11 14:39:10|15529.7|15528.2|15529.7|15528.2|15529.9|15528.2|15528.9|15527.4|51
1649687960000|2022-04-11 14:39:20|15528.9|15527.4|15530.5|15529|15530.7|15529|15528.9|15527.4|136
1649687970000|2022-04-11 14:39:30|15530.3|15528.8|15529.7|15528.2|15530.7|15528.8|15529.7|15528.2|51
1649687980000|2022-04-11 14:39:40|||||||||326
1649687990000|2022-04-11 14:39:50|||||||||10
1649688000000|2022-04-11 14:40:00|15530.5|15529|15530.5|15529|15531.5|15529.8|15530.5|15529|116
1649688010000|2022-04-11 14:40:10|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|198
1649688020000|2022-04-11 14:40:20|15532.3|15530.8|15534.3|15532.8|15535.7|15534|15532.3|15530.8|252
1649688030000|2022-04-11 14:40:30|15535.3|15533.8|15535.5|15534|15535.5|15534|15535.3|15533.8|80
1649688040000|2022-04-11 14:40:40|15534.5|15533|15535.5|15534|15535.7|15534|15534.3|15532.8|62
1649688050000|2022-04-11 14:40:50|15536.5|15535|15536.5|15535|15536.7|15535|15536.5|15534|547
1649688060000|2022-04-11 14:41:00|15535.5|15534|15533.3|15531.8|15535.5|15534|15532.3|15530.8|331
1649688070000|2022-04-11 14:41:10|15534.3|15530.8|15532.3|15530.8|15534.3|15532.8|15532.3|15530.8|60
1649688080000|2022-04-11 14:41:20|15533.3|15531.8|15534.3|15531.8|15534.3|15532.8|15533.3|15531.8|217
1649688090000|2022-04-11 14:41:30|15533.3||15533.3||15533.3||15533.3||7
1649688100000|2022-04-11 14:41:40|15533.2|15530.8|15532.3|15530.8|15533.3|15531.8|15532.3|15530.8|18
1649688110000|2022-04-11 14:41:50|15531.3|15529.8|15531.3|15529.8|15532.5|15530.8|15531.3|15529.8|109
1649688120000|2022-04-11 14:42:00|15532.3|15530.8|15529.7|15528.2|15532.3|15530.8|15529.7|15528.2|48
1649688130000|2022-04-11 14:42:10|15530.5|15529|15529.7|15528.2|15530.7|15529|15529.7|15528|73
1649688140000|2022-04-11 14:42:20|15530.7|15528.4|15530.5|15529|15530.7|15529|15529.7|15528.4|69
1649688150000|2022-04-11 14:42:30|15531.3|15528.8|15532.3|15530.8|15532.3|15530.8|15531.3|15528.8|158
1649688160000|2022-04-11 14:42:40|15533|15531.5|15535.5|15534|15535.5|15534|15533|15531.5|67
1649688170000|2022-04-11 14:42:50|15535.3|15533|15535.3|15532.8|15535.3|15533|15535.3|15532.8|12
1649688180000|2022-04-11 14:43:00|15534.3|15533.8|15536.5|15535|15536.5|15535|15534.3|15533.8|115
1649688190000|2022-04-11 14:43:10|15535.5|15534|15535.5|15534|15536.5|15534|15535.2|15532.8|28
1649688200000|2022-04-11 14:43:20|15536.5|15534.2|15536.5|15535|15536.5|15535|15535.5|15534|29
1649688210000|2022-04-11 14:43:30|15537.5|15536|15536.5|15535|15537.5|15536|15536.5|15535|144
1649688220000|2022-04-11 14:43:40|15537.5|15536|15536.7|15535.2|15537.5|15536|15536.5|15535|78
1649688230000|2022-04-11 14:43:50|15536.5|15535|15537.5|15536|15537.7|15536|15536.5|15535|79
1649688240000|2022-04-11 14:44:00|15536.5|15535|15536.5|15535|15537.5|15535.2|15536.5|15535|41
1649688250000|2022-04-11 14:44:10|||||||||1
1649688260000|2022-04-11 14:44:20|15537.5|15536|15536.5|15535|15537.5|15536|15536.5|15535|105
1649688270000|2022-04-11 14:44:30|15535.7|15534.2|15536.5|15535|15536.5|15535|15535.7|15534|46
1649688280000|2022-04-11 14:44:40|||||||||6
1649688290000|2022-04-11 14:44:50|15535.5|15534|15536.5|15535|15536.5|15535|15535.5|15534|80
1649688300000|2022-04-11 14:45:00|15535.5|15534|15536.5|15534|15536.5|15535|15535.5|15533.8|70
1649688310000|2022-04-11 14:45:10|15535.7|15534.2|15535.5|15534|15536.5|15535|15535.5|15533.8|19
1649688320000|2022-04-11 14:45:20|15536.5||15536.5||15536.5||15536.5||93
1649688330000|2022-04-11 14:45:30|15535.5|15535|15536.5|15534|15536.5|15535|15534.5|15532.8|86
1649688340000|2022-04-11 14:45:40|15535.5|15532.8|15534.3|15532.8|15535.5|15532.8|15534.3|15532.8|24
1649688350000|2022-04-11 14:45:50|15534.2|15531.8|15534.3|15532.8|15534.3|15532.8|15534.2|15531.8|100
1649688360000|2022-04-11 14:46:00|15535|15533.5|15534.3|15532.8|15535.5|15534|15534.3|15532.3|122
1649688370000|2022-04-11 14:46:10|15533.3|15531.8|15534.3|15531.8|15534.3|15532.8|15533.3|15531.8|31
1649688380000|2022-04-11 14:46:20|15534.2|15532.8|15534.3|15532.8|15534.3|15532.8|15533.3|15531.7|65
1649688390000|2022-04-11 14:46:30|15535.3|15531.8|15535.5|15534|15535.5|15534|15534.8|15531.8|137
1649688400000|2022-04-11 14:46:40|15535.3|15533.8|15535.3|15532.8|15535.7|15534|15534.3|15532.8|33
1649688410000|2022-04-11 14:46:50|15534.3|15533.8|15535.3|15532.8|15535.5|15534|15534.3|15532.7|168
1649688420000|2022-04-11 14:47:00|15535.5|15534|15535.5|15534|15535.5|15534|15534.3|15532.8|17
1649688430000|2022-04-11 14:47:10|15536.5|15535|15537.5|15535|15537.8|15536|15536.5|15535|51
1649688440000|2022-04-11 14:47:20|15538.5|15536|15538.5|15537|15539.5|15537|15538.5|15535|63
1649688450000|2022-04-11 14:47:30|15538|15536|15538|15536.5|15538|15536.5|15537.2|15535.5|27
1649688460000|2022-04-11 14:47:40|15537.2|15535.7|15538|15536.5|15538|15536.5|15537.2|15535.5|43
1649688470000|2022-04-11 14:47:50|15537.8|15536.3|15538|15536.5|15538|15536.5|15537.8|15535.5|6
1649688480000|2022-04-11 14:48:00|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|13
1649688490000|2022-04-11 14:48:10|15538|15536.5|15537.2|15535.7|15538|15536.5|15537.2|15535.5|107
1649688500000|2022-04-11 14:48:20|15536.3|15534.8|15536.3|15534.8|15536.3|15534.8|15536.3|15534.8|31
1649688510000|2022-04-11 14:48:30|15537.2|15535.7|15536.3|15534.8|15537.2|15535.7|15536.3|15534.7|48
1649688520000|2022-04-11 14:48:40|15537.2|15534.7|15537.2|15535.7|15537.2|15535.7|15536.3|15534.7|93
1649688530000|2022-04-11 14:48:50|15538|15536.5|15539.6|15538.1|15539.6|15538.1|15538|15536.5|112
1649688540000|2022-04-11 14:49:00|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|15538|15536.5|43
1649688550000|2022-04-11 14:49:10|15538|15536.5|15538|15536.5|15538.8|15537.3|15538|15536.3|135
1649688560000|2022-04-11 14:49:20|15538.8|15536.3|15537.2|15535.7|15538.8|15536.5|15537.2|15535.5|285
1649688570000|2022-04-11 14:49:30|15538|15535.5|15538|15535.5|15538|15535.7|15537.2|15535.5|20
1649688580000|2022-04-11 14:49:40|||||||||1
1649688590000|2022-04-11 14:49:50|15537.2|15535.7|15538|15536.5|15538.8|15537.3|15537.2|15535.7|18
1649688600000|2022-04-11 14:50:00|15538.8|15536.3|15537.2|15535.7|15538.8|15536.5|15537.2|15535.7|53
1649688610000|2022-04-11 14:50:10|15538|15535.5|15538|15536.5|15538|15536.5|15537.2|15535.5|32
1649688620000|2022-04-11 14:50:20|15537.2|15535.5|15537.2|15535.7|15537.2|15536.5|15537.2|15535.5|6
1649688630000|2022-04-11 14:50:30|15537.3|15534.8|15537.2|15534.7|15537.3|15535.7|15536.3|15534.7|187
1649688640000|2022-04-11 14:50:40|15537|15535.5|15538|15536.5|15538|15536.5|15537|15535.5|215
1649688650000|2022-04-11 14:50:50|15538.8|15537.3|15538.8|15537.3|15539.6|15537.3|15538|15536.3|104
1649688660000|2022-04-11 14:51:00|15539.6|15538.1|15538|15536.5|15539.6|15538.1|15538|15536.3|200
1649688670000|2022-04-11 14:51:10|15537.2|15535.7|15538|15535.5|15538.2|15536.5|15537.2|15535.5|153
1649688680000|2022-04-11 14:51:20|15537.2|15535.7|15538|15536.5|15538|15536.5|15537.2|15535.5|18
1649688690000|2022-04-11 14:51:30|15537.2|15535.5|15537.2|15535.7|15538|15536.5|15537.2|15535.5|198
1649688700000|2022-04-11 14:51:40|15538|15535.5|15539.6|15538.1|15540.4|15538.1|15537.2|15535.5|128
1649688710000|2022-04-11 14:51:50|15539.8|15537.3|15538.8|15537.3|15539.8|15538.1|15538|15536.5|92
1649688720000|2022-04-11 14:52:00|15538|15536.5|15538.8|15537.3|15538.8|15537.3|15537.2|15535.5|62
1649688730000|2022-04-11 14:52:10|15539.6|15536.3|15539.6|15537.1|15539.8|15538.1|15538.8|15536.3|133
1649688740000|2022-04-11 14:52:20|15538.8|15538.1|15539.6|15538.1|15539.6|15538.1|15538.8|15537.1|222
1649688750000|2022-04-11 14:52:30|15540.4|15538.9|15540.4|15538.9|15540.4|15538.9|15540.4|15538.9|15
1649688760000|2022-04-11 14:52:40|||||||||28
1649688770000|2022-04-11 14:52:50|15539.6|15538.1|15538.8|15537.3|15540.4|15538.9|15538|15536.3|250
1649688780000|2022-04-11 14:53:00|15538|15536.3|15537.2|15535.7|15539|15537.3|15537.2|15535.7|167
1649688790000|2022-04-11 14:53:10|15536.5|15535|15536.3|15534.8|15537.3|15535.7|15536.3|15534.7|14
1649688800000|2022-04-11 14:53:20|15537|15535.5|15537.2|15534.7|15537.2|15535.7|15536.3|15534.7|63
1649688810000|2022-04-11 14:53:30|15537|15535.5|15537.2|15534.7|15537.2|15535.7|15536.3|15534.7|93
1649688820000|2022-04-11 14:53:40|15536.3|15534.8|15537.2|15535.7|15537.2|15535.7|15536.3|15534.8|10
1649688830000|2022-04-11 14:53:50|15538.2|15536.5|15538.8|15537.3|15538.8|15537.3|15538|15536.5|270
1649688840000|2022-04-11 14:54:00|||||||||10
1649688850000|2022-04-11 14:54:10|15539.6|15538.1|15539.6|15538.1|15539.6|15538.1|15539.6|15538.1|51
1649688860000|2022-04-11 14:54:20|15539.4|15537.9|15539.6|15538.1|15539.6|15538.1|15538.8|15537.1|39
1649688870000|2022-04-11 14:54:30|15538.8|15537.3|15538.8|15537.3|15539.6|15538.1|15538.8|15537.3|48
1649688880000|2022-04-11 14:54:40|15539.6|15537.1|15539.6|15538.1|15539.8|15538.1|15538.8|15537.1|62
1649688890000|2022-04-11 14:54:50|15538.8|15537.3|15538.8|15537.3|15539.6|15538.1|15538.8|15537.3|40
1649688900000|2022-04-11 14:55:00|15538.2|15536.7|15538|15536.5|15538.2|15536.7|15538|15536.5|86
1649688910000|2022-04-11 14:55:10|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|15536.4|15534.7|104
1649688920000|2022-04-11 14:55:20|15538|15536.5|15538|15536.5|15538|15536.5|15538|15536.5|135
1649688930000|2022-04-11 14:55:30|||||||||51
1649688940000|2022-04-11 14:55:40|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|91
1649688950000|2022-04-11 14:55:50|15539.6|15537.1|15538.8|15537.3|15539.6|15537.3|15538.8|15537.1|383
1649688960000|2022-04-11 14:56:00|15539.6|15538.1|15539.6|15538.1|15540.4|15538.9|15539.6|15538.1|89
1649688970000|2022-04-11 14:56:10|15540.4|15537.9|15540.4|15538.9|15541.2|15539.7|15540.4|15537.9|118
1649688980000|2022-04-11 14:56:20|15539.6|15537.9|15539.6|15538.1|15539.6|15538.1|15539.4|15537.1|13
1649688990000|2022-04-11 14:56:30|15538.8|15537.1|15539.6|15538.1|15539.6|15538.1|15538.8|15537.1|52
1649689010000|2022-04-11 14:56:50|15538.8|15537.3|15539.6|15538.1|15539.6|15538.1|15538.2|15536.7|139
1649689020000|2022-04-11 14:57:00|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|55
1649689030000|2022-04-11 14:57:10|15539.6|15537.1|15538.8|15537.3|15539.6|15537.3|15538.8|15537.1|42
1649689040000|2022-04-11 14:57:20|||||||||3
1649689050000|2022-04-11 14:57:30|15538.2|15536.7|15538.8|15537.3|15538.8|15537.3|15538|15536.5|224
1649689060000|2022-04-11 14:57:40|15538.6|15536.3|15538.8|15537.3|15538.8|15537.3|15538|15536.3|294
1649689070000|2022-04-11 14:57:50|15538.2|15536.7|15538.8|15537.3|15538.8|15537.3|15538.2|15536.3|310
1649689080000|2022-04-11 14:58:00|||||||||12
1649689090000|2022-04-11 14:58:10|||||||||25
1649689100000|2022-04-11 14:58:20|15538|15536.5|15535.5|15534|15538|15536.5|15535.5|15533.9|236
1649689110000|2022-04-11 14:58:30|15535.7|15533.2|15535.5|15534|15536.4|15534|15534.4|15532.9|451
1649689120000|2022-04-11 14:58:40|15535.4|15533.9|15535.5|15534|15535.5|15534|15535.4|15533.9|67
1649689130000|2022-04-11 14:58:50|15534.4|15532.9|15534.4|15532.9|15534.4|15532.9|15532.4|15530.9|85
1649689140000|2022-04-11 14:59:00|15535.4|15533.9|15534.4|15532.9|15535.5|15534|15534.4|15532.9|36
1649689150000|2022-04-11 14:59:10|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|15533.2|15530.9|34
1649689160000|2022-04-11 14:59:20|15532.4|15530.9|15533.4|15530.9|15533.4|15531.9|15532.4|15530.9|78
1649689170000|2022-04-11 14:59:30|15532.4||15532.4||15532.4||15532.4||0
1649689180000|2022-04-11 14:59:40|||||||||8
1649689190000|2022-04-11 14:59:50|15533.4|15531|15532.5|15531|15533.4|15531|15532.4|15530.9|45
1649689200000|2022-04-11 15:00:00|15532.4|15530.9|15533.4|15531.9|15534.4|15532.9|15532.4|15530.7|110
1649689210000|2022-04-11 15:00:10|15535.5|15534|15534.4|15532.9|15535.5|15534|15534.4|15532.9|81
1649689220000|2022-04-11 15:00:20|15533.7|15532.2|15534.4|15532.9|15534.5|15532.9|15533.4|15531.9|51
1649689230000|2022-04-11 15:00:30|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|8
1649689240000|2022-04-11 15:00:40|15534.2|15532.7|15533.4|15531.9|15534.4|15532.9|15533.4|15531.9|25
1649689250000|2022-04-11 15:00:50|||||||||77
1649689260000|2022-04-11 15:01:00|15534.4|15532.9|15534.4|15532.9|15534.4|15532.9|15534.4|15532.9|87
1649689270000|2022-04-11 15:01:10|15535.2|15532.7|15534.4|15532.9|15535.4|15533|15534.4|15532.7|60
1649689280000|2022-04-11 15:01:20|15535.4|15531.7|15532.4|15530.9|15535.4|15531.7|15532.4|15530.9|158
1649689290000|2022-04-11 15:01:30|15531.6|15530.1|15533.2|15531.7|15533.2|15531.7|15531.6|15530.1|220
1649689300000|2022-04-11 15:01:40|15533.8|15532.3|15534.8|15533.3|15535|15533.5|15533.8|15532.3|109
1649689310000|2022-04-11 15:01:50|15535|15533.5|15535|15533.5|15535.8|15534.3|15535|15533.3|125
1649689320000|2022-04-11 15:02:00|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.5|25
1649689330000|2022-04-11 15:02:10|15533.8|15532.3|15532.4|15530.9|15534.2|15532.7|15532.4|15530.9|141
1649689340000|2022-04-11 15:02:20|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|51
1649689350000|2022-04-11 15:02:30|15533.8|15532.3|15535|15533.5|15535|15533.5|15533.2|15531.7|444
1649689360000|2022-04-11 15:02:40|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.5|390
1649689370000|2022-04-11 15:02:50|15534|15531.5|15533.2|15531.7|15534.2|15532.5|15533.2|15531.5|39
1649689380000|2022-04-11 15:03:00|15534|15531.5|15534.2|15532.7|15534.2|15532.7|15533.2|15531.5|109
1649689390000|2022-04-11 15:03:10|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|15
1649689400000|2022-04-11 15:03:20|||||||||2
1649689410000|2022-04-11 15:03:30|15534.2|15531.5|15533.2|15531.7|15534.2|15532.7|15533.2|15531.5|73
1649689420000|2022-04-11 15:03:40|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.5|33
1649689430000|2022-04-11 15:03:50|||||||||23
1649689440000|2022-04-11 15:04:00|||||||||34
1649689450000|2022-04-11 15:04:10|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|34
1649689460000|2022-04-11 15:04:20|15532.4|15530.9|15534.2|15532.7|15534.2|15532.7|15532.4|15530.9|269
1649689470000|2022-04-11 15:04:30|15535|15532.5|15535|15533.5|15535|15533.5|15535|15532.5|107
1649689480000|2022-04-11 15:04:40|15534.8|15533.3|15535.8|15533.3|15535.8|15534.3|15534.2|15532.5|271
1649689490000|2022-04-11 15:04:50||15534.3||15534.3||15534.3||15534.3|31
1649689500000|2022-04-11 15:05:00|15535.7|15534.2|15535|15533.5|15535.8|15534.3|15535|15533.3|231
1649689510000|2022-04-11 15:05:10|15534.2|15532.7|15535|15532.5|15535|15533.5|15534.2|15532.5|33
1649689520000|2022-04-11 15:05:20|15534.2|15532.7|15535|15533.5|15535.2|15533.5|15534.2|15532.5|94
1649689530000|2022-04-11 15:05:30|15535.8|15534.3|15535.8|15534.3|15535.8|15534.3|15535.8|15534.3|12
1649689540000|2022-04-11 15:05:40|15538|15536.5|15538|15536.5|15538|15536.5|15538|15536.5|178
1649689550000|2022-04-11 15:05:50|15538.6|15537.1|15537.2|15535.7|15538.8|15537.3|15537.2|15535.7|167
1649689560000|2022-04-11 15:06:00|15536.4|15534.9|15538|15536.5|15538|15536.5|15536.4|15534.9|275
1649689570000|2022-04-11 15:06:10|15537.2|15535.7|15538|15535.5|15538|15535.9|15537.2|15535.5|161
1649689580000|2022-04-11 15:06:20|15537.2|15536.5|15538|15536.5|15538|15536.5|15537.2|15535.7|244
1649689590000|2022-04-11 15:06:30|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|15538|15536.3|143
1649689600000|2022-04-11 15:06:40|15538.6|15537.1|15537.2|15535.7|15539|15537.3|15537.2|15535.5|258
1649689610000|2022-04-11 15:06:50|15538|15536.5|15538|15536.5|15538|15536.5|15538|15536.5|82
1649689620000|2022-04-11 15:07:00|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|18
1649689630000|2022-04-11 15:07:10|15538|15536.5|15538|15536.5|15538|15536.5|15537.2|15535.5|76
1649689640000|2022-04-11 15:07:20|15537.4|15535.9|15535.5|15534|15537.4|15535.9|15535.5|15533.9|198
1649689650000|2022-04-11 15:07:30|15534.7|15533.2|15531.5|15530|15534.7|15533.2|15531.5|15530|264
1649689660000|2022-04-11 15:07:40|15530.5|15529|15531.5|15530|15531.5|15530|15529.7|15528|85
1649689670000|2022-04-11 15:07:50|15530.5|15529|15530.5|15529|15531.7|15530|15529.7|15528.2|311
1649689680000|2022-04-11 15:08:00|15530.7|15529.2|15530.5|15529|15531.5|15530|15529.7|15528.2|110
1649689690000|2022-04-11 15:08:10|15531.5|15529.9|15530.5|15529|15531.7|15529.9|15529.7|15528.2|51
1649689700000|2022-04-11 15:08:20|15530.7|15528.2|15530.5|15529|15530.7|15529|15529.7|15528.2|55
1649689710000|2022-04-11 15:08:30|||||||||129
1649689720000|2022-04-11 15:08:40|||||||||2
1649689730000|2022-04-11 15:08:50|||||||||153
1649689740000|2022-04-11 15:09:00|15529.7|15528.2|15529.7|15528.2|15529.7|15528.2|15529.7|15528.2|92
1649689750000|2022-04-11 15:09:10|15530.7|15529|15529.7|15528.2|15530.7|15529|15529.7|15528|21
1649689760000|2022-04-11 15:09:20|15528.9|15527.4|15529.7|15528.2|15529.9|15528.2|15528.9|15527.2|215
1649689770000|2022-04-11 15:09:30|15528.9|15527.4|15528.9|15527.4|15528.9|15527.4|15528.9|15527.4|237
1649689780000|2022-04-11 15:09:40|15528.1|15526.6|15528.1|15526.6|15529.1|15527.4|15528.1|15526.6|106
1649689790000|2022-04-11 15:09:50|15527.9|15526.4|15527.3|15525.8|15528.3|15526.4|15527.3|15525.8|176
1649689800000|2022-04-11 15:10:00|15528.1|15526.6|15526.5|15525|15528.1|15526.6|15526.5|15525|297
1649689810000|2022-04-11 15:10:10|15527.3|15525.8|15528.9|15527.4|15529.9|15528.2|15527.3|15525.8|110
1649689820000|2022-04-11 15:10:20|15529.9|15528.2|15529.9|15527.4|15529.9|15528.2|15528.9|15527.4|119
1649689830000|2022-04-11 15:10:30|15528.9|15528.2|15528.9|15527.4|15529.9|15528.2|15528.9|15527.4|139
1649689840000|2022-04-11 15:10:40|15529.7|15528.2|15530.5|15529|15530.7|15529|15528.9|15527.2|193
1649689850000|2022-04-11 15:10:50|15532.4|15530.9|15532.4|15530.9|15532.4|15530.9|15532.4|15530.9|29
1649689860000|2022-04-11 15:11:00|15532|15530.5|15533.4|15531.9|15533.4|15531.9|15532|15530.5|87
1649689870000|2022-04-11 15:11:10||15530.9||15531.9||15531.9||15530.9|103
1649689880000|2022-04-11 15:11:20|||||||||4
1649689890000|2022-04-11 15:11:30|15534.4|15532.9|15537.2|15535.7|15537.2|15535.7|15534.4|15532.9|111
1649689900000|2022-04-11 15:11:40|15536.4|15534.9|15536.4|15534.9|15537.2|15535.7|15536.4|15534.7|75
1649689910000|2022-04-11 15:11:50|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|114
1649689920000|2022-04-11 15:12:00|15536.4|15534.9|15537.2|15535.7|15537.2|15535.7|15536.4|15534.7|172
1649689930000|2022-04-11 15:12:10|15537|15535.5|15536.4|15534.9|15537.2|15535.5|15535.5|15534|46
1649689940000|2022-04-11 15:12:20|15535.5|15533.9|15536.4|15533.9|15536.4|15534.9|15535.5|15533.9|111
1649689950000|2022-04-11 15:12:30|15536.5|15534.9|15531.4|15529.9|15536.5|15534.9|15531.4|15529.9|209
1649689960000|2022-04-11 15:12:40|15530.5|15529|15531.4|15529.9|15531.5|15529.9|15530.5|15529|80
1649689970000|2022-04-11 15:12:50|15532.4|15530.9|15532.4|15530.9|15532.4|15530.9|15531.4|15529.9|108
1649689980000|2022-04-11 15:13:00|15532|15530.5|15531.4|15529.9|15532|15530.5|15531.4|15529.9|92
1649689990000|2022-04-11 15:13:10|15532.4|15530.9|15532.4|15530.9|15532.4|15530.9|15531.4|15529.9|30
1649690000000|2022-04-11 15:13:20|15531.4|15529.9|15532.4|15530.9|15532.4|15530.9|15531.4|15529.9|89
1649690010000|2022-04-11 15:13:30|15531.4|15529.9|15531.4|15529.9|15532.4|15530.9|15531.4|15529.9|176
1649690020000|2022-04-11 15:13:40|15531.5|15529|15531.4|15529.9|15531.5|15529.9|15530.5|15528.9|140
1649690030000|2022-04-11 15:13:50|15530.7|15529.2|15528.9|15527.4|15530.7|15529.2|15528.9|15527.4|71
1649690040000|2022-04-11 15:14:00|15528.1|15526.6|15526.5|15525|15528.3|15526.6|15525.7|15524.2|454
1649690050000|2022-04-11 15:14:10|15527.5|15525.2|15524.7|15523.2|15527.5|15525.8|15524.7|15523.2|383
1649690060000|2022-04-11 15:14:20|15524.5|15523|15527.9|15526.4|15527.9|15526.4|15524.5|15523|269
1649690070000|2022-04-11 15:14:30|15528.7|15527.2|15527.9|15526.4|15529.5|15528|15527.9|15526.2|299
1649690080000|2022-04-11 15:14:40|15528.5|15527|15528.7|15527.2|15530.5|15528.9|15528.5|15527|388
1649690090000|2022-04-11 15:14:50|15529.5|15528|15528.7|15527.2|15530.4|15528.9|15527.9|15526.4|570
1649690100000|2022-04-11 15:15:00|15527.9|15526.4|15531.4|15529.9|15531.4|15529.9|15527.9|15526.4|588
1649690110000|2022-04-11 15:15:10|15530.4|15528.9|15531.4|15529.9|15531.5|15529.9|15530.4|15528.9|156
1649690120000|2022-04-11 15:15:20|15531.2|15529.7|15529.7|15528.2|15531.5|15529.7|15529.5|15528|229
1649690130000|2022-04-11 15:15:30|15528.9|15527.2|15529.7|15528.2|15530.7|15528.2|15528.9|15527.2|106
1649690140000|2022-04-11 15:15:40|15528.9|15527.4|15531.4|15529.9|15532.4|15530.9|15528.9|15527.4|256
1649690150000|2022-04-11 15:15:50|15531.2|15529.7|15532.4|15529.9|15532.4|15529.9|15530.5|15529|208
1649690160000|2022-04-11 15:16:00|15531.4|15530.9|15528.9|15527.4|15532.4|15530.9|15528.9|15527.4|281
1649690170000|2022-04-11 15:16:10|15528.1|15526.6|15530.5|15528|15530.7|15529|15528.1|15526.6|186
1649690180000|2022-04-11 15:16:20|15530.7|15528.2|15529.7|15528.2|15530.7|15529|15529.7|15528.2|23
1649690190000|2022-04-11 15:16:30|15529.9|15527.4|15530.5|15529|15530.5|15529|15529.1|15527.4|139
1649690200000|2022-04-11 15:16:40|15529.7|15528.2|15528.9|15527.4|15530.7|15529|15528.1|15526.6|109
1649690210000|2022-04-11 15:16:50|15529.7|15528.2|15529.7|15528.2|15529.9|15528.2|15528.9|15527.4|26
1649690220000|2022-04-11 15:17:00|15528.9|15527.4|15528.9|15527.4|15528.9|15527.4|15528.9|15527.4|21
1649690230000|2022-04-11 15:17:10|15529.7|15528.2|15529.7|15528.2|15529.9|15528.2|15528.9|15527.4|53
1649690240000|2022-04-11 15:17:20|15529.1|15527.6|15529.7|15528.2|15529.9|15528.2|15528.9|15527.4|95
1649690250000|2022-04-11 15:17:30|15528.9|15527.4|15528.1|15526.6|15528.9|15527.4|15528.1|15526.6|119
1649690260000|2022-04-11 15:17:40|15527.3|15525.8|15528.1|15526.6|15528.3|15526.6|15527.3|15525.8|161
1649690270000|2022-04-11 15:17:50|15528.9|15527.4|15527.3|15525.8|15528.9|15527.4|15527.3|15525.8|181
1649690280000|2022-04-11 15:18:00|||||||||66
1649690290000|2022-04-11 15:18:10|15527.5|15525|15527.3|15525.8|15527.5|15525.8|15526.5|15525|56
1649690300000|2022-04-11 15:18:20|15527.1|15525.6|15525.7|15524.2|15527.1|15525.6|15525.7|15524.2|87
1649690310000|2022-04-11 15:18:30|15526.5|15525|15525.7|15524.2|15526.7|15525|15525.7|15523.4|122
1649690320000|2022-04-11 15:18:40|15525.9|15523.4|15526.5|15525|15526.5|15525|15525.7|15523.4|493
1649690330000|2022-04-11 15:18:50|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|89
1649690340000|2022-04-11 15:19:00|15528.1|15526.6|15528.1|15526.6|15528.1|15526.6|15528.1|15526.6|527
1649690350000|2022-04-11 15:19:10|15528.9|15527.4|15529.1|15526.6|15529.1|15527.4|15528.9|15526.6|331
1649690360000|2022-04-11 15:19:20|15528.1|15525.8|15528.1|15526.6|15528.9|15527.4|15527.3|15525.8|238
1649690370000|2022-04-11 15:19:30|15529.1|15527.4|15528.9|15527.4|15529.1|15527.4|15528.1|15526.6|49
1649690380000|2022-04-11 15:19:40|15528.3|15526.8|15527.3|15525.8|15528.7|15527.2|15527.3|15525.8|201
1649690390000|2022-04-11 15:19:50|15528.1|15526.6|15527.3|15525.8|15528.1|15526.6|15526.5|15525|55
1649690400000|2022-04-11 15:20:00|15526.5|15525|15526.5|15525|15527.5|15525.8|15526.5|15525|141
1649690410000|2022-04-11 15:20:10|15525.7|15524.2|15526.5|15525|15526.5|15525|15525.7|15524.2|116
1649690420000|2022-04-11 15:20:20|15526.7|15525.2|15527.3|15525.8|15527.5|15525.8|15526.5|15525|46
1649690430000|2022-04-11 15:20:30|15528.3|15526.6|15526.5|15525|15528.3|15526.6|15526.5|15525|264
1649690440000|2022-04-11 15:20:40|||||||||1
1649690450000|2022-04-11 15:20:50|15525.9|15524.4|15525.7|15524.2|15526.7|15525|15525.7|15524.2|118
1649690460000|2022-04-11 15:21:00|15526.5|15525|15524.9|15523.4|15526.7|15525|15524.9|15523.4|221
1649690470000|2022-04-11 15:21:10|15525.7|15523.2|15525.7|15524.2|15525.9|15524.2|15525.7|15523.2|8
1649690480000|2022-04-11 15:21:20|15526.5|15525|15526.5|15525|15526.5|15525|15526.5|15525|81
1649690490000|2022-04-11 15:21:30|15526.7|15524.2|15526.5|15525|15526.7|15525|15526.5|15524.2|781
1649690500000|2022-04-11 15:21:40|15527.3|15524.8|15527.5|15525|15527.5|15525.8|15526.5|15524.8|71
1649690510000|2022-04-11 15:21:50|15526.5|15525.8|15528.3|15525.8|15528.3|15525.8|15526.5|15525|37
1649690520000|2022-04-11 15:22:00|15527.3||15527.3||15527.3||15527.3||73
1649690530000|2022-04-11 15:22:10|15528.1|15526.6|15529.7|15528.2|15529.7|15528.2|15528.1|15526.4|110
1649690540000|2022-04-11 15:22:20|15530.6|15529.1|15531.4|15529.9|15531.4|15529.9|15530.6|15528.9|184
1649690550000|2022-04-11 15:22:30|15531.6|15530.1|15534.2|15532.7|15534.4|15532.7|15531.6|15529.9|279
1649690560000|2022-04-11 15:22:40|15534|15532.5|15533.2|15531.7|15534.2|15532.7|15533|15530.7|271
1649690570000|2022-04-11 15:22:50|15532.2|15530.7|15533.2|15530.7|15533.4|15531.7|15532.2|15530.7|47
1649690580000|2022-04-11 15:23:00|15532.2|15531.7|15532.2|15530.7|15533.4|15531.7|15531.4|15529.9|214
1649690590000|2022-04-11 15:23:10|15532.4|15529.9|15532.2|15530.7|15532.4|15530.7|15531.4|15529.9|46
1649690600000|2022-04-11 15:23:20|15533|15531.5|15533.2|15531.7|15534.2|15532.7|15533|15530.7|179
1649690610000|2022-04-11 15:23:30|15534.2|15532.7|15534.2|15532.7|15535.2|15533.7|15533.2|15531.7|339
1649690620000|2022-04-11 15:23:40|||||||||86
1649690630000|2022-04-11 15:23:50|15534|15531.5|15533.2|15531.7|15534.2|15532.7|15533.2|15531.5|32
1649690640000|2022-04-11 15:24:00|15532.2|15530.7|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|72
1649690650000|2022-04-11 15:24:10|15533.4|15530.9|15533.2|15531.7|15533.4|15531.7|15532.2|15530.7|41
1649690660000|2022-04-11 15:24:20|||||||||85
1649690670000|2022-04-11 15:24:30|15533.8|15532.3|15531.4|15529.9|15535.4|15533.7|15531.4|15529.9|251
1649690680000|2022-04-11 15:24:40|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|37
1649690690000|2022-04-11 15:24:50|15529.9|15528.4|15529.7|15528.2|15530.7|15528.4|15529.7|15528.2|74
1649690700000|2022-04-11 15:25:00|15530.7|15529.1|15530.6|15529.1|15530.7|15529.1|15530.6|15529.1|39
1649690710000|2022-04-11 15:25:10|||||||||8
1649690720000|2022-04-11 15:25:20|15529.9|15528.4|15529.7|15528.2|15529.9|15528.4|15529.7|15528.2|55
1649690730000|2022-04-11 15:25:30|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|20
1649690740000|2022-04-11 15:25:40|15530.7|15528.2|15529.7|15528.2|15530.7|15529.1|15529.7|15528.2|18
1649690750000|2022-04-11 15:25:50|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|36
1649690760000|2022-04-11 15:26:00|||||||||4
1649690770000|2022-04-11 15:26:10|15529.9|15528.4|15529.7|15528.2|15529.9|15528.4|15529.7|15528.2|102
1649690780000|2022-04-11 15:26:20|15530.6|15529.1|15529.7|15528.2|15530.6|15529.1|15528.9|15527.4|73
1649690790000|2022-04-11 15:26:30|15529.9|15527.4|15529.7|15528.2|15529.9|15528.2|15528.9|15527.4|171
1649690800000|2022-04-11 15:26:40|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|30
1649690810000|2022-04-11 15:26:50|15530.7|15528.2|15530.6|15529.1|15530.7|15529.1|15530.6|15528.2|70
1649690820000|2022-04-11 15:27:00|||||||||48
1649690830000|2022-04-11 15:27:10|15531.6|15528.2|15530.6|15529.1|15531.6|15529.1|15529.7|15528.2|54
1649690840000|2022-04-11 15:27:20|15529.7|15528.2|15529.7|15528.2|15530.6|15529.1|15529.7|15528.2|59
1649690850000|2022-04-11 15:27:30|15530.6|15529.1|15530.6|15529.1|15531.2|15529.7|15530.6|15529.1|452
1649690860000|2022-04-11 15:27:40|15530.7|15528.2|15529.7|15528.2|15530.7|15529.1|15529.7|15528.2|144
1649690870000|2022-04-11 15:27:50|15530.7|15529.1|15530.6|15529.1|15530.7|15529.1|15529.7|15529.1|90
1649690880000|2022-04-11 15:28:00|15531.4|15529.9|15531.4|15529.9|15531.4|15529.9|15531.4|15529.9|174
1649690890000|2022-04-11 15:28:10|15531.6|15529.1|15531.6|15529.1|15531.6|15529.1|15531.6|15529.1|28
1649690900000|2022-04-11 15:28:20|15530.7|15529.2|15530.6|15529.1|15531.6|15529.9|15530.6|15529.1|187
1649690910000|2022-04-11 15:28:30|15529.7|15528.2|15529.7|15528.2|15529.7|15528.2|15529.7|15528.2|61
1649690920000|2022-04-11 15:28:40|15530.6|15529.1|15529.7|15528.2|15530.6|15529.1|15529.7|15528.2|67
1649690930000|2022-04-11 15:28:50|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15529.7|15528.2|159
1649690940000|2022-04-11 15:29:00|15531.4|15529.9|15530.6|15529.1|15531.6|15529.9|15529.7|15528.2|150
1649690950000|2022-04-11 15:29:10|15531.6|15529.9|15531.4|15529.9|15531.6|15529.9|15530.6|15529.1|127
1649690960000|2022-04-11 15:29:20|15531.6|15529.1|15530.6|15529.1|15531.6|15529.9|15530.6|15529.1|38
1649690970000|2022-04-11 15:29:30|15530.7|15528.2|15531.4|15529.9|15531.4|15529.9|15530.6|15528.2|46
1649690980000|2022-04-11 15:29:40|15530.6|15529.1|15533.2|15531.7|15533.2|15531.7|15530.6|15529.1|10
1649690990000|2022-04-11 15:29:50|||||||||72
1649691000000|2022-04-11 15:30:00|15533.8|15532.3|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|70
1649691010000|2022-04-11 15:30:10|15533.8|15532.3|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|132
1649691020000|2022-04-11 15:30:20|15533.8|15532.3|15535.2|15533.7|15536|15534.3|15533.8|15532.3|443
1649691030000|2022-04-11 15:30:30|15536|15533.5|15534.2|15532.7|15536|15533.7|15534.2|15532.7|200
1649691040000|2022-04-11 15:30:40|15533.6|15532.1|15534.2|15532.7|15534.2|15532.7|15533.6|15532.1|29
1649691050000|2022-04-11 15:30:50|15533.2|15531.7|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|42
1649691060000|2022-04-11 15:31:00|15533.4|15531.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.5|306
1649691070000|2022-04-11 15:31:10|15534.2|15532.7|15534.2|15532.7|15535.2|15533.7|15534.2|15532.7|321
1649691080000|2022-04-11 15:31:20|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|48
1649691090000|2022-04-11 15:31:30|15532.2|15530.7|15532.2|15530.7|15533.2|15531.7|15532.2|15530.5|223
1649691100000|2022-04-11 15:31:40|15532.4|15529.9|15532.2|15530.7|15532.4|15530.7|15532.2|15529.9|35
1649691110000|2022-04-11 15:31:50|15532.4|15529.9|15532.2|15530.7|15532.4|15530.7|15531.4|15529.9|152
1649691120000|2022-04-11 15:32:00|15532|15530.5|15532.2|15530.7|15532.4|15530.7|15531.4|15529.9|40
1649691130000|2022-04-11 15:32:10|15533.2|15531.7|15532.2|15530.7|15533.2|15531.7|15532.2|15530.7|184
1649691140000|2022-04-11 15:32:20|15533|15531.5|15534.2|15532.7|15534.2|15532.7|15532.2|15530.7|52
1649691150000|2022-04-11 15:32:30|15533.2|15531.7|15532.4|15529.9|15533.2|15531.7|15532.2|15529.9|48
1649691160000|2022-04-11 15:32:40|15532.2|15530.7|15531.4|15529.9|15532.4|15530.7|15531.4|15529.9|7
1649691170000|2022-04-11 15:32:50|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|5
1649691180000|2022-04-11 15:33:00|15529.7|15528.2|15531.4|15529.9|15531.4|15529.9|15529.7|15528.2|278
1649691190000|2022-04-11 15:33:10|15530.6|15529.1|15529.7|15528.2|15530.6|15529.1|15528.9|15527.2|84
1649691200000|2022-04-11 15:33:20|15530.6|15529.1|15530.7|15528.2|15530.7|15529.1|15530.6|15528.2|2
1649691210000|2022-04-11 15:33:30|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|0
1649691220000|2022-04-11 15:33:40|15530.7|15528.2|15529.7|15528.2|15530.7|15528.7|15529.7|15528.1|46
1649691230000|2022-04-11 15:33:50|15529.9|15527.4|15529.7|15528.2|15530.7|15528.2|15529.7|15527.4|23
1649691240000|2022-04-11 15:34:00|15530.7|15529.1|15530.6|15529.1|15530.7|15529.1|15529.7|15529.1|31
1649691250000|2022-04-11 15:34:10|15530.4|15528.9|15531.4|15529.9|15531.6|15529.9|15529.7|15528.2|117
1649691260000|2022-04-11 15:34:20|15530.6|15529.1|15531.4|15529.9|15531.4|15529.9|15529.7|15528.2|79
1649691270000|2022-04-11 15:34:30|15530.6|15529.1|15531.4|15529.9|15531.6|15529.9|15530.6|15528.6|123
1649691280000|2022-04-11 15:34:40|15532.4|15530.1|15531.4|15529.9|15532.4|15530.7|15530.6|15529.1|104
1649691290000|2022-04-11 15:34:50|15530.6|15529.1|15530.6|15529.1|15530.7|15529.1|15530.6|15528.2|48
1649691300000|2022-04-11 15:35:00|15531.4|15529.9|15531.4|15529.9|15531.6|15529.9|15530.6|15528.9|91
1649691310000|2022-04-11 15:35:10|15530.6|15529.1|15530.6|15529.1|15531.6|15529.9|15530.6|15529.1|24
1649691320000|2022-04-11 15:35:20|15531.6||15531.6||15531.6||15531.6||33
1649691330000|2022-04-11 15:35:30|15530.7|15529.2|15530.6|15529.1|15530.7|15529.2|15529.7|15528.2|73
1649691340000|2022-04-11 15:35:40|15529.7|15528.2|15530.7|15528.2|15530.7|15528.2|15529.7|15528.2|31
1649691350000|2022-04-11 15:35:50|15529.7|15529.1|15530.6|15529.1|15530.6|15529.1|15529.7|15528.1|300
1649691360000|2022-04-11 15:36:00|15531.6|15528.2|15531.4|15529.9|15531.6|15529.9|15529.7|15528.2|97
1649691370000|2022-04-11 15:36:10|15532.2|15530.7|15531.4|15529.9|15532.4|15530.7|15531.4|15529.9|76
1649691380000|2022-04-11 15:36:20|15532.4|15530.1|15532.2|15530.7|15532.4|15530.7|15531.4|15529.9|21
1649691390000|2022-04-11 15:36:30|15532.4|15529.9|15532.2|15530.7|15532.7|15530.7|15532.2|15529.9|29
1649691400000|2022-04-11 15:36:40|15533.2|15531.5|15533.2|15531.7|15533.2|15531.7|15533|15531.5|5
1649691410000|2022-04-11 15:36:50|15533|15530.7|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|132
1649691420000|2022-04-11 15:37:00|15534.2|15532.7|15535.2|15533.7|15535.2|15533.7|15534.2|15532.7|43
1649691430000|2022-04-11 15:37:10|15536|15534.5|15536|15534.5|15536.2|15534.5|15536|15533.7|324
1649691440000|2022-04-11 15:37:20|15535.8|15534.3|15534.2|15532.7|15535.8|15534.3|15534.2|15532.7|63
1649691450000|2022-04-11 15:37:30|15534|15531.5|15535.2|15533.7|15535.2|15533.7|15534|15531.5|203
1649691470000|2022-04-11 15:37:50|15536|15534.5|15534.2|15532.7|15536|15534.5|15534.2|15532.7|149
1649691480000|2022-04-11 15:38:00|15535.2|15533.7|15535.2|15533.7|15535.2|15533.7|15534.2|15532.7|60
1649691490000|2022-04-11 15:38:10|15535.8|15534.3|15535.2|15532.7|15536|15534.5|15534.2|15532.5|122
1649691500000|2022-04-11 15:38:20|15534.2|15533.7|15535.2|15533.7|15535.2|15533.7|15534.2|15532.7|73
1649691510000|2022-04-11 15:38:30|15534.2|15532.7|15534.2|15532.7|15535.2|15532.9|15534|15531.7|142
1649691520000|2022-04-11 15:38:40|||||||||1
1649691530000|2022-04-11 15:38:50|15533.2|15531.7|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|53
1649691540000|2022-04-11 15:39:00|15535.2|15533.7|15533.2|15531.7|15535.2|15533.7|15533.2|15531.7|32
1649691550000|2022-04-11 15:39:10|15534.2||15533.2||15534.2||15533.2||23
1649691560000|2022-04-11 15:39:20|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|210
1649691570000|2022-04-11 15:39:30|15534.2|15532.7|15535.2|15533.7|15535.2|15533.7|15534.2|15532.7|47
1649691580000|2022-04-11 15:39:40|15534.2|15532.7|15535.2|15533.7|15535.2|15533.7|15534.2|15532.7|39
1649691590000|2022-04-11 15:39:50|15534.6|15532.7|15533.2|15531.7|15535.2|15533.1|15533.2|15531.7|35
1649691600000|2022-04-11 15:40:00|||||||||105
1649691610000|2022-04-11 15:40:10|15532.2|15530.7|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|88
1649691620000|2022-04-11 15:40:20|15533|15530.7|15533.2|15531.7|15533.2|15531.7|15533|15530.7|12
1649691630000|2022-04-11 15:40:30|||||||||15
1649691640000|2022-04-11 15:40:40|15534.2|15532.7|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|56
1649691650000|2022-04-11 15:40:50|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|12
1649691660000|2022-04-11 15:41:00|15532.2|15530.7|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|122
1649691670000|2022-04-11 15:41:10|15532.4|15530.9|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|19
1649691680000|2022-04-11 15:41:20|||||||||15
1649691690000|2022-04-11 15:41:30|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|9
1649691700000|2022-04-11 15:41:40|15532.2|15530.7|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|67
1649691710000|2022-04-11 15:41:50|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|1
1649691720000|2022-04-11 15:42:00|||||||||10
1649691740000|2022-04-11 15:42:20|15531.4|15529.9|15534.2|15532.7|15534.2|15532.7|15531.4|15529.9|144
1649691750000|2022-04-11 15:42:30|15533.8|15532.3|15532.2|15530.7|15533.8|15532.3|15532.2|15530.5|60
1649691760000|2022-04-11 15:42:40|15533|15531.5|15532.2|15530.7|15533.2|15531.5|15532.2|15530.7|90
1649691770000|2022-04-11 15:42:50|15532.4|15530.9|15532.4|15529.9|15532.8|15531.3|15532.2|15529.9|101
1649691780000|2022-04-11 15:43:00|15531.6|15530.1|15531.4|15529.9|15532.4|15530.7|15531.4|15529.9|113
1649691790000|2022-04-11 15:43:10|15531.6|15529.1|15531.4|15529.9|15531.6|15529.9|15531.4|15529.1|29
1649691800000|2022-04-11 15:43:20|||||||||12
1649691820000|2022-04-11 15:43:40|15532.4|15530.7|15532.2|15530.7|15532.4|15530.7|15531.4|15529.9|97
1649691840000|2022-04-11 15:44:00|15533.2||15532.2||15533.2||15532.2||30
1649691850000|2022-04-11 15:44:10|15533.2||15532.2||15533.2||15532.2||27
1649691860000|2022-04-11 15:44:20|15533.2|15530.9|15531.4|15529.9|15533.2|15531.5|15531.4|15529.9|115
1649691870000|2022-04-11 15:44:30|15532|15530.5|15532.2|15530.7|15532.4|15530.7|15531.4|15529.7|20
1649691880000|2022-04-11 15:44:40|15532|15530.5|15531.4|15529.9|15532|15530.5|15531.4|15529.9|30
1649691890000|2022-04-11 15:44:50|15530.8|15529.3|15531.4|15529.9|15531.6|15529.9|15530.8|15529.1|40
1649691900000|2022-04-11 15:45:00|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|16
1649691910000|2022-04-11 15:45:10|15531.4|15529.9|15531.4|15529.9|15532.4|15530.7|15531.4|15529.7|7
1649691930000|2022-04-11 15:45:30|15530.6|15529.1|15531.6|15529.1|15531.6|15529.9|15530.6|15529.1|120
1649691940000|2022-04-11 15:45:40|15531.4|15529.9|15531.4|15529.9|15531.6|15529.9|15530.6|15529.1|63
1649691950000|2022-04-11 15:45:50|15531.6|15529.1|15530.6|15529.1|15531.6|15529.9|15530.6|15529.1|77
1649691960000|2022-04-11 15:46:00|15530.4|15528.9|15529.8|15528.3|15530.4|15528.9|15529.8|15528.3|140
1649691970000|2022-04-11 15:46:10|15528.9|15527.4|15528.9|15527.4|15529.1|15527.4|15528.1|15526.6|145
1649691980000|2022-04-11 15:46:20|15528.1|15526.6|15528.1|15526.6|15528.9|15527.4|15528.1|15526.6|105
1649691990000|2022-04-11 15:46:30|15528.9|15527.4|15526.5|15525|15529.1|15527.4|15526.5|15525|1650
1649692000000|2022-04-11 15:46:40|15526.7|15524.2|15527.3|15525.8|15527.5|15525.8|15526.5|15524.2|200
1649692010000|2022-04-11 15:46:50|15528.3|15526.6|15527.3|15525.8|15528.3|15526.6|15527.3|15525.8|74
1649692020000|2022-04-11 15:47:00|15528.3|15526.6|15527.3|15525.8|15528.3|15526.6|15527.3|15525.8|101
1649692030000|2022-04-11 15:47:10|15528.3||15528.3||15528.3||15528.3||11
1649692040000|2022-04-11 15:47:20|15528.1|15526.6|15528.1|15526.6|15528.1|15526.6|15528.1|15526.6|3
1649692050000|2022-04-11 15:47:30|||||||||3
1649692060000|2022-04-11 15:47:40|15529.1|15526.8|15527.3|15525.8|15529.1|15526.8|15527.3|15525.6|116
1649692070000|2022-04-11 15:47:50|15528.3|15526.3|15528.1|15526.6|15528.3|15526.6|15527.8|15525.8|25
1649692080000|2022-04-11 15:48:00|15528.3|15526.8|15528.9|15527.4|15529.1|15527.4|15528.1|15526.4|27
1649692090000|2022-04-11 15:48:10|15528.1|15526.6|15528.1|15526.6|15529.1|15527.4|15528.1|15526.4|37
1649692100000|2022-04-11 15:48:20|15529.1|15527.4|15528.1|15526.6|15529.1|15527.4|15528.1|15526.6|9
1649692110000|2022-04-11 15:48:30|15529.1|15526.4|15527.3|15525.8|15529.1|15526.4|15527.3|15525.8|64
1649692120000|2022-04-11 15:48:40|15527.9|15526.4|15528.1|15526.6|15528.1|15526.6|15527.9|15526.4|44
1649692130000|2022-04-11 15:48:50|15528.3|15525.8|15527.3|15525.8|15528.3|15526.6|15527.3|15525.8|16
1649692140000|2022-04-11 15:49:00|15526.5|15525|15526.5|15525|15527.5|15525.2|15526.5|15524.2|224
1649692150000|2022-04-11 15:49:10|15525.7|15524.2|15526.5|15525|15526.7|15525|15525.7|15524.2|82
1649692160000|2022-04-11 15:49:20|15527.1|15525.6|15526.5|15525|15527.5|15525.8|15526.5|15525|429
1649692180000|2022-04-11 15:49:40|15525.7|15524.2|15527.3|15525.8|15527.3|15525.8|15525.7|15524.2|107
1649692190000|2022-04-11 15:49:50|15526.5|15525|15527.5|15525|15527.5|15525.8|15526.5|15524.8|55
1649692200000|2022-04-11 15:50:00|15527.3|15525.8|15527.5|15525|15527.5|15525.8|15526.5|15524.7|18
1649692210000|2022-04-11 15:50:10|15527.3|15525.8|15526.5|15525|15527.3|15525.8|15525.7|15524.2|96
1649692220000|2022-04-11 15:50:20|15527.5|15525.8|15527.3|15525.8|15527.5|15525.8|15527.3|15525.8|183
1649692230000|2022-04-11 15:50:30|15526.5|15525|15527.3|15525.8|15528.3|15525.8|15526.5|15525|89
1649692240000|2022-04-11 15:50:40|15526.5|15525|15526.5|15525|15526.7|15525|15525.7|15524.2|51
1649692250000|2022-04-11 15:50:50|15525.9|15524.4|15525.7|15524.2|15526.7|15525|15525.7|15524.2|8
1649692260000|2022-04-11 15:51:00|15524.9|15523.4|15525.7|15524.2|15525.7|15524.2|15524.1|15522.6|128
1649692270000|2022-04-11 15:51:10|15525.1|15523.6|15524.1|15522.6|15525.1|15523.6|15523.3|15521.8|407
1649692280000|2022-04-11 15:51:20|15524.3|15521.8|15524.1|15522.6|15524.3|15522.6|15524.1|15521.8|81
1649692290000|2022-04-11 15:51:30|15524.3|15521.8|15524.1|15522.6|15524.3|15522.6|15523.3|15521.8|11
1649692300000|2022-04-11 15:51:40|15525.1|15523.4|15524.1|15522.6|15525.1|15523.4|15524.1|15522.6|149
1649692310000|2022-04-11 15:51:50|15524.3|15522.8|15524.9|15523.4|15525.1|15523.4|15524.3|15522.6|62
1649692320000|2022-04-11 15:52:00|15525.9|15524.2|15524.9|15523.4|15525.9|15524.2|15524.9|15523.4|218
1649692330000|2022-04-11 15:52:10|||||||||4
1649692340000|2022-04-11 15:52:20|15525.7|15524.2|15525.7|15524.2|15525.7|15524.2|15525.7|15524.2|36
1649692350000|2022-04-11 15:52:30|15525.9|15523.4|15525.7|15524.2|15525.9|15524.2|15524.9|15523.4|19
1649692360000|2022-04-11 15:52:40|15525.9|15523.4|15526.5|15525|15526.5|15525|15525.4|15523.4|125
1649692370000|2022-04-11 15:52:50|15527.3|15525.8|15526.7|15525.2|15527.3|15525.8|15526.7|15525.2|70
1649692380000|2022-04-11 15:53:00|15526.5|15525|15527.3|15525.8|15527.5|15525.8|15526.5|15524.8|45
1649692390000|2022-04-11 15:53:10|15528.1|15525.6|15528.1|15526.6|15528.3|15526.6|15528.1|15525.6|95
1649692400000|2022-04-11 15:53:20|15529.1|15526.8|15528.1|15526.6|15529.1|15526.8|15528.1|15526.6|23
1649692410000|2022-04-11 15:53:30|15529.6|15527.1|15529.9|15527.4|15529.9|15527.6|15528.9|15527.1|620
1649692420000|2022-04-11 15:53:40|15529.1|15527.6|15528.9|15527.4|15529.9|15527.6|15528.9|15527.4|14
1649692430000|2022-04-11 15:53:50|15528.3|15526.8|15528.9|15527.4|15528.9|15527.4|15528.3|15526.8|404
1649692440000|2022-04-11 15:54:00|15529.1|15526.6|15528.9|15527.4|15529.9|15528.1|15528.9|15526.6|99
1649692450000|2022-04-11 15:54:10|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|30
1649692460000|2022-04-11 15:54:20|15530.6|15529.1|15529.8|15528.3|15530.6|15529.1|15529.8|15528.3|84
1649692470000|2022-04-11 15:54:30|15528.9|15527.4|15528.9|15527.4|15528.9|15527.4|15528.1|15526.6|121
1649692480000|2022-04-11 15:54:40|15529.1|15527.6|15528.9|15527.4|15529.9|15527.6|15528.9|15527.4|1
1649692490000|2022-04-11 15:54:50|15529.1|15527.6|15530.6|15529.1|15530.6|15529.1|15529.1|15527.4|342
1649692500000|2022-04-11 15:55:00|||||||||32
1649692510000|2022-04-11 15:55:10|15531.4|15529.9|15531.4|15529.9|15531.4|15529.9|15531.4|15529.9|2
1649692520000|2022-04-11 15:55:20|15533|15531.5|15533.2|15531.7|15533.2|15531.7|15533|15531.5|424
1649692530000|2022-04-11 15:55:30|15533.4|15530.9|15533.2|15531.7|15534.2|15532.7|15533.2|15530.7|23
1649692540000|2022-04-11 15:55:40|15532.2|15530.7|15531.4|15529.9|15532.4|15530.7|15531.4|15529.9|71
1649692550000|2022-04-11 15:55:50|15532.4|15530.1|15531.4|15529.9|15532.4|15530.1|15531.4|15529.9|0
1649692560000|2022-04-11 15:56:00|15530.6|15529.1|15530.6|15529.1|15531.4|15529.9|15530.6|15529.1|151
1649692570000|2022-04-11 15:56:10|||||||||3
1649692580000|2022-04-11 15:56:20|15530.8|15528.3|15531.6|15529.1|15531.6|15529.9|15530.6|15528.3|117
1649692590000|2022-04-11 15:56:30|15530.1|15528.6|15530.8|15529.3|15531.6|15529.9|15530.1|15528.6|226
1649692600000|2022-04-11 15:56:40|15530.6|15529.1|15531.4|15529.9|15532.4|15530.7|15530.6|15529.1|278
1649692610000|2022-04-11 15:56:50|15531.6|15529.1|15531.6|15529.1|15531.6|15529.1|15531.6|15529.1|19
1649692620000|2022-04-11 15:57:00|15530.6|15529.9|15530.6|15529.1|15531.6|15529.9|15530.6|15529.1|5
1649692630000|2022-04-11 15:57:10|15531.6|15529.9|15531.6|15529.1|15531.6|15529.9|15531.4|15529.1|84
1649692640000|2022-04-11 15:57:20|15531.4|15529.9|15531.4|15529.9|15531.6|15529.9|15531.4|15529.1|4
1649692650000|2022-04-11 15:57:30|15530.6|15529.1|15530.6|15529.1|15531.6|15529.9|15530.6|15529.1|42
1649692660000|2022-04-11 15:57:40|15529.8|15528.3|15528.9|15527.4|15529.8|15528.3|15528.9|15527.4|20
1649692670000|2022-04-11 15:57:50|15529.8|15528.3|15528.9|15527.4|15529.8|15528.3|15528.9|15527.4|104
1649692680000|2022-04-11 15:58:00|15529.6|15528.1|15529.9|15527.4|15529.9|15528.1|15528.9|15527.4|78
1649692690000|2022-04-11 15:58:10|15529.8|15527.3|15530.6|15529.1|15530.6|15529.1|15528.9|15527.3|12
1649692700000|2022-04-11 15:58:20|15529.8|15528.3|15529.8|15528.3|15530.8|15529.1|15529.8|15528.3|16
1649692710000|2022-04-11 15:58:30|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|102
1649692720000|2022-04-11 15:58:40|15530.8|15528.3|15529.8|15528.3|15530.8|15528.3|15529.8|15528.3|6
1649692730000|2022-04-11 15:58:50|15528.9|15527.4|15529.8|15528.3|15529.9|15528.3|15528.9|15527.4|48
1649692740000|2022-04-11 15:59:00|||||||||1
1649692750000|2022-04-11 15:59:10|||||||||1
1649692760000|2022-04-11 15:59:20|15528.9|15527.4|15529.8|15528.3|15529.8|15528.3|15528.9|15527.4|24
1649692770000|2022-04-11 15:59:30|15529.9|15527.4|15529.8|15528.3|15529.9|15528.3|15529.8|15527.4|5
1649692780000|2022-04-11 15:59:40|15530.8||15530.8||15530.8||15530.8||12
1649692790000|2022-04-11 15:59:50|15529.8|15529.1|15529.8|15528.3|15530.6|15529.1|15529.8|15528.3|17
1649692800000|2022-04-11 16:00:00|15530.8||15529.8||15530.8||15529.8||77
1649692810000|2022-04-11 16:00:10|15529.9|15527.4|15528.9|15527.4|15529.9|15528.3|15528.9|15527.4|38
1649692820000|2022-04-11 16:00:20|15529.1|15526.6|15528.1|15526.6|15529.1|15527.4|15528.1|15526.6|19
1649692830000|2022-04-11 16:00:30|15528.9|15527.4|15528.9|15527.4|15529.1|15527.4|15528.9|15526.6|3
1649692840000|2022-04-11 16:00:40|15529.1|15526.6|15528.9|15527.4|15529.1|15527.4|15528.1|15526.6|8
1649692850000|2022-04-11 16:00:50|15529.6|15528.1|15529.8|15528.3|15529.9|15528.3|15528.9|15527.4|14
1649692860000|2022-04-11 16:01:00|15530.8||15529.8||15530.8||15529.8||46
1649692870000|2022-04-11 16:01:10|15529.9|15527.3|15528.9|15527.4|15529.9|15527.4|15528.9|15527.3|16
1649692880000|2022-04-11 16:01:20|15529.9|15527.6|15528.9|15527.4|15529.9|15527.6|15528.1|15526.4|52
1649692890000|2022-04-11 16:01:30|||||||||3
1649692900000|2022-04-11 16:01:40|||||||||14
1649692910000|2022-04-11 16:01:50|||||||||10
1649692920000|2022-04-11 16:02:00|15528.8|15527.3|15528.9|15527.4|15528.9|15527.4|15528.1|15526.6|64
1649692930000|2022-04-11 16:02:10|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|114
1649692940000|2022-04-11 16:02:20|15529.9|15527.4|15528.9|15527.4|15529.9|15527.6|15528.9|15527.4|7
1649692950000|2022-04-11 16:02:30|||||||||25
1649692970000|2022-04-11 16:02:50|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|47
1649692980000|2022-04-11 16:03:00|15528.9|15527.4|15530.6|15529.1|15530.6|15529.1|15528.9|15527.4|17
1649692990000|2022-04-11 16:03:10|15531.6|15529.9|15531.4|15529.9|15531.6|15529.9|15530.6|15529.9|69
1649693000000|2022-04-11 16:03:20|15531.6|15529.1|15530.8|15528.3|15531.6|15529.9|15530.6|15528.3|25
1649693010000|2022-04-11 16:03:30|15530.6|15529.1|15529.8|15528.3|15530.8|15529.1|15529.8|15528.3|13
1649693020000|2022-04-11 16:03:40|15530.8|15527.4|15529.8|15528.3|15530.8|15528.3|15528.9|15527.4|50
1649693030000|2022-04-11 16:03:50|15529.9|15527.4|15529.8|15528.3|15529.9|15528.3|15529.8|15527.4|3
1649693040000|2022-04-11 16:04:00|15530.6|15528.1|15529.8|15528.3|15530.6|15528.3|15529.8|15528.1|11
1649693050000|2022-04-11 16:04:10|15530.6|15529.1|15530.6|15529.1|15530.8|15529.1|15530.6|15528.3|110
1649693060000|2022-04-11 16:04:20|||||||||1
1649693070000|2022-04-11 16:04:30|15529.8|15528.3|15529.8|15528.3|15529.9|15528.3|15529.8|15527.4|70
1649693080000|2022-04-11 16:04:40|15528.9|15527.4|15529.8|15528.3|15529.9|15528.3|15528.9|15527.4|6
1649693100000|2022-04-11 16:05:00|15530.6|15529.1|15530.8|15528.3|15530.8|15529.1|15529.8|15528.3|24
1649693110000|2022-04-11 16:05:10|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|0
1649693120000|2022-04-11 16:05:20|||||||||6
1649693130000|2022-04-11 16:05:30|15530.8|15528.3|15529.8|15528.3|15530.8|15528.3|15529.8|15528.3|11
1649693150000|2022-04-11 16:05:50|15530.6|15529.1|15529.8|15528.3|15530.8|15529.1|15529.8|15528.3|20
1649693160000|2022-04-11 16:06:00|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15529.8|15528.3|20
1649693170000|2022-04-11 16:06:10|15529.8|15527.3|15529.8|15528.3|15529.8|15528.3|15529|15527.3|34
1649693180000|2022-04-11 16:06:20|15530.8|15529.1|15530.6|15529.1|15530.8|15529.1|15529.8|15529.1|4
1649693190000|2022-04-11 16:06:30|15529.8|15528.3|15530.6|15529.1|15530.8|15529.1|15529.8|15528.3|21
1649693200000|2022-04-11 16:06:40|||||||||121
1649693210000|2022-04-11 16:06:50|||||||||5
1649693220000|2022-04-11 16:07:00|||||||||31
1649693230000|2022-04-11 16:07:10|||||||||1
1649693240000|2022-04-11 16:07:20|||||||||11
1649693250000|2022-04-11 16:07:30|15530.8|15528.3|15530.6|15529.1|15530.8|15529.1|15530.6|15528.3|71
1649693260000|2022-04-11 16:07:40|15530|15528.5|15529.8|15528.3|15530|15528.5|15529.8|15528.3|13
1649693270000|2022-04-11 16:07:50|15530.6|15529.1|15529.8|15528.3|15530.8|15529.1|15529.8|15528.1|3
1649693280000|2022-04-11 16:08:00|15530.8|15529.1|15530.6|15529.1|15530.8|15529.1|15530.6|15529.1|2
1649693290000|2022-04-11 16:08:10|15529.8|15528.3|15530.6|15529.1|15531.6|15529.3|15529.8|15528.3|102
1649693300000|2022-04-11 16:08:20|15531.6||15531.6||15531.6||15531.6||1
1649693310000|2022-04-11 16:08:30|15531.4|15529.9|15531.4|15529.9|15531.4|15529.9|15531.4|15529.9|80
1649693320000|2022-04-11 16:08:40|15530.6|15529.1|15531.4|15529.9|15531.4|15529.9|15530.6|15529.1|43
1649693330000|2022-04-11 16:08:50|||||||||1
1649693340000|2022-04-11 16:09:00|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|15530.6|15529.1|16
1649693360000|2022-04-11 16:09:20|||||||||7
1649693370000|2022-04-11 16:09:30|||||||||1
1649693380000|2022-04-11 16:09:40|15531.4|15529.9|15531.4|15529.9|15531.6|15529.9|15530.6|15529.1|152
1649693390000|2022-04-11 16:09:50|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|2
1649693400000|2022-04-11 16:10:00|15531|15528.5|15530.8|15529.3|15531|15529.3|15530.8|15528.5|21
1649693410000|2022-04-11 16:10:10|15531.8|15530.1|15531.6|15530.1|15531.8|15530.1|15530.8|15529.3|48
1649693420000|2022-04-11 16:10:20|||||||||5
1649693430000|2022-04-11 16:10:30|||||||||1
1649693440000|2022-04-11 16:10:40|15532.4|15530.9|15531.6|15530.1|15532.4|15530.9|15531.6|15530.1|30
1649693450000|2022-04-11 16:10:50|15531|15529.5|15530.8|15529.3|15531|15529.5|15530|15528.5|57
1649693460000|2022-04-11 16:11:00|||||||||5
1649693470000|2022-04-11 16:11:10|15531.6|15530.1|15530.8|15529.3|15531.6|15530.1|15530.8|15529.3|118
1649693480000|2022-04-11 16:11:20|15530|15528.5|15530|15528.5|15530|15528.5|15530|15528.5|5
1649693490000|2022-04-11 16:11:30|15530.1|15527.6|15530|15528.5|15530.1|15528.5|15529.1|15527.6|62
1649693500000|2022-04-11 16:11:40|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|1
1649693510000|2022-04-11 16:11:50|15530.1||15530.1||15530.1||15530.1||55
1649693520000|2022-04-11 16:12:00|15529.3|15527.8|15530|15528.5|15531|15529.3|15529.3|15527.8|25
1649693530000|2022-04-11 16:12:10|15531|15528.6|15529.1|15527.6|15531|15528.6|15529.1|15527.6|26
1649693540000|2022-04-11 16:12:20|15530.1|15528.5|15530|15528.5|15530.1|15528.5|15530|15528.5|5
1649693550000|2022-04-11 16:12:30|||||||||10
1649693560000|2022-04-11 16:12:40|15529.1|15527.6|15529.1|15527.6|15529.3|15527.6|15528.3|15526.8|8
1649693570000|2022-04-11 16:12:50|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|6
1649693580000|2022-04-11 16:13:00|15529.3|15527|15529.1|15527.6|15529.3|15527.6|15528.3|15526.8|7
1649693600000|2022-04-11 16:13:20|||||||||1
1649693610000|2022-04-11 16:13:30|15529.3|15527.8|15530|15528.5|15530.1|15528.5|15529.3|15527.6|23
1649693620000|2022-04-11 16:13:40|||||||||1
1649693630000|2022-04-11 16:13:50|||||||||9
1649693640000|2022-04-11 16:14:00|||||||||7
1649693650000|2022-04-11 16:14:10|15529.8|15528.3|15529.1|15527.6|15529.8|15528.3|15528.3|15526.8|47
1649693660000|2022-04-11 16:14:20|15530|15528.5|15530|15528.5|15530.1|15528.5|15530|15527.6|128
1649693670000|2022-04-11 16:14:30|||||||||2
1649693680000|2022-04-11 16:14:40|||||||||1
1649693690000|2022-04-11 16:14:50|||||||||2
1649693710000|2022-04-11 16:15:10|15529.1|15527.6|15530|15528.5|15530|15528.5|15529.1|15527.6|6
1649693730000|2022-04-11 16:15:30|||||||||10
1649693740000|2022-04-11 16:15:40|15529.8|15528.3|15529.1|15527.6|15529.8|15528.3|15529.1|15527.6|86
1649693750000|2022-04-11 16:15:50|15530.1|15527.8|15529.3|15527.8|15530.1|15527.8|15529.3|15527.8|2
1649693760000|2022-04-11 16:16:00|15529.1|15527.6|15530|15528.5|15530|15528.5|15529.1|15527.5|10
1649693770000|2022-04-11 16:16:10|15530.8|15529.3|15530.8|15529.3|15531|15529.3|15530|15528.5|77
1649693780000|2022-04-11 16:16:20|||||||||15
1649693790000|2022-04-11 16:16:30|15530|15528.5|15530|15528.5|15530|15528.5|15530|15528.5|34
1649693800000|2022-04-11 16:16:40|||||||||40
1649693810000|2022-04-11 16:16:50|||||||||1
1649693820000|2022-04-11 16:17:00|||||||||4
1649693830000|2022-04-11 16:17:10|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|38
1649693840000|2022-04-11 16:17:20|||||||||13
1649693850000|2022-04-11 16:17:30|15530|15528.5|15530|15528.5|15531|15529.3|15530|15528.5|9
1649693860000|2022-04-11 16:17:40|15530.1|15527.6|15530|15528.5|15530.1|15528.5|15529.1|15527.6|17
1649693870000|2022-04-11 16:17:50|15531||15531||15531||15531||40
1649693880000|2022-04-11 16:18:00|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|3
1649693890000|2022-04-11 16:18:10|15531|15528.5|15530|15528.5|15531|15528.5|15530|15528.5|18
1649693900000|2022-04-11 16:18:20|15531||15530||15531||15530||0
1649693910000|2022-04-11 16:18:30|15530.1|15527.6|15530|15528.5|15530.1|15528.5|15529.1|15527.6|67
1649693920000|2022-04-11 16:18:40|||||||||13
1649693930000|2022-04-11 16:18:50|15530.1|15527.6|15529.1|15527.6|15530.1|15528.5|15529.1|15527.6|67
1649693940000|2022-04-11 16:19:00|15530|15528.5|15530|15528.5|15530.1|15528.5|15530|15527.6|34
1649693950000|2022-04-11 16:19:10|||||||||5
1649693960000|2022-04-11 16:19:20|15529.1|15527.6|15530.1|15527.6|15530.1|15527.6|15529.1|15527.6|3
1649693970000|2022-04-11 16:19:30|15529.3|15527.8|15530|15528.5|15530|15528.5|15529.1|15527.6|10
1649693980000|2022-04-11 16:19:40|||||||||45
1649694000000|2022-04-11 16:20:00|||||||||6
1649694010000|2022-04-11 16:20:10|15529.1|15527.6|15530|15528.5|15530|15528.5|15529.1|15527.6|3
1649694020000|2022-04-11 16:20:20|15529.1|15527.6|15530|15528.5|15530.1|15528.5|15529.1|15527.6|25
1649694030000|2022-04-11 16:20:30|15529.1|15527.6|15530|15528.5|15530.1|15528.5|15529.1|15527.6|31
1649694040000|2022-04-11 16:20:40|||||||||73
1649694050000|2022-04-11 16:20:50|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|93
1649694060000|2022-04-11 16:21:00|15529.3|15526.8|15529.1|15527.6|15529.3|15527.6|15528.3|15526.8|42
1649694070000|2022-04-11 16:21:10|15530.1|15527.8|15529.1|15527.6|15530.1|15527.8|15529.1|15527.6|1
1649694080000|2022-04-11 16:21:20|15530|15528.5|15530.1|15527.6|15530.1|15528.5|15529.1|15527.6|27
1649694090000|2022-04-11 16:21:30|15530|15528.5|15530.1|15527.6|15530.1|15528.5|15530|15527.6|3
1649694100000|2022-04-11 16:21:40|15530|15528.5|15530.1|15527.6|15530.1|15528.5|15530|15527.6|2
1649694110000|2022-04-11 16:21:50|15529.1|15527.1|15530.1|15527.6|15530.1|15527.6|15529.1|15527.1|3
1649694120000|2022-04-11 16:22:00|15529.1|15528.5|15530|15528.5|15530|15528.5|15529.1|15527.6|12
1649694140000|2022-04-11 16:22:20|||||||||25
1649694150000|2022-04-11 16:22:30|15529.3|15527.8|15529.1|15527.6|15529.3|15527.8|15529.1|15527.6|102
1649694160000|2022-04-11 16:22:40|15529.3|15526.8|15528.3|15526.8|15529.3|15526.8|15528.3|15526.8|20
1649694170000|2022-04-11 16:22:50|15528.5|15526|15529.1|15527.6|15529.1|15527.6|15527.5|15526|74
1649694180000|2022-04-11 16:23:00|15528.3|15526.8|15528.3|15526.8|15529.3|15527.6|15528.3|15526.8|24
1649694190000|2022-04-11 16:23:10|15527.5|15526|15528.3|15526.8|15528.5|15526.8|15527.5|15526|33
1649694200000|2022-04-11 16:23:20|15528.5|15526|15528.3|15526.8|15528.5|15526.8|15528.3|15526|52
1649694210000|2022-04-11 16:23:30|||||||||5
1649694220000|2022-04-11 16:23:40|||||||||1
1649694230000|2022-04-11 16:23:50|||||||||1
1649694240000|2022-04-11 16:24:00|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|12
1649694250000|2022-04-11 16:24:10|15529.3|15526.8|15529.3|15526.8|15529.3|15526.8|15529.3|15526.8|6
1649694260000|2022-04-11 16:24:20|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|12
1649694270000|2022-04-11 16:24:30|15528.3|15526.8|15529.1|15527.6|15529.1|15527.6|15528.3|15526.8|42
1649694280000|2022-04-11 16:24:40|15530|15527.5|15529.1|15527.6|15530|15528.3|15529.1|15527.5|11
1649694290000|2022-04-11 16:24:50|||||||||89
1649694300000|2022-04-11 16:25:00|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|18
1649694310000|2022-04-11 16:25:10|15529|15527.5|15529.1|15527.6|15529.1|15527.6|15529|15527.5|13
1649694320000|2022-04-11 16:25:20|15529.3|15526.8|15529.1|15527.6|15529.3|15527.6|15529.1|15526.8|4
1649694330000|2022-04-11 16:25:30|15528.3|15526.8|15528.3|15526.8|15529.3|15526.8|15528.3|15526.8|7
1649694340000|2022-04-11 16:25:40|||||||||1
1649694350000|2022-04-11 16:25:50|||||||||7
1649694360000|2022-04-11 16:26:00|15528.5|15526|15527.5|15526|15528.5|15526.2|15527.5|15526|28
1649694380000|2022-04-11 16:26:20|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|69
1649694390000|2022-04-11 16:26:30|||||||||2
1649694400000|2022-04-11 16:26:40|15527.5|15526|15527.5|15526|15528.3|15526.8|15527.5|15526|6
1649694410000|2022-04-11 16:26:50|15528.3|15526.8|15527.5|15526|15528.3|15526.8|15527.5|15526|5
1649694420000|2022-04-11 16:27:00|15526.7|15525.2|15526.7|15525.2|15526.7|15525.2|15526.7|15525.2|40
1649694430000|2022-04-11 16:27:10|15526.9|15524.4|15526.7|15525.2|15526.9|15525.2|15525.9|15524.4|4
1649694440000|2022-04-11 16:27:20|15525.9|15524.4|15525.9|15524.4|15525.9|15524.4|15525.9|15524.4|37
1649694460000|2022-04-11 16:27:40|15526.5|15525|15526.7|15525.2|15526.7|15525.2|15526.5|15525|15
1649694470000|2022-04-11 16:27:50|15527.5|15526|15527.5|15526|15527.5|15526|15527.5|15526|25
1649694480000|2022-04-11 16:28:00|15527.7|15526.2|15527.5|15526|15528.5|15526.2|15527.5|15526|60
1649694490000|2022-04-11 16:28:10|15528.5||15528.5||15528.5||15527.5||7
1649694500000|2022-04-11 16:28:20|15528.3|15526.8|15527.5|15526|15528.3|15526.8|15527.5|15526|15
1649694510000|2022-04-11 16:28:30|15527.3|15525.8|15527.5|15526|15527.5|15526|15526.7|15525.2|22
1649694520000|2022-04-11 16:28:40|15528.5|15526.2|15528.5|15526|15528.5|15526.2|15527.7|15526|28
1649694530000|2022-04-11 16:28:50|15528.3|15526.8|15528.5|15526|15528.5|15526.8|15527.5|15525.8|10
1649694540000|2022-04-11 16:29:00|15528.3|15526.8|15527.5|15526|15528.5|15526.8|15527.5|15526|20
1649694550000|2022-04-11 16:29:10|15527.7|15526.2|15528.5|15526|15528.5|15526.8|15527.5|15526|18
1649694560000|2022-04-11 16:29:20|15528.3|15526.8|15528.3|15526.8|15528.5|15526.8|15528.3|15526|29
1649694570000|2022-04-11 16:29:30|||||||||1
1649694580000|2022-04-11 16:29:40|15529.2|15526.7|15529.2|15526.7|15529.2|15526.7|15529.2|15526.7|18
1649694590000|2022-04-11 16:29:50|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|0
1649694600000|2022-04-11 16:30:00|15529.3|15527.7|15529.2|15527.7|15529.3|15527.7|15529.2|15527.7|98
1649694610000|2022-04-11 16:30:10|||||||||1
1649694620000|2022-04-11 16:30:20|||||||||1
1649694630000|2022-04-11 16:30:30|15528.3|15526.8|15529.2|15527.7|15529.2|15527.7|15528.3|15526.8|38
1649694650000|2022-04-11 16:30:50|||||||||103
1649694660000|2022-04-11 16:31:00|15530|15527.5|15530|15528.5|15530|15528.5|15529.2|15527.5|21
1649694670000|2022-04-11 16:31:10|15530.2|15528.7|15530|15528.5|15530.2|15528.7|15530|15528.5|40
1649694690000|2022-04-11 16:31:30|||||||||9
1649694700000|2022-04-11 16:31:40|15531|15529.3|15530|15528.5|15531|15529.3|15530|15528.5|108
1649694710000|2022-04-11 16:31:50|15531|15529.3|15531|15528.5|15531|15529.3|15530|15528.5|17
1649694720000|2022-04-11 16:32:00|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|0
1649694730000|2022-04-11 16:32:10|||||||||71
1649694740000|2022-04-11 16:32:20|||||||||9
1649694750000|2022-04-11 16:32:30|15531.8||15530.8||15531.8||15530.8||1
1649694760000|2022-04-11 16:32:40|15531.8|15529.5|15530.8|15529.3|15531.8|15529.5|15530.8|15529.3|3
1649694770000|2022-04-11 16:32:50|15531.8|15530.1|15531.8|15529.3|15531.8|15530.1|15530.8|15529.3|27
1649694780000|2022-04-11 16:33:00|15530.8||15530.8||15530.8||15530.8||0
1649694790000|2022-04-11 16:33:10|15531.8|15530.1|15531.8|15529.3|15531.8|15530.1|15530.8|15529.3|81
1649694800000|2022-04-11 16:33:20|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|15
1649694810000|2022-04-11 16:33:30|15531.8|15530.3|15531.6|15530.1|15532.6|15530.3|15531.6|15530.1|9
1649694820000|2022-04-11 16:33:40|15532.6|15530.9|15532.4|15530.9|15532.6|15530.9|15532.4|15530.9|0
1649694830000|2022-04-11 16:33:50|15532.6|15530.1|15532.4|15530.9|15533.2|15530.9|15532.4|15530.1|35
1649694840000|2022-04-11 16:34:00|||||||||2
1649694860000|2022-04-11 16:34:20|||||||||27
1649694870000|2022-04-11 16:34:30|15532.6|15529.9|15532.4|15530.9|15532.6|15530.9|15532.4|15529.9|8
1649694880000|2022-04-11 16:34:40|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|66
1649694900000|2022-04-11 16:35:00|||||||||17
1649694910000|2022-04-11 16:35:10|||||||||8
1649694930000|2022-04-11 16:35:30|15532.4|15530.9|15532.4|15530.9|15532.4|15530.9|15532.4|15530.9|133
1649694940000|2022-04-11 16:35:40|||||||||1
1649694960000|2022-04-11 16:36:00|||||||||2
1649694970000|2022-04-11 16:36:10|||||||||10
1649694980000|2022-04-11 16:36:20|15531.6|15530.1|15532.4|15530.9|15532.6|15530.9|15531.6|15529.9|3
1649694990000|2022-04-11 16:36:30|15532.6|15530.1|15532.4|15530.9|15532.6|15530.9|15532.4|15530.1|10
1649695010000|2022-04-11 16:36:50|||||||||1
1649695020000|2022-04-11 16:37:00|15533.4||15532.4||15533.4||15532.4||60
1649695030000|2022-04-11 16:37:10|15533.4||15533.4||15533.4||15533.4||1
1649695040000|2022-04-11 16:37:20|15532.4|15531.7|15533.4|15531.9|15533.4|15531.9|15532.4|15530.9|12
1649695050000|2022-04-11 16:37:30|15533.2|15530.7|15533.4|15531.9|15533.4|15531.9|15532.4|15530.7|23
1649695060000|2022-04-11 16:37:40|15533.2|15530.9|15533.4|15531.9|15533.4|15531.9|15533.2|15530.9|24
1649695070000|2022-04-11 16:37:50|||||||||4
1649695080000|2022-04-11 16:38:00|15534.4||15534.4||15534.4||15534.4||10
1649695090000|2022-04-11 16:38:10|15533.4||15534.4||15534.4||15533.4||0
1649695100000|2022-04-11 16:38:20|15533.4|15532.9|15534.4|15532.9|15534.4|15532.9|15533.4|15531.9|6
1649695110000|2022-04-11 16:38:30|15535.2|15533.7|15535.2|15533.7|15535.2|15533.7|15535.2|15533.7|13
1649695120000|2022-04-11 16:38:40|||||||||19
1649695130000|2022-04-11 16:38:50|||||||||9
1649695140000|2022-04-11 16:39:00|||||||||18
1649695150000|2022-04-11 16:39:10|||||||||5
1649695160000|2022-04-11 16:39:20|15536|15534.5|15535.2|15533.7|15536|15534.5|15535.2|15533.7|88
1649695170000|2022-04-11 16:39:30|||||||||9
1649695180000|2022-04-11 16:39:40|||||||||4
1649695190000|2022-04-11 16:39:50|15534.4|15532.9|15534.4|15532.9|15534.4|15532.9|15534.4|15532.9|28
1649695200000|2022-04-11 16:40:00|15534.2|15532.7|15534.4|15532.9|15534.4|15532.9|15534.2|15532.7|18
1649695220000|2022-04-11 16:40:20|15533.4|15531.9|15534.4|15532.9|15534.4|15532.9|15533.4|15531.9|16
1649695230000|2022-04-11 16:40:30|15533.6|15531.9|15534.4|15532.9|15534.4|15532.9|15533.4|15531.9|11
1649695240000|2022-04-11 16:40:40|||||||||1
1649695260000|2022-04-11 16:41:00|15533.6|15532.1|15534.4|15532.9|15534.6|15532.9|15533.4|15531.9|18
1649695280000|2022-04-11 16:41:20|||||||||3
1649695290000|2022-04-11 16:41:30|15534|15532.5|15534.4|15532.9|15534.4|15532.9|15534|15531.9|7
1649695300000|2022-04-11 16:41:40|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|39
1649695310000|2022-04-11 16:41:50|15534|15532.5|15533.4|15531.9|15534.4|15532.9|15533.4|15531.9|98
1649695320000|2022-04-11 16:42:00|15534|15532.5|15534.4|15532.9|15534.6|15532.9|15534|15532.1|6
1649695330000|2022-04-11 16:42:10|15533.4|15531.9|15534.6|15532.1|15534.6|15532.9|15533.4|15531.9|11
1649695350000|2022-04-11 16:42:30|15534.4|15531.9|15534.4|15532.9|15534.4|15532.9|15534.2|15531.9|0
1649695360000|2022-04-11 16:42:40|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|8
1649695420000|2022-04-11 16:43:40|15534.4|15532.9|15534.4|15532.9|15534.4|15532.9|15534.4|15532.9|57
1649695430000|2022-04-11 16:43:50|||||||||1
1649695440000|2022-04-11 16:44:00|||||||||14
1649695460000|2022-04-11 16:44:20|||||||||1357
1649695470000|2022-04-11 16:44:30|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|1
1649695480000|2022-04-11 16:44:40|||||||||30
1649695490000|2022-04-11 16:44:50|||||||||1
1649695500000|2022-04-11 16:45:00|15532.4|15530.9|15533.4|15531.9|15533.4|15531.9|15532.4|15530.7|14
1649695510000|2022-04-11 16:45:10|15533|15531.5|15533.4|15531.9|15533.4|15531.9|15532.4|15530.7|25
1649695520000|2022-04-11 16:45:20|||||||||1
1649695530000|2022-04-11 16:45:30|||||||||1
1649695540000|2022-04-11 16:45:40|||||||||1
1649695550000|2022-04-11 16:45:50|15532.4|15530.9|15532.6|15531.1|15532.6|15531.1|15532.4|15530.9|11
1649695560000|2022-04-11 16:46:00|15533.4|15530.9|15534.4|15532.9|15534.4|15532.9|15533.2|15530.9|11
1649695570000|2022-04-11 16:46:10|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|7
1649695600000|2022-04-11 16:46:40|||||||||14
1649695610000|2022-04-11 16:46:50|15533.8|15532.3|15534.4|15532.9|15534.4|15532.9|15533.8|15532.3|6
1649695620000|2022-04-11 16:47:00|15535.2|15532.7|15535.2|15533.7|15535.2|15533.7|15534.4|15532.7|47
1649695630000|2022-04-11 16:47:10|15535|15533.5|15535.2|15532.7|15535.2|15533.5|15534.4|15532.7|16
1649695650000|2022-04-11 16:47:30|15534.4|15532.9|15535.2|15532.7|15535.4|15533.7|15534.4|15532.7|10
1649695660000|2022-04-11 16:47:40|15534.4|15532.9|15534.4|15532.9|15534.4|15532.9|15534.4|15532.9|7
1649695670000|2022-04-11 16:47:50|||||||||9
1649695680000|2022-04-11 16:48:00|15533.8|15532.3|15532.4|15530.9|15533.8|15532.3|15532.4|15530.9|78
1649695690000|2022-04-11 16:48:10|15533.4|15531.7|15533.4|15530.9|15533.4|15531.7|15533.2|15530.9|4
1649695700000|2022-04-11 16:48:20|15534.4|15531.9|15534.6|15532.1|15534.6|15532.9|15534.4|15530.9|3
1649695710000|2022-04-11 16:48:30|15534.4|15531.9|15533.4|15531.9|15534.4|15532.9|15533.4|15531.9|9
1649695720000|2022-04-11 16:48:40|15534|15532.5|15533.4|15531.9|15534.6|15532.9|15533.4|15531.9|13
1649695730000|2022-04-11 16:48:50|||||||||1
1649695740000|2022-04-11 16:49:00|15533|15531.5|15532.4|15530.9|15533|15531.5|15531.6|15530.1|34
1649695750000|2022-04-11 16:49:10|||||||||5
1649695760000|2022-04-11 16:49:20|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|15533.4|15531.9|16
1649695770000|2022-04-11 16:49:30|15533.2|15530.9|15533.4|15531.9|15533.4|15531.9|15533.2|15530.9|20
1649695780000|2022-04-11 16:49:40|||||||||5
1649695790000|2022-04-11 16:49:50||15530.9||15530.9||15531.9||15530.9|2
1649695800000|2022-04-11 16:50:00|15532.6|15531.1|15533.4|15531.9|15533.4|15531.9|15532.4|15530.9|8
1649695810000|2022-04-11 16:50:10|15533|15531.5|15533.4|15530.9|15533.4|15531.5|15532.4|15530.9|32
1649695820000|2022-04-11 16:50:20|15532.6|15531.1|15532.4|15530.9|15532.6|15531.1|15532.4|15530.9|0
1649695830000|2022-04-11 16:50:30|||||||||6
1649695840000|2022-04-11 16:50:40|15532.6|15530.1|15531.6|15530.1|15532.6|15530.3|15531.6|15530.1|2
1649695850000|2022-04-11 16:50:50|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|25
1649695860000|2022-04-11 16:51:00|15531.6|15529.1|15531.6|15530.1|15531.8|15530.1|15531.6|15529.1|20
1649695870000|2022-04-11 16:51:10|15531.8|15529.3|15531.8|15529.3|15531.8|15530.1|15531.6|15529.3|1
1649695880000|2022-04-11 16:51:20|15530.8|15530.1|15531|15528.5|15531.8|15530.1|15530.8|15528.5|47
1649695890000|2022-04-11 16:51:30|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|0
1649695910000|2022-04-11 16:51:50|||||||||9
1649695930000|2022-04-11 16:52:10|15530.2|15528.7|15530.8|15529.3|15531.8|15529.3|15530.2|15528.7|13
1649695940000|2022-04-11 16:52:20|15531.8|15530.1|15531.6|15530.1|15532.4|15530.9|15531.6|15530.1|12
1649695950000|2022-04-11 16:52:30|||||||||25
1649695980000|2022-04-11 16:53:00|||||||||2
1649695990000|2022-04-11 16:53:10|||||||||10
1649696000000|2022-04-11 16:53:20|15532.6|15530.9|15532.4|15529.9|15532.6|15530.9|15531.6|15529.9|35
1649696010000|2022-04-11 16:53:30|15532.6|15530.1|15532.4|15530.9|15532.6|15530.9|15531.6|15530.1|4
1649696020000|2022-04-11 16:53:40|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|122
1649696030000|2022-04-11 16:53:50|15532.6|15530.9|15532.6|15530.1|15532.6|15530.9|15532.4|15530.1|86
1649696040000|2022-04-11 16:54:00|15532.4|15530.9|15531.6|15530.1|15532.4|15530.9|15531.6|15530.1|70
1649696050000|2022-04-11 16:54:10|||||||||1
1649696060000|2022-04-11 16:54:20|||||||||1
1649696080000|2022-04-11 16:54:40|15532.4|15530.9|15532.6|15530.1|15532.6|15530.9|15532.4|15530.1|5
1649696090000|2022-04-11 16:54:50|15531.8|15530.3|15531.6|15530.1|15531.8|15530.3|15531.6|15530.1|0
1649696100000|2022-04-11 16:55:00|||||||||9
1649696120000|2022-04-11 16:55:20|15531.8|15529.3|15531.6|15530.1|15531.8|15530.1|15531.6|15529.3|1
1649696130000|2022-04-11 16:55:30|15532.4|15530.9|15531.6|15530.1|15532.4|15530.9|15531.6|15530.1|29
1649696140000|2022-04-11 16:55:40|15532.4|15530.9|15531.6|15530.1|15532.4|15530.9|15531.6|15530.1|41
1649696160000|2022-04-11 16:56:00|||||||||2
1649696170000|2022-04-11 16:56:10|||||||||26
1649696180000|2022-04-11 16:56:20|||||||||4
1649696190000|2022-04-11 16:56:30|15532.6|15530.9|15532.4|15529.9|15532.6|15530.9|15531.6|15529.9|4
1649696200000|2022-04-11 16:56:40|15531.8|15530.3|15531.6|15530.1|15532.6|15530.3|15531.6|15529.8|0
1649696220000|2022-04-11 16:57:00|||||||||1
1649696270000|2022-04-11 16:57:50|15531.8|15529.3|15531.6|15530.1|15531.8|15530.1|15531.6|15529.3|12
1649696280000|2022-04-11 16:58:00|||||||||3
1649696290000|2022-04-11 16:58:10|15532.4|15530.9|15532.6|15530.1|15532.9|15530.9|15531.6|15530.1|54
1649696300000|2022-04-11 16:58:20|15532.4|15530.9|15531.6|15530.1|15532.9|15530.9|15531.6|15530.1|0
1649696330000|2022-04-11 16:58:50|||||||||1
1649696340000|2022-04-11 16:59:00|15532.6|15530.9|15531.6|15530.1|15532.9|15530.9|15531.6|15530.1|8
1649696350000|2022-04-11 16:59:10|15532|15530.5|15532.2|15530.7|15532.2|15530.7|15532|15530.5|0
1649696360000|2022-04-11 16:59:20|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|0
1649696370000|2022-04-11 16:59:30|15532.2|15530.7|15532.4|15530.9|15532.4|15530.9|15532.2|15530.7|4
1649696380000|2022-04-11 16:59:40|15533.2|15531.7|15534|15532.5|15534|15532.5|15533.2|15531.7|11
1649696390000|2022-04-11 16:59:50|15533.2|15531.7|15534|15532.5|15534.2|15532.5|15533.2|15531.7|16
1649696400000|2022-04-11 17:00:00|15533.4|15531.9|15534.2|15531.7|15534.2|15531.9|15533.2|15531.7|10
1649696410000|2022-04-11 17:00:10|15533.4|15531.9|15534|15532.5|15534|15532.5|15533.2|15531.7|2
1649696450000|2022-04-11 17:00:50|15534.8|15533.3|15534.8|15533.3|15534.8|15533.3|15534.8|15533.3|4
1649696460000|2022-04-11 17:01:00|||||||||10
1649696480000|2022-04-11 17:01:20|15534.7|15532.3|15534|15532.5|15534.8|15533.3|15534|15532.3|40
1649696490000|2022-04-11 17:01:30|15534.8|15533.3|15534.8|15533.3|15534.8|15533.3|15534.8|15533.3|6
1649696500000|2022-04-11 17:01:40|15534|15532.3|15534.7|15533.2|15534.8|15533.2|15534|15532.3|11
1649696510000|2022-04-11 17:01:50|15534.8|15533.3|15534.8|15533.3|15534.8|15533.3|15534.8|15533.3|0
1649696520000|2022-04-11 17:02:00|||||||||5
1649696540000|2022-04-11 17:02:20|15534|15532.5|15534|15532.5|15534.8|15532.5|15534|15532.3|22
1649696550000|2022-04-11 17:02:30|15533.2|15531.7|15534|15532.5|15534|15532.5|15533.2|15531.7|3
1649696570000|2022-04-11 17:02:50|15534.2|15531.7|15533.2|15531.7|15534.2|15531.7|15533.2|15531.7|2
1649696580000|2022-04-11 17:03:00|15534|15532.5|15534|15532.5|15534.2|15532.5|15533.2|15531.7|24
1649696590000|2022-04-11 17:03:10|15534.2|15531.7|15534.2|15531.7|15534.2|15532.5|15534|15531.7|0
1649696600000|2022-04-11 17:03:20|15534|15532.5|15534|15532.5|15534|15532.5|15534|15532.5|0
1649696610000|2022-04-11 17:03:30|15534.2|15531.7|15534.2|15531.7|15534.2|15532.5|15534|15531.7|4
1649696620000|2022-04-11 17:03:40|15534|15532.5|15534|15532.5|15534.2|15532.5|15534|15531.7|5
1649696630000|2022-04-11 17:03:50|||||||||3
1649696640000|2022-04-11 17:04:00|15534.8|15533.3|15534.8|15533.3|15535|15533.3|15534|15532.3|113
1649696650000|2022-04-11 17:04:10|15534|15532.3|15534.2|15531.7|15534.8|15532.5|15534|15531.7|65
1649696660000|2022-04-11 17:04:20|15534|15532.5|15533.2|15531.7|15534.2|15532.5|15532.4|15530.9|27
1649696670000|2022-04-11 17:04:30|15533.4|15530.9|15533.2|15531.7|15533.4|15531.7|15533.2|15530.9|0
1649696680000|2022-04-11 17:04:40|15533.4|15530.9|15532.4|15530.9|15533.4|15531.7|15532.4|15530.9|0
1649696690000|2022-04-11 17:04:50|15531.6|15530.1|15532.6|15530.1|15532.6|15530.1|15531.6|15530.1|3
1649696700000|2022-04-11 17:05:00|15532.4|15530.9|15532.4|15530.9|15532.6|15530.9|15532.4|15530.1|51
1649696710000|2022-04-11 17:05:10|15532.6|15531.1|15532.4|15530.9|15533.4|15531.1|15532.4|15530.9|3
1649696720000|2022-04-11 17:05:20|15533.4||15533.4||15533.4||15533.4||1
1649696730000|2022-04-11 17:05:30|15532.4||15532.4||15532.4||15532.4||18
1649696770000|2022-04-11 17:06:10|15531.6|15530.1|15532.6|15530.1|15532.6|15530.3|15531.6|15530.1|12
1649696780000|2022-04-11 17:06:20|15532.4|15530.9|15532.6|15530.1|15532.6|15530.9|15532.4|15530.1|1
1649696790000|2022-04-11 17:06:30|15532.4|15530.9|15532.6|15531.1|15533.4|15531.1|15532.4|15530.9|0
1649696800000|2022-04-11 17:06:40|15533.2|15530.7|15532.4|15530.9|15533.2|15531.2|15532.4|15530.1|4
1649696820000|2022-04-11 17:07:00|15532.6|15530.1|15532.4|15530.9|15532.6|15530.9|15532.4|15530.1|3
1649696830000|2022-04-11 17:07:10|15531.8|15530.3|15531.6|15530.1|15532.6|15530.3|15531.6|15530.1|20
1649696850000|2022-04-11 17:07:30|15531.8|15529.3|15531.6|15530.1|15531.8|15530.1|15531.6|15529.3|58
1649696860000|2022-04-11 17:07:40|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|26
1649696870000|2022-04-11 17:07:50|15530|15528.5|15530|15528.5|15531|15529.3|15530|15528.5|29
1649696880000|2022-04-11 17:08:00|15531||15531||15531||15531||1
1649696890000|2022-04-11 17:08:10|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|3
1649696900000|2022-04-11 17:08:20|||||||||1
1649696920000|2022-04-11 17:08:40|15530|15528.5|15531|15528.5|15531|15528.5|15530|15528.5|1
1649696930000|2022-04-11 17:08:50|15530.8|15529.3|15530.8|15529.3|15531|15529.3|15530.5|15528.5|1
1649696940000|2022-04-11 17:09:00|||||||||25
1649696950000|2022-04-11 17:09:10|15531|15528.5|15531|15528.5|15531|15528.5|15531|15528.5|0
1649696960000|2022-04-11 17:09:20|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|0
1649697010000|2022-04-11 17:10:10|15531|15529.5|15530.8|15529.3|15531.6|15530.1|15530.8|15529.3|3
1649697030000|2022-04-11 17:10:30|15531|15529.5|15530.8|15529.3|15531|15529.5|15530.8|15529.3|19
1649697040000|2022-04-11 17:10:40|15531.8|15528.5|15530|15528.5|15531.8|15528.5|15530|15528.5|9
1649697050000|2022-04-11 17:10:50|15531||15530||15531||15530||17
1649697060000|2022-04-11 17:11:00|||||||||2
1649697080000|2022-04-11 17:11:20|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|11
1649697090000|2022-04-11 17:11:30|15530|15528.5|15530|15528.5|15530|15528.5|15530|15528.5|5
1649697100000|2022-04-11 17:11:40|||||||||7
1649697110000|2022-04-11 17:11:50|15530.8|15528.3|15530|15528.5|15531|15528.5|15530|15528.3|11
1649697120000|2022-04-11 17:12:00|15529.4|15527.9|15529.4|15526.9|15529.4|15527.9|15529.2|15526.9|7
1649697130000|2022-04-11 17:12:10|15528.4|15527|15528.4|15526.9|15529.4|15527.7|15528.4|15526.9|13
1649697150000|2022-04-11 17:12:30|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|10
1649697160000|2022-04-11 17:12:40|15527.5|15526|15527.5|15526|15527.5|15526|15526.5|15525|31
1649697170000|2022-04-11 17:12:50|||||||||1
1649697180000|2022-04-11 17:13:00|15527.4|15525.9|15526.5|15525|15527.7|15526|15526.5|15525|6
1649697190000|2022-04-11 17:13:10|15527.2|15525.7|15526.9|15525.4|15527.5|15526|15526.5|15525|28
1649697200000|2022-04-11 17:13:20|15526.5|15525|15527.5|15526|15528.5|15526|15526.5|15525|20
1649697210000|2022-04-11 17:13:30|15526.7|15525.2|15527.6|15526.1|15527.7|15526.1|15526.7|15525|11
1649697220000|2022-04-11 17:13:40|15527.4|15525.9|15527.4|15525.9|15527.4|15525.9|15527.4|15525.9|10
1649697230000|2022-04-11 17:13:50|15528.6|15526.1|15527.6|15526.1|15528.6|15526.8|15527.6|15526.1|9
1649697240000|2022-04-11 17:14:00|15528.6|15525.9|15527.4|15525.9|15528.6|15526.2|15527.4|15525.9|3
1649697250000|2022-04-11 17:14:10|15527.6|15526.1|15526.6|15525.1|15528.6|15526.1|15526.6|15525.1|2
1649697260000|2022-04-11 17:14:20|||||||||2
1649697280000|2022-04-11 17:14:40|15525.7|15524.2|15526.6|15525.1|15526.6|15525.1|15525.7|15524.2|49
1649697290000|2022-04-11 17:14:50|15526.7|15524.2|15525.7|15524.2|15526.7|15525.1|15525.7|15524.2|11
1649697300000|2022-04-11 17:15:00|||||||||39
1649697330000|2022-04-11 17:15:30|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|31
1649697340000|2022-04-11 17:15:40|15524.9|15523.4|15524.9|15523.4|15524.9|15523.4|15524.9|15523.4|4
1649697350000|2022-04-11 17:15:50|15525.7|15524.2|15525.7|15524.2|15525.9|15524.2|15524.9|15523.4|38
1649697370000|2022-04-11 17:16:10|15525.9|15524.4|15525.9|15524.4|15525.9|15524.4|15525.9|15524.4|9
1649697380000|2022-04-11 17:16:20|15525.7|15524.2|15526.7|15525.2|15526.7|15525.2|15525.7|15524.2|11
1649697390000|2022-04-11 17:16:30|15526.6|15525.1|15526.6|15525.1|15527.7|15526.1|15526.6|15524.9|10
1649697400000|2022-04-11 17:16:40|15526.7|15525.2|15527.7|15525.2|15527.7|15526.1|15526.7|15525.2|11
1649697410000|2022-04-11 17:16:50|15526.9|15525.4|15527.6|15526.1|15528.6|15526.1|15526.6|15525.1|3
1649697430000|2022-04-11 17:17:10|15528.4|15526.9|15528.6|15526.1|15528.6|15526.9|15528.4|15526.1|2
1649697440000|2022-04-11 17:17:20|15527.7|15526.2|15528.6|15526.1|15528.6|15526.2|15527.6|15525.9|1
1649697470000|2022-04-11 17:17:50|15528.4|15526.9|15529.4|15526.9|15529.4|15527.1|15528.4|15526.9|8
1649697480000|2022-04-11 17:18:00|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|0
1649697510000|2022-04-11 17:18:30|15530|15528.5|15530|15528.5|15530|15528.5|15530|15528.5|2
1649697530000|2022-04-11 17:18:50|15530.2|15527.7|15530.2|15527.7|15530.2|15528.5|15530|15527.7|8
1649697540000|2022-04-11 17:19:00|15530|15528.5|15530|15528.5|15530|15528.5|15530|15528.5|1
1649697560000|2022-04-11 17:19:20|||||||||2
1649697590000|2022-04-11 17:19:50|15530.2|15527.7|15529.2|15527.7|15530.2|15527.7|15529.2|15527.7|7
1649697600000|2022-04-11 17:20:00|15529.4|15526.9|15529.4|15526.9|15529.4|15526.9|15529.4|15526.9|28
1649697610000|2022-04-11 17:20:10|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|0
1649697620000|2022-04-11 17:20:20|15529|15527.5|15528.4|15526.9|15529|15527.5|15528.4|15526.9|2
1649697630000|2022-04-11 17:20:30|15528.6|15527.1|15529.2|15527.7|15529.2|15527.7|15528.6|15527.1|1
1649697640000|2022-04-11 17:20:40|15530|15528.5|15530|15528.5|15530|15528.5|15530|15528.5|32
1649697650000|2022-04-11 17:20:50|15529.8|15528.3|15530.2|15527.7|15530.2|15528.5|15529.8|15527.5|58
1649697660000|2022-04-11 17:21:00|15530|15528.5|15530|15528.5|15530|15528.5|15530|15528.5|0
1649697670000|2022-04-11 17:21:10|15530.8|15528.3|15530|15528.5|15530.8|15528.5|15530|15528.3|1
1649697700000|2022-04-11 17:21:40|||||||||8
1649697710000|2022-04-11 17:21:50|||||||||26
1649697800000|2022-04-11 17:23:20|||||||||1
1649697810000|2022-04-11 17:23:30|15530.8|15529.3|15531|15528.5|15531|15529.3|15530.8|15528.5|6
1649697820000|2022-04-11 17:23:40|15530.8|15529.3|15531|15528.5|15531|15529.3|15530.8|15528.5|0
1649697830000|2022-04-11 17:23:50|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|0
1649697840000|2022-04-11 17:24:00|15531|15528.5|15530.8|15529.3|15531|15529.3|15530.8|15528.5|12
1649697860000|2022-04-11 17:24:20|15531|15528.5|15530.8|15529.3|15531|15529.3|15530.8|15528.5|6
1649697870000|2022-04-11 17:24:30|15531.6|15530.1|15531.8|15529.3|15531.8|15530.1|15531.6|15529.3|18
1649697880000|2022-04-11 17:24:40|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|0
1649697900000|2022-04-11 17:25:00|15531.8|15529.3|15531.6|15530.1|15531.8|15530.1|15531.6|15529.3|1
1649697920000|2022-04-11 17:25:20|15531.8|15529.3|15531.6|15530.1|15531.8|15530.1|15531.6|15529.3|9
1649697930000|2022-04-11 17:25:30|||||||||1
1649697940000|2022-04-11 17:25:40|15532.6||15532.6||15532.6||15532.6||2
1649697950000|2022-04-11 17:25:50|15532.4|15530.9|15531.8|15529.3|15532.9|15530.9|15530.8|15529.3|9
1649697960000|2022-04-11 17:26:00|15530.8||15531.8||15531.8||15530.8||1
1649697970000|2022-04-11 17:26:10|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|0
1649698000000|2022-04-11 17:26:40|15531.4|15529.9|15531.6|15530.1|15531.6|15530.1|15531.4|15529.9|39
1649698010000|2022-04-11 17:26:50|||||||||32
1649698050000|2022-04-11 17:27:30|||||||||3
1649698060000|2022-04-11 17:27:40|||||||||3
1649698070000|2022-04-11 17:27:50|15531.8|15530.3|15531.6|15530.1|15532.4|15530.9|15531.6|15530.1|19
1649698080000|2022-04-11 17:28:00|15532.6|15530.9|15532.4|15530.9|15532.6|15530.9|15532.4|15530.9|7
1649698090000|2022-04-11 17:28:10|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|15531.6|15530.1|34
1649698110000|2022-04-11 17:28:30|||||||||26
1649698120000|2022-04-11 17:28:40|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|42
1649698130000|2022-04-11 17:28:50|15531|15528.5|15531|15528.5|15531|15528.5|15531|15528.5|2
1649698140000|2022-04-11 17:29:00|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|1
1649698170000|2022-04-11 17:29:30|15531|15528.5|15530.8|15529.3|15531|15529.3|15530.8|15528.5|2
1649698190000|2022-04-11 17:29:50|15531|15528.5|15530.8|15529.3|15531|15529.3|15530.8|15528.5|0
1649698240000|2022-04-11 17:30:40|15530.2|15528.7|15530|15528.5|15530.2|15528.7|15530|15528.5|7
1649698250000|2022-04-11 17:30:50|15530.2|15527.7|15530|15528.5|15530.2|15528.5|15530|15527.7|1
1649698260000|2022-04-11 17:31:00|15531||15531||15531||15531||8
1649698270000|2022-04-11 17:31:10|15530.8|15529.3|15530|15528.5|15530.8|15529.3|15530|15528.5|9
1649698280000|2022-04-11 17:31:20|15530.2|15528.7|15530|15528.5|15531|15529.3|15530|15528.5|11
1649698290000|2022-04-11 17:31:30|15531|15528.3|15530|15528.5|15531|15528.5|15530|15528.3|1
1649698320000|2022-04-11 17:32:00|15529.8|15528.3|15528.4|15526.9|15529.8|15528.3|15528.4|15526.1|18
1649698330000|2022-04-11 17:32:10|15528.6|15526.1|15528.4|15525.9|15528.6|15526.1|15527.6|15525.9|1
1649698340000|2022-04-11 17:32:20|15528.6|15526.1|15527.6|15526.1|15528.6|15526.9|15527.6|15526.1|5
1649698350000|2022-04-11 17:32:30|15528.4|15526.9|15528.4|15526.9|15528.4|15526.9|15528.4|15526.9|3
1649698360000|2022-04-11 17:32:40|15529.4||15529.4||15529.4||15529.4||14
1649698380000|2022-04-11 17:33:00|15529.2|15527.7|15528.4|15526.9|15529.2|15527.7|15528.4|15526.9|17
1649698390000|2022-04-11 17:33:10|15529.2|15526.7|15528.4|15526.9|15529.2|15526.9|15528.4|15526.7|0
1649698420000|2022-04-11 17:33:40|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|15529|15527.5|46
1649698430000|2022-04-11 17:33:50|15529.4|15526.9|15529.4|15526.9|15529.4|15526.9|15529.4|15526.9|3
1649698440000|2022-04-11 17:34:00|15528.4|15526.1|15527.6|15526.1|15528.6|15526.1|15527.6|15525.2|4
1649698460000|2022-04-11 17:34:20|15527.7|15526.2|15528.6|15526.1|15528.6|15526.2|15527.7|15526.1|2
1649698470000|2022-04-11 17:34:30|15527.6||15527.6||15527.6||15527.6||0
1649698490000|2022-04-11 17:34:50|15527.7|15525.2|15527.6|15526.1|15527.7|15526.1|15527.6|15525.2|0
1649698500000|2022-04-11 17:35:00|15526.7|15525.2|15526.7|15525.2|15526.7|15525.2|15526.7|15525.2|17
1649698520000|2022-04-11 17:35:20|15527.6|15526.1|15528.4|15526.9|15528.6|15526.9|15527.6|15526.1|8
1649698530000|2022-04-11 17:35:30|15527.8|15526.3|15527.6|15526.1|15528.6|15526.3|15527.6|15526.1|8
1649698550000|2022-04-11 17:35:50|15527.8|15525.3|15527.6|15526.1|15527.8|15526.1|15527.6|15525.3|1
1649698570000|2022-04-11 17:36:10|15528.4|15526.9|15528.4|15526.9|15528.4|15526.9|15528.4|15526.9|5
1649698580000|2022-04-11 17:36:20|||||||||1
1649698600000|2022-04-11 17:36:40|||||||||5
1649698610000|2022-04-11 17:36:50|15529.2|15526.7|15529.2|15527.7|15529.2|15527.7|15529.2|15526.7|1
1649698620000|2022-04-11 17:37:00|15529.4|15526.9|15528.4|15526.9|15529.4|15527.7|15528.4|15526.9|8
1649698660000|2022-04-11 17:37:40|15528.6|15527.1|15529.4|15526.9|15529.4|15527.1|15528.6|15526.9|0
1649698670000|2022-04-11 17:37:50|15528.6|15527.1|15529.2|15527.7|15529.4|15527.7|15528.4|15526.9|11
1649698680000|2022-04-11 17:38:00|15530.2|15528.5|15529.2|15527.7|15530.2|15528.5|15529.2|15527.7|2
1649698690000|2022-04-11 17:38:10|15529.4|15526.9|15529.2|15527.7|15529.4|15527.7|15529.2|15526.9|1
1649698710000|2022-04-11 17:38:30|15530|15528.5|15530|15528.5|15530|15528.5|15530|15528.5|24
1649698730000|2022-04-11 17:38:50|15530.2|15527.7|15530|15528.5|15530.2|15528.5|15530|15527.7|4
1649698740000|2022-04-11 17:39:00|||||||||1
1649698760000|2022-04-11 17:39:20|15530.2|15528.7|15530.8|15529.3|15530.8|15529.3|15530.2|15528.7|8
1649698770000|2022-04-11 17:39:30|15531|15528.5|15530.8|15529.3|15531|15529.3|15530.6|15528.5|4
1649698780000|2022-04-11 17:39:40|15530.6|15529.1|15530.8|15529.3|15531|15529.3|15530|15528.5|2
1649698800000|2022-04-11 17:40:00|15531|15528.5|15531|15528.5|15531|15528.5|15531|15528.5|26
1649698810000|2022-04-11 17:40:10|15530.2|15528.7|15530|15528.5|15530.2|15528.7|15530|15528.5|29
1649698840000|2022-04-11 17:40:40|15530.2|15527.7|15530|15528.5|15530.2|15528.5|15530|15527.5|1
1649698860000|2022-04-11 17:41:00|||||||||13
1649698880000|2022-04-11 17:41:20|15530.8|15529.3|15530|15528.5|15530.8|15529.3|15530|15528.5|15
1649698920000|2022-04-11 17:42:00|||||||||11
1649698940000|2022-04-11 17:42:20|15530.8|15529.3|15530|15528.5|15531|15529.3|15530|15528.5|16
1649698950000|2022-04-11 17:42:30|15530.8|15529.3|15530|15528.5|15531|15529.3|15530|15528.5|58
1649698980000|2022-04-11 17:43:00|15530.8|15529.3|15530|15528.5|15530.8|15529.3|15530|15528.5|28
1649698990000|2022-04-11 17:43:10|15530.2|15527.7|15529.2|15527.7|15530.2|15527.7|15529.2|15527.7|1
1649699010000|2022-04-11 17:43:30|||||||||1
1649699020000|2022-04-11 17:43:40|15530|15528.5|15530|15528.5|15530|15528.5|15530|15528.5|2
1649699100000|2022-04-11 17:45:00|||||||||1
1649699120000|2022-04-11 17:45:20|15529.2|15527.7|15530|15528.5|15530|15528.5|15529.2|15527.7|19
1649699130000|2022-04-11 17:45:30|||||||||5
1649699150000|2022-04-11 17:45:50|||||||||1
1649699180000|2022-04-11 17:46:20|||||||||1
1649699190000|2022-04-11 17:46:30|15530.8|15529.3|15530|15528.5|15531|15529.3|15530|15528.5|26
1649699200000|2022-04-11 17:46:40|15530.8|15529.3|15530|15528.5|15531|15529.3|15530|15528.5|55
1649699220000|2022-04-11 17:47:00|15530.2|15528.7|15530|15528.5|15531|15529.3|15530|15528.5|87
1649699260000|2022-04-11 17:47:40|||||||||1
1649699270000|2022-04-11 17:47:50|15531||15531||15531||15531||12
1649699280000|2022-04-11 17:48:00|15530.8|15529.3|15530|15528.5|15530.8|15529.3|15530|15528.5|2
1649699290000|2022-04-11 17:48:10|15530.2|15527.7|15530.2|15527.7|15530.2|15527.7|15530.2|15527.7|11
1649699300000|2022-04-11 17:48:20|15528.4|15526.9|15530|15528.5|15530.2|15528.5|15528.4|15526.9|153
1649699310000|2022-04-11 17:48:30|15529.4|15527.9|15530|15528.5|15530|15528.5|15529.2|15527.7|17
1649699340000|2022-04-11 17:49:00|15530.2|15527.7|15530|15528.5|15530.2|15528.5|15530|15527.7|2
1649699350000|2022-04-11 17:49:10|15529.4|15527.9|15530|15528.5|15530|15528.5|15529.4|15527.9|8
1649699360000|2022-04-11 17:49:20|15530.2|15527.7|15530|15528.5|15530.2|15528.5|15529.2|15527.7|14
1649699370000|2022-04-11 17:49:30|15529.8|15528.3|15530|15528.5|15530|15528.5|15529.2|15527.7|31
1649699380000|2022-04-11 17:49:40|15529.2|15527.7|15530|15528.5|15530.2|15528.5|15529.2|15527.7|107
1649699390000|2022-04-11 17:49:50|15530.2|15527.7|15530|15528.5|15530.2|15528.5|15530|15527.7|1
1649699400000|2022-04-11 17:50:00|15529.4|15527.5|15530.2|15527.7|15530.2|15528.5|15529.2|15527.5|40
1649699410000|2022-04-11 17:50:10|15530|15528.5|15530|15528.5|15530.2|15528.5|15529.2|15527.7|24
1649699420000|2022-04-11 17:50:20|15529.2|15527.7|15530.2|15527.7|15530.2|15527.7|15529.2|15527.7|29
1649699430000|2022-04-11 17:50:30|15530|15527.5|15530|15528.5|15530|15528.5|15530|15527.5|3
1649699440000|2022-04-11 17:50:40|15530.8|15529.3|15530.2|15527.7|15531|15529.3|15530|15527.7|20
1649699450000|2022-04-11 17:50:50|15529.4|15527.9|15529.2|15527.7|15529.4|15527.9|15528.6|15526.9|19
1649699460000|2022-04-11 17:51:00|||||||||6
1649699470000|2022-04-11 17:51:10|15528.6|15527.1|15528.4|15526.9|15529.2|15527.7|15528.4|15526.1|93
1649699480000|2022-04-11 17:51:20|15529.4|15527.1|15529.2|15527.7|15529.4|15527.7|15528.4|15526.9|39
1649699490000|2022-04-11 17:51:30|15529.4|15526.9|15529.4|15526.9|15529.4|15527.7|15528.4|15526.7|243
1649699500000|2022-04-11 17:51:40|15529.2|15527.7|15529.2|15527.7|15529.4|15527.7|15528.4|15526.7|56
1649699510000|2022-04-11 17:51:50|15529.4|15526.9|15528.4|15526.9|15529.4|15527.7|15528.4|15526.9|67
1649699530000|2022-04-11 17:52:10|15528.6|15526.1|15528.6|15526.1|15528.6|15526.9|15528.4|15526.1|12
1649699540000|2022-04-11 17:52:20|15528.4|15526.9|15528.4|15526.9|15528.6|15526.9|15528.4|15526.1|1
1649699550000|2022-04-11 17:52:30|15528.6|15526.1|15528.6|15526.1|15528.6|15526.9|15528.4|15526.1|11
1649699560000|2022-04-11 17:52:40|15528.4|15526.9|15528.4|15526.9|15528.6|15526.9|15528.4|15526.1|0
1649699570000|2022-04-11 17:52:50|15528.6|15526.1|15528.4|15526.9|15528.6|15526.9|15528.4|15526.1|1
1649699580000|2022-04-11 17:53:00|||||||||3
1649699590000|2022-04-11 17:53:10|15528.6|15526.1|15527.6|15526.1|15528.6|15526.3|15527.6|15526.1|7
1649699610000|2022-04-11 17:53:30|||||||||1
1649699620000|2022-04-11 17:53:40|15528.6|15525.3|15526.8|15525.3|15528.6|15525.3|15526.8|15525.3|71
1649699630000|2022-04-11 17:53:50|15527.6|15526.1|15526.8|15525.3|15527.6|15526.1|15526.8|15525.3|24
1649699640000|2022-04-11 17:54:00|||||||||16
1649699650000|2022-04-11 17:54:10|15526.9|15525.4|15526.8|15525.3|15527.8|15526.1|15526.8|15525.3|62
1649699670000|2022-04-11 17:54:30|15526.9|15525.4|15526.8|15525.3|15527.6|15526.1|15526.8|15525.3|14
1649699680000|2022-04-11 17:54:40|15527.8|15526.3|15527.6|15526.1|15527.8|15526.3|15527.6|15526.1|3
1649699690000|2022-04-11 17:54:50|15527.8|15525.3|15526.8|15525.3|15527.8|15525.3|15526.8|15525.3|47
1649699700000|2022-04-11 17:55:00|15526.9|15524.4|15526.8|15525.3|15526.9|15525.3|15526.8|15524.4|14
1649699710000|2022-04-11 17:55:10|15526.6|15525.1|15526.9|15524.4|15526.9|15525.1|15525.9|15524.4|7
1649699720000|2022-04-11 17:55:20|15526.8|15525.3|15526.8|15525.3|15526.8|15525.3|15526.8|15525.3|0
1649699730000|2022-04-11 17:55:30|||||||||22
1649699750000|2022-04-11 17:55:50|15525.9|15524.4|15526.8|15525.3|15526.8|15525.3|15525.9|15524.4|14
1649699780000|2022-04-11 17:56:20|||||||||1
1649699790000|2022-04-11 17:56:30|15526.9|15524.4|15526.9|15524.4|15526.9|15524.4|15526.9|15524.4|9
1649699800000|2022-04-11 17:56:40|15526.1|15524.6|15526.9|15524.4|15526.9|15524.6|15525.9|15524.4|1
1649699810000|2022-04-11 17:56:50|15526.8|15525.3|15526.8|15525.3|15526.8|15525.3|15526.8|15525.3|0
1649699830000|2022-04-11 17:57:10|15526|15524.5|15526|15524.5|15526|15524.5|15526|15524.5|8
1649699850000|2022-04-11 17:57:30|||||||||6
1649699880000|2022-04-11 17:58:00|||||||||11
1649699890000|2022-04-11 17:58:10|15527|15525.3|15526|15524.5|15527|15525.3|15525.8|15524.3|3
1649699900000|2022-04-11 17:58:20|15527|15525.3|15526|15524.5|15527|15525.3|15526|15524.5|16
1649699930000|2022-04-11 17:58:50|15525.8|15524.3|15526.1|15523.6|15526.1|15524.5|15525.1|15523.6|11
1649699940000|2022-04-11 17:59:00|15526|15524.5|15526|15524.5|15526.1|15524.5|15526|15523.6|1
1649699960000|2022-04-11 17:59:20|||||||||2
1649699990000|2022-04-11 17:59:50|15526.7|15525.2|15525.8|15524.3|15526.7|15525.2|15525.8|15524.3|3
1649700000000|2022-04-11 18:00:00|15526.8|15525.3|15525.8|15524.3|15526.8|15525.3|15525.8|15524.3|26
1649700010000|2022-04-11 18:00:10|||||||||4
1649700030000|2022-04-11 18:00:30|||||||||14
1649700040000|2022-04-11 18:00:40|15526.8|15525.3|15525.8|15524.3|15527|15525.3|15525.8|15524.3|56
1649700050000|2022-04-11 18:00:50|15527.7|15525.2|15525.8|15524.3|15527.7|15525.3|15525.8|15524.3|14
1649700060000|2022-04-11 18:01:00|15526.8|15525.3|15525.8|15524.3|15527|15525.3|15525.8|15524.3|20
1649700070000|2022-04-11 18:01:10|15526.4|15524.9|15525.8|15524.3|15527|15525.3|15525.8|15524.1|19
1649700080000|2022-04-11 18:01:20|15526|15524.5|15525.8|15524.3|15526.8|15525.1|15525.8|15524.3|19
1649700090000|2022-04-11 18:01:30|15526|15524.5|15526.1|15523.6|15526.7|15525.2|15525.8|15523.6|1
1649700100000|2022-04-11 18:01:40|15526|15524.5|15526|15524.5|15526|15524.5|15526|15524.5|0
1649700110000|2022-04-11 18:01:50|15525.8|15524.3|15526|15524.5|15526|15524.5|15525.8|15524.3|2
1649700130000|2022-04-11 18:02:10|15526.6|15525.1|15525.8|15524.3|15527|15525.3|15525.8|15524.3|22
1649700140000|2022-04-11 18:02:20|15526|15524.5|15526.8|15525.3|15526.8|15525.3|15525.8|15524.3|27
1649700150000|2022-04-11 18:02:30|15526.6|15525.1|15525.8|15524.3|15526.6|15525.1|15525.8|15524.3|9
1649700160000|2022-04-11 18:02:40|15526|15524.5|15525.8|15524.3|15526.6|15525.1|15525.8|15524.3|14
1649700170000|2022-04-11 18:02:50|15526|15524.5|15526.8|15525.3|15526.8|15525.3|15526|15524.5|5
1649700180000|2022-04-11 18:03:00|||||||||4
1649700200000|2022-04-11 18:03:20|||||||||2
1649700210000|2022-04-11 18:03:30|15527.8|15526.1|15527.6|15526.1|15527.8|15526.1|15527.6|15525.3|8
1649700240000|2022-04-11 18:04:00|15528.6|15526.3|15527.8|15525.3|15528.6|15526.9|15527.6|15525.3|67
1649700250000|2022-04-11 18:04:10|15527.6|15525.1|15527.6|15526.1|15528.6|15526.9|15527.6|15525.1|23
1649700260000|2022-04-11 18:04:20|15528.2|15526.7|15527.6|15526.1|15528.6|15526.7|15527.6|15526.1|9
1649700270000|2022-04-11 18:04:30|15528.4|15526.9|15527.6|15526.1|15528.6|15526.9|15527.6|15526.1|22
1649700280000|2022-04-11 18:04:40|||||||||1
1649700290000|2022-04-11 18:04:50|15526.8|15525.3|15527.6|15526.1|15527.8|15526.1|15526.8|15525.3|5
1649700300000|2022-04-11 18:05:00|15527.8|15525.3|15527.6|15526.1|15527.8|15526.1|15526.8|15525.3|8
1649700310000|2022-04-11 18:05:10|||||||||1
1649700320000|2022-04-11 18:05:20|15528.6|15526.9|15527.6|15526.1|15528.6|15526.9|15527.6|15526.1|9
1649700330000|2022-04-11 18:05:30|||||||||1
1649700340000|2022-04-11 18:05:40|15527.8|15525.3|15527.6|15526.1|15527.8|15526.1|15527.6|15525.3|46
1649700350000|2022-04-11 18:05:50|15527.8|15525.3|15527.6|15526.1|15527.8|15526.1|15527.6|15525.3|0
1649700360000|2022-04-11 18:06:00|15527.8|15525.3|15526.8|15525.3|15527.8|15526.1|15526.8|15525.3|9
1649700370000|2022-04-11 18:06:10|15526.6|15525.1|15526.8|15525.3|15527|15525.3|15526.6|15524.5|7
1649700390000|2022-04-11 18:06:30|||||||||5
1649700400000|2022-04-11 18:06:40|15527|15524.5|15527|15524.5|15527|15524.5|15527|15524.5|5
1649700410000|2022-04-11 18:06:50|15526.8|15525.3|15526.8|15525.3|15527|15525.3|15526.8|15524.5|14
1649700420000|2022-04-11 18:07:00|||||||||3
1649700430000|2022-04-11 18:07:10|15527|15524.5|15527|15524.5|15527|15525.3|15526.8|15524.5|1
1649700440000|2022-04-11 18:07:20|15526.8|15525.3|15526.8|15525.3|15527|15525.3|15526.8|15524.5|12
1649700450000|2022-04-11 18:07:30|15527|15524.5|15527|15524.5|15527|15524.5|15527|15524.5|7
1649700460000|2022-04-11 18:07:40|15525.8|15524.3|15525.8|15524.3|15525.8|15524.3|15525.8|15524.3|0
1649700480000|2022-04-11 18:08:00|15526.6|15525.1|15526.8|15525.3|15526.8|15525.3|15526.6|15525.1|34
1649700490000|2022-04-11 18:08:10|||||||||1
1649700500000|2022-04-11 18:08:20|15527.8||15527.8||15527.8||15527.8||10
1649700510000|2022-04-11 18:08:30|15526.8|15525.1|15527.6|15525.1|15527.8|15525.3|15526.8|15525.1|17
1649700520000|2022-04-11 18:08:40|15527.8|15525.3|15527.8|15525.3|15527.8|15525.3|15526.8|15525.3|17
1649700540000|2022-04-11 18:09:00|15527.6|15526.1|15527.8|15525.3|15527.8|15526.1|15526.8|15525.1|10
1649700550000|2022-04-11 18:09:10|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|1
1649700580000|2022-04-11 18:09:40|15527.1|15525.1|15527.6|15526.1|15527.6|15526.1|15527.1|15525.1|2
1649700600000|2022-04-11 18:10:00|||||||||8
1649700610000|2022-04-11 18:10:10|||||||||2
1649700630000|2022-04-11 18:10:30|15526.8|15525.3|15526.8|15525.3|15526.8|15525.3|15526.8|15525.3|5
1649700640000|2022-04-11 18:10:40|15527.8||15527.8||15527.8||15526.8||13
1649700650000|2022-04-11 18:10:50|15526.8|15525.1|15527.6|15526.1|15527.8|15526.1|15526.8|15525.1|47
1649700670000|2022-04-11 18:11:10|||||||||2
1649700720000|2022-04-11 18:12:00|15527.8|15525.3|15527.8|15525.3|15527.8|15525.3|15527.8|15525.3|12
1649700730000|2022-04-11 18:12:10|15526.8|15526.1|15526.8|15525.3|15527.8|15526.1|15526.8|15525.3|21
1649700740000|2022-04-11 18:12:20|||||||||2
1649700750000|2022-04-11 18:12:30|||||||||22
1649700760000|2022-04-11 18:12:40|15527.6|15526.1|15528.6|15526.1|15528.6|15526.9|15527.6|15526.1|18
1649700770000|2022-04-11 18:12:50|15527.8|15526.3|15528.6|15526.1|15528.6|15526.3|15527.6|15526.1|0
1649700780000|2022-04-11 18:13:00|15528.4|15526.9|15528.6|15526.1|15528.6|15526.9|15528.4|15526.1|1
1649700790000|2022-04-11 18:13:10|15527.6|15526.3|15528.6|15526.1|15528.6|15526.3|15527.6|15526.1|1
1649700800000|2022-04-11 18:13:20|15527.6|15526.9|15528.6|15526.1|15528.6|15526.9|15527.6|15526.1|2
1649700810000|2022-04-11 18:13:30|15528.4|15526.9|15528.4|15525.9|15528.6|15526.9|15527.8|15525.9|1
1649700820000|2022-04-11 18:13:40|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|0
1649700850000|2022-04-11 18:14:10|||||||||1
1649700860000|2022-04-11 18:14:20|15527.8|15526.3|15528.4|15526.9|15528.6|15526.9|15527.8|15526.1|30
1649700870000|2022-04-11 18:14:30|15529.2|15527.7|15528.4|15526.9|15529.4|15527.7|15528.4|15526.9|50
1649700920000|2022-04-11 18:15:20|15528.6|15526.1|15528.6|15526.1|15528.6|15526.1|15528.6|15526.1|14
1649700930000|2022-04-11 18:15:30|15527.6||15527.6||15527.6||15527.6||0
1649700940000|2022-04-11 18:15:40|||||||||12
1649701030000|2022-04-11 18:17:10|15528.4|15526.9|15528.4|15526.9|15528.4|15526.9|15528.4|15526.9|29
1649701060000|2022-04-11 18:17:40|15527.6|15526.1|15527.6|15526.1|15527.8|15526.1|15527.6|15525.1|16
1649701070000|2022-04-11 18:17:50|15527.8|15525.3|15527.8|15525.3|15527.8|15526.1|15527.6|15525.3|4
1649701080000|2022-04-11 18:18:00|15527|15525.5|15526.6|15525.1|15527.6|15526.1|15526.6|15525.1|11
1649701090000|2022-04-11 18:18:10|15526.8|15525.3|15527.6|15526.1|15527.6|15526.1|15526.8|15525.3|22
1649701110000|2022-04-11 18:18:30|15527.8|15525.3|15527.6|15526.1|15527.8|15526.1|15527.6|15525.3|0
1649701120000|2022-04-11 18:18:40|15528.6||15527.6||15528.6||15527.6||1
1649701130000|2022-04-11 18:18:50|||||||||7
1649701160000|2022-04-11 18:19:20|||||||||1
1649701210000|2022-04-11 18:20:10|15526.8|15525.1|15527.8|15525.3|15527.8|15526.1|15526.6|15524.9|1
1649701220000|2022-04-11 18:20:20|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|0
1649701240000|2022-04-11 18:20:40|15527.8|15525.3|15527.8|15525.3|15527.8|15525.3|15527.8|15525.3|0
1649701250000|2022-04-11 18:20:50|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|0
1649701290000|2022-04-11 18:21:30|||||||||15
1649701310000|2022-04-11 18:21:50|15527.8|15525.3|15527.8|15525.3|15527.8|15525.3|15527.8|15525.3|1
1649701320000|2022-04-11 18:22:00|15527.6|15526.1|15527.6|15526.1|15528.1|15526.1|15527.6|15525.3|0
1649701330000|2022-04-11 18:22:10|15527.8|15525.3|15527.8|15525.3|15527.8|15526.1|15527.6|15525.3|3
1649701340000|2022-04-11 18:22:20|15527.6|15526.1|15527.8|15525.3|15527.8|15526.1|15527.6|15525.3|0
1649701350000|2022-04-11 18:22:30|15527.6|15526.1|15526.8|15525.3|15527.8|15526.1|15526.6|15525.1|16
1649701360000|2022-04-11 18:22:40|15526.6|15525.1|15526.6|15525.1|15526.6|15525.1|15526.6|15525.1|0
1649701380000|2022-04-11 18:23:00|||||||||1
1649701400000|2022-04-11 18:23:20|15527.4|15525.9|15526.6|15525.1|15527.6|15526.1|15526.6|15525.1|32
1649701410000|2022-04-11 18:23:30|||||||||1
1649701450000|2022-04-11 18:24:10|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|24
1649701460000|2022-04-11 18:24:20|15527|15525.5|15528.5|15526|15528.5|15526|15527|15525.5|28
1649701470000|2022-04-11 18:24:30|15527.8|15525.3|15526.8|15525.3|15527.8|15525.3|15525.8|15524.3|19
1649701480000|2022-04-11 18:24:40|15525.8|15524.3|15526|15523.5|15527|15524.5|15525.8|15523.5|7
1649701490000|2022-04-11 18:24:50|15525.8|15524.3|15525.8|15524.3|15525.8|15524.3|15525.8|15524.3|22
1649701510000|2022-04-11 18:25:10|15526.6|15524.1|15527|15524.5|15527.3|15525.3|15526.6|15524.1|11
1649701520000|2022-04-11 18:25:20|15526.8|15525.3|15526.6|15525.1|15528.5|15526.1|15526.6|15525.1|22
1649701540000|2022-04-11 18:25:40|15527.6|15526.1|15528.6|15526.1|15528.6|15526.1|15527.6|15526.1|14
1649701550000|2022-04-11 18:25:50|15527.6||15527.6||15527.6||15527.6||0
1649701560000|2022-04-11 18:26:00|15527.4|15525.9|15527.6|15526.1|15527.8|15526.1|15526.6|15524.9|5
1649701580000|2022-04-11 18:26:20|15527.8|15525.3|15527.6|15526.1|15527.8|15526.1|15527.6|15525.3|0
1649701600000|2022-04-11 18:26:40|15527.8|15525.3|15527.8|15525.3|15527.8|15525.3|15527.8|15525.3|0
1649701610000|2022-04-11 18:26:50|15527.6|15526.1|15527.6|15526.1|15528.3|15526.8|15527.4|15525.9|1
1649701620000|2022-04-11 18:27:00|15527.4|15525.9|15527.8|15525.3|15527.8|15526.1|15526.6|15524.9|2
1649701640000|2022-04-11 18:27:20|15526.8|15525.1|15526.6|15525.1|15526.8|15525.1|15526.6|15525.1|0
1649701700000|2022-04-11 18:28:20|15526.4|15524.9|15525.8|15524.3|15526.8|15524.9|15525.8|15524.3|14
1649701710000|2022-04-11 18:28:30|||||||||15
1649701730000|2022-04-11 18:28:50|15526.8||15526.8||15526.8||15526.8||33
1649701740000|2022-04-11 18:29:00|15525.8||15525.8||15526.8||15525.8||3
1649701750000|2022-04-11 18:29:10|15526|15524.5|15526.8|15524.3|15526.8|15524.5|15526|15524|7
1649701760000|2022-04-11 18:29:20|15526.6|15525.1|15526.6|15525.1|15526.6|15525.1|15526.6|15525.1|31
1649701780000|2022-04-11 18:29:40|||||||||1
1649701800000|2022-04-11 18:30:00|||||||||2
1649701820000|2022-04-11 18:30:20|15525.8|15524.3|15526|15523.5|15526|15524.3|15525.8|15523.5|16
1649701830000|2022-04-11 18:30:30|15525.2|15523.7|15525.8|15524.3|15526.3|15524.3|15525|15523|21
1649701840000|2022-04-11 18:30:40|15526|15523.5|15525.8|15524.3|15526|15524.3|15525.8|15523.5|6
1649701860000|2022-04-11 18:31:00|15526|15523.5|15526|15523.5|15526|15524.3|15525.8|15523.5|0
1649701870000|2022-04-11 18:31:10|15525.8|15524.3|15526|15523.5|15526|15524.3|15525.8|15523.5|0
1649701880000|2022-04-11 18:31:20|15525.8|15524.3|15526|15523.5|15526.3|15524.3|15525|15523.5|1
1649701890000|2022-04-11 18:31:30|15525.8|15524.3|15525.8|15523.3|15526|15524.3|15525|15523.3|15
1649701900000|2022-04-11 18:31:40|15525|15523.5|15525|15523.5|15525|15523.5|15525|15523.5|0
1649701910000|2022-04-11 18:31:50|15525.2|15523.7|15525.8|15524.3|15525.8|15524.3|15525.2|15523.7|32
1649701920000|2022-04-11 18:32:00|15525|15523.5|15526|15523.5|15526|15524.3|15525|15523.5|9
1649701930000|2022-04-11 18:32:10|15525||15525||15525||15525||0
1649701950000|2022-04-11 18:32:30|15526|15524.3|15526|15523.5|15526|15524.3|15525|15523.5|2
1649701970000|2022-04-11 18:32:50|15525.2|15523.7|15525.8|15524.3|15526|15524.3|15525|15523.5|27
1649701980000|2022-04-11 18:33:00|15526|15523.5|15525.8|15524.3|15526.8|15525.1|15525.8|15523.5|33
1649701990000|2022-04-11 18:33:10|||||||||4
1649702000000|2022-04-11 18:33:20|15526.6|15525.1|15525.8|15524.3|15526.8|15525.1|15525.8|15524.1|47
1649702020000|2022-04-11 18:33:40|||||||||1
1649702040000|2022-04-11 18:34:00|15525.2|15523.7|15525|15523.5|15526|15523.7|15525|15523.5|63
1649702070000|2022-04-11 18:34:30|15525.8|15524.3|15525.8|15524.3|15525.8|15524.3|15525.8|15524.3|48
1649702080000|2022-04-11 18:34:40|||||||||1
1649702090000|2022-04-11 18:34:50|||||||||21
1649702100000|2022-04-11 18:35:00|15526.6|15525.1|15526.6|15525.1|15526.6|15525.1|15526.6|15525.1|6
1649702110000|2022-04-11 18:35:10|||||||||1
1649702120000|2022-04-11 18:35:20|||||||||3
1649702130000|2022-04-11 18:35:30|||||||||2
1649702140000|2022-04-11 18:35:40|||||||||1
1649702150000|2022-04-11 18:35:50|||||||||1
1649702160000|2022-04-11 18:36:00|||||||||1
1649702180000|2022-04-11 18:36:20|||||||||1
1649702190000|2022-04-11 18:36:30|||||||||1
1649702200000|2022-04-11 18:36:40|||||||||1
1649702210000|2022-04-11 18:36:50|||||||||1
1649702220000|2022-04-11 18:37:00|||||||||39
1649702230000|2022-04-11 18:37:10|15525.8|15524.3|15525.8|15524.3|15525.8|15524.3|15525.8|15524.3|9
1649702240000|2022-04-11 18:37:20|||||||||7
1649702260000|2022-04-11 18:37:40|15525|15523.5|15525.8|15524.3|15525.8|15524.3|15525|15523.5|11
1649702270000|2022-04-11 18:37:50|15526|15523.5|15525.8|15524.3|15526|15524.3|15525|15523.5|15
1649702280000|2022-04-11 18:38:00|15526|15523.5|15524.2|15522.7|15526|15523.5|15524.2|15522.7|56
1649702290000|2022-04-11 18:38:10|15525.2|15523.5|15525|15523.5|15525.2|15523.5|15525|15523.5|18
1649702300000|2022-04-11 18:38:20|||||||||1
1649702310000|2022-04-11 18:38:30|15524.2|15522.5|15524.2|15522.7|15524.2|15522.7|15524.2|15522.5|39
1649702320000|2022-04-11 18:38:40|||||||||2
1649702330000|2022-04-11 18:38:50|15525|15523.5|15523.3|15521.8|15525.2|15523.5|15523.3|15521.5|178
1649702340000|2022-04-11 18:39:00|15524.2|15522.7|15523.3|15521.8|15524.3|15522.7|15523.3|15521.8|102
1649702350000|2022-04-11 18:39:10|||||||||27
1649702360000|2022-04-11 18:39:20|15524.2|15522.7|15523.3|15521.8|15524.3|15522.7|15523.3|15521.8|35
1649702370000|2022-04-11 18:39:30|||||||||3
1649702380000|2022-04-11 18:39:40|15523.4|15521.9|15523.4|15521.9|15523.4|15521.9|15523.4|15521.9|1
1649702390000|2022-04-11 18:39:50|15518.9|15517.4|15520.1|15518.6|15521.1|15518.6|15518.9|15517.4|52
1649702400000|2022-04-11 18:40:00|15521.1|15518.8|15520.1|15518.6|15521.1|15518.8|15520.1|15518.6|8
1649702410000|2022-04-11 18:40:10|||||||||10
1649702420000|2022-04-11 18:40:20|15521.1|15519.6|15521.1|15518.6|15521.3|15519.6|15520.1|15518.6|36
1649702430000|2022-04-11 18:40:30||15519.6||15519.6||15519.6||15519.6|0
1649702440000|2022-04-11 18:40:40|15520.7|15519.2|15520.1|15518.6|15520.7|15519.2|15520.1|15518.6|2
1649702450000|2022-04-11 18:40:50|15520.5|15519|15521.1|15519.6|15521.1|15519.6|15520.5|15519|8
1649702480000|2022-04-11 18:41:20|15522.1|15520.6|15521.1|15519.6|15522.1|15520.6|15521.1|15519.6|16
1649702490000|2022-04-11 18:41:30|15521.5|15520|15521.1|15519.6|15522.1|15520.6|15521.1|15519.6|21
1649702500000|2022-04-11 18:41:40|15522.1|15520.6|15521.1|15519.6|15522.1|15520.6|15521.1|15519.6|50
1649702510000|2022-04-11 18:41:50|15522.1|15519.8|15521.1|15519.6|15522.1|15519.8|15521.1|15519.6|32
1649702520000|2022-04-11 18:42:00|15521.3|15519.8|15523.1|15521.6|15523.1|15521.6|15521.3|15519.3|44
1649702540000|2022-04-11 18:42:20|||||||||1
1649702550000|2022-04-11 18:42:30|15522.1|15520.6|15523.1|15521.6|15523.1|15521.6|15522.1|15520.6|25
1649702560000|2022-04-11 18:42:40|15522.9|15520.6|15523.1|15521.6|15523.1|15521.6|15522.9|15520.6|2
1649702570000|2022-04-11 18:42:50||15520.6||15520.6||15520.6||15520.6|0
1649702580000|2022-04-11 18:43:00||15521.6||15521.6||15521.6||15521.6|0
1649702600000|2022-04-11 18:43:20|||||||||1
1649702610000|2022-04-11 18:43:30|||||||||1
1649702620000|2022-04-11 18:43:40|15524.1||15523.1||15524.1||15523.1||8
1649702630000|2022-04-11 18:43:50|||||||||1
1649702640000|2022-04-11 18:44:00|||||||||5
1649702650000|2022-04-11 18:44:10|||||||||11
1649702660000|2022-04-11 18:44:20|||||||||1
1649702670000|2022-04-11 18:44:30|||||||||1
1649702680000|2022-04-11 18:44:40|||||||||1
1649702690000|2022-04-11 18:44:50|||||||||1
1649702700000|2022-04-11 18:45:00|||||||||6
1649702710000|2022-04-11 18:45:10|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|9
1649702720000|2022-04-11 18:45:20|||||||||1
1649702730000|2022-04-11 18:45:30|||||||||1
1649702740000|2022-04-11 18:45:40|||||||||1
1649702750000|2022-04-11 18:45:50|15523.1|15521.6|15523.1|15521.6|15523.1|15521.6|15523.1|15521.6|4
1649702770000|2022-04-11 18:46:10|15522.1|15520.6|15523.1|15521.6|15523.1|15521.6|15522.1|15520.6|4
1649702780000|2022-04-11 18:46:20||15520.6||15520.6||15520.6||15520.6|1
1649702790000|2022-04-11 18:46:30|15523.3|15520.8|15523.1|15521.6|15524.1|15522.6|15523.1|15520.8|4
1649702810000|2022-04-11 18:46:50|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|1
1649702840000|2022-04-11 18:47:20|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|2
1649702860000|2022-04-11 18:47:40|15526.3|15524.8|15527.3|15525.8|15527.3|15525.8|15526.3|15524.8|3
1649702880000|2022-04-11 18:48:00|15528.3||15527.3||15528.3||15527.3||7
1649702890000|2022-04-11 18:48:10|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|4
1649702900000|2022-04-11 18:48:20|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|7
1649702920000|2022-04-11 18:48:40|||||||||1
1649702930000|2022-04-11 18:48:50|||||||||2
1649702950000|2022-04-11 18:49:10|15527.9|15526.4|15529.3|15526.8|15529.3|15526.8|15527.9|15526.4|21
1649702960000|2022-04-11 18:49:20|15528.5|15527|15529.3|15526.8|15529.3|15527|15528.3|15526.3|15
1649702970000|2022-04-11 18:49:30|15529.1|15527.6|15529.3|15527.8|15529.3|15527.8|15529.1|15527.6|0
1649702980000|2022-04-11 18:49:40|15528.9|15527.4|15529.3|15526.8|15529.3|15527.8|15528.7|15526.6|20
1649702990000|2022-04-11 18:49:50|15528.3|15527.8|15529.3|15526.8|15529.3|15527.8|15528.3|15526.8|8
1649703000000|2022-04-11 18:50:00|15529.5|15527|15529.3|15527.8|15529.5|15527.8|15529.3|15527|0
1649703020000|2022-04-11 18:50:20|15530.3|15528.8|15530.3|15528.8|15530.3|15528.8|15530.3|15528.8|25
1649703030000|2022-04-11 18:50:30|||||||||1
1649703040000|2022-04-11 18:50:40|||||||||2
1649703050000|2022-04-11 18:50:50|||||||||1
1649703060000|2022-04-11 18:51:00|15529.3|15527.8|15529.3|15527.8|15529.3|15527.8|15529.3|15527.8|24
1649703080000|2022-04-11 18:51:20|15530.3|15528.8|15529.3|15527.8|15530.3|15528.8|15529.3|15527.8|21
1649703100000|2022-04-11 18:51:40|||||||||1
1649703110000|2022-04-11 18:51:50|15529.1|15526.8|15529.3|15526.8|15529.3|15527.8|15529.1|15526.6|1
1649703120000|2022-04-11 18:52:00|15528.3|15527.8|15528.3|15526.8|15528.3|15527.8|15528.3|15526.8|4
1649703160000|2022-04-11 18:52:40|15527.3|15525.8|15527.3|15525.8|15528.3|15526.8|15527.3|15525.8|9
1649703170000|2022-04-11 18:52:50|15526.7|15525.2|15526.3|15524.8|15527.3|15525.6|15526.3|15524.6|13
1649703190000|2022-04-11 18:53:10|15526.7|15525.2|15527.3|15525.8|15527.3|15525.8|15526.7|15525.2|2
1649703200000|2022-04-11 18:53:20|15526.3|15524.8|15526.3|15524.8|15527.3|15525|15526.3|15524.8|1
1649703210000|2022-04-11 18:53:30|15527.3||15527.3||15527.3||15527.3||1
1649703220000|2022-04-11 18:53:40|15527.1|15524.6|15526.3|15524.8|15527.1|15524.8|15525.3|15523.8|13
1649703230000|2022-04-11 18:53:50||15523.8||15524.8||15524.8||15523.8|1
1649703240000|2022-04-11 18:54:00||15523.8||15523.8||15523.8||15523.8|2
1649703260000|2022-04-11 18:54:20|15526.1|15524.6|15526.3|15524.8|15526.3|15524.8|15526.1|15524.6|0
1649703290000|2022-04-11 18:54:50|||||||||7
1649703300000|2022-04-11 18:55:00|15525.1|15523.6|15526.3|15523.8|15526.3|15523.8|15525.1|15523.6|4
1649703310000|2022-04-11 18:55:10|15525.5|15524|15525.3|15522.8|15526|15524|15524.1|15522.6|7
1649703320000|2022-04-11 18:55:20|15525.1|15523.6|15525.3|15523.8|15526.3|15523.8|15525.1|15523.6|1
1649703330000|2022-04-11 18:55:30|15525.1|15522.8|15525.5|15523|15525.5|15523.6|15525.1|15522.8|3
1649703340000|2022-04-11 18:55:40|15525.3|15523.8|15525.3|15522.8|15525.5|15523.8|15525.3|15522.8|0
1649703350000|2022-04-11 18:55:50|15524.3|15522.6|15524.1|15522.6|15524.3|15522.6|15524.1|15522.6|0
1649703360000|2022-04-11 18:56:00|15524.3|15521.6|15524.1|15522.6|15524.3|15522.6|15524.1|15521.6|1
1649703370000|2022-04-11 18:56:10|15525.3|15522.8|15525.3|15522.8|15525.3|15522.8|15525.3|15522.8|1
1649703380000|2022-04-11 18:56:20|15525.1|15523.6|15525.3|15522.8|15525.3|15523.6|15525.1|15522.8|2
1649703390000|2022-04-11 18:56:30|15524.5|15523|15523.9|15522.4|15524.5|15523|15523.9|15522.4|2
1649703400000|2022-04-11 18:56:40|15524.1|15521.6|15524.3|15522.8|15525.3|15522.8|15523.9|15521.6|16
1649703410000|2022-04-11 18:56:50|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|0
1649703420000|2022-04-11 18:57:00|15525.3|15522.8|15525.3|15523.8|15525.3|15523.8|15525.1|15522.8|1
1649703440000|2022-04-11 18:57:20|||||||||1
1649703450000|2022-04-11 18:57:30|||||||||1
1649703460000|2022-04-11 18:57:40|||||||||1
1649703470000|2022-04-11 18:57:50|||||||||1
1649703480000|2022-04-11 18:58:00|15526.3|15524.8|15525.3|15522.8|15526.3|15524.8|15525.1|15522.8|24
1649703490000|2022-04-11 18:58:10|15525.1|15523.8|15525.3|15523.8|15525.3|15523.8|15525.1|15522.8|0
1649703500000|2022-04-11 18:58:20|15526.3|15523.6|15525.3|15522.8|15526.3|15523.8|15525.3|15522.8|6
1649703510000|2022-04-11 18:58:30|15525.1|15523.6|15525.3|15523.8|15526.3|15524|15525.1|15523.6|3
1649703530000|2022-04-11 18:58:50|15525.5|15524|15526.3|15524.8|15526.8|15524.8|15525.5|15523.8|1
1649703540000|2022-04-11 18:59:00|||||||||12
1649703550000|2022-04-11 18:59:10|||||||||4
1649703570000|2022-04-11 18:59:30|15526.1|15523.8|15526.3|15524.8|15526.5|15524.8|15526.1|15523.8|6
1649703580000|2022-04-11 18:59:40|||||||||2
1649703590000|2022-04-11 18:59:50|15526.1|15523.8|15525.1|15523.6|15527|15525.5|15525.1|15523.6|23
1649703610000|2022-04-11 19:00:10|15524.9|15523.4|15525.1|15523.6|15525.1|15523.6|15524.9|15522.6|1
1649703620000|2022-04-11 19:00:20|||||||||1
1649703640000|2022-04-11 19:00:40|15526.3|15524.8|15526.3|15524.8|15526.3|15524.8|15526.3|15524.8|1
1649703650000|2022-04-11 19:00:50|||||||||4
1649703660000|2022-04-11 19:01:00|||||||||6
1649703680000|2022-04-11 19:01:20|15528.3|15525.8|15527.3|15525.8|15528.3|15526.6|15527.3|15525.8|16
1649703690000|2022-04-11 19:01:30|||||||||1
1649703720000|2022-04-11 19:02:00|15526.3|15524.8|15526.3|15524.8|15527.3|15524.8|15526.3|15524.6|79
1649703760000|2022-04-11 19:02:40||15523.8||15523.8||15523.8||15523.8|1
1649703770000|2022-04-11 19:02:50|15526.1|15524.6|15526.3|15523.8|15526.5|15524.8|15525.7|15523.8|7
1649703780000|2022-04-11 19:03:00|15526.1|15524.8|15526.3|15524.8|15526.3|15524.8|15526.1|15523.8|0
1649703800000|2022-04-11 19:03:20|||||||||4
1649703810000|2022-04-11 19:03:30|||||||||1
1649703820000|2022-04-11 19:03:40|15527.3||15527.3||15527.3||15527.3||15
1649703830000|2022-04-11 19:03:50|15526.3|15525|15526.3|15524.8|15527.3|15525|15526.3|15524.8|1
1649703840000|2022-04-11 19:04:00|15527.3|15525.8|15526.3|15524.8|15527.3|15525.8|15526.3|15524.8|4
1649703870000|2022-04-11 19:04:30|||||||||1
1649703880000|2022-04-11 19:04:40|||||||||1
1649703890000|2022-04-11 19:04:50|15527.3||15526.3||15527.3||15526.3||3
1649703960000|2022-04-11 19:06:00|15527.3||15527.3||15527.3||15527.3||3
1649703970000|2022-04-11 19:06:10|15526.3|15525.8|15527.3|15525.8|15527.3|15525.8|15526.3|15524.8|7
1649703980000|2022-04-11 19:06:20||15524.8||15524.8||15525.8||15524.8|0
1649703990000|2022-04-11 19:06:30|15526.5|15525|15526.3|15524.8|15526.5|15525|15526.3|15524.8|3
1649704010000|2022-04-11 19:06:50|||||||||1
1649704020000|2022-04-11 19:07:00|15527.3|15525.6|15526.3|15524.8|15527.3|15525.8|15526.3|15524.8|4
1649704030000|2022-04-11 19:07:10|15527.3|15525.8|15527.3|15524.8|15527.3|15525.8|15527.3|15524.8|1
1649704040000|2022-04-11 19:07:20||15525.8||15525.8||15525.8||15525.8|1
1649704060000|2022-04-11 19:07:40|15527.1|15524.8|15527.3|15525.8|15527.3|15525.8|15527.1|15524.8|1
1649704070000|2022-04-11 19:07:50|15527.5|15525|15527.3|15525.8|15527.5|15525.8|15527.3|15524.8|0
1649704090000|2022-04-11 19:08:10|15526.3|15524.8|15526.3|15524.8|15526.3|15524.8|15526.1|15524.6|4
1649704100000|2022-04-11 19:08:20|15527.3|15523.8|15526.3|15524.8|15527.3|15524.8|15525.1|15523.6|31
1649704110000|2022-04-11 19:08:30|15525.3|15523.8|15526.3|15524.8|15527|15525.5|15525.3|15523.4|4
1649704120000|2022-04-11 19:08:40|15527.3||15526.3||15527.3||15526.3||4
1649704130000|2022-04-11 19:08:50|15526.5|15524|15526.3|15523.8|15526.5|15524.8|15525.1|15523.6|3
1649704140000|2022-04-11 19:09:00|15526.1|15524.8|15525.1|15523.6|15526.3|15524.8|15525.1|15523.6|18
1649704150000|2022-04-11 19:09:10|15527|15524.5|15525.1|15523.6|15527|15524.5|15525.1|15523.6|4
1649704160000|2022-04-11 19:09:20|||||||||1
1649704170000|2022-04-11 19:09:30|||||||||1
1649704180000|2022-04-11 19:09:40|15524.1|15522.6|15523.1|15521.6|15524.1|15522.6|15523.1|15521.6|12
1649704200000|2022-04-11 19:10:00|15524.1|15522.6|15523.1|15521.6|15524.1|15522.6|15523.1|15521.6|6
1649704210000|2022-04-11 19:10:10|15523.5|15522|15524.1|15522.6|15524.1|15522.6|15523.5|15522|12
1649704230000|2022-04-11 19:10:30|15523.5|15522|15523.1|15521.6|15523.5|15522|15523.1|15521.6|23
1649704250000|2022-04-11 19:10:50|15522.1|15520.6|15524|15522.5|15524|15522.5|15522.1|15520.6|8
1649704260000|2022-04-11 19:11:00|15523.1|15521.6|15522.1|15520.6|15523.1|15521.6|15522.1|15520.6|24
1649704270000|2022-04-11 19:11:10|15523.1|15521.4|15523.1|15521.6|15523.1|15521.6|15522.9|15521.4|5
1649704280000|2022-04-11 19:11:20|15524.1|15522.6|15523.1|15521.6|15524.1|15522.6|15523.1|15521.6|35
1649704320000|2022-04-11 19:12:00|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15523.9|15521.6|9
1649704330000|2022-04-11 19:12:10|15523.5|15522|15524.1|15522.6|15524.1|15522.6|15523.1|15521.6|2
1649704370000|2022-04-11 19:12:50|||||||||1
1649704380000|2022-04-11 19:13:00|15523.1|15521.6|15524.1|15521.6|15524.1|15522.6|15523.1|15521.6|12
1649704400000|2022-04-11 19:13:20|15523.3|15521.8|15523.1|15521.6|15523.3|15521.8|15523.1|15521.6|0
1649704410000|2022-04-11 19:13:30|15522.1|15520.6|15522.1|15520.6|15522.1|15520.6|15522.1|15520.6|3
1649704420000|2022-04-11 19:13:40|15523.1||15523.1||15523.1||15523.1||5
1649704440000|2022-04-11 19:14:00|15523.3|15520.8|15523.1|15520.6|15523.3|15521.6|15523.1|15520.6|2
1649704460000|2022-04-11 19:14:20|15522.1|15521.6|15523.1|15521.6|15523.1|15521.6|15522.1|15521.6|33
1649704470000|2022-04-11 19:14:30|15524.1|15522.6|15523.1|15521.6|15524.1|15522.6|15523.1|15521.6|13
1649704480000|2022-04-11 19:14:40|15524.1|15521.4|15523.1|15521.6|15524.1|15521.6|15523.1|15521.4|9
1649704490000|2022-04-11 19:14:50|15523.9|15522.4|15524.1|15522.6|15524.1|15522.6|15523.9|15521.6|7
1649704500000|2022-04-11 19:15:00|15525.3|15523.8|15524.1|15522.6|15525.3|15523.8|15524.1|15522.6|7
1649704510000|2022-04-11 19:15:10|15523.7|15522.2|15523.1|15521.6|15523.7|15522.2|15523.1|15521.6|83
1649704520000|2022-04-11 19:15:20|||||||||2
1649704530000|2022-04-11 19:15:30|15522.7|15521.2|15523.1|15521.6|15524|15521.6|15522.1|15520.6|15
1649704550000|2022-04-11 19:15:50|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|1
1649704560000|2022-04-11 19:16:00|15524.5|15523|15525.1|15523.6|15525.3|15523.8|15524.5|15523|6
1649704570000|2022-04-11 19:16:10|15524.9|15523.4|15524.1|15522.6|15525.1|15523.6|15524.1|15522.6|45
1649704580000|2022-04-11 19:16:20|||||||||23
1649704600000|2022-04-11 19:16:40|15525.1|15523.6|15524.1|15522.6|15525.1|15523.6|15524.1|15522.6|43
1649704610000|2022-04-11 19:16:50|||||||||13
1649704620000|2022-04-11 19:17:00|15523.1|15521.6|15524.1|15522.6|15524.1|15522.6|15523.1|15521.6|9
1649704630000|2022-04-11 19:17:10|||||||||1
1649704640000|2022-04-11 19:17:20|||||||||10
1649704690000|2022-04-11 19:18:10|15523.1|15521.6|15524.1|15522.6|15524.1|15522.6|15523.1|15521.6|11
1649704720000|2022-04-11 19:18:40|||||||||10
1649704750000|2022-04-11 19:19:10|15523.1|15521.6|15523.1|15521.6|15523.1|15521.6|15523.1|15521.6|14
1649704790000|2022-04-11 19:19:50|||||||||1
1649704810000|2022-04-11 19:20:10|||||||||3
1649704840000|2022-04-11 19:20:40|15522.1|15520.6|15523.1|15521.6|15523.1|15521.6|15522.1|15520.6|12
1649704880000|2022-04-11 19:21:20|15522.1|15520.6|15521.1|15519.6|15522.1|15520.6|15521.1|15519.6|16
1649704900000|2022-04-11 19:21:40|15521.5|15520|15522.1|15520.6|15522.1|15520.6|15521.5|15519.6|5
1649704910000|2022-04-11 19:21:50|15523.1|15521.6|15522.1|15520.6|15523.1|15521.6|15522.1|15520.6|22
1649704920000|2022-04-11 19:22:00|||||||||3
1649704940000|2022-04-11 19:22:20|15521.1|15519.6|15521.1|15519.6|15521.1|15519.6|15521.1|15519.6|16
1649704950000|2022-04-11 19:22:30|15522.1||15522.1||15522.1||15522.1||10
1649704960000|2022-04-11 19:22:40|15521.1||15521.1||15521.1||15521.1||0
1649704980000|2022-04-11 19:23:00|||||||||2
1649704990000|2022-04-11 19:23:10|||||||||10
1649705000000|2022-04-11 19:23:20|15520.1|15518.6|15521.1|15519.6|15521.1|15519.6|15520.1|15518.6|7
1649705020000|2022-04-11 19:23:40|15520.1|15518.6|15520.1|15518.6|15520.1|15518.6|15520.1|15518.6|4
1649705040000|2022-04-11 19:24:00|||||||||2
1649705050000|2022-04-11 19:24:10|15521.3|15518.8|15520.1|15518.6|15521.3|15518.8|15520.1|15518.6|1
1649705080000|2022-04-11 19:24:40||15517.6||15517.6||15517.6||15517.6|12
1649705090000|2022-04-11 19:24:50|15519.1||15519.1||15519.1||15519.1||0
1649705100000|2022-04-11 19:25:00|15520.1|15518.6|15519.1|15517.6|15520.1|15518.6|15519.1|15517.6|96
1649705110000|2022-04-11 19:25:10|15520.1|15517.8|15519.1|15517.6|15520.1|15517.8|15519.1|15517.6|25
1649705130000|2022-04-11 19:25:30|||||||||2
1649705140000|2022-04-11 19:25:40|15520.1||15519.1||15520.1||15519.1||4
1649705160000|2022-04-11 19:26:00|15519.5|15518|15520.1|15518.6|15520.1|15518.6|15519.5|15518|1
1649705210000|2022-04-11 19:26:50|15521.1|15519.6|15522.1|15519.6|15522.1|15520.6|15521.1|15519.6|15
1649705220000|2022-04-11 19:27:00||15520.6||15520.6||15520.6||15520.6|1
1649705230000|2022-04-11 19:27:10|15523.1|15521.6|15522.1|15520.6|15523.1|15521.6|15522.1|15520.6|26
1649705260000|2022-04-11 19:27:40|||||||||1
1649705270000|2022-04-11 19:27:50|||||||||2
1649705280000|2022-04-11 19:28:00|15523.1|15520.4|15522.1|15520.6|15523.1|15520.6|15522.1|15520.4|24
1649705310000|2022-04-11 19:28:30|||||||||1
1649705320000|2022-04-11 19:28:40|15523.1|15521.6|15523.1|15520.6|15523.1|15521.6|15523.1|15520.6|4
1649705340000|2022-04-11 19:29:00|15522.3|15520.8|15522.1|15520.6|15522.3|15520.8|15522.1|15520.6|0
1649705370000|2022-04-11 19:29:30|||||||||16
1649705390000|2022-04-11 19:29:50|15521.9|15520.4|15521.1|15519.6|15522.1|15520.6|15521.1|15519.6|2
1649705400000|2022-04-11 19:30:00|||||||||4
1649705420000|2022-04-11 19:30:20|||||||||1
1649705430000|2022-04-11 19:30:30|||||||||2
1649705440000|2022-04-11 19:30:40|||||||||9
1649705450000|2022-04-11 19:30:50|15521.3|15518.6|15521.3|15518.8|15521.3|15518.8|15521.3|15518.6|8
1649705460000|2022-04-11 19:31:00|15521.1|15519.6|15521.1|15519.6|15521.1|15519.6|15521.1|15519.6|0
1649705470000|2022-04-11 19:31:10|||||||||11
1649705480000|2022-04-11 19:31:20|||||||||1
1649705490000|2022-04-11 19:31:30||15518.6||15519.6||15519.6||15518.6|4
1649705510000|2022-04-11 19:31:50|15520.1|15518.6|15521.1|15519.6|15521.1|15519.6|15520.1|15518.6|13
1649705520000|2022-04-11 19:32:00|15521.3|15518.6|15519.1|15517.6|15521.3|15519.6|15519.1|15517.6|5
1649705530000|2022-04-11 19:32:10|||||||||1
1649705540000|2022-04-11 19:32:20|15520.1|15518.6|15520.1|15518.6|15520.1|15518.6|15520.1|15518.6|6
1649705550000|2022-04-11 19:32:30|15519.1|15517.6|15519.1|15517.6|15520.3|15518.6|15519.1|15517.6|16
1649705580000|2022-04-11 19:33:00|15519.5|15518|15520.1|15518.6|15520.1|15518.6|15519.5|15518|7
1649705590000|2022-04-11 19:33:10|15521.1||15521.1||15521.1||15521.1||3
1649705600000|2022-04-11 19:33:20|15521.3|15518.8|15521.1|15519.6|15521.3|15519.6|15521.1|15518.8|0
1649705610000|2022-04-11 19:33:30|15520.9|15518.6|15521.1|15519.6|15521.1|15519.6|15520.9|15518.6|12
1649705630000|2022-04-11 19:33:50|15520.9|15519.4|15520.1|15518.6|15521.1|15519.4|15520.1|15518.6|3
1649705650000|2022-04-11 19:34:10|15521.1||15521.1||15521.1||15521.1||4
1649705660000|2022-04-11 19:34:20|15520.1|15518|15519.1|15517.6|15520.1|15518|15519.1|15517.6|13
1649705670000|2022-04-11 19:34:30|15518.7|15517.2|15518.1|15516.6|15518.7|15517.2|15518.1|15516.6|27
1649705680000|2022-04-11 19:34:40|15518.5|15517|15518.1|15516.6|15519.1|15517.6|15518.1|15516.6|12
1649705690000|2022-04-11 19:34:50|15519.1||15519.1||15519.1||15519.1||11
1649705700000|2022-04-11 19:35:00|15518.1|15516.8|15519.1|15517.6|15519.1|15517.6|15518.1|15516.8|8
1649705710000|2022-04-11 19:35:10||15516.6||15516.6||15516.6||15516.6|4
1649705720000|2022-04-11 19:35:20|15518.3|15516.8|15518.1|15516.6|15518.3|15516.8|15518.1|15516.6|0
1649705740000|2022-04-11 19:35:40|||||||||1
1649705760000|2022-04-11 19:36:00|||||||||11
1649705770000|2022-04-11 19:36:10|15517.9|15516.4|15518.1|15516.6|15518.1|15516.6|15516.9|15515.4|5
1649705780000|2022-04-11 19:36:20|15518.3|15516.8|15519.1|15517.6|15519.1|15517.6|15518.3|15516.6|3
1649705790000|2022-04-11 19:36:30|15518.9|15516.6|15519.1|15517.6|15519.1|15517.6|15518.9|15516.6|3
1649705820000|2022-04-11 19:37:00|15519.3|15516.8|15519.1|15517.6|15519.3|15517.6|15518.8|15516.8|0
1649705830000|2022-04-11 19:37:10||15516.6||15516.6||15516.6||15516.6|4
1649705840000|2022-04-11 19:37:20|15518.9|15517.6|15519.1|15517.6|15519.1|15517.6|15518.9|15517.4|4
1649705870000|2022-04-11 19:37:50||15516.6||15516.6||15516.6||15516.6|3
1649705880000|2022-04-11 19:38:00|15518.9|15517.4|15519.1|15516.6|15519.1|15517.6|15518.9|15516.6|0
1649705890000|2022-04-11 19:38:10|15520.1|15517.6|15520.1|15518.6|15520.1|15518.6|15520.1|15517.6|1
1649705900000|2022-04-11 19:38:20|15519.1|15517.6|15520.1|15518.6|15520.1|15518.6|15519.1|15517.6|6
1649705910000|2022-04-11 19:38:30|15519.9|15517.6|15520.1|15518.6|15520.1|15518.6|15519.9|15517.6|4
1649705930000|2022-04-11 19:38:50|15519.7|15518.2|15519.1|15517.6|15519.7|15518.2|15519.1|15517.6|3
1649705940000|2022-04-11 19:39:00|15520.3|15517.8|15519.1|15517.6|15520.3|15518.4|15519.1|15517.6|6
1649705950000|2022-04-11 19:39:10|||||||||2
1649705960000|2022-04-11 19:39:20|15518.9|15517.4|15519.1|15517.6|15519.1|15517.6|15518.9|15516.6|1
1649705980000|2022-04-11 19:39:40|||||||||1
1649705990000|2022-04-11 19:39:50|||||||||3
1649706000000|2022-04-11 19:40:00|15520.1|15518.6|15520.1|15518.6|15520.1|15518.6|15520.1|15518.6|3
1649706010000|2022-04-11 19:40:10|||||||||6
1649706030000|2022-04-11 19:40:30|15519.9|15518.4|15520.1|15518.6|15520.1|15518.6|15519.9|15518.4|10
1649706040000|2022-04-11 19:40:40|15521.1|15519.6|15521.1|15518.6|15521.1|15519.6|15521.1|15518.6|9
1649706050000|2022-04-11 19:40:50|15520.1|15517.6|15520.1|15517.6|15520.1|15517.6|15520.1|15517.6|4
1649706060000|2022-04-11 19:41:00||15518.6||15518.6||15518.6||15518.6|1
1649706070000|2022-04-11 19:41:10|15519.7|15518.2|15519.1|15517.6|15519.7|15518.2|15519.1|15517.6|2
1649706090000|2022-04-11 19:41:30|||||||||1
1649706100000|2022-04-11 19:41:40|15520.1|15518.6|15520.1|15518.6|15520.1|15518.6|15520.1|15518.6|53
1649706110000|2022-04-11 19:41:50|15519.7|15518.2|15520.1|15518.6|15520.1|15518.6|15519.1|15517.6|14
1649706120000|2022-04-11 19:42:00|15521.1|15519.6|15521.1|15518.6|15521.1|15519.6|15521.1|15518.6|7
1649706130000|2022-04-11 19:42:10|15521.3|15518.8|15521.1|15519.6|15521.3|15519.6|15521.1|15518.6|3
1649706140000|2022-04-11 19:42:20|15520.7|15519.2|15520.1|15518.6|15520.7|15519.2|15520.1|15518.6|2
1649706150000|2022-04-11 19:42:30|15520.3|15518.8|15520.1|15518.6|15521.1|15519.6|15520.1|15518.6|3
1649706160000|2022-04-11 19:42:40|||||||||24
1649706170000|2022-04-11 19:42:50|15521.1|15519.6|15521.1|15519.6|15521.1|15519.6|15520.1|15518.6|12
1649706180000|2022-04-11 19:43:00|15521.3|15518.8|15522.1|15520.6|15522.1|15520.6|15520.3|15518.6|12
1649706190000|2022-04-11 19:43:10|15521.7|15520.2|15522.1|15520.6|15522.1|15520.6|15521.7|15519.4|1
1649706200000|2022-04-11 19:43:20|15521.3|15519.6|15522.1|15519.6|15522.1|15519.8|15521.1|15519.6|29
1649706210000|2022-04-11 19:43:30||15520.6||15520.6||15520.6||15520.6|0
1649706240000|2022-04-11 19:44:00|15521.1|15518.6|15521.1|15519.6|15521.1|15519.6|15520.1|15518.6|17
1649706250000|2022-04-11 19:44:10|15520.9|15519.4|15521.1|15519.6|15521.1|15519.6|15520.9|15518.6|3
1649706270000|2022-04-11 19:44:30|15523.1|15521.6|15523.1|15521.6|15524.1|15522.6|15523.1|15521.6|39
1649706280000|2022-04-11 19:44:40|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|6
1649706290000|2022-04-11 19:44:50|15523.5|15522|15523.1|15521.6|15523.5|15522|15523.1|15521.6|5
1649706300000|2022-04-11 19:45:00|||||||||2
1649706310000|2022-04-11 19:45:10|15522.1|15520.6|15522.1|15520.6|15522.1|15520.6|15522.1|15520.6|30
1649706320000|2022-04-11 19:45:20|||||||||1
1649706330000|2022-04-11 19:45:30|15523.1|15521.6|15522.1|15520.6|15523.1|15521.6|15522.1|15520.6|5
1649706340000|2022-04-11 19:45:40|15523.1|15521.6|15523.1|15521.6|15523.1|15521.6|15522.7|15520.6|8
1649706350000|2022-04-11 19:45:50|15523.7|15522.2|15524.1|15522.6|15524.1|15522.6|15523.1|15521.6|11
1649706360000|2022-04-11 19:46:00|15523.1|15521.6|15522.1|15520.6|15523.3|15521.6|15522.1|15520.6|66
1649706370000|2022-04-11 19:46:10|15523.1|15521.6|15524.1|15522.6|15525.1|15523.6|15523.1|15521.6|70
1649706380000|2022-04-11 19:46:20|15525.1|15523.6|15526.1|15524.6|15526.1|15524.6|15525.1|15523.6|10
1649706390000|2022-04-11 19:46:30|15525.1|15523.6|15526.1|15524.6|15526.1|15524.6|15525.1|15523.6|3
1649706400000|2022-04-11 19:46:40|15525.1|15523.6|15526.1|15524.6|15526.1|15524.6|15525.1|15523.6|5
1649706410000|2022-04-11 19:46:50|||||||||20
1649706420000|2022-04-11 19:47:00|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|15
1649706440000|2022-04-11 19:47:20|15525.3|15523.8|15525.1|15523.6|15526.1|15524.6|15525.1|15523.6|14
1649706450000|2022-04-11 19:47:30|15526.1|15524.6|15526.1|15523.6|15527.1|15525.6|15525.1|15523.6|22
1649706460000|2022-04-11 19:47:40|15526.3|15523.8|15525.1|15523.6|15526.3|15524.6|15525.1|15523.6|1
1649706470000|2022-04-11 19:47:50|15526.1|15524.6|15526.1|15524.6|15526.1|15524.6|15526.1|15524.6|27
1649706480000|2022-04-11 19:48:00|15525.7|15524.2|15525.1|15523.6|15526.1|15524.2|15525.1|15523.6|15
1649706490000|2022-04-11 19:48:10|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|1
1649706500000|2022-04-11 19:48:20|15523.1|15521.6|15523.1|15521.6|15524.1|15521.8|15523.1|15521.6|7
1649706510000|2022-04-11 19:48:30|15522.7|15521.2|15523.1|15521.6|15523.1|15521.6|15522.3|15520.8|7
1649706520000|2022-04-11 19:48:40|15522.7|15521.2|15522.1|15520.6|15523.1|15521.6|15522.1|15520.6|5
1649706530000|2022-04-11 19:48:50|15521.1|15519.6|15521.1|15519.6|15521.1|15519.6|15521.1|15519.6|45
1649706540000|2022-04-11 19:49:00|||||||||1
1649706550000|2022-04-11 19:49:10|15521.5|15520|15521.1|15519.6|15521.5|15520|15521.1|15519.6|3
1649706560000|2022-04-11 19:49:20|15521.3|15519.8|15522.1|15520.6|15522.1|15520.6|15521.3|15519.8|2
1649706590000|2022-04-11 19:49:50|15521.7|15520.2|15520.1|15518.6|15521.7|15520.2|15520.1|15518.6|19
1649706600000|2022-04-11 19:50:00|15520.5|15519|15520.1|15518.6|15521.1|15519.6|15520.1|15518.6|8
1649706610000|2022-04-11 19:50:10|15521.1|15519.6|15521.1|15519.6|15521.1|15519.6|15520.1|15518.6|44
1649706620000|2022-04-11 19:50:20|||||||||1
1649706630000|2022-04-11 19:50:30|15522.1||15522.1||15522.1||15521.1||3
1649706640000|2022-04-11 19:50:40|15523.1|15520.6|15523.1|15521.6|15523.1|15521.6|15522.1|15520.6|91
1649706650000|2022-04-11 19:50:50|15522.1|15520.6|15523.1|15521.6|15523.3|15521.6|15522.1|15520.4|19
1649706660000|2022-04-11 19:51:00|15524.3|15521.8|15524.1|15521.6|15524.3|15521.8|15523.1|15521.6|31
1649706670000|2022-04-11 19:51:10|15524.6|15522.6|15524.1|15521.6|15524.6|15522.6|15524.1|15521.6|3
1649706680000|2022-04-11 19:51:20|15523.1|15522.6|15523.1|15521.6|15524.1|15522.6|15523.1|15521.6|7
1649706690000|2022-04-11 19:51:30|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|7
1649706710000|2022-04-11 19:51:50|15525.1|15522.8|15525.1|15522.6|15525.1|15522.8|15524.3|15522.3|8
1649706720000|2022-04-11 19:52:00|15524.9|15523.6|15525.1|15522.6|15525.1|15523.6|15524.9|15522.6|8
1649706730000|2022-04-11 19:52:10||15523.6||15523.6||15523.6||15523.6|0
1649706740000|2022-04-11 19:52:20|||||||||1
1649706750000|2022-04-11 19:52:30|15525.3|15523.8|15525.1|15523.6|15526.1|15523.8|15525.1|15523.6|1
1649706760000|2022-04-11 19:52:40|15526.1|15524.6|15526.1|15524.6|15526.1|15524.6|15526.1|15524.6|5
1649706770000|2022-04-11 19:52:50|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|9
1649706780000|2022-04-11 19:53:00|15524.7|15523.2|15525.1|15522.6|15525.1|15523.2|15524.1|15522.6|26
1649706790000|2022-04-11 19:53:10|15524.9|15523.4|15525.1|15523.6|15526.1|15524.6|15524.9|15523.4|8
1649706800000|2022-04-11 19:53:20|15526.1|15524.6|15526.1|15524.6|15526.1|15524.6|15526.1|15524.6|2
1649706810000|2022-04-11 19:53:30|15525.3|15523.6|15525.1|15523.6|15525.3|15523.8|15525.1|15523.6|1
1649706820000|2022-04-11 19:53:40|||||||||2
1649706830000|2022-04-11 19:53:50|||||||||5
1649706840000|2022-04-11 19:54:00|||||||||5
1649706850000|2022-04-11 19:54:10|||||||||14
1649706860000|2022-04-11 19:54:20|15525.9|15524.4|15525.1|15523.6|15525.9|15524.4|15525.1|15523.6|82
1649706870000|2022-04-11 19:54:30|15524.7|15523.2|15525.1|15523.6|15525.1|15523.6|15524.7|15523.2|67
1649706880000|2022-04-11 19:54:40|15524.7|15523.2|15524.1|15522.6|15524.7|15523.2|15524.1|15522.6|71
1649706900000|2022-04-11 19:55:00|15523.1|15521.6|15523.1|15521.6|15523.1|15521.6|15523.1|15521.6|18
1649706910000|2022-04-11 19:55:10|15523.3|15521.8|15524.1|15522.6|15524.1|15522.6|15523.1|15521.6|15
1649706920000|2022-04-11 19:55:20|15525.1||15524.1||15525.1||15524.1||34
1649706930000|2022-04-11 19:55:30|15525.3|15522.8|15524.1|15522.6|15525.3|15522.8|15524.1|15522.6|2
1649706940000|2022-04-11 19:55:40|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|58
1649706950000|2022-04-11 19:55:50|||||||||4
1649706960000|2022-04-11 19:56:00|15525.3|15523.8|15525.1|15523.6|15525.3|15523.8|15525.1|15523.6|28
1649706970000|2022-04-11 19:56:10|15526.1|15523.8|15525.1|15523.6|15526.1|15523.8|15525.1|15523.6|12
1649706980000|2022-04-11 19:56:20|15525.3|15523.8|15525.1|15523.6|15525.5|15524|15525.1|15523.6|6
1649706990000|2022-04-11 19:56:30|||||||||4
1649707000000|2022-04-11 19:56:40|||||||||1
1649707010000|2022-04-11 19:56:50|||||||||2
1649707020000|2022-04-11 19:57:00|||||||||4
1649707030000|2022-04-11 19:57:10|15525.5|15524|15525.1|15523.6|15525.5|15524|15525.1|15523.6|7
1649707040000|2022-04-11 19:57:20|||||||||3
1649707050000|2022-04-11 19:57:30|15525.3|15523.8|15525.1|15523.6|15525.9|15523.8|15525.1|15523.4|8
1649707060000|2022-04-11 19:57:40|||||||||7
1649707080000|2022-04-11 19:58:00|||||||||9
1649707090000|2022-04-11 19:58:10|||||||||4
1649707100000|2022-04-11 19:58:20|15525.5|15524|15525.1|15523.6|15525.5|15524|15525.1|15523.6|26
1649707110000|2022-04-11 19:58:30|15526.1|15524|15525.1|15523.6|15526.1|15524|15525.1|15523.6|25
1649707120000|2022-04-11 19:58:40|15525.5|15524|15524.1|15522.6|15526.1|15524|15524.1|15522.6|69
1649707130000|2022-04-11 19:58:50|15524.5|15523|15524.1|15522.6|15524.5|15523|15524.1|15522.6|39
1649707140000|2022-04-11 19:59:00|15525.1|15523|15524.1|15522.6|15525.1|15523.6|15524.1|15522.4|10
1649707150000|2022-04-11 19:59:10|||||||||1
1649707160000|2022-04-11 19:59:20|||||||||5
1649707170000|2022-04-11 19:59:30|15525.1|15523.6|15525.1|15523.6|15526.1|15524.6|15525.1|15523.6|22
1649707180000|2022-04-11 19:59:40|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|15524.1|15522.6|45
1649707190000|2022-04-11 19:59:50|||||||||2
1649743500000|2022-04-12 06:05:00|15504|15502.5|15507|15505.5|15507|15505.5|15503.6|15501.3|24
1649743510000|2022-04-12 06:05:10|15508|15506.3|15506|15503.5|15508|15506.5|15506|15503.5|22
1649743520000|2022-04-12 06:05:20|15505.2|15503.7|15506|15504.5|15506|15504.5|15505|15503.2|12
1649743530000|2022-04-12 06:05:30|||||||||1
1649743540000|2022-04-12 06:05:40|15507|15505.5|15507|15505.5|15507|15505.5|15507|15505.5|24
1649743550000|2022-04-12 06:05:50|15507.8|15505.3|15507|15504.5|15508|15506.3|15506|15504.5|18
1649743560000|2022-04-12 06:06:00|15507.8|15504.3|15509|15506.5|15509.2|15506.7|15507|15504.3|62
1649743570000|2022-04-12 06:06:10|15510|15508.5|15510|15508.5|15510|15508.5|15510|15508.5|3
1649743580000|2022-04-12 06:06:20|15510.4|15508.9|15510.2|15508.7|15510.4|15508.9|15510|15508.5|30
1649743590000|2022-04-12 06:06:30|15510|15508.5|15510|15508.5|15511|15508.7|15510|15508.5|52
1649743600000|2022-04-12 06:06:40|15511||15510||15511||15510||14
1649743610000|2022-04-12 06:06:50|15509|15507.5|15510|15508.5|15510|15508.5|15509|15507.5|26
1649743620000|2022-04-12 06:07:00|15509.4|15507.9|15510|15508.5|15510|15508.5|15509|15507.5|91
1649743630000|2022-04-12 06:07:10|15510.2|15508.7|15510|15508.5|15510.8|15508.7|15510|15508.3|14
1649743640000|2022-04-12 06:07:20|15509|15507.5|15509|15507.5|15511|15509.5|15509|15507.5|108
1649743650000|2022-04-12 06:07:30|15510|15508.5|15510|15508.5|15510|15508.5|15510|15508.5|9
1649743660000|2022-04-12 06:07:40|15510.6|15509.1|15510|15508.5|15510.6|15509.1|15510|15508.5|25
1649743670000|2022-04-12 06:07:50|15509|15507.5|15509|15507.5|15509|15507.5|15509|15507.5|6
1649743680000|2022-04-12 06:08:00|15510|15508.5|15513|15510.5|15513|15510.5|15509.8|15508.3|52
1649743690000|2022-04-12 06:08:10|15511.8|15510.3|15512|15509.5|15513|15510.7|15511|15509.5|19
1649743700000|2022-04-12 06:08:20|15512.2|15509.7|15511|15509.5|15512.2|15510.5|15511|15509.5|14
1649743710000|2022-04-12 06:08:30|15512|15510.3|15512|15509.5|15512.3|15510.5|15511|15509.5|21
1649743720000|2022-04-12 06:08:40|15512.2|15509.7|15512|15510.5|15512.2|15510.5|15512|15509.5|18
1649743730000|2022-04-12 06:08:50|||||||||1
1649743740000|2022-04-12 06:09:00|15511|15509.5|15511|15509.5|15511.2|15509.5|15509|15507.5|58
1649743750000|2022-04-12 06:09:10|15510.2|15508.5|15511|15508.5|15511|15508.7|15510|15508.5|20
1649743760000|2022-04-12 06:09:20|15510.8|15509.3|15511|15508.5|15511|15509.5|15510.8|15508.5|10
1649743770000|2022-04-12 06:09:30|15510.8|15509.5|15512|15510.5|15512.2|15510.5|15510|15508.5|85
1649743780000|2022-04-12 06:09:40|15513|15511.5|15513|15511.5|15514|15512.3|15513|15511.2|11
1649743790000|2022-04-12 06:09:50|15512|15510.5|15516|15513.5|15516|15514.5|15512|15510.5|73
1649743800000|2022-04-12 06:10:00|15515|15513.1|15516|15514.5|15516.5|15515|15514|15512.5|424
1649743810000|2022-04-12 06:10:10|15515.6|15514.1|15517|15515.5|15518|15515.5|15515|15513.5|127
1649743820000|2022-04-12 06:10:20|15516|15514.5|15516|15514.5|15517|15515.5|15516|15514.5|34
1649743830000|2022-04-12 06:10:30|15515.2|15513.5|15515|15513.5|15515.2|15513.7|15515|15513.5|3
1649743840000|2022-04-12 06:10:40|15516|15514.5|15516|15514.5|15516|15514.5|15514.8|15512.5|69
1649743850000|2022-04-12 06:10:50|15516.2|15513.7|15516|15513.5|15516.2|15513.7|15516|15513.5|5
1649743860000|2022-04-12 06:11:00|15515|15514.5|15515|15513.5|15515|15514.5|15514|15512.5|32
1649743870000|2022-04-12 06:11:10|15515.2|15512.7|15514|15512.5|15515.2|15513.5|15514|15512.5|24
1649743880000|2022-04-12 06:11:20|15513|15511.5|15513|15511.5|15513|15511.5|15513|15511.5|8
1649743890000|2022-04-12 06:11:30|15512.4|15510.9|15513|15511.5|15513|15511.5|15512|15510.5|12
1649743900000|2022-04-12 06:11:40|15512.8|15511.3|15511|15508.5|15513|15511.3|15511|15508.5|24
1649743910000|2022-04-12 06:11:50|15511.2|15509.5|15511|15508.5|15511.2|15509.5|15511|15508.5|0
1649743920000|2022-04-12 06:12:00|15510|15507.5|15510|15508.5|15511|15509.5|15508.2|15506.3|91
1649743930000|2022-04-12 06:12:10|15511|15508.3|15510|15508.5|15511|15508.5|15509|15507.5|19
1649743940000|2022-04-12 06:12:20|15509|15507.5|15510|15508.5|15510|15508.5|15509|15507.5|15
1649743950000|2022-04-12 06:12:30|15509.8|15507.5|15509|15507.5|15510|15508.5|15508.8|15506.3|36
1649743960000|2022-04-12 06:12:40|15510|15508.3|15510|15508.5|15510|15508.5|15509.8|15508.3|4
1649743970000|2022-04-12 06:12:50|15509|15507.5|15510|15507.5|15510|15508.5|15509|15507.5|29
1649743980000|2022-04-12 06:13:00|15509|15508.5|15511|15509.5|15511|15509.5|15509|15507.5|92
1649743990000|2022-04-12 06:13:10|15512|15510.5|15512|15510.5|15512|15510.5|15512|15510.5|19
1649744000000|2022-04-12 06:13:20|15513|15511.5|15513|15511.5|15513|15511.5|15513|15511.5|1
1649744010000|2022-04-12 06:13:30|15513.4|15511.9|15516|15513.5|15516.2|15513.7|15513.4|15511.9|41
1649744020000|2022-04-12 06:13:40|15515|15514.5|15514|15512.5|15515|15514.5|15514|15512.5|12
1649744030000|2022-04-12 06:13:50|15513.8|15512.3|15514|15512.5|15514|15512.5|15513.8|15511.5|11
1649744040000|2022-04-12 06:14:00|15516|15513.5|15516|15514.5|15517.2|15515.5|15515.6|15513.5|54
1649744050000|2022-04-12 06:14:10|||||||||2
1649744060000|2022-04-12 06:14:20|||||||||1
1649744070000|2022-04-12 06:14:30|||||||||7
1649744080000|2022-04-12 06:14:40||15513.5||15513.5||15513.5||15513.5|15
1649744090000|2022-04-12 06:14:50|15515|15513.7|15516|15514.5|15516|15514.5|15515|15513.7|6
1649744100000|2022-04-12 06:15:00|15515|15513.5|15515|15513.5|15516|15514.5|15515|15513.5|45
1649744110000|2022-04-12 06:15:10|15514|15512.5|15513|15511.5|15514|15512.5|15513|15511.5|10
1649744120000|2022-04-12 06:15:20|||||||||6
1649744130000|2022-04-12 06:15:30|15512|15510.5|15513|15511.5|15513|15511.5|15512|15510.5|12
1649744140000|2022-04-12 06:15:40|15514|15512.5|15515|15513.5|15515|15513.5|15514|15512.5|29
1649744150000|2022-04-12 06:15:50|15514|15512.5|15515|15513.5|15515|15513.5|15514|15512.5|4
1649744160000|2022-04-12 06:16:00|15514.6|15513.1|15513|15511.5|15514.6|15513.1|15513|15511.5|63
1649744170000|2022-04-12 06:16:10|15514|15512.5|15513|15511.5|15514|15512.5|15513|15511.5|10
1649744180000|2022-04-12 06:16:20|15513.4|15511.9|15514|15511.5|15514|15512.5|15513|15511.5|12
1649744190000|2022-04-12 06:16:30|15513||15513||15513||15513||0
1649744200000|2022-04-12 06:16:40|15513.4|15511.9|15513|15511.5|15514|15512.5|15513|15511.5|24
1649744210000|2022-04-12 06:16:50|||||||||7
1649744220000|2022-04-12 06:17:00|15514|15512.5|15515|15513.5|15515|15513.5|15513|15511.5|28
1649744230000|2022-04-12 06:17:10|15516|15514.5|15516|15513.5|15516|15514.5|15515|15513.5|107
1649744240000|2022-04-12 06:17:20|15515|15514.5|15516|15514.5|15516|15514.5|15515|15514.5|15
1649744250000|2022-04-12 06:17:30|||||||||10
1649744260000|2022-04-12 06:17:40|||||||||20
1649744270000|2022-04-12 06:17:50|15517.2|15514.7|15516|15514.5|15517.2|15514.7|15516|15514.5|3
1649744280000|2022-04-12 06:18:00|15517|15515.5|15517|15515.5|15517|15515.5|15517|15515.5|39
1649744290000|2022-04-12 06:18:10|15516.8|15515.3|15517|15515.5|15517|15515.5|15516.8|15515.3|10
1649744300000|2022-04-12 06:18:20|15518.2|15516.7|15520.4|15518.9|15520.4|15518.9|15518.2|15516.7|38
1649744310000|2022-04-12 06:18:30|15520.8|15519.3|15521.4|15519.9|15521.4|15519.9|15520.4|15518.7|96
1649744320000|2022-04-12 06:18:40|15521.2|15519.7|15520.4|15518.9|15521.4|15519.7|15520.4|15518.9|6
1649744330000|2022-04-12 06:18:50|15519.6|15517.9|15519.4|15516.9|15519.6|15518.1|15518.4|15516.9|33
1649744340000|2022-04-12 06:19:00|15519.2|15516.7|15516.2|15514.7|15519.2|15516.9|15516.2|15514.7|13
1649744350000|2022-04-12 06:19:10|||||||||3
1649744360000|2022-04-12 06:19:20|15516|15514.5|15516|15514.5|15516|15514.5|15516|15514.5|11
1649744370000|2022-04-12 06:19:30|15515.4|15513.9|15515|15513.5|15516.2|15514.7|15514|15512.5|67
1649744380000|2022-04-12 06:19:40|15517|15514.5|15516.8|15515.3|15517|15515.3|15516.2|15513.7|66
1649744390000|2022-04-12 06:19:50|15517.2|15515.7|15516.2|15514.7|15517.2|15515.7|15516.2|15514.7|14
1649744400000|2022-04-12 06:20:00|15515.4|15513.7|15516.2|15514.7|15517.2|15515.7|15515|15513.5|76
1649744410000|2022-04-12 06:20:10|15517|15515.5|15516.2|15514.7|15517|15515.5|15516.2|15514.7|41
1649744430000|2022-04-12 06:20:30|||||||||3
1649744440000|2022-04-12 06:20:40|||||||||1
1649744450000|2022-04-12 06:20:50|15515|15513.5|15513|15511.5|15515|15513.5|15513|15511.5|73
1649744460000|2022-04-12 06:21:00|15513.2|15511.7|15511|15509.5|15513.2|15511.7|15511|15509.5|33
1649744470000|2022-04-12 06:21:10|15512|15510.5|15512|15509.5|15512|15510.5|15512|15509.5|13
1649744480000|2022-04-12 06:21:20|15513.2|15510.5|15512|15510.5|15513.2|15510.7|15512|15510.5|3
1649744490000|2022-04-12 06:21:30|15513|15511.5|15512|15510.5|15513|15511.5|15512|15510.5|47
1649744500000|2022-04-12 06:21:40|15513|15511.5|15513.2|15511.7|15513.2|15511.7|15513|15511.5|11
1649744510000|2022-04-12 06:21:50|15512.4|15510.7|15512|15510.5|15512.4|15510.9|15512|15510.5|37
1649744520000|2022-04-12 06:22:00|15511|15509.5|15510|15508.5|15511|15509.5|15510|15508.5|32
1649744530000|2022-04-12 06:22:10|15509|15507.5|15509|15507.5|15509|15507.5|15509|15507.5|34
1649744540000|2022-04-12 06:22:20|15510|15508.5|15510|15508.5|15510|15508.5|15510|15507.5|10
1649744550000|2022-04-12 06:22:30||15507.5||15508.5||15508.5||15507.5|22
1649744560000|2022-04-12 06:22:40|15509|15507.5|15511|15508.5|15511|15508.5|15509|15507.5|53
1649744570000|2022-04-12 06:22:50|15510|15509.5|15510|15507.5|15510|15509.5|15510|15507.5|16
1649744580000|2022-04-12 06:23:00|15509|15508.5|15510|15508.5|15510|15508.5|15509|15508.5|4
1649744590000|2022-04-12 06:23:10|15511|15508.1|15511|15508.5|15511|15508.5|15509.6|15507.5|46
1649744600000|2022-04-12 06:23:20|15510.2|15508.7|15511|15508.5|15511|15509.5|15510|15508.5|64
1649744610000|2022-04-12 06:23:30||15509.5||15509.5||15509.5||15509.5|8
1649744620000|2022-04-12 06:23:40|15511.2|15509.7|15512|15510.5|15512|15510.5|15511.2|15509.7|103
1649744630000|2022-04-12 06:23:50|15511.6|15510.1|15510|15508.5|15511.6|15510.1|15510|15508.3|99
1649744640000|2022-04-12 06:24:00|15509.8|15507.5|15511|15509.5|15511|15509.5|15509.8|15507.5|11
1649744650000|2022-04-12 06:24:10|15512|15510.5|15511|15509.5|15512|15510.5|15511|15509.5|65
1649744660000|2022-04-12 06:24:20|15510|15508.5|15510|15508.5|15510|15508.5|15510|15508.5|7
1649744670000|2022-04-12 06:24:30|15511||15510||15511||15510||3
1649744680000|2022-04-12 06:24:40|15510.2|15508.7|15510|15508.5|15511|15509.5|15510|15508.5|8
1649744690000|2022-04-12 06:24:50|15510.6|15509.1|15512|15510.5|15512|15510.5|15510.6|15509.1|12
1649744700000|2022-04-12 06:25:00|15511|15509.5|15511|15509.5|15511|15509.5|15510.6|15509.1|17
1649744710000|2022-04-12 06:25:10|15513|15510.5|15514|15512.5|15514|15512.5|15512|15509.5|18
1649744720000|2022-04-12 06:25:20|15513.2|15511.7|15513|15510.5|15513.2|15511.7|15512|15510.5|38
1649744730000|2022-04-12 06:25:30|15513.2|15510.7|15511|15509.5|15513.2|15511.7|15511|15509.5|37
1649744740000|2022-04-12 06:25:40|15512|15510.5|15511|15509.5|15512|15510.5|15511|15509.5|5
1649744750000|2022-04-12 06:25:50|15512|15510.3|15512|15510.5|15512|15510.5|15511.8|15510.3|5
1649744760000|2022-04-12 06:26:00|||||||||4
1649744770000|2022-04-12 06:26:10|15511.4|15509.9|15511|15509.5|15511.4|15509.9|15511|15509.5|25
1649744780000|2022-04-12 06:26:20|15511.2|15509.7|15511|15509.5|15512|15510.2|15511|15509.5|7
1649744790000|2022-04-12 06:26:30|15510|15508.5|15509|15507.5|15510|15508.5|15509|15507.5|27
1649744800000|2022-04-12 06:26:40|15508|15506.5|15508|15506.5|15508|15506.5|15508|15506.5|23
1649744810000|2022-04-12 06:26:50||15505.5||15506.5||15506.5||15505.5|8
1649744820000|2022-04-12 06:27:00|15507|15505.5|15508|15505.5|15508|15505.5|15507|15505.5|15
1649744830000|2022-04-12 06:27:10|15507.2|15505.7|15506|15504.5|15507.2|15505.7|15506|15504.5|80
1649744840000|2022-04-12 06:27:20|||||||||14
1649744860000|2022-04-12 06:27:40|15505|15503.5|15503|15501.5|15505.4|15503.9|15503|15501.5|169
1649744870000|2022-04-12 06:27:50|15502.7|15501.2|15501.8|15500.3|15502.7|15501.2|15501.8|15500.3|47
1649744880000|2022-04-12 06:28:00|15502.8|15501.3|15503|15501.5|15503|15501.5|15501.8|15499.7|133
1649744890000|2022-04-12 06:28:10|15502.7|15501.2|15504|15502.5|15504|15502.5|15502.7|15501.2|28
1649744900000|2022-04-12 06:28:20|15505|15503.5|15503|15501.5|15505|15503.5|15503|15501.5|35
1649744910000|2022-04-12 06:28:30|15504|15501.7|15504|15501.5|15504|15502.5|15503.2|15501.5|29
1649744920000|2022-04-12 06:28:40||15502.5||15502.5||15502.5||15502.5|6
1649744930000|2022-04-12 06:28:50|15503.7|15502.2|15503|15501.5|15503.7|15502.2|15503|15501.5|19
1649744940000|2022-04-12 06:29:00|15504|15502.5|15505|15503.5|15505|15503.5|15504|15502.5|61
1649744950000|2022-04-12 06:29:10|15505.2|15502.7|15504|15502.5|15505.2|15502.7|15504|15502.5|56
1649744960000|2022-04-12 06:29:20|15503|15501.5|15504|15502.5|15504|15502.5|15503|15501.5|22
1649744970000|2022-04-12 06:29:30|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|14
1649744980000|2022-04-12 06:29:40|15504|15502.5|15504|15502.5|15504|15502.5|15504|15502.5|3
1649744990000|2022-04-12 06:29:50|15503|15501.5|15500.8|15499.3|15503|15501.5|15500.8|15499.3|31
1649745000000|2022-04-12 06:30:00|15501.8|15500.3|15500.8|15499.3|15501.8|15500.3|15500.8|15499.3|69
1649745010000|2022-04-12 06:30:10|15501.8|15500.3|15500.8|15499.3|15501.8|15500.3|15500.8|15499.3|26
1649745020000|2022-04-12 06:30:20|15499.8|15498.3|15499.8|15498.3|15501.8|15500.2|15499.8|15498.3|270
1649745030000|2022-04-12 06:30:30|15500.8|15499.3|15501.8|15500.3|15501.8|15500.3|15500.8|15499.2|156
1649745040000|2022-04-12 06:30:40|15503|15501.5|15501.8|15500.3|15503|15501.5|15501.8|15500.3|58
1649745050000|2022-04-12 06:30:50|15503|15501.5|15505|15502.5|15505|15502.5|15503|15501.5|74
1649745060000|2022-04-12 06:31:00|15506|15503.5|15505|15503.5|15506|15504.5|15505|15503.3|151
1649745070000|2022-04-12 06:31:10|15506|15502.5|15504|15502.5|15506|15503.5|15504|15502.5|82
1649745080000|2022-04-12 06:31:20|15504.2|15502.7|15505|15503.5|15505|15503.5|15504.2|15502.7|74
1649745090000|2022-04-12 06:31:30|15506|15504.5|15507|15504.5|15507|15504.5|15506|15504.5|16
1649745100000|2022-04-12 06:31:40|15506.8|15505.3|15507|15505.5|15507|15505.5|15506.8|15505.3|0
1649745110000|2022-04-12 06:31:50|15508|15506.5|15506|15504.5|15508|15506.5|15506|15504.5|119
1649745120000|2022-04-12 06:32:00|15507|15505.5|15506|15504.5|15507|15505.5|15506|15504.5|33
1649745130000|2022-04-12 06:32:10|15507|15503.5|15505|15503.5|15507|15503.5|15505|15503.3|58
1649745140000|2022-04-12 06:32:20|15504|15502.5|15504|15502.5|15504|15502.5|15503.7|15502.2|52
1649745150000|2022-04-12 06:32:30|15503|15501.5|15503|15501.5|15503|15501.5|15503|15501.5|15
1649745160000|2022-04-12 06:32:40|15504|15502.3|15504|15502.5|15504|15502.5|15503.8|15502.3|42
1649745170000|2022-04-12 06:32:50|15505|15501.5|15503|15501.5|15505|15501.5|15503|15501.5|36
1649745180000|2022-04-12 06:33:00|15503.4|15501.9|15504|15502.5|15504|15502.5|15503.4|15501.9|31
1649745190000|2022-04-12 06:33:10|15505|15503.3|15508|15506.5|15508|15506.5|15504.8|15503.3|7
1649745200000|2022-04-12 06:33:20|15509|15507.5|15508|15506.5|15509|15507.5|15508|15506.3|133
1649745210000|2022-04-12 06:33:30|15509|15507.5|15509|15507.5|15510|15507.7|15508|15506.5|161
1649745220000|2022-04-12 06:33:40|15508.7|15507.2|15508|15506.5|15509|15507.5|15508|15506.5|69
1649745230000|2022-04-12 06:33:50|15509|15505.5|15509|15507.5|15509|15507.5|15509|15505.5|10
1649745240000|2022-04-12 06:34:00|15508|15506.5|15511|15508.5|15511|15509.5|15508|15506.5|39
1649745250000|2022-04-12 06:34:10|15510|15509.5|15510|15507.5|15510|15509.5|15510|15507.5|11
1649745260000|2022-04-12 06:34:20|15509|15508.2|15510|15508.5|15510|15508.5|15509|15508.2|7
1649745270000|2022-04-12 06:34:30|15509|15507.5|15510|15508.5|15510|15508.5|15509|15507.5|8
1649745280000|2022-04-12 06:34:40|15509|15507.5|15509|15507.5|15509|15507.5|15509|15507.5|11
1649745290000|2022-04-12 06:34:50|15508|15506.5|15508.8|15507.3|15508.8|15507.3|15508|15506.5|13
1649745300000|2022-04-12 06:35:00|15509|15507.5|15510|15508.5|15510|15508.5|15509|15507.3|29
1649745310000|2022-04-12 06:35:10|15509|15507.5|15509|15507.5|15510|15508.5|15509|15507.5|21
1649745320000|2022-04-12 06:35:20|15510|15508.5|15509|15507.5|15510|15508.5|15509|15507.5|24
1649745330000|2022-04-12 06:35:30|15508|15506.5|15508|15505.5|15508.8|15506.7|15507|15505.5|62
1649745340000|2022-04-12 06:35:40|15509|15506.5|15510|15508.5|15510|15508.5|15509|15506.5|135
1649745350000|2022-04-12 06:35:50|15509|15507.5|15508|15506.5|15510|15507.5|15508|15506.5|26
1649745360000|2022-04-12 06:36:00|15509|15507.5|15509|15507.5|15509|15507.5|15509|15507.5|18
1649745370000|2022-04-12 06:36:10|15508|15506.5|15507|15505.5|15508|15506.5|15507|15505.5|17
1649745380000|2022-04-12 06:36:20|15508.2|15505.7|15508|15505.5|15508.2|15506.5|15507|15505.5|30
1649745390000|2022-04-12 06:36:30|15507|15506.5|15508|15506.5|15508|15506.5|15507|15506.5|14
1649745400000|2022-04-12 06:36:40|||||||||15
1649745410000|2022-04-12 06:36:50|15507|15505.5|15507|15505.5|15507|15505.5|15506|15504.3|22
1649745420000|2022-04-12 06:37:00|15506|15504.5|15507|15505.5|15507|15505.5|15506|15504.5|123
1649745430000|2022-04-12 06:37:10|15508|15506.5|15508|15506.5|15508|15506.5|15508|15506.5|11
1649745440000|2022-04-12 06:37:20|15507.8|15506.3|15508|15506.5|15508|15506.5|15507|15505.5|50
1649745450000|2022-04-12 06:37:30|15509|15507.5|15507|15505.5|15509|15507.5|15507|15504.5|89
1649745460000|2022-04-12 06:37:40|||||||||102
1649745470000|2022-04-12 06:37:50|15507.2|15504.7|15507|15505.5|15507.2|15505.5|15506|15504.5|106
1649745480000|2022-04-12 06:38:00|15508|15506.5|15508|15506.5|15508|15506.5|15508|15506.5|24
1649745490000|2022-04-12 06:38:10|15508.7|15507.2|15509|15507.5|15509|15507.5|15508.7|15507.2|19
1649745500000|2022-04-12 06:38:20|15509.7|15508.2|15510|15508.5|15510|15508.5|15509|15507.5|62
1649745510000|2022-04-12 06:38:30|15509.7|15508.2|15509|15507.5|15510|15508.2|15509|15507.5|8
1649745520000|2022-04-12 06:38:40|15510|15506.5|15509|15507.5|15510|15507.5|15508|15506.5|56
1649745530000|2022-04-12 06:38:50|15508|15506.5|15508|15506.5|15508|15506.5|15507|15505.5|17
1649745540000|2022-04-12 06:39:00|15507|15505.5|15507|15505.5|15507|15505.5|15507|15505.5|5
1649745550000|2022-04-12 06:39:10|15507.4|15505.9|15508|15506.5|15509|15507.5|15507|15505.5|45
1649745560000|2022-04-12 06:39:20|15507|15505.5|15506|15504.5|15507|15505.5|15506|15504.5|6
1649745570000|2022-04-12 06:39:30||15503.5||15504.5||15504.5||15503.5|10
1649745580000|2022-04-12 06:39:40|15506.8|15504.3|15506.8|15505.3|15507|15505.5|15506.8|15504.3|28
1649745590000|2022-04-12 06:39:50|15507|15505.5|15507|15505.5|15507|15505.5|15507|15504.5|13
1649745600000|2022-04-12 06:40:00|15506|15504.5|15507|15505.5|15507|15505.5|15506|15504.5|14
1649745610000|2022-04-12 06:40:10|15506|15504.5|15505|15503.5|15506|15504.5|15505|15503.5|37
1649745620000|2022-04-12 06:40:20|15505.4|15503.9|15507|15505.5|15507|15505.5|15505.4|15503.9|16
1649745630000|2022-04-12 06:40:30|15507.7|15506.2|15508|15506.5|15508|15506.5|15507.7|15506.2|10
1649745640000|2022-04-12 06:40:40|||||||||3
1649745650000|2022-04-12 06:40:50|15507|15505.5|15508|15505.5|15508|15505.5|15507|15505.5|21
1649745660000|2022-04-12 06:41:00|15507.2|15505.7|15507|15505.5|15507.2|15505.7|15506.8|15505.3|11
1649745680000|2022-04-12 06:41:20|15508|15506.5|15508|15506.5|15508|15506.5|15508|15505.5|14
1649745690000|2022-04-12 06:41:30|15508.4|15506.9|15510|15508.5|15510|15508.5|15508.4|15506.9|8
1649745700000|2022-04-12 06:41:40|15510.4|15508.9|15510|15508.5|15510.4|15508.9|15510|15508.5|25
1649745710000|2022-04-12 06:41:50|||||||||6
1649745720000|2022-04-12 06:42:00|15509.8|15507.5|15510|15507.5|15510.2|15508.5|15509|15507.5|30
1649745730000|2022-04-12 06:42:10|15509|15507.9|15509|15507.5|15510|15508.5|15509|15507.5|4
1649745740000|2022-04-12 06:42:20|15508|15506.5|15509|15507.5|15509|15507.5|15508|15506.5|27
1649745750000|2022-04-12 06:42:30|15510|15507.7|15509|15507.5|15510|15507.7|15509|15507.5|0
1649745760000|2022-04-12 06:42:40|15508|15506.5|15508|15506.5|15508|15506.5|15508|15506.5|8
1649745770000|2022-04-12 06:42:50|||||||||346
1649745780000|2022-04-12 06:43:00|15509.8|15507.3|15509|15507.5|15510|15508.5|15509|15507.3|8
1649745790000|2022-04-12 06:43:10|15510|15508.5|15509|15507.5|15510|15508.5|15508|15506.5|34
1649745800000|2022-04-12 06:43:20|15508|15506.5|15508|15506.5|15510|15507.5|15508|15506.5|108
1649745810000|2022-04-12 06:43:30|15509|15507.5|15509|15507.5|15509|15507.5|15509|15507.5|4
1649745820000|2022-04-12 06:43:40|15510|15508.5|15509|15507.5|15510|15508.5|15509|15507.5|3
1649745840000|2022-04-12 06:44:00|15510|15508.5|15510|15508.5|15510|15508.5|15509|15507.5|43
1649745850000|2022-04-12 06:44:10|15509|15507.5|15510|15508.5|15510.2|15508.5|15509|15507.5|2
1649745860000|2022-04-12 06:44:20|||||||||10
1649745870000|2022-04-12 06:44:30|15510.7|15509.2|15511|15509.5|15511.2|15509.5|15510|15508.5|81
1649745880000|2022-04-12 06:44:40|||||||||27
1649745890000|2022-04-12 06:44:50|15512|15510.5|15512|15510.5|15512|15510.5|15512|15510.5|40
1649745900000|2022-04-12 06:45:00|15511|15509.5|15510|15508.5|15511|15509.5|15510|15508.5|25
1649745910000|2022-04-12 06:45:10|15510.7|15509.2|15511|15508.5|15511|15509.5|15510|15508.4|44
1649745920000|2022-04-12 06:45:20|15511.2|15508.7|15511|15509.5|15512|15510.5|15511|15508.7|56
1649745930000|2022-04-12 06:45:30|15512|15510.5|15512|15509.5|15512|15510.5|15512|15509.5|25
1649745940000|2022-04-12 06:45:40|15511|15509.9|15511|15509.5|15512|15510.5|15511|15509.5|30
1649745950000|2022-04-12 06:45:50|15511.9|15510.4|15512|15510.5|15512|15510.5|15511.9|15510.4|31
1649745960000|2022-04-12 06:46:00|||||||||16
1649745970000|2022-04-12 06:46:10|15511.9|15509.5|15512|15510.5|15512|15510.5|15511.9|15509.5|4
1649745980000|2022-04-12 06:46:20|15511|15509.5|15511|15509.5|15511|15509.5|15511|15509.5|19
1649745990000|2022-04-12 06:46:30|15511.7|15510.2|15512|15510.5|15512|15510.5|15511.7|15510.2|9
1649746000000|2022-04-12 06:46:40|15511|15509.5|15512|15510.5|15512|15510.5|15511|15509.5|27
1649746010000|2022-04-12 06:46:50|15511.4|15509.9|15512|15510.5|15512|15510.5|15511|15509.5|18
1649746020000|2022-04-12 06:47:00|15511|15509.5|15512|15510.5|15512|15510.5|15511|15509.5|32
1649746030000|2022-04-12 06:47:10|||||||||1
1649746040000|2022-04-12 06:47:20|15511|15509.5|15512|15509.5|15512|15509.7|15511|15509.5|13
1649746050000|2022-04-12 06:47:30|15511.9|15510.4|15512|15510.5|15512|15510.5|15511|15509.5|28
1649746060000|2022-04-12 06:47:40|15511|15509.5|15510|15508.5|15511|15509.5|15510|15508.5|139
1649746070000|2022-04-12 06:47:50|15509|15507.5|15509|15507.5|15509|15507.5|15509|15507.5|126
1649746080000|2022-04-12 06:48:00|15509.4|15507.9|15511.2|15509.7|15511.2|15509.7|15509.4|15507.9|49
1649746090000|2022-04-12 06:48:10|15510|15508.5|15510|15508.5|15511.2|15509.7|15510|15508.4|86
1649746100000|2022-04-12 06:48:20|15509|15507.5|15511.2|15509.7|15511.2|15509.7|15509|15507.5|22
1649746110000|2022-04-12 06:48:30|15510|15508.5|15512.2|15510.7|15512.2|15510.7|15510|15508.5|64
1649746120000|2022-04-12 06:48:40|15513.2|15511.7|15513.2|15510.7|15513.6|15512.1|15513.2|15510.7|115
1649746130000|2022-04-12 06:48:50|15513|15511.5|15513.2|15511.7|15513.2|15511.7|15513|15511.5|28
1649746140000|2022-04-12 06:49:00|15513.9|15512.4|15513.2|15511.7|15514.2|15512.7|15513.2|15511.7|54
1649746150000|2022-04-12 06:49:10|15514.2|15510.7|15514.2|15512.7|15514.2|15512.7|15514.2|15510.7|34
1649746160000|2022-04-12 06:49:20|||||||||29
1649746170000|2022-04-12 06:49:30|||||||||5
1649746190000|2022-04-12 06:49:50|15514.9|15513.4|15514.2|15512.7|15514.9|15513.4|15514.2|15512.7|16
1649746200000|2022-04-12 06:50:00|15513.2|15511.7|15513.2|15511.7|15514.2|15512.7|15513.2|15511.7|15
1649746210000|2022-04-12 06:50:10|15512.2|15510.7|15511.2|15509.7|15512.2|15510.7|15511|15509.5|38
1649746220000|2022-04-12 06:50:20|15511|15508.5|15513.2|15510.7|15513.2|15511.7|15511|15508.5|35
1649746230000|2022-04-12 06:50:30|15512.2||15512.2||15512.2||15512.2||21
1649746240000|2022-04-12 06:50:40|15513.2|15509.7|15510|15508.5|15513.2|15509.7|15510|15508.5|39
1649746250000|2022-04-12 06:50:50|15510.2|15508.7|15509|15506.5|15510.2|15508.7|15509|15506.5|60
1649746260000|2022-04-12 06:51:00|15508.2|15506.7|15508|15506.5|15508.2|15506.7|15507|15505.5|106
1649746270000|2022-04-12 06:51:10|15507|15505.5|15506|15504.5|15507|15505.5|15505|15503.5|110
1649746280000|2022-04-12 06:51:20|15505|15503.5|15505|15503.5|15506|15504.5|15505|15503.5|11
1649746290000|2022-04-12 06:51:30|15505.4|15503.9|15505|15503.5|15506|15504.5|15505|15503.5|48
1649746300000|2022-04-12 06:51:40|15506|15504.5|15506.9|15505.4|15506.9|15505.4|15506|15504.5|38
1649746310000|2022-04-12 06:51:50|15507.7|15506.2|15507.7|15506.2|15507.7|15506.2|15507.7|15506.2|2
1649746320000|2022-04-12 06:52:00|||||||||2
1649746330000|2022-04-12 06:52:10|15508.5|15507|15508.5|15507|15508.5|15507|15508.5|15507|14
1649746340000|2022-04-12 06:52:20|15508.3|15506.8|15506.9|15505.4|15508.3|15506.8|15506|15504.5|124
1649746350000|2022-04-12 06:52:30|||||||||110
1649746360000|2022-04-12 06:52:40|15506.7|15505.2|15506|15504.5|15506.7|15505.2|15506|15504.5|13
1649746370000|2022-04-12 06:52:50|15505|15503.5|15505|15503.5|15506|15504.5|15505|15503.5|42
1649746380000|2022-04-12 06:53:00|15503|15501.5|15501.9|15500.4|15503|15501.5|15501.9|15500.4|69
1649746390000|2022-04-12 06:53:10|15503|15501.5|15503|15501.5|15504|15501.5|15503|15501.5|146
1649746400000|2022-04-12 06:53:20|15502.9|15500.4|15501.9|15500.4|15503|15501.5|15500.9|15499.4|37
1649746410000|2022-04-12 06:53:30|||||||||2
1649746420000|2022-04-12 06:53:40|15502.5|15501|15503|15501.5|15503|15501.5|15502.5|15501|30
1649746430000|2022-04-12 06:53:50|15504|15502.5|15501.9|15500.4|15504|15502.5|15501.5|15500|69
1649746440000|2022-04-12 06:54:00|||||||||1
1649746450000|2022-04-12 06:54:10|15503|15501.5|15501.9|15500.4|15503|15501.5|15501.9|15500.4|21
1649746460000|2022-04-12 06:54:20|15502.9|15500.7|15501.9|15500.4|15503|15501.5|15501.9|15500.4|17
1649746470000|2022-04-12 06:54:30|15502.2|15500.7|15504|15502.5|15504|15502.5|15502.2|15500.7|41
1649746480000|2022-04-12 06:54:40|15503|15501.5|15505|15503.5|15506|15504.5|15503|15501.5|272
1649746490000|2022-04-12 06:54:50|15504|15502.5|15504|15502.5|15504|15502.5|15504|15502.5|9
1649746500000|2022-04-12 06:55:00|15505|15501.5|15503|15501.5|15505|15501.5|15503|15501.5|11
1649746510000|2022-04-12 06:55:10|15504|15502.5|15503|15501.5|15505|15502.5|15503|15501.5|34
1649746520000|2022-04-12 06:55:20|15504|15502.5|15503|15501.5|15504|15502.5|15503|15501.5|11
1649746530000|2022-04-12 06:55:30|15503.2|15501.7|15503|15501.5|15504|15501.7|15503|15501.5|6
1649746540000|2022-04-12 06:55:40|15501.9|15500.4|15499.9|15498.4|15501.9|15500.4|15499.9|15498.4|79
1649746550000|2022-04-12 06:55:50|15500.5|15499|15501.9|15500.4|15501.9|15500.4|15500.5|15499|59
1649746560000|2022-04-12 06:56:00|15503|15501.5|15503|15501.5|15503|15501.5|15501.9|15500.4|133
1649746570000|2022-04-12 06:56:10|15504|15502.5|15501.9|15500.4|15504|15502.5|15501.9|15500.4|37
1649746580000|2022-04-12 06:56:20|15503.9|15502.4|15501.9|15500.4|15504|15502.5|15501.9|15500.4|203
1649746590000|2022-04-12 06:56:30|15502.6|15501.1|15503|15501.5|15504|15502.5|15502.6|15501.1|12
1649746600000|2022-04-12 06:56:40|15501.1|15499.6|15498.9|15497.4|15501.9|15500.4|15498.9|15497.4|105
1649746610000|2022-04-12 06:56:50|15497.9|15496.4|15497.9|15496.4|15498.9|15497.4|15497.9|15496.4|54
1649746620000|2022-04-12 06:57:00|15497.6|15496.1|15497.9|15495.4|15497.9|15496.4|15495.9|15494.2|351
1649746630000|2022-04-12 06:57:10|15497.7|15495.2|15499|15497.5|15499|15497.5|15496.7|15495.2|15
1649746640000|2022-04-12 06:57:20|15500|15498.5|15501|15499.5|15501|15499.5|15500|15498.5|10
1649746650000|2022-04-12 06:57:30|15502|15500.5|15501|15499.5|15502|15500.5|15500|15498.5|177
1649746660000|2022-04-12 06:57:40|15500.2|15498.5|15500|15498.5|15501|15499.5|15499|15497.5|74
1649746670000|2022-04-12 06:57:50|15499|15497.5|15500.1|15498.6|15501|15499.5|15499|15497.5|260
1649746680000|2022-04-12 06:58:00|15501.7|15499.2|15500.1|15498.6|15501.7|15500.2|15500.1|15498.6|242
1649746690000|2022-04-12 06:58:10|15500.9|15498.4|15500.9|15499.4|15501.7|15500.2|15500.7|15498.4|60
1649746700000|2022-04-12 06:58:20|15501.7|15499.2|15501.7|15500.2|15501.7|15500.2|15500.9|15499.2|32
1649746710000|2022-04-12 06:58:30|15502.5|15501|15502.5|15500|15503.3|15501.8|15501.7|15500|58
1649746720000|2022-04-12 06:58:40|15501.7|15500.2|15502.5|15501|15502.5|15501|15501.7|15500.2|7
1649746730000|2022-04-12 06:58:50|15503.3|15500.8|15501.7|15500.2|15503.3|15501|15501.7|15500.2|38
1649746740000|2022-04-12 06:59:00|15500.9|15499.4|15501.7|15500.2|15501.7|15500.2|15500.9|15499.4|68
1649746750000|2022-04-12 06:59:10|||||||||2
1649746760000|2022-04-12 06:59:20|||||||||41
1649746770000|2022-04-12 06:59:30|15501.1|15499.6|15500.1|15498.6|15501.7|15500.2|15500.1|15498.4|36
1649746780000|2022-04-12 06:59:40|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|28
1649746790000|2022-04-12 06:59:50|15500.1|15498.6|15501.7|15499.2|15501.7|15499.4|15500.1|15498.6|46
1649746800000|2022-04-12 07:00:00|15502.5|15500.2|15503.3|15501.8|15503.5|15501.8|15502.5|15500.2|126
1649746810000|2022-04-12 07:00:10|15502.5|15501|15508|15506.5|15508.2|15506.7|15502.5|15501|138
1649746820000|2022-04-12 07:00:20|15507|15505.5|15508|15506.5|15508|15506.5|15505|15503.5|66
1649746830000|2022-04-12 07:00:30|15509|15507.5|15512.4|15510.9|15512.4|15510.9|15509|15507.5|139
1649746840000|2022-04-12 07:00:40|15513|15511.5|15512.2|15509.7|15513|15511.5|15512.2|15509.7|85
1649746850000|2022-04-12 07:00:50|15512.4|15510.7|15513.4|15511.9|15513.4|15511.9|15512.4|15510.7|47
1649746860000|2022-04-12 07:01:00|15513.6|15511.1|15513.4|15511.9|15513.6|15511.9|15512.4|15510.9|357
1649746870000|2022-04-12 07:01:10|15512.4|15510.9|15513.4|15511.9|15513.4|15511.9|15512.4|15510.9|102
1649746880000|2022-04-12 07:01:20|15512.6|15510.9|15513.4|15511.9|15513.4|15511.9|15512.4|15510.9|9
1649746890000|2022-04-12 07:01:30|15513|15511.5|15515.4|15513.9|15515.4|15513.9|15512.4|15510.9|88
1649746900000|2022-04-12 07:01:40|15514.4|15512.9|15514.4|15512.9|15514.4|15512.9|15514.4|15512.9|112
1649746910000|2022-04-12 07:01:50|15513.4|15511.9|15511.2|15509.7|15513.4|15511.9|15510.2|15508.7|83
1649746920000|2022-04-12 07:02:00|15510.6|15509.1|15510.2|15508.7|15511.2|15509.7|15510.2|15508.7|46
1649746930000|2022-04-12 07:02:10|||||||||42
1649746940000|2022-04-12 07:02:20|15508.1|15506.6|15509.2|15507.7|15510|15507.7|15506.1|15504.6|74
1649746950000|2022-04-12 07:02:30|15510.2|15508.7|15511.2|15509.7|15511.2|15509.7|15510.2|15508.7|35
1649746960000|2022-04-12 07:02:40|15510.6|15509.1|15511.2|15509.7|15511.2|15509.7|15510.2|15508.7|84
1649746970000|2022-04-12 07:02:50|15512.2|15510.7|15514.4|15512.9|15515.4|15512.9|15512.2|15510.7|94
1649746980000|2022-04-12 07:03:00|15513.4|15511.9|15513.4|15511.9|15514.4|15512.9|15513.4|15511.9|95
1649746990000|2022-04-12 07:03:10|15514.4|15512.9|15514.4|15512.9|15514.4|15512.9|15514.4|15512.9|47
1649747000000|2022-04-12 07:03:20|15513.4|15510.9|15514.4|15511.9|15514.4|15512.9|15512.4|15510.9|79
1649747010000|2022-04-12 07:03:30|15513.4|15510.9|15513.4|15511.9|15513.4|15511.9|15513.4|15510.9|25
1649747020000|2022-04-12 07:03:40|15512.6|15510.9|15512.4|15510.9|15512.6|15511.1|15511.2|15509.7|92
1649747030000|2022-04-12 07:03:50|15512.8|15511.3|15513.4|15511.9|15513.4|15511.9|15512.4|15510.9|280
1649747040000|2022-04-12 07:04:00|15512.4|15510.9|15507.1|15505.6|15512.4|15510.9|15506.1|15504.6|146
1649747050000|2022-04-12 07:04:10|15506.4|15504.9|15506.1|15504.6|15507.1|15505.6|15504.9|15502.4|259
1649747060000|2022-04-12 07:04:20|15507.1|15505.6|15508.1|15506.6|15509.7|15507.7|15507.1|15505.6|74
1649747070000|2022-04-12 07:04:30|15507.1|15505.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|12
1649747080000|2022-04-12 07:04:40|15508.1|15506.6|15508.1|15506.6|15508.2|15506.7|15507.1|15505.6|33
1649747090000|2022-04-12 07:04:50|15507.1|15505.6|15507.1|15505.6|15508.1|15506.6|15507.1|15505.6|86
1649747100000|2022-04-12 07:05:00|15506.9|15504.6|15508.1|15506.6|15508.1|15506.6|15506.9|15504.6|160
1649747110000|2022-04-12 07:05:10|15507.4|15505.9|15507.1|15505.6|15507.4|15505.9|15507.1|15504.6|76
1649747120000|2022-04-12 07:05:20|||||||||353
1649747130000|2022-04-12 07:05:30|15506.1|15504.6|15504.9|15503.4|15506.1|15504.6|15504.1|15502.4|70
1649747140000|2022-04-12 07:05:40|15505.1|15502.6|15503.1|15501.6|15505.1|15503.6|15502.1|15500.6|66
1649747150000|2022-04-12 07:05:50|15502.9|15501.4|15501.1|15499.6|15502.9|15501.4|15501.1|15499.6|102
1649747160000|2022-04-12 07:06:00|15502.1|15500.6|15499.1|15496.6|15502.1|15500.6|15499.1|15496.6|125
1649747170000|2022-04-12 07:06:10|15498.1|15497.6|15497.7|15496.2|15499.1|15497.6|15495.9|15494.4|223
1649747180000|2022-04-12 07:06:20|15497.1|15495.6|15499.1|15496.6|15499.1|15497.6|15497.1|15495.6|236
1649747190000|2022-04-12 07:06:30|15498.1|15496.7|15498.1|15496.6|15499.2|15497.6|15498.1|15496.6|44
1649747200000|2022-04-12 07:06:40|15497.1|15495.6|15494.9|15493.4|15497.1|15495.6|15494.9|15493.4|121
1649747210000|2022-04-12 07:06:50|15495.9|15492.7|15494.9|15493.4|15495.9|15494.4|15493.9|15492.2|201
1649747220000|2022-04-12 07:07:00|15493.9|15492.4|15492.9|15491.4|15493.9|15492.4|15491.1|15489.6|169
1649747230000|2022-04-12 07:07:10|15493.1|15490.6|15491.9|15490.4|15493.1|15491.4|15491.9|15490.4|135
1649747240000|2022-04-12 07:07:20|15490.9|15489.4|15491.9|15490.4|15491.9|15490.4|15490.9|15489.4|56
1649747250000|2022-04-12 07:07:30|15492.9|15491.4|15493.9|15492.4|15493.9|15492.4|15492.9|15491.4|65
1649747260000|2022-04-12 07:07:40|15494.9|15493.4|15495.9|15494.4|15497.1|15495.6|15494.9|15493.4|176
1649747270000|2022-04-12 07:07:50|15497.1|15495.6|15495.9|15494.4|15497.1|15495.6|15494.9|15493.4|37
1649747280000|2022-04-12 07:08:00|15494.9|15493.4|15497.1|15495.6|15497.1|15495.6|15494.9|15493.4|84
1649747290000|2022-04-12 07:08:10|15495.9|15494.4|15495.9|15494.4|15496.9|15495.4|15495.9|15494.4|136
1649747300000|2022-04-12 07:08:20|15498.1|15496.6|15495.9|15494.4|15498.1|15496.6|15495.9|15494.4|127
1649747310000|2022-04-12 07:08:30|15494.9|15493.4|15494.9|15493.4|15495.9|15494.4|15493.9|15492.4|51
1649747320000|2022-04-12 07:08:40|15493.2|15491.7|15492.9|15491.4|15493.9|15492.4|15492.9|15491.4|30
1649747330000|2022-04-12 07:08:50|15492.7|15490.4|15492.9|15491.4|15492.9|15491.4|15492.1|15490.2|112
1649747340000|2022-04-12 07:09:00|15493.9|15492.4|15495.9|15494.4|15495.9|15494.4|15492.9|15491.7|112
1649747350000|2022-04-12 07:09:10|15494.9|15493.4|15493.9|15492.4|15495.9|15493.6|15492.9|15491.4|49
1649747360000|2022-04-12 07:09:20|15494.9|15493.4|15493.9|15492.4|15497.1|15495.6|15493.9|15492.4|95
1649747370000|2022-04-12 07:09:30|15494.9|15493.4|15494.9|15493.4|15495.9|15494.4|15492.9|15491.4|48
1649747380000|2022-04-12 07:09:40|15495.9|15494.4|15495.9|15494.4|15495.9|15494.4|15495.9|15494.4|102
1649747390000|2022-04-12 07:09:50|15494.9|15493.4|15492.9|15491.4|15495.9|15494.4|15492.9|15491.4|95
1649747400000|2022-04-12 07:10:00|15491.9|15490.4|15492.9|15491.4|15493.9|15492.4|15491.9|15490.4|142
1649747410000|2022-04-12 07:10:10|15493.2|15491.7|15493.9|15491.4|15493.9|15492.4|15491.9|15490.4|172
1649747420000|2022-04-12 07:10:20|15492.9|15492.4|15492.9|15491.4|15494.9|15493.4|15491.9|15490.4|289
1649747430000|2022-04-12 07:10:30|15491.9|15490.4|15491.9|15490.4|15492.9|15491.4|15491.9|15490.2|76
1649747440000|2022-04-12 07:10:40|15492.9|15491.4|15490.9|15489.4|15492.9|15491.4|15490.9|15489.4|94
1649747450000|2022-04-12 07:10:50|15491.9|15490.4|15492.9|15491.4|15492.9|15491.4|15491.9|15489.4|60
1649747460000|2022-04-12 07:11:00|15493.9|15492.4|15491.9|15490.4|15494.9|15493.4|15491.9|15490.4|129
1649747470000|2022-04-12 07:11:10|15492.9|15491.4|15489.7|15488.2|15492.9|15491.4|15489.7|15488.2|95
1649747480000|2022-04-12 07:11:20|15488.7|15487.2|15483.7|15482.2|15488.7|15487.2|15483.7|15482.2|452
1649747490000|2022-04-12 07:11:30|15484.7|15482.4|15483.7|15482.2|15484.9|15482.8|15482.7|15481.2|175
1649747500000|2022-04-12 07:11:40|15484.7|15483.2|15483.7|15482.2|15484.9|15483.2|15482.7|15481.2|243
1649747510000|2022-04-12 07:11:50|15483.9|15482.4|15484.7|15483.2|15486.7|15485.2|15483.9|15482.4|161
1649747520000|2022-04-12 07:12:00|15483.7|15482.2|15485.7|15484.2|15486.7|15485.2|15483.7|15482.2|388
1649747530000|2022-04-12 07:12:10|15486.7|15485.2|15487.7|15486.2|15487.7|15486.2|15485.7|15484.2|584
1649747540000|2022-04-12 07:12:20|15488.7|15487.2|15491.7|15490.2|15493.9|15492.4|15488.7|15487.2|94
1649747550000|2022-04-12 07:12:30|15492.3|15490.8|15491.7|15490.2|15492.3|15490.8|15490.7|15489.2|187
1649747560000|2022-04-12 07:12:40|15490.7|15489.2|15491.7|15490.2|15491.7|15490.2|15490.7|15489.2|146
1649747570000|2022-04-12 07:12:50|15490.7|15489.2|15490.7|15489.2|15491.7|15490.2|15490.7|15489|70
1649747580000|2022-04-12 07:13:00|15491.7|15490.2|15491.7|15490.2|15491.7|15490.2|15490.7|15489.2|87
1649747590000|2022-04-12 07:13:10|15490.7|15489.2|15492.7|15491.2|15493.6|15492.1|15490.7|15489.2|93
1649747600000|2022-04-12 07:13:20|15492.9|15490.4|15493.9|15492.4|15493.9|15492.4|15491.7|15490.2|60
1649747610000|2022-04-12 07:13:30|15494.9|15493.4|15493.9|15492.4|15495.9|15494.4|15493.9|15492.4|282
1649747620000|2022-04-12 07:13:40|15494.9|15493.4|15494.9|15493.4|15495.9|15494.4|15493.7|15492|42
1649747630000|2022-04-12 07:13:50|15495.9|15494.4|15499.1|15497.6|15500.1|15498.6|15495.9|15494.4|196
1649747640000|2022-04-12 07:14:00|15500.1|15498.6|15503.1|15501.6|15503.1|15501.6|15500.1|15498.6|279
1649747650000|2022-04-12 07:14:10|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|258
1649747660000|2022-04-12 07:14:20||15499.6||15499.6||15500.6||15499.6|25
1649747670000|2022-04-12 07:14:30|15501.1|15500.6|15499.1|15497.6|15501.1|15500.6|15499.1|15497.6|250
1649747680000|2022-04-12 07:14:40|15500.1|15498.6|15502.1|15499.6|15502.2|15500.6|15499.1|15497.6|174
1649747690000|2022-04-12 07:14:50|15503.1|15500.6|15503.1|15501.6|15503.1|15501.6|15503.1|15500.6|21
1649747700000|2022-04-12 07:15:00|15502.1|15500.6|15505.1|15503.6|15505.1|15503.6|15502.1|15500.6|172
1649747710000|2022-04-12 07:15:10|15504.1|15502.6|15505.1|15503.6|15505.2|15503.6|15504.1|15502.6|96
1649747720000|2022-04-12 07:15:20|15504.1|15502.6|15503.1|15501.6|15505.1|15503.6|15503.1|15501.6|306
1649747730000|2022-04-12 07:15:30|15502.9|15501.4|15504.1|15502.6|15504.1|15502.6|15502.9|15501.4|15
1649747740000|2022-04-12 07:15:40|15505.1|15503.6|15504.1|15502.6|15505.1|15503.6|15503.1|15501.6|72
1649747750000|2022-04-12 07:15:50|15504.7|15503.2|15505.1|15503.6|15506.1|15504.6|15504.7|15502.6|285
1649747760000|2022-04-12 07:16:00|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|15505.1|15503.6|64
1649747770000|2022-04-12 07:16:10|15505.7|15504.2|15503.1|15501.6|15506.1|15504.6|15502.1|15500.6|305
1649747780000|2022-04-12 07:16:20|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|39
1649747790000|2022-04-12 07:16:30|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15503.1|15501.6|195
1649747800000|2022-04-12 07:16:40|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|86
1649747810000|2022-04-12 07:16:50|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|129
1649747820000|2022-04-12 07:17:00|15503.1|15501.6|15498.1|15496.6|15503.1|15501.6|15498.1|15496.6|116
1649747830000|2022-04-12 07:17:10|15497.1|15495.6|15497.1|15495.6|15497.1|15495.6|15495.9|15494.4|97
1649747840000|2022-04-12 07:17:20|15495.5|15494|15495.9|15494.4|15495.9|15494.4|15494.9|15493.4|87
1649747850000|2022-04-12 07:17:30|15497.1|15495.6|15494.9|15493.4|15497.1|15495.6|15494.9|15493.4|480
1649747860000|2022-04-12 07:17:40|15495.9|15494.4|15497.1|15495.6|15498.1|15496.6|15495.9|15494.4|165
1649747870000|2022-04-12 07:17:50|15498.8|15497.3|15497.1|15495.6|15498.8|15497.3|15496.9|15495.4|41
1649747880000|2022-04-12 07:18:00|15496.9|15494.6|15497.1|15494.6|15497.1|15495.6|15495.9|15494.4|20
1649747890000|2022-04-12 07:18:10|15495.9|15494.4|15495.9|15494.4|15495.9|15494.4|15494.9|15493.4|69
1649747900000|2022-04-12 07:18:20|15494.9|15493.4|15495.7|15494.2|15495.7|15494.2|15493.7|15492.2|161
1649747910000|2022-04-12 07:18:30|15495.9|15494.4|15495.7|15494.2|15496.9|15495.4|15495.7|15494.2|102
1649747920000|2022-04-12 07:18:40|15495.9|15494.4|15496.9|15495.4|15496.9|15495.4|15495.7|15494.2|33
1649747930000|2022-04-12 07:18:50|15496.3|15494.8|15494.7|15493.2|15496.3|15494.8|15494.7|15493|30
1649747940000|2022-04-12 07:19:00|15493.7|15492.2|15491.7|15490.2|15493.7|15492.2|15491.7|15490.2|224
1649747950000|2022-04-12 07:19:10|15492.7|15491|15491.7|15490.2|15492.7|15491|15491.7|15490.2|38
1649747960000|2022-04-12 07:19:20|15492.7|15491.2|15494.7|15493.2|15494.7|15493.2|15492.7|15491.2|74
1649747980000|2022-04-12 07:19:40|15493.7|15492.2|15492.7|15491.2|15493.7|15492.2|15491.7|15489.2|66
1649747990000|2022-04-12 07:19:50|15493.5|15491|15491.7|15490.2|15493.7|15491.4|15491.7|15490.2|45
1649748000000|2022-04-12 07:20:00|15490.7|15489.2|15493.7|15492.2|15493.7|15492.2|15490.7|15489.2|135
1649748010000|2022-04-12 07:20:10|15495.6|15494.1|15492.5|15491|15495.6|15494.1|15491.7|15490.2|120
1649748020000|2022-04-12 07:20:20|15492.7|15491.2|15494.9|15493.4|15494.9|15493.4|15492.7|15491.2|31
1649748030000|2022-04-12 07:20:30|15495.9|15494.4|15495.9|15494.4|15497.1|15495.6|15495.9|15494.4|124
1649748040000|2022-04-12 07:20:40|15497.1|15495.6|15495.9|15494.4|15497.1|15495.6|15494.9|15493.4|32
1649748050000|2022-04-12 07:20:50|15496.1|15494.6|15496.9|15494.4|15497.1|15495.6|15495.9|15494.4|29
1649748060000|2022-04-12 07:21:00|15495.9|15495.6|15498.1|15496.6|15498.1|15496.6|15495.9|15495.6|43
1649748070000|2022-04-12 07:21:10|15499.1|15497.6|15494.9|15493.4|15499.1|15497.6|15494.9|15493.4|124
1649748080000|2022-04-12 07:21:20|15495.9|15494.4|15493.9|15492.4|15495.9|15494.4|15492.7|15491|89
1649748090000|2022-04-12 07:21:30|||||||||41
1649748100000|2022-04-12 07:21:40|15494.9|15493.4|15495.9|15494.4|15495.9|15494.4|15494.9|15493.4|100
1649748110000|2022-04-12 07:21:50|15494.9|15493.4|15495.9|15494.4|15496.9|15494.4|15494.9|15493.4|79
1649748120000|2022-04-12 07:22:00|15494.9|15493.4|15494.9|15493.4|15494.9|15493.4|15493.9|15492.4|120
1649748130000|2022-04-12 07:22:10|15495.9|15494.4|15495.9|15493.4|15495.9|15494.4|15494.9|15493.2|83
1649748140000|2022-04-12 07:22:20|15496.3|15494.4|15495.9|15494.4|15497.1|15495.6|15495.9|15494.4|69
1649748150000|2022-04-12 07:22:30|15494.9|15493.4|15494.9|15493.4|15495.9|15494.4|15494.9|15493.4|120
1649748160000|2022-04-12 07:22:40|15493.9|15492.4|15493.9|15492.4|15494.9|15492.6|15492.9|15491.4|60
1649748170000|2022-04-12 07:22:50|15492.9|15491.4|15492.9|15491.4|15493.6|15492.1|15491.7|15490.2|68
1649748180000|2022-04-12 07:23:00|15492.5|15491|15492.9|15491.4|15492.9|15491.4|15491.7|15490.2|37
1649748190000|2022-04-12 07:23:10|15491.7|15490.2|15491.7|15490.2|15493.9|15492.4|15491.7|15490.2|263
1649748200000|2022-04-12 07:23:20|15490.7|15489.2|15491.7|15490.2|15492.7|15491.2|15490.7|15489.2|206
1649748210000|2022-04-12 07:23:30|15492.7|15491.2|15492.7|15491.2|15492.7|15491.2|15492.7|15491.2|19
1649748220000|2022-04-12 07:23:40|15491.7|15490.2|15490.7|15489.2|15491.7|15490.2|15490.7|15489.2|74
1649748230000|2022-04-12 07:23:50|15491.7|15490.2|15492.7|15491.2|15492.7|15491.2|15491.7|15490.2|118
1649748240000|2022-04-12 07:24:00|15492.5|15491|15492.7|15491.2|15492.7|15491.2|15490.7|15489.2|145
1649748250000|2022-04-12 07:24:10|15491.7|15490.2|15490.7|15489.2|15491.7|15490.2|15490.7|15489.2|182
1649748260000|2022-04-12 07:24:20|15491.5|15490|15490.7|15489.2|15491.7|15490.2|15489.7|15488.2|67
1649748270000|2022-04-12 07:24:30|15490.9|15489.4|15490.7|15489.2|15491.9|15490.4|15490.7|15489.2|34
1649748280000|2022-04-12 07:24:40|15491.7|15490.2|15488.7|15487.2|15491.7|15490.2|15488.7|15487|86
1649748290000|2022-04-12 07:24:50|15487.7|15486.2|15488.7|15487.2|15488.7|15487.2|15487.7|15486.2|59
1649748300000|2022-04-12 07:25:00|15487.7|15486.2|15488.7|15487.2|15489.7|15488.2|15487.7|15486.2|139
1649748310000|2022-04-12 07:25:10|15489.7|15488.2|15490.7|15489.2|15491.7|15490.2|15489.7|15488.2|59
1649748320000|2022-04-12 07:25:20|15491.7|15490.2|15489.7|15488.2|15491.7|15490.2|15489.7|15488.2|160
1649748330000|2022-04-12 07:25:30|15489.1|15487.6|15487.7|15486.2|15489.1|15487.6|15487.7|15486.2|87
1649748340000|2022-04-12 07:25:40|15488.7|15487.2|15486.7|15485.2|15488.7|15487.2|15485.7|15484.2|185
1649748350000|2022-04-12 07:25:50|15487.3|15485.8|15486.7|15485.2|15487.3|15485.8|15486.7|15485.2|173
1649748360000|2022-04-12 07:26:00|15487.3|15485.8|15486.7|15485.2|15487.7|15486.2|15486.7|15485.2|197
1649748370000|2022-04-12 07:26:10|15485.7|15484.2|15487.7|15486.2|15487.7|15486.2|15485.7|15484.2|122
1649748380000|2022-04-12 07:26:20|15488.3|15486.8|15488.7|15487.2|15489.7|15488.2|15488.3|15486.2|100
1649748390000|2022-04-12 07:26:30|15487.7|15486.2|15489.7|15488.2|15490.3|15488.8|15486.7|15485.2|518
1649748400000|2022-04-12 07:26:40|15490.5|15489|15491.7|15490.2|15491.7|15490.2|15489.7|15488.2|92
1649748410000|2022-04-12 07:26:50|15490.7|15489.2|15489.7|15488.2|15490.7|15489.2|15489.7|15488.2|42
1649748420000|2022-04-12 07:27:00|15490.7|15489.2|15490.7|15489.2|15490.7|15489.2|15489.7|15488.2|48
1649748430000|2022-04-12 07:27:10|15489.7|15488.2|15490.7|15489.2|15490.7|15489.2|15489.7|15488.2|6
1649748440000|2022-04-12 07:27:20|15491.7|15490.2|15490.7|15489.2|15491.7|15490.2|15489.7|15488.2|63
1649748450000|2022-04-12 07:27:30|15490.1|15488.6|15488.7|15487.2|15490.1|15488.6|15487.7|15486.2|236
1649748460000|2022-04-12 07:27:40|15489.7|15488.2|15485.7|15484.2|15489.7|15488.2|15485.7|15484.2|56
1649748470000|2022-04-12 07:27:50|15484.7|15483.2|15481.3|15478.8|15485.7|15483.2|15481.3|15478.8|269
1649748480000|2022-04-12 07:28:00|15480.5|15479|15480.3|15478.8|15481.5|15479.8|15478.3|15476.8|512
1649748490000|2022-04-12 07:28:10|15481.3|15479.8|15479.3|15477.8|15481.3|15479.8|15479.3|15477.8|301
1649748500000|2022-04-12 07:28:20|15479.9|15478.4|15480.3|15478.8|15481.3|15479.8|15479.3|15477.8|51
1649748510000|2022-04-12 07:28:30|15479.3|15477.8|15480.3|15478.8|15480.3|15478.8|15479.3|15477.8|110
1649748520000|2022-04-12 07:28:40|15479.9|15478.4|15479.3|15477.8|15480.5|15478.8|15479.3|15477.8|105
1649748530000|2022-04-12 07:28:50|15478.3|15476.8|15478.3|15476.8|15479.3|15477.8|15478.3|15476.8|73
1649748540000|2022-04-12 07:29:00|15479.3|15477.8|15480.3|15478.8|15481.5|15480|15479.3|15477.8|322
1649748550000|2022-04-12 07:29:10|15480.5|15479|15480.5|15479|15480.5|15479|15479.3|15477.8|16
1649748560000|2022-04-12 07:29:20|15481.5|15480|15481.5|15480|15481.5|15480|15481.5|15480|110
1649748570000|2022-04-12 07:29:30|15481.9|15480.4|15483.7|15482.2|15483.9|15482.4|15481.5|15480|198
1649748580000|2022-04-12 07:29:40|15484.7|15482.4|15483.9|15482.4|15484.7|15482.4|15483.9|15482.4|12
1649748590000|2022-04-12 07:29:50|15483.7|15482.2|15483.7|15482.2|15483.7|15482.2|15483.7|15482.2|18
1649748600000|2022-04-12 07:30:00|15482.7|15481.2|15482.7|15481.2|15482.7|15481.2|15481.5|15480|130
1649748610000|2022-04-12 07:30:10|15483.7|15482.2|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|91
1649748620000|2022-04-12 07:30:20|15481.5|15480|15482.7|15481.2|15482.7|15481.2|15481.5|15480|39
1649748630000|2022-04-12 07:30:30|15483.7|15482.2|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|76
1649748640000|2022-04-12 07:30:40|15483.7|15480|15482.7|15481.2|15483.7|15481.2|15481.5|15480|21
1649748650000|2022-04-12 07:30:50|15483.7|15482.2|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|100
1649748660000|2022-04-12 07:31:00|15481.7|15480.2|15480.3|15478.8|15481.7|15480.2|15480.3|15478.8|270
1649748670000|2022-04-12 07:31:10|15479.7|15478.2|15479.3|15477.8|15479.7|15478.2|15478.3|15476.8|49
1649748680000|2022-04-12 07:31:20|15478.3|15476.8|15478.3|15476.8|15479.3|15477.8|15478.3|15476.8|129
1649748690000|2022-04-12 07:31:30|15477.3|15475.8|15477.3|15474.8|15477.3|15475.8|15476.3|15474.3|114
1649748700000|2022-04-12 07:31:40|15476.3|15475.8|15476.3|15474.8|15477.3|15475.8|15476.3|15474.8|115
1649748710000|2022-04-12 07:31:50|15475.9|15473.8|15475.3|15473.8|15476.3|15474.8|15475.3|15473.8|166
1649748720000|2022-04-12 07:32:00|15476.3|15474.8|15476.3|15474.8|15476.3|15474.8|15475.3|15473.8|187
1649748730000|2022-04-12 07:32:10|15474.3|15472.8|15474.3|15472.8|15475.3|15473.8|15474.3|15472.8|519
1649748740000|2022-04-12 07:32:20|15475.3|15473.8|15476.3|15474.8|15476.3|15474.8|15474.3|15473.8|112
1649748750000|2022-04-12 07:32:30|15475.7|15474.2|15475.3|15473.8|15475.7|15474.2|15475.3|15473.8|121
1649748760000|2022-04-12 07:32:40|15474.3|15472.8|15475.3|15473.8|15475.3|15473.8|15474.3|15472.8|241
1649748770000|2022-04-12 07:32:50|15476.3|15474.8|15473.3|15471.8|15476.3|15474.8|15471.9|15470.4|365
1649748780000|2022-04-12 07:33:00|15472.3|15470.8|15469.5|15468|15472.3|15470.8|15469.5|15468|184
1649748790000|2022-04-12 07:33:10|15470.3|15467.8|15469.5|15468|15470.5|15468.8|15469.5|15467.8|146
1649748800000|2022-04-12 07:33:20|15469.7|15468.2|15469.5|15468|15470.3|15468.8|15468.7|15467.2|194
1649748810000|2022-04-12 07:33:30|15469.7|15468.2|15471.3|15469.8|15471.3|15469.8|15469.5|15468|174
1649748820000|2022-04-12 07:33:40|15472.3|15470.8|15474.3|15472.8|15475.3|15473.8|15472.3|15470.8|227
1649748830000|2022-04-12 07:33:50|15474.5|15472|15473.3|15470.8|15474.5|15472|15472.3|15470.8|477
1649748840000|2022-04-12 07:34:00|15472.3|15471.8|15473.3|15471.8|15473.3|15471.8|15472.3|15470.8|68
1649748850000|2022-04-12 07:34:10|||||||||17
1649748860000|2022-04-12 07:34:20|15474.3|15472.8|15474.3|15472.8|15474.3|15472.8|15473.3|15471.8|71
1649748870000|2022-04-12 07:34:30|15473.7|15472.2|15474.3|15472.8|15474.3|15472.8|15473.3|15471.8|100
1649748880000|2022-04-12 07:34:40|15475.3|15473.8|15475.3|15473.8|15476.3|15473.8|15474.3|15472.8|117
1649748890000|2022-04-12 07:34:50|15476.3|15474.6|15476.3|15474.8|15476.3|15474.8|15475.3|15473.8|37
1649748900000|2022-04-12 07:35:00|15475.3|15473.8|15476.3|15474.8|15477.3|15475.8|15475.3|15473.8|274
1649748910000|2022-04-12 07:35:10|15477.3|15475.8|15478.3|15476.8|15479.3|15477.8|15477.3|15475.8|494
1649748920000|2022-04-12 07:35:20|15477.3|15475.8|15476.3|15474.8|15477.3|15475.8|15476.3|15474.8|145
1649748930000|2022-04-12 07:35:30|15475.3|15473.8|15475.3|15473.8|15476.3|15474.8|15475.3|15473.8|13
1649748940000|2022-04-12 07:35:40|15474.3|15472.8|15473.3|15471.8|15475.3|15473.8|15473.3|15471.8|87
1649748950000|2022-04-12 07:35:50|15473.9|15472.4|15474.3|15472.8|15475.3|15473.8|15473.9|15472.4|147
1649748960000|2022-04-12 07:36:00|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|26
1649748970000|2022-04-12 07:36:10|15474.3|15472.8|15474.3|15471.8|15474.3|15472.8|15473.3|15471.8|188
1649748980000|2022-04-12 07:36:20|15473.3|15472.8|15472.3|15470.8|15473.3|15472.8|15472.3|15470.8|31
1649748990000|2022-04-12 07:36:30|15472.9|15471.4|15472.3|15470.8|15473.3|15471.4|15472.3|15470.8|67
1649749000000|2022-04-12 07:36:40|15473.3|15471.8|15474.3|15472.8|15474.3|15472.8|15472.3|15470.8|45
1649749010000|2022-04-12 07:36:50|15475.3|15473.8|15477.3|15475.8|15477.3|15475.8|15475.3|15473.8|105
1649749020000|2022-04-12 07:37:00|15476.7|15475.2|15478.3|15476.8|15478.3|15476.8|15476.3|15474.8|83
1649749030000|2022-04-12 07:37:10|15477.9|15476.4|15477.3|15475.8|15478.3|15476.8|15477.3|15475.8|70
1649749040000|2022-04-12 07:37:20|15476.3|15474.8|15477.3|15475.8|15477.5|15475.8|15476.3|15474.8|72
1649749050000|2022-04-12 07:37:30|15478.3|15476.8|15478.3|15476.8|15478.3|15476.8|15477.1|15475.6|251
1649749060000|2022-04-12 07:37:40|15478.9|15477.4|15478.3|15476.8|15479.3|15477.8|15477.3|15475.8|134
1649749070000|2022-04-12 07:37:50|15477.3|15475.8|15477.5|15476|15477.5|15476|15476.5|15475|75
1649749080000|2022-04-12 07:38:00|15476.5|15475|15478.5|15477|15478.5|15477|15476.5|15475|165
1649749090000|2022-04-12 07:38:10|15478.7|15477.2|15479.5|15478|15480.5|15479|15478.5|15477|86
1649749100000|2022-04-12 07:38:20|15478.9|15477.4|15478.5|15477|15478.9|15477.4|15477.5|15476|75
1649749110000|2022-04-12 07:38:30|15479.5|15478|15477.5|15476|15479.5|15478|15477.5|15476|200
1649749120000|2022-04-12 07:38:40|15478.5|15475|15478.5|15476|15478.5|15476|15478.5|15475|37
1649749130000|2022-04-12 07:38:50|15477.5|15477|15478.5|15477|15478.5|15477|15477.5|15476|29
1649749140000|2022-04-12 07:39:00|15477.7|15476|15477.5|15476|15478.5|15477|15477.5|15476|81
1649749150000|2022-04-12 07:39:10|15477.7|15475|15477.5|15475|15477.7|15476|15476.5|15475|106
1649749160000|2022-04-12 07:39:20|15476.5|15476|15476.5|15475|15477.5|15476|15476.5|15475|15
1649749170000|2022-04-12 07:39:30|15477.5|15475.2|15477.5|15476|15477.5|15476|15475.5|15474|23
1649749180000|2022-04-12 07:39:40|15478.5|15477|15478.5|15477|15478.5|15477|15477.5|15476|41
1649749190000|2022-04-12 07:39:50|15477.9|15476.4|15477.5|15476|15477.9|15476.4|15477.5|15476|23
1649749200000|2022-04-12 07:40:00|15476.5|15475|15475.5|15474|15477.5|15476|15475.5|15474|132
1649749210000|2022-04-12 07:40:10|||||||||27
1649749220000|2022-04-12 07:40:20|15474.5|15473|15475.5|15474|15475.5|15474|15474.5|15473|351
1649749230000|2022-04-12 07:40:30|15476.5|15475|15474.5|15473|15476.5|15475|15474.5|15473|88
1649749240000|2022-04-12 07:40:40|15473.3|15471.8|15472.3|15470.8|15473.3|15471.8|15472.3|15470.8|147
1649749250000|2022-04-12 07:40:50|15472.7|15471.2|15473.3|15471.8|15474.5|15473|15472.7|15471.2|114
1649749260000|2022-04-12 07:41:00|15474.3|15472.8|15474.5|15473|15474.5|15473|15474.3|15472.8|44
1649749270000|2022-04-12 07:41:10|15473.3|15471.8|15472.3|15470.8|15473.3|15471.8|15472.3|15470.8|189
1649749280000|2022-04-12 07:41:20|15471|15469.5|15471.3|15468.8|15471.3|15469.5|15470.3|15468.8|55
1649749290000|2022-04-12 07:41:30|15471.5|15469|15473.3|15471.8|15473.3|15471.8|15471.3|15469|277
1649749300000|2022-04-12 07:41:40|15474.5|15472|15472.3|15470.8|15474.5|15473|15472.3|15470.8|254
1649749310000|2022-04-12 07:41:50|15471.3|15469.8|15472.3|15470.8|15472.3|15470.8|15471.3|15469.8|413
1649749320000|2022-04-12 07:42:00|15471.3|15469.8|15471.3|15469.8|15472.3|15470.8|15471.3|15469.8|243
1649749330000|2022-04-12 07:42:10|15470.7|15469.2|15473.3|15471.8|15473.3|15471.8|15470.3|15468.8|221
1649749340000|2022-04-12 07:42:20|15474.5|15473|15474.5|15473|15474.5|15473|15474.5|15473|42
1649749350000|2022-04-12 07:42:30|15473.3|15471.8|15473.3|15471.8|15474.5|15473|15473.3|15471.8|27
1649749360000|2022-04-12 07:42:40|15474.5|15473|15476.5|15475|15476.5|15475|15474.5|15473|144
1649749370000|2022-04-12 07:42:50|15475.5|15474|15475.5|15473|15476.5|15475|15474.5|15472.8|211
1649749380000|2022-04-12 07:43:00|15475.7|15474|15476.5|15475|15476.5|15475|15475.7|15474|109
1649749390000|2022-04-12 07:43:10|15477.5|15476|15477.5|15475|15477.5|15476|15477.1|15475|61
1649749400000|2022-04-12 07:43:20|15476.5|15476|15477.5|15476|15478.3|15476|15476.5|15475.8|154
1649749410000|2022-04-12 07:43:30|15477.7|15475.2|15477.5|15476|15477.7|15476|15476.5|15475|69
1649749420000|2022-04-12 07:43:40|15476.5|15475|15477.5|15475|15477.5|15476|15476.5|15475|88
1649749430000|2022-04-12 07:43:50|15476.5|15476|15477.5|15475|15477.7|15476|15476.5|15474.8|85
1649749440000|2022-04-12 07:44:00|15478.5|15476|15476.5|15475|15478.5|15476|15476.5|15475|84
1649749450000|2022-04-12 07:44:10|15475.5|15474|15475.5|15474|15475.5|15474|15474.5|15473|29
1649749460000|2022-04-12 07:44:20|15474.9|15473.4|15475.5|15474|15475.5|15474|15473.3|15471.8|116
1649749470000|2022-04-12 07:44:30|15475.9|15474.4|15475.5|15474|15477.5|15475.2|15475.5|15474|134
1649749480000|2022-04-12 07:44:40|15476.5|15475|15475.5|15474|15476.5|15475|15475.5|15474|130
1649749490000|2022-04-12 07:44:50|15476.5|15474.8|15475.5|15474|15476.5|15475|15475.5|15474|58
1649749500000|2022-04-12 07:45:00|15476.1|15474.6|15477.5|15476|15478.5|15477|15476.1|15474.6|239
1649749510000|2022-04-12 07:45:10|15478.5|15477|15479.5|15477|15479.5|15478|15478.5|15477|286
1649749520000|2022-04-12 07:45:20|15479.3|15476.8|15479.5|15478|15479.5|15478|15479.3|15476.8|34
1649749530000|2022-04-12 07:45:30|||||||||12
1649749540000|2022-04-12 07:45:40|15480.5|15479|15479.5|15478|15480.7|15479|15479.5|15478|293
1649749550000|2022-04-12 07:45:50|15478.5|15477|15479.5|15478|15479.5|15478|15478.5|15477|96
1649749560000|2022-04-12 07:46:00|15480.5|15478.7|15479.5|15478|15481.5|15479|15479.5|15478|256
1649749570000|2022-04-12 07:46:10|15478.5|15477|15478.5|15477|15479.5|15478|15478.5|15477|69
1649749580000|2022-04-12 07:46:20|15477.5|15476|15477.5|15476|15477.5|15476|15477.5|15476|69
1649749590000|2022-04-12 07:46:30|15478.3|15475.8|15476.5|15475|15478.3|15476|15476.5|15475|136
1649749600000|2022-04-12 07:46:40|15475.5|15474|15475.5|15474|15475.5|15474|15475.5|15474|87
1649749610000|2022-04-12 07:46:50|15474.5|15473|15474.5|15473|15474.5|15473|15473.3|15471.8|169
1649749620000|2022-04-12 07:47:00|15475.5|15474|15473.3|15471.8|15475.5|15474|15473.3|15471.8|116
1649749630000|2022-04-12 07:47:10|15472.7|15471.2|15473.3|15471.8|15473.3|15471.8|15472.3|15470.8|103
1649749640000|2022-04-12 07:47:20|15474.5|15473|15473.3|15471.8|15474.5|15473|15473.3|15471.7|98
1649749650000|2022-04-12 07:47:30|15474|15472.5|15473.3|15471.8|15474.5|15473|15473.3|15471.8|301
1649749660000|2022-04-12 07:47:40|15473|15471.5|15474.5|15473|15474.5|15473|15472.3|15470.8|105
1649749670000|2022-04-12 07:47:50|15473.3|15472|15472.3|15470.8|15473.3|15473|15472.3|15470.8|92
1649749680000|2022-04-12 07:48:00|||||||||70
1649749690000|2022-04-12 07:48:10|15473.3|15471.8|15472.3|15470.8|15473.3|15471.8|15472.3|15470.8|13
1649749700000|2022-04-12 07:48:20|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15470.3|15468.8|125
1649749710000|2022-04-12 07:48:30|15472.3|15470|15471.3|15469.8|15472.5|15470.8|15471.3|15469.8|78
1649749720000|2022-04-12 07:48:40|15471|15469.5|15471.3|15469.8|15471.3|15469.8|15470.3|15468.8|125
1649749730000|2022-04-12 07:48:50|15471.2|15468.8|15470.3|15468.8|15471.3|15469.8|15470.3|15468.8|78
1649749740000|2022-04-12 07:49:00|15471.3|15469.8|15471.3|15469.8|15472.3|15470.8|15471.3|15469.8|140
1649749750000|2022-04-12 07:49:10|15471.2|15468.7|15468.5|15467|15471.3|15469.8|15468.5|15467|367
1649749760000|2022-04-12 07:49:20|15469.3|15467.8|15467.7|15466.2|15469.3|15467.8|15467.7|15465.2|147
1649749770000|2022-04-12 07:49:30|15466.9|15465.4|15467.9|15465.4|15467.9|15466.2|15466.9|15465.4|150
1649749780000|2022-04-12 07:49:40|15467.7|15466.2|15468.5|15467|15468.5|15467|15466.9|15465.4|218
1649749790000|2022-04-12 07:49:50|15467.9|15466.4|15469.3|15467.8|15469.5|15467.8|15467.7|15466|106
1649749800000|2022-04-12 07:50:00|15468.5|15467|15471.3|15468.8|15472.3|15470.8|15468.5|15467|321
1649749810000|2022-04-12 07:50:10|15470.5|15469|15472.3|15470.8|15472.3|15470.8|15470.3|15468.8|307
1649749820000|2022-04-12 07:50:20|||||||||7
1649749830000|2022-04-12 07:50:30|15473|15471.5|15473.3|15471.8|15473.5|15471.8|15472.3|15470.8|162
1649749840000|2022-04-12 07:50:40|15474.5|15473|15474.5|15473|15475.5|15474|15474.5|15473|124
1649749850000|2022-04-12 07:50:50|15473.5|15472|15473.3|15471.8|15473.5|15472|15473.3|15471.8|25
1649749860000|2022-04-12 07:51:00|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|72
1649749870000|2022-04-12 07:51:10|15471.3|15469.8|15470.3|15468.8|15471.3|15469.8|15470.3|15468.8|128
1649749880000|2022-04-12 07:51:20|15471.3|15469.8|15472.3|15470.8|15472.3|15470.8|15471.3|15469.8|97
1649749890000|2022-04-12 07:51:30|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15472.3|15470.8|158
1649749900000|2022-04-12 07:51:40|15473.2|15471.7|15471.3|15469.8|15473.2|15471.7|15471.3|15469.7|53
1649749910000|2022-04-12 07:51:50|15472|15470.5|15471.3|15469.8|15472.3|15470.8|15471.3|15469.8|207
1649749920000|2022-04-12 07:52:00|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|36
1649749930000|2022-04-12 07:52:10|15471.2|15469.7|15470.3|15468.8|15471.5|15469.8|15470.3|15468.8|79
1649749940000|2022-04-12 07:52:20|15469.3|15467.8|15469.3|15467.8|15469.3|15467.8|15469.3|15467.8|27
1649749950000|2022-04-12 07:52:30|15468.7|15467.2|15468.5|15467|15469.5|15467.8|15468.5|15466.8|146
1649749960000|2022-04-12 07:52:40|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|201
1649749970000|2022-04-12 07:52:50|15468.5|15467|15468.5|15467|15468.5|15467|15468.5|15467|236
1649749980000|2022-04-12 07:53:00|15469.3|15467.8|15468.5|15467|15469.3|15467.8|15468.5|15467|314
1649749990000|2022-04-12 07:53:10|15469.3|15467.8|15468.5|15467|15469.5|15467.8|15468.5|15467|129
1649750000000|2022-04-12 07:53:20|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|24
1649750010000|2022-04-12 07:53:30|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|476
1649750020000|2022-04-12 07:53:40|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15466.1|15464.6|149
1649750030000|2022-04-12 07:53:50|15467.7|15466.2|15466.9|15465.4|15467.7|15466.2|15466.7|15465.2|172
1649750040000|2022-04-12 07:54:00|15467.7|15466.2|15467.7|15466.2|15467.9|15466.2|15466.9|15465.2|68
1649750050000|2022-04-12 07:54:10|15466.9|15465.4|15465.3|15463.8|15467.1|15465.4|15465.3|15463.8|233
1649750060000|2022-04-12 07:54:20|15465.1|15463.6|15464.5|15463|15465.1|15463.6|15463.7|15462.2|207
1649750070000|2022-04-12 07:54:30|15465.3|15463.8|15466.1|15464.6|15466.1|15464.6|15464.5|15463|238
1649750080000|2022-04-12 07:54:40|15465.3|15463.8|15465.3|15463.8|15466.3|15464.6|15465.3|15463.8|183
1649750090000|2022-04-12 07:54:50|15464.7|15463.2|15464.5|15463|15465.3|15463.8|15464.5|15463|151
1649750100000|2022-04-12 07:55:00|15465.5||15464.5||15465.5||15464.5||22
1649750110000|2022-04-12 07:55:10|15465.1|15463.6|15467.1|15464.6|15467.9|15466.2|15465.1|15463.6|91
1649750120000|2022-04-12 07:55:20|15466.1|15465.4|15466.1|15464.6|15467.1|15465.4|15466.1|15464.6|39
1649750130000|2022-04-12 07:55:30|15466.9|15465.4|15467.1|15464.6|15467.7|15466.2|15466.1|15464.4|240
1649750140000|2022-04-12 07:55:40|15466.3|15464.8|15465.3|15463.8|15466.3|15464.8|15465.3|15463.8|162
1649750150000|2022-04-12 07:55:50|15466.1|15464.6|15465.3|15463.8|15466.1|15464.6|15465.3|15463.8|64
1649750160000|2022-04-12 07:56:00|15464.5|15463|15461.2|15459.7|15464.5|15463|15461.2|15459.7|293
1649750170000|2022-04-12 07:56:10|15462.2|15460.7|15458.2|15456.7|15462.2|15460.7|15458.2|15456.7|161
1649750180000|2022-04-12 07:56:20|15457|15455.5|15458.2|15456.7|15459.2|15456.7|15457|15455.5|262
1649750190000|2022-04-12 07:56:30|15457.5|15456|15456|15454.5|15457.5|15456|15454.2|15452.5|87
1649750200000|2022-04-12 07:56:40|15457|15455.5|15454|15452.5|15457|15455.5|15454|15452.5|347
1649750210000|2022-04-12 07:56:50|15455|15453.5|15456|15454.5|15457|15455.5|15455|15453.5|557
1649750220000|2022-04-12 07:57:00|15457|15455.5|15454|15452.5|15457|15455.5|15454|15452.5|323
1649750230000|2022-04-12 07:57:10|15455|15453.5|15454|15452.5|15456|15454.5|15454|15452.5|181
1649750240000|2022-04-12 07:57:20|15455|15453.5|15453|15451.5|15455|15453.5|15452|15450.5|422
1649750250000|2022-04-12 07:57:30|15452.6|15451.1|15450.8|15449.3|15452.6|15451.1|15450.8|15448.3|314
1649750260000|2022-04-12 07:57:40|15451.2|15448.3|15453|15451.5|15453|15451.5|15450.8|15448.3|305
1649750270000|2022-04-12 07:57:50|15452|15450.5|15454|15452.5|15454|15452.5|15451.8|15450.3|170
1649750280000|2022-04-12 07:58:00|15453.3|15451.8|15450.8|15449.3|15454|15452.5|15450.8|15449.3|461
1649750290000|2022-04-12 07:58:10|15449.8|15448.3|15449.8|15448.3|15449.8|15448.3|15449.8|15448.3|104
1649750300000|2022-04-12 07:58:20|15450.8|15449.3|15453|15451.5|15453|15451.5|15450.8|15449.3|233
1649750310000|2022-04-12 07:58:30|15451.8|15450.3|15450.8|15449.3|15451.8|15450.3|15450.8|15449.3|177
1649750320000|2022-04-12 07:58:40|15451.8|15450.3|15449.8|15448.3|15451.8|15450.3|15449.8|15447.3|430
1649750330000|2022-04-12 07:58:50|15450.8|15449.3|15451.8|15450.3|15451.8|15450.3|15450.8|15449.1|279
1649750340000|2022-04-12 07:59:00|15452.6|15450.1|15451.8|15450.3|15452.6|15450.3|15451.8|15450.1|198
1649750350000|2022-04-12 07:59:10|15452.2|15450.7|15451.8|15450.3|15454|15452.5|15451.8|15450.3|366
1649750360000|2022-04-12 07:59:20|15452.2|15450.7|15453|15451.5|15454|15452.5|15452.2|15450.7|245
1649750370000|2022-04-12 07:59:30|15453.3|15451.8|15454|15452.5|15454|15452.5|15453.3|15451.5|165
1649750380000|2022-04-12 07:59:40|15453.2|15451.5|15455|15453.5|15456|15454.5|15453|15451.5|131
1649750390000|2022-04-12 07:59:50|15456|15454.5|15456|15454.5|15458.2|15456.7|15456|15453.5|355
1649750400000|2022-04-12 08:00:00|15455|15453.5|15458.2|15456.7|15458.2|15456.7|15455|15453.5|239
1649750410000|2022-04-12 08:00:10|15457.5|15456|15456|15454.5|15457.5|15456|15456|15454.3|184
1649750420000|2022-04-12 08:00:20|15457|15455.3|15458.2|15456.7|15458.2|15456.7|15456.8|15455.3|144
1649750430000|2022-04-12 08:00:30|15459.2|15457.7|15461.2|15459.7|15461.2|15459.7|15459.2|15457.7|132
1649750440000|2022-04-12 08:00:40|15460.2|15458.7|15460.2|15458.7|15460.2|15458.7|15460.2|15458.7|127
1649750450000|2022-04-12 08:00:50|15461.2|15457.7|15463.2|15461.7|15463.3|15461.7|15461.2|15457.7|308
1649750460000|2022-04-12 08:01:00|15464.2|15462.7|15463.2|15461.7|15464.2|15462.7|15463.2|15461.7|291
1649750470000|2022-04-12 08:01:10|15464.2|15462.7|15465.2|15463.7|15465.2|15463.7|15464.2|15462.7|106
1649750480000|2022-04-12 08:01:20|15464.2|15462.7|15466.2|15464.7|15467.2|15465.7|15464.2|15462.7|219
1649750490000|2022-04-12 08:01:30|15466.3|15464.8|15467.3|15465.8|15467.3|15465.8|15466.3|15464.7|86
1649750500000|2022-04-12 08:01:40|15466.3|15464.8|15467.3|15465.8|15467.3|15465.8|15466.2|15464.7|172
1649750510000|2022-04-12 08:01:50|15468|15466.5|15469.3|15467.8|15469.3|15467.8|15467.3|15465.8|510
1649750520000|2022-04-12 08:02:00|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|15469.3|15467.8|325
1649750530000|2022-04-12 08:02:10|15471.5|15469|15470.3|15468.8|15471.5|15469.8|15470.3|15468.7|171
1649750540000|2022-04-12 08:02:20|15471.2|15468.7|15469.3|15467.8|15472.3|15470.8|15469.3|15467.8|434
1649750550000|2022-04-12 08:02:30|15468.3|15466.8|15468.3|15466.8|15468.3|15466.8|15467.3|15465.8|105
1649750560000|2022-04-12 08:02:40|15469.3|15467.8|15469.3|15467.8|15470.5|15468.8|15469.3|15467.8|373
1649750570000|2022-04-12 08:02:50|15470|15468.5|15468.3|15466.8|15470.3|15468.8|15468|15466.5|108
1649750580000|2022-04-12 08:03:00|15469.3|15467.8|15470.3|15467.8|15470.3|15468.8|15468.3|15466.8|394
1649750590000|2022-04-12 08:03:10|15469.3|15468.8|15469.3|15467.8|15470.5|15469|15469.3|15467.8|113
1649750600000|2022-04-12 08:03:20|15470.3|15468.8|15472.3|15470.8|15472.3|15470.8|15470.3|15467.8|88
1649750610000|2022-04-12 08:03:30|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|100
1649750620000|2022-04-12 08:03:40|15472.3|15470.8|15469.3|15467.8|15472.3|15470.8|15469.3|15467.8|211
1649750630000|2022-04-12 08:03:50|15469.4|15467.9|15470.4|15468.9|15471.4|15469.9|15468.4|15466.9|379
1649750640000|2022-04-12 08:04:00|15471.4|15469.9|15474.5|15473|15475.4|15473|15471.4|15469.9|685
1649750650000|2022-04-12 08:04:10|15473.4|15471.9|15475.5|15474|15476.5|15475|15473.4|15471.9|370
1649750660000|2022-04-12 08:04:20|15474.9|15473|15472.4|15470.9|15474.9|15474|15472.4|15470.9|162
1649750670000|2022-04-12 08:04:30|15471.7|15470.2|15471.4|15469.9|15471.7|15470.2|15470.4|15468.9|274
1649750680000|2022-04-12 08:04:40|15470.4|15468.9|15471.4|15469.9|15472.4|15470.9|15470.4|15468.9|146
1649750690000|2022-04-12 08:04:50|15470.4|15468.9|15472.4|15470.9|15472.4|15470.9|15470.4|15468.9|180
1649750700000|2022-04-12 08:05:00|15471.4|15469.9|15471.4|15469.9|15472.4|15470.9|15470.4|15468.7|435
1649750710000|2022-04-12 08:05:10|15472.5|15470|15472.4|15470.9|15473.5|15471.9|15470.4|15468.9|176
1649750720000|2022-04-12 08:05:20|15473.4|15471.9|15474.5|15473|15474.5|15473|15472.4|15470.9|159
1649750730000|2022-04-12 08:05:30|15475.7|15473.2|15477.5|15476|15478.5|15477|15474.5|15473|349
1649750740000|2022-04-12 08:05:40|15478.2|15476.7|15478.5|15477|15479.5|15478|15477.5|15476|69
1649750750000|2022-04-12 08:05:50|15478.2|15476.7|15478.5|15477|15478.8|15477.3|15476.5|15475|724
1649750760000|2022-04-12 08:06:00|15479.5|15478|15478.5|15477|15479.5|15478|15478.5|15477|167
1649750770000|2022-04-12 08:06:10|15477.5|15476|15478.5|15477|15478.5|15477|15477.5|15476|178
1649750780000|2022-04-12 08:06:20|15477.5|15476|15477.5|15476|15477.5|15476|15477.5|15476|25
1649750790000|2022-04-12 08:06:30|15478.5|15477|15480.5|15479|15480.5|15479|15478.5|15476|266
1649750800000|2022-04-12 08:06:40|15480.2|15478.7|15479.5|15478|15480.5|15479|15479.5|15478|235
1649750810000|2022-04-12 08:06:50|15480.5|15479|15480.5|15479|15480.5|15479|15480.4|15478.9|59
1649750820000|2022-04-12 08:07:00|15481.5|15480|15480.5|15479|15481.7|15480.2|15480.5|15479|273
1649750830000|2022-04-12 08:07:10|15481.5|15480|15480.5|15479|15481.7|15480.2|15480.5|15479|122
1649750840000|2022-04-12 08:07:20|15479.5|15478|15479.5|15478|15479.5|15478|15479.5|15478|85
1649750850000|2022-04-12 08:07:30|15480.5|15479|15480.5|15479|15480.5|15479|15480.5|15479|160
1649750860000|2022-04-12 08:07:40|15480.2|15478.7|15480.5|15479|15480.5|15479|15479.5|15478|117
1649750870000|2022-04-12 08:07:50|15481.7|15480.2|15480.5|15479|15481.9|15480.2|15480.5|15479|34
1649750880000|2022-04-12 08:08:00|15480.4|15478.9|15480.5|15479|15480.5|15479|15479.5|15478|172
1649750890000|2022-04-12 08:08:10|15479.5|15478|15477.5|15476|15479.5|15478|15477.5|15476|104
1649750900000|2022-04-12 08:08:20|15476.5|15475|15477.5|15476|15477.5|15476|15476.5|15475|304
1649750910000|2022-04-12 08:08:30|15478.5|15477|15478.5|15477|15478.5|15477|15477.5|15476|84
1649750920000|2022-04-12 08:08:40|15479.5|15478|15478.5|15477|15479.5|15478|15478.5|15477|80
1649750930000|2022-04-12 08:08:50|15479.2|15477.7|15477.5|15476|15479.5|15478|15477.5|15476|159
1649750940000|2022-04-12 08:09:00|15476.5|15475|15477.5|15476|15477.5|15476|15476.5|15475|158
1649750950000|2022-04-12 08:09:10|15476.9|15475.4|15477.5|15476|15477.5|15476|15476.5|15475|93
1649750960000|2022-04-12 08:09:20|15478.5|15477|15479.5|15478|15479.5|15478|15477.5|15476|106
1649750970000|2022-04-12 08:09:30|15479.4|15477.9|15477.5|15476|15479.5|15478|15477.5|15476|122
1649750980000|2022-04-12 08:09:40|15476.5|15475|15476.5|15475|15476.5|15475|15476.5|15475|10
1649750990000|2022-04-12 08:09:50|15475.5|15474|15474.5|15473|15476.5|15475|15474.5|15473|323
1649751000000|2022-04-12 08:10:00|15475.5|15474|15477.5|15476|15477.5|15476|15475.5|15474|390
1649751010000|2022-04-12 08:10:10|15478.5|15477|15477.5|15476|15478.7|15477|15477.5|15476|72
1649751020000|2022-04-12 08:10:20|15478.4|15475.9|15478.5|15477|15478.5|15477|15478.4|15475.9|174
1649751030000|2022-04-12 08:10:30|15479.5|15478|15478.5|15477|15479.5|15478|15478.5|15477|250
1649751040000|2022-04-12 08:10:40|15479.5|15478|15480.5|15479|15480.5|15479|15479.5|15477.9|273
1649751050000|2022-04-12 08:10:50|15481.7|15480.2|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|123
1649751060000|2022-04-12 08:11:00|15480.5|15479|15481.7|15480.2|15481.7|15480.2|15480.5|15479|134
1649751070000|2022-04-12 08:11:10|15482.4|15480.9|15481.7|15480.2|15482.4|15480.9|15481.7|15480.2|37
1649751080000|2022-04-12 08:11:20|15480.5|15479|15480.5|15479|15480.5|15479|15479.5|15478|103
1649751090000|2022-04-12 08:11:30|15481.2|15479.7|15481.7|15480.2|15481.7|15480.2|15481.2|15479.2|100
1649751100000|2022-04-12 08:11:40|15480.7|15479.2|15480.5|15479|15481.7|15480.2|15480.5|15478.9|49
1649751110000|2022-04-12 08:11:50|15480.7|15478.2|15478.5|15477|15480.7|15478.2|15478.5|15477|38
1649751120000|2022-04-12 08:12:00|15479.2|15477.7|15479.5|15478|15480.5|15479|15479.2|15477.7|57
1649751130000|2022-04-12 08:12:10|15478.5|15477|15479.5|15477|15479.5|15478|15478.5|15477|29
1649751140000|2022-04-12 08:12:20|15478.7|15477.2|15478.5|15477|15478.7|15477.2|15477.5|15476|233
1649751150000|2022-04-12 08:12:30|15478.7|15477.2|15479.5|15477|15479.5|15477.2|15478.5|15476.9|53
1649751160000|2022-04-12 08:12:40|15478.5|15477.9|15478.5|15477|15479.5|15478|15478.5|15477|26
1649751170000|2022-04-12 08:12:50|||||||||31
1649751180000|2022-04-12 08:13:00|||||||||67
1649751190000|2022-04-12 08:13:10|15479.5|15478|15478.5|15476|15479.5|15478|15477.5|15475|194
1649751200000|2022-04-12 08:13:20|15477.7|15476.2|15476.5|15475|15478.5|15477|15476.5|15475|21
1649751210000|2022-04-12 08:13:30|15476.7|15474.2|15475.5|15474|15476.7|15474.2|15474.5|15473|100
1649751220000|2022-04-12 08:13:40|15475.4|15473|15476.5|15475|15476.5|15475|15475.4|15473|56
1649751230000|2022-04-12 08:13:50|15475.5|15474|15475.5|15474|15476.5|15475|15475.5|15474|129
1649751240000|2022-04-12 08:14:00|15476.5|15475|15476.5|15475|15476.5|15475|15475.5|15474|115
1649751250000|2022-04-12 08:14:10|15478.5|15474|15478.5|15477|15479.5|15478|15477.5|15474|51
1649751260000|2022-04-12 08:14:20|15477.5|15476|15477.5|15476|15478.5|15477|15477.5|15476|132
1649751270000|2022-04-12 08:14:30|15477.9|15476.4|15478.5|15477|15478.5|15477|15477.9|15476.4|117
1649751280000|2022-04-12 08:14:40|15477.5|15476|15477.5|15476|15478.5|15477|15477.5|15476|108
1649751290000|2022-04-12 08:14:50|15478.5|15477|15477.5|15476|15478.5|15477|15477.5|15476|10
1649751300000|2022-04-12 08:15:00|15476.5|15475|15476.5|15475|15477.5|15476|15476.5|15475|226
1649751310000|2022-04-12 08:15:10|15477.5||15476.5||15477.5||15476.5||27
1649751320000|2022-04-12 08:15:20|15475.5|15474|15477.7|15476.2|15478.5|15477|15475.5|15474|285
1649751330000|2022-04-12 08:15:30|15477.5|15476|15478.5|15477|15478.5|15477|15477.5|15476|79
1649751340000|2022-04-12 08:15:40|15479.5|15478|15479.5|15477|15479.5|15478|15478.5|15477|78
1649751350000|2022-04-12 08:15:50|15479.7|15477.2|15478.5|15477|15479.7|15477.2|15478.5|15476.9|28
1649751360000|2022-04-12 08:16:00|15477.5|15476|15476.5|15475|15477.5|15476|15476.5|15475|135
1649751370000|2022-04-12 08:16:10|||||||||19
1649751380000|2022-04-12 08:16:20|15475.5|15474|15475.5|15474|15475.5|15474|15475.5|15474|35
1649751390000|2022-04-12 08:16:30|15474.5|15473|15472.4|15470.9|15474.5|15473|15471.5|15470|540
1649751400000|2022-04-12 08:16:40|15472|15470.5|15469.4|15467.9|15472|15470.5|15467.4|15465.9|134
1649751410000|2022-04-12 08:16:50|15469.2|15467.7|15468.4|15466.9|15469.2|15467.7|15467.4|15465.7|356
1649751420000|2022-04-12 08:17:00|15469.4|15467.9|15468.4|15466.9|15469.4|15467.9|15467.4|15465.9|243
1649751430000|2022-04-12 08:17:10|15468|15466.5|15467.4|15465.9|15468.4|15466.9|15467.2|15464.9|265
1649751440000|2022-04-12 08:17:20|15466.2|15464.7|15468.4|15465.9|15468.4|15466.9|15466.2|15464.7|103
1649751450000|2022-04-12 08:17:30|15467.4|15466.9|15467.4|15465.9|15468.4|15466.9|15467.4|15465.9|171
1649751470000|2022-04-12 08:17:50|15469.4|15467.9|15470.4|15468.9|15471.7|15469.7|15469.4|15467.9|207
1649751480000|2022-04-12 08:18:00|15471.4|15469.5|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|30
1649751490000|2022-04-12 08:18:10|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|277
1649751500000|2022-04-12 08:18:20|15469.4|15467.9|15469.4|15467.9|15469.4|15467.9|15469.2|15466.9|84
1649751510000|2022-04-12 08:18:30|15468.4|15466.9|15468.4|15466.9|15469.4|15467.9|15468.4|15466.9|36
1649751520000|2022-04-12 08:18:40|15469|15467.5|15469.4|15467.9|15469.4|15467.9|15469|15467.5|88
1649751530000|2022-04-12 08:18:50|15469.7|15468.2|15469.4|15466.9|15471.4|15469.9|15468.4|15466.9|414
1649751540000|2022-04-12 08:19:00|15469.2|15467.9|15469.4|15466.9|15470.4|15468.9|15468.4|15466.9|124
1649751550000|2022-04-12 08:19:10|15469.2|15467.9|15468.4|15466.9|15469.2|15467.9|15468.4|15466.7|2
1649751560000|2022-04-12 08:19:20|15467.4|15465.9|15469.4|15467.9|15469.4|15467.9|15467.4|15465.9|99
1649751570000|2022-04-12 08:19:30|15468.4|15466.9|15468.4|15466.9|15469.4|15467|15468.4|15466.9|120
1649751580000|2022-04-12 08:19:40|||||||||7
1649751590000|2022-04-12 08:19:50|15467.5|15466|15467.4|15465.9|15467.5|15466|15467.4|15465.9|885
1649751600000|2022-04-12 08:20:00|15468.4|15466.9|15468.4|15466.9|15468.4|15466.9|15468.4|15466.9|54
1649751610000|2022-04-12 08:20:10|15469|15467.5|15471.4|15469.9|15471.4|15469.9|15469|15467.5|198
1649751620000|2022-04-12 08:20:20|15470.7|15469.2|15470.4|15468.9|15471.4|15469.2|15470.4|15468.9|42
1649751630000|2022-04-12 08:20:30|15471.4|15469.9|15471.4|15469.9|15472.5|15470.9|15471.4|15469.9|28
1649751640000|2022-04-12 08:20:40|15472.2|15469.7|15466.2|15464.7|15472.2|15469.9|15466.2|15464.7|248
1649751650000|2022-04-12 08:20:50|15467.4|15465.9|15467.4|15465.9|15467.4|15465.9|15466.2|15464.7|571
1649751660000|2022-04-12 08:21:00|15466.2|15464.7|15464.2|15462.7|15467.4|15465.9|15464.2|15462.7|96
1649751670000|2022-04-12 08:21:10|15463.2|15461.7|15463.2|15461.7|15463.2|15461.7|15462.2|15460.7|69
1649751680000|2022-04-12 08:21:20|15462.2|15460.7|15463.2|15461.7|15463.2|15461.7|15462.2|15460.7|81
1649751690000|2022-04-12 08:21:30|15462.2|15460.7|15463.2|15461.7|15464.2|15462.7|15462.2|15460.7|266
1649751700000|2022-04-12 08:21:40|15465.2|15463.7|15465.2|15463.7|15465.2|15463.7|15464.2|15462.7|60
1649751710000|2022-04-12 08:21:50|15464.2|15462.7|15463.2|15461.7|15465.2|15462.9|15463.2|15461.7|105
1649751720000|2022-04-12 08:22:00|15462.2|15460.7|15461.2|15459.7|15463.2|15461.7|15461.2|15459.7|68
1649751730000|2022-04-12 08:22:10|15461.8|15460.3|15461.2|15459.7|15461.8|15460.3|15459.2|15457.7|346
1649751740000|2022-04-12 08:22:20|15460.2|15458.7|15461.2|15459.7|15461.2|15459.7|15460.2|15458.7|204
1649751750000|2022-04-12 08:22:30|15462|15460.5|15462.2|15460.7|15463.2|15461.7|15462|15460.5|113
1649751760000|2022-04-12 08:22:40|15461.2|15459.7|15462.2|15460.7|15462.2|15460.7|15461.2|15459.7|31
1649751770000|2022-04-12 08:22:50|15463|15460.5|15463.2|15461.7|15463.2|15461.7|15463|15460.5|98
1649751780000|2022-04-12 08:23:00|15462.2|15460.7|15462.2|15460.7|15463.2|15461.7|15461.2|15459.7|205
1649751790000|2022-04-12 08:23:10|15463.2|15461.7|15463.2|15461.7|15464.4|15462.7|15463.2|15461.7|62
1649751800000|2022-04-12 08:23:20|15464.2|15462.7|15464.2|15462.7|15464.2|15462.7|15464.2|15462.7|19
1649751810000|2022-04-12 08:23:30|15463.2|15461.7|15464.2|15462.7|15464.2|15462.7|15463.2|15461.7|139
1649751820000|2022-04-12 08:23:40|15465.2|15462.9|15464.2|15462.7|15465.2|15463.7|15464.2|15462.7|122
1649751830000|2022-04-12 08:23:50|15463.2|15461.7|15463.2|15461.7|15464.2|15461.7|15462.6|15460.7|145
1649751840000|2022-04-12 08:24:00|15464.2|15462.7|15464.2|15462.7|15464.2|15462.7|15463.2|15461.7|219
1649751850000|2022-04-12 08:24:10|15465.2|15463.7|15468.4|15466.9|15469.4|15467.9|15465.2|15463.7|102
1649751860000|2022-04-12 08:24:20|15467.7|15466.2|15466.2|15464.7|15467.7|15466.2|15466.2|15464.7|389
1649751870000|2022-04-12 08:24:30|15467.4|15465.9|15466.2|15464.7|15467.4|15465.9|15466.2|15464.7|178
1649751880000|2022-04-12 08:24:40|15467.4|15465.9|15467.4|15465.9|15467.4|15465.9|15466.2|15464.7|201
1649751890000|2022-04-12 08:24:50|15466.4|15464.9|15466.2|15464.7|15466.4|15464.9|15466.2|15464.7|13
1649751900000|2022-04-12 08:25:00|15467.2|15465.7|15468.4|15466.9|15468.4|15466.9|15467.2|15465.7|866
1649751910000|2022-04-12 08:25:10|15469.4|15467.9|15469.4|15467.9|15469.4|15467.9|15468.4|15466.9|80
1649751920000|2022-04-12 08:25:20|15470.4|15468.9|15469.4|15467.9|15470.4|15468.9|15468.4|15466.9|278
1649751930000|2022-04-12 08:25:30|15470.4|15468.9|15472.4|15470.9|15472.4|15470.9|15469.4|15467.9|209
1649751940000|2022-04-12 08:25:40|15471.7|15470.2|15472.4|15470.9|15473.4|15471.9|15471.7|15470.2|386
1649751950000|2022-04-12 08:25:50|15471.7|15470.2|15470.4|15468.9|15472.4|15470.2|15470.4|15468.9|110
1649751960000|2022-04-12 08:26:00|15469.6|15467.9|15471.4|15469.9|15471.4|15469.9|15469.4|15467.9|69
1649751970000|2022-04-12 08:26:10|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|15471.4|15469.9|103
1649751980000|2022-04-12 08:26:20|15472.7|15471.2|15473.4|15471.9|15473.4|15471.9|15472.7|15471.2|63
1649751990000|2022-04-12 08:26:30|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|4
1649752000000|2022-04-12 08:26:40|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|3
1649752010000|2022-04-12 08:26:50|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|86
1649752020000|2022-04-12 08:27:00|||||||||27
1649752030000|2022-04-12 08:27:10|15474.6|15473.1|15474.6|15473.1|15474.9|15473.4|15474.6|15473.1|133
1649752040000|2022-04-12 08:27:20|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|63
1649752050000|2022-04-12 08:27:30|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|20
1649752060000|2022-04-12 08:27:40|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|57
1649752070000|2022-04-12 08:27:50|15473|15471.5|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|44
1649752080000|2022-04-12 08:28:00|15471.7|15470.2|15471.4|15469.9|15471.7|15470.2|15470.4|15468.9|83
1649752090000|2022-04-12 08:28:10|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|44
1649752100000|2022-04-12 08:28:20|15473|15471.5|15472.4|15470.9|15473|15471.5|15472.4|15470.9|80
1649752110000|2022-04-12 08:28:30|15472.2|15469.9|15472.4|15469.9|15472.4|15470.9|15471.7|15469.9|14
1649752120000|2022-04-12 08:28:40|15471.6|15470.1|15471.4|15469.9|15472.4|15470.9|15471.4|15469.9|37
1649752130000|2022-04-12 08:28:50|15471.2|15468.9|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|75
1649752140000|2022-04-12 08:29:00|15469.7|15468.2|15467.7|15466.2|15469.7|15468.2|15467.7|15466.2|114
1649752150000|2022-04-12 08:29:10|15466.9|15465.4|15466.1|15464.6|15466.9|15465.4|15466.1|15464.6|55
1649752160000|2022-04-12 08:29:20|15466.9|15465.4|15464.5|15463|15466.9|15465.4|15464.5|15463|30
1649752170000|2022-04-12 08:29:30|15465.3|15463.8|15467.1|15464.6|15467.1|15465.4|15465.3|15463.8|89
1649752180000|2022-04-12 08:29:40|15466.3|15464.8|15466.9|15465.4|15466.9|15465.4|15466.1|15464.6|69
1649752190000|2022-04-12 08:29:50|15467.1|15464.6|15467.1|15464.6|15467.1|15465.4|15466.9|15464.6|107
1649752200000|2022-04-12 08:30:00|15466.1|15465.4|15469.4|15467.9|15469.4|15467.9|15466.1|15465.4|74
1649752210000|2022-04-12 08:30:10|15469.6|15467.1|15469.4|15467.9|15470.4|15468.9|15469.4|15467.1|62
1649752220000|2022-04-12 08:30:20|15470.4|15468.9|15469.4|15467.9|15470.4|15468.9|15469.4|15467.9|74
1649752230000|2022-04-12 08:30:30|15470.4|15468.9|15471.4|15469.9|15472.4|15470.9|15470.4|15468.9|178
1649752240000|2022-04-12 08:30:40|15472.4|15470.9|15472.4|15470.9|15473.2|15471.1|15472.4|15470.7|238
1649752250000|2022-04-12 08:30:50|15471.4|15469.9|15472.4|15470.9|15472.4|15470.9|15471.4|15469.9|32
1649752260000|2022-04-12 08:31:00|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|520
1649752270000|2022-04-12 08:31:10|15471|15469.5|15472.4|15470.9|15472.4|15470.9|15470.4|15468.9|105
1649752280000|2022-04-12 08:31:20|15472|15470.5|15472.4|15470.9|15472.4|15470.9|15472|15469.7|45
1649752290000|2022-04-12 08:31:30|||||||||20
1649752300000|2022-04-12 08:31:40|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|70
1649752310000|2022-04-12 08:31:50|15475.6|15474.1|15475.6|15474.1|15476.6|15475.1|15474.6|15473.1|368
1649752320000|2022-04-12 08:32:00|15476.6|15475.1|15476.6|15474.1|15476.6|15475.1|15476.6|15474.1|67
1649752330000|2022-04-12 08:32:10|15475.6|15474.4|15474.6|15473.1|15476.6|15474.4|15474.6|15473.1|79
1649752340000|2022-04-12 08:32:20|15473.7|15472.2|15473.4|15471.9|15474.6|15473.1|15473.4|15471.9|25
1649752350000|2022-04-12 08:32:30|15473.7|15472.2|15474.6|15473.1|15474.6|15473.1|15473.7|15472.2|138
1649752360000|2022-04-12 08:32:40|15473.4|15472.1|15473.4|15471.9|15473.4|15472.1|15473.4|15471.9|11
1649752370000|2022-04-12 08:32:50|15474.4|15472.9|15472.4|15470.9|15474.6|15473.1|15472.4|15470.9|233
1649752380000|2022-04-12 08:33:00|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|118
1649752390000|2022-04-12 08:33:10|15472.4|15470.9|15473.4|15470.9|15473.4|15470.9|15472.4|15470.9|124
1649752400000|2022-04-12 08:33:20|15473.2|15471.7|15471.4|15469.9|15473.4|15471.9|15471.4|15469.9|14
1649752410000|2022-04-12 08:33:30|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|3
1649752420000|2022-04-12 08:33:40|15471.4|15469.9|15470.4|15468.9|15472.4|15470.9|15470.4|15468.9|102
1649752430000|2022-04-12 08:33:50|15471.4|15469.9|15471.7|15470.2|15471.7|15470.2|15471.4|15469.9|161
1649752440000|2022-04-12 08:34:00|15472.4|15470.9|15469.4|15467.9|15472.4|15470.9|15469.4|15467.9|39
1649752450000|2022-04-12 08:34:10|15468.6|15467.1|15469.4|15467.9|15469.4|15467.9|15467.7|15466.2|29
1649752460000|2022-04-12 08:34:20|15468.6|15467.1|15470.4|15468.9|15470.4|15468.9|15468.6|15467.1|279
1649752470000|2022-04-12 08:34:30|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|170
1649752480000|2022-04-12 08:34:40|15470.4|15468.9|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|11
1649752490000|2022-04-12 08:34:50|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|89
1649752500000|2022-04-12 08:35:00|15472.4|15470.9|15473.4|15470.9|15473.4|15471.9|15472.4|15470.9|99
1649752510000|2022-04-12 08:35:10|15472.4|15471.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|8
1649752520000|2022-04-12 08:35:20|15471.4|15469.9|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|55
1649752530000|2022-04-12 08:35:30|15470.7|15469.2|15471.4|15469.9|15471.4|15469.9|15470.7|15469.2|24
1649752540000|2022-04-12 08:35:40|15470.7|15469.2|15469.4|15467.9|15470.7|15469.2|15469.4|15467.9|61
1649752550000|2022-04-12 08:35:50|15468.7|15467.2|15468.6|15467.1|15468.7|15467.2|15468.6|15467.1|95
1649752560000|2022-04-12 08:36:00|15467.9|15466.4|15466.1|15464.6|15467.9|15466.4|15466.1|15464.6|45
1649752570000|2022-04-12 08:36:10|15466.9|15465.4|15468.6|15467.1|15468.6|15467.1|15466.9|15465.4|113
1649752580000|2022-04-12 08:36:20|15469.2|15467.7|15470.4|15468.9|15470.4|15468.9|15469.2|15467.7|63
1649752590000|2022-04-12 08:36:30|15471|15469.5|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|43
1649752600000|2022-04-12 08:36:40|15471.4|15469.9|15472.4|15470.9|15472.4|15470.9|15471.4|15469.9|49
1649752610000|2022-04-12 08:36:50|15472.6|15471.1|15471.4|15469.9|15473.4|15471.9|15471.4|15469.9|524
1649752620000|2022-04-12 08:37:00|15472.4|15470.9|15471.4|15469.9|15472.4|15470.9|15470.4|15468.9|587
1649752630000|2022-04-12 08:37:10|15470.4|15468.9|15472.4|15470.9|15472.4|15470.9|15470.4|15468.9|117
1649752640000|2022-04-12 08:37:20|15472.6|15469.9|15473.4|15470.9|15473.4|15471.9|15470.4|15468.9|212
1649752650000|2022-04-12 08:37:30|15473.2|15471.7|15471.4|15469.9|15473.4|15471.9|15471.4|15469.9|177
1649752660000|2022-04-12 08:37:40|||||||||38
1649752670000|2022-04-12 08:37:50|15470.4|15468.9|15471.4|15469.9|15472.4|15470.9|15470.4|15468.9|93
1649752680000|2022-04-12 08:38:00|15471.7|15470.2|15472.4|15470.9|15473.4|15471.9|15471.4|15469.9|55
1649752690000|2022-04-12 08:38:10|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|27
1649752700000|2022-04-12 08:38:20|15472.4|15470.9|15472.4|15470.9|15472.6|15470.9|15471.4|15469.9|45
1649752710000|2022-04-12 08:38:30|15471.4|15469.9|15473.4|15471.9|15473.4|15471.9|15471.4|15469.9|158
1649752720000|2022-04-12 08:38:40|15472.4|15470.9|15471.4|15469.9|15473.4|15470.9|15470.4|15468.7|196
1649752730000|2022-04-12 08:38:50|15470.4|15468.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|15
1649752740000|2022-04-12 08:39:00|15471|15469.5|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|46
1649752750000|2022-04-12 08:39:10|||||||||3
1649752760000|2022-04-12 08:39:20|15469.7|15468.2|15471.4|15469.9|15471.4|15469.9|15469.7|15468.2|61
1649752770000|2022-04-12 08:39:30|15470.4|15468.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|39
1649752780000|2022-04-12 08:39:40|15471.6|15470.1|15472.4|15470.9|15472.4|15470.9|15471.6|15470.1|42
1649752790000|2022-04-12 08:39:50|||||||||59
1649752800000|2022-04-12 08:40:00|15472.2|15470.7|15472.4|15470.9|15472.4|15470.9|15471.4|15469.9|65
1649752810000|2022-04-12 08:40:10|15472.6|15470.1|15471.6|15470.1|15472.6|15470.1|15471.4|15469.9|35
1649752820000|2022-04-12 08:40:20|15471.4|15469.9|15471.4|15469.9|15472.4|15470.9|15471.2|15468.9|47
1649752830000|2022-04-12 08:40:30|15471.8|15470.3|15472.4|15470.9|15472.4|15470.9|15471.8|15470.3|27
1649752840000|2022-04-12 08:40:40|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|9
1649752850000|2022-04-12 08:40:50|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|8
1649752860000|2022-04-12 08:41:00|||||||||2
1649752870000|2022-04-12 08:41:10|||||||||44
1649752880000|2022-04-12 08:41:20|15471.4|15469.9|15473.4|15470.9|15473.4|15471.5|15471.4|15469.9|211
1649752890000|2022-04-12 08:41:30|15472.4|15469.7|15472.4|15470.9|15473.6|15471.9|15471.4|15469.7|278
1649752900000|2022-04-12 08:41:40|15473.4|15471.9|15473.4|15471.9|15474.6|15473.1|15473.4|15471.9|143
1649752910000|2022-04-12 08:41:50|15474|15472.5|15473.6|15472.1|15474.6|15473.1|15473.4|15471.7|213
1649752920000|2022-04-12 08:42:00|15473.4|15471.9|15474.6|15473.1|15474.6|15473.1|15473.4|15471.9|45
1649752930000|2022-04-12 08:42:10|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|81
1649752940000|2022-04-12 08:42:20|15472.4|15470.9|15473.4|15471.9|15473.6|15472.1|15472.4|15470.9|95
1649752950000|2022-04-12 08:42:30|15472|15470.5|15469.4|15467.9|15472.4|15470.9|15469.4|15467.9|180
1649752960000|2022-04-12 08:42:40|15470|15468.5|15470.4|15468.9|15470.4|15468.9|15470|15468.5|18
1649752970000|2022-04-12 08:42:50|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|40
1649752980000|2022-04-12 08:43:00|15470.8|15469.3|15471.4|15469.9|15471.6|15469.9|15470.4|15468.9|22
1649752990000|2022-04-12 08:43:10|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15471.4|15469.9|171
1649753000000|2022-04-12 08:43:20|||||||||50
1649753010000|2022-04-12 08:43:30|15474.8|15472.3|15473.4|15471.9|15474.8|15472.3|15473.4|15471.9|82
1649753030000|2022-04-12 08:43:50|15474.6|15472.1|15473.4|15471.9|15474.6|15473.1|15473.4|15471.9|63
1649753040000|2022-04-12 08:44:00|15474.6|15473.1|15473.4|15471.9|15474.6|15473.1|15473.4|15471.9|115
1649753060000|2022-04-12 08:44:20|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|25
1649753070000|2022-04-12 08:44:30|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.7|207
1649753080000|2022-04-12 08:44:40|15474|15472.5|15473.8|15472.3|15474|15472.5|15473.4|15471.9|94
1649753090000|2022-04-12 08:44:50|15473.4|15471.9|15474.6|15472.1|15474.6|15473.1|15473.4|15471.9|59
1649753100000|2022-04-12 08:45:00|15473.4|15471.9|15474.6|15473.1|15474.6|15473.1|15473.4|15471.9|117
1649753110000|2022-04-12 08:45:10|15473.6|15472.1|15474.6|15473.1|15475.6|15474.1|15473.4|15471.9|37
1649753120000|2022-04-12 08:45:20|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|15474.6|15473.1|125
1649753130000|2022-04-12 08:45:30|15476.4|15473.9|15476.6|15475.1|15476.8|15475.1|15475.6|15473.9|18
1649753140000|2022-04-12 08:45:40|15477.6|15476.1|15476.6|15475.1|15477.6|15476.1|15476.6|15475.1|15
1649753150000|2022-04-12 08:45:50|15477.6|15476.1|15476.6|15475.1|15477.6|15476.1|15476.6|15475.1|14
1649753160000|2022-04-12 08:46:00|15477.6|15476.1|15476.6|15475.1|15477.6|15476.1|15476.6|15475.1|203
1649753170000|2022-04-12 08:46:10|||||||||20
1649753180000|2022-04-12 08:46:20|||||||||15
1649753190000|2022-04-12 08:46:30|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|60
1649753200000|2022-04-12 08:46:40|15478.2|15476.7|15477.6|15476.1|15478.6|15477.1|15477.6|15476.1|75
1649753210000|2022-04-12 08:46:50|||||||||2
1649753220000|2022-04-12 08:47:00|15477.8|15475.1|15477.6|15476.1|15477.8|15476.1|15477.6|15475.1|15
1649753230000|2022-04-12 08:47:10|15478.4|15476.9|15478.6|15477.1|15478.6|15477.1|15478.4|15476.9|15
1649753240000|2022-04-12 08:47:20|15479.6|15478.1|15480.6|15478.1|15480.6|15479.1|15479.6|15478.1|394
1649753250000|2022-04-12 08:47:30|15479.8|15478.3|15478.6|15477.1|15479.8|15478.3|15478.6|15477.1|146
1649753270000|2022-04-12 08:47:50|15478.9|15477.4|15480.6|15479.1|15481.8|15479.3|15478.9|15477.4|103
1649753280000|2022-04-12 08:48:00|15479.6|15478.1|15480.6|15479.1|15480.6|15479.1|15479.6|15477.9|124
1649753290000|2022-04-12 08:48:10|15481.8|15480.3|15481.8|15480.3|15481.8|15480.3|15480.6|15479.1|69
1649753300000|2022-04-12 08:48:20|||||||||224
1649753310000|2022-04-12 08:48:30|15481.6|15480.1|15480.6|15479.1|15481.8|15480.3|15480.6|15479.1|75
1649753320000|2022-04-12 08:48:40|15481.6|15478.9|15481.8|15480.3|15482.8|15481.3|15480.6|15478.9|9
1649753330000|2022-04-12 08:48:50|15482.8|15481.3|15483.8|15482.3|15484.1|15482.6|15481.8|15480.3|195
1649753340000|2022-04-12 08:49:00|15482.8|15481.3|15482.8|15480.3|15483.6|15481.3|15481.8|15480.3|195
1649753350000|2022-04-12 08:49:10|15481.8|15481.3|15481.8|15480.3|15482.8|15481.3|15481.8|15480.3|140
1649753360000|2022-04-12 08:49:20|15480.6|15479.1|15480.6|15479.1|15481.8|15480.3|15480.6|15479.1|77
1649753370000|2022-04-12 08:49:30|15479.6|15477.1|15478.6|15477.1|15479.6|15477.1|15475.6|15474.1|502
1649753380000|2022-04-12 08:49:40|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|53
1649753390000|2022-04-12 08:49:50|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|3
1649753400000|2022-04-12 08:50:00|15479.6|15478.1|15479.6|15478.1|15480.6|15479.1|15479.6|15478.1|131
1649753410000|2022-04-12 08:50:10|15478.6|15477.1|15477.6|15476.1|15479.6|15478.1|15477.6|15476.1|596
1649753420000|2022-04-12 08:50:20|15476.9|15475.4|15477.6|15475.1|15477.6|15476.1|15476.6|15475.1|109
1649753430000|2022-04-12 08:50:30|15476.6|15476.1|15477.6|15476.1|15478.6|15477.1|15476.6|15476.1|107
1649753440000|2022-04-12 08:50:40||15475.1||15476.1||15476.1||15475.1|92
1649753450000|2022-04-12 08:50:50|15478.6|15477.1|15479.6|15478.1|15479.6|15478.1|15477.6|15476.1|174
1649753460000|2022-04-12 08:51:00|15479.4|15477.1|15478.6|15477.1|15479.4|15477.1|15477.6|15476.1|136
1649753470000|2022-04-12 08:51:10|15477.9|15476.4|15477.6|15476.1|15477.9|15476.4|15477.6|15476.1|30
1649753480000|2022-04-12 08:51:20|15478.6|15477.1|15478.6|15477.1|15479.6|15478.1|15478.6|15477.1|120
1649753490000|2022-04-12 08:51:30|15479.6|15476.1|15477.6|15476.1|15479.6|15476.3|15477.6|15476.1|31
1649753500000|2022-04-12 08:51:40|15477.8|15476.3|15478.6|15477.1|15478.8|15477.1|15477.6|15476.1|58
1649753510000|2022-04-12 08:51:50|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|40
1649753520000|2022-04-12 08:52:00|15476.6|15475.1|15478.6|15477.1|15478.6|15477.1|15476.6|15475.1|231
1649753530000|2022-04-12 08:52:10|15477.6|15476.1|15480.6|15479.1|15480.6|15479.1|15477.6|15476.1|16
1649753540000|2022-04-12 08:52:20|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|15478.6|15477.1|227
1649753550000|2022-04-12 08:52:30|15478.6|15477.1|15480.6|15478.1|15480.6|15479.1|15478.6|15477.1|57
1649753560000|2022-04-12 08:52:40|15480.4|15477.9|15478.6|15477.1|15480.4|15478.1|15478.6|15477.1|206
1649753570000|2022-04-12 08:52:50|||||||||190
1649753580000|2022-04-12 08:53:00|15477.6|15476.1|15477.6|15476.1|15478.8|15477.1|15476.6|15475.1|192
1649753590000|2022-04-12 08:53:10|15477.8|15475.1|15476.6|15475.1|15477.8|15476.1|15475.6|15474.1|84
1649753600000|2022-04-12 08:53:20|15475.9|15474.4|15476.6|15475.1|15476.9|15475.4|15475.9|15474.4|185
1649753610000|2022-04-12 08:53:30|15476.4|15474.9|15475.6|15474.1|15476.6|15475.1|15475.6|15474.1|110
1649753620000|2022-04-12 08:53:40|15476.6|15475.1|15476.6|15475.1|15476.6|15475.1|15475.6|15473.9|105
1649753630000|2022-04-12 08:53:50|15475.6|15474.1|15474.6|15473.1|15476.6|15474.1|15474.6|15473.1|103
1649753640000|2022-04-12 08:54:00|15475.6|15474.1|15473.4|15471.9|15475.6|15474.1|15473.4|15471.9|72
1649753650000|2022-04-12 08:54:10|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|150
1649753660000|2022-04-12 08:54:20|15474.4|15472.9|15473.4|15471.9|15474.6|15473.1|15473.4|15471.8|63
1649753690000|2022-04-12 08:54:50|15472.8|15471.3|15472.4|15470.9|15472.8|15471.3|15472.4|15470.9|87
1649753700000|2022-04-12 08:55:00|15471.6|15470.1|15471.4|15469.9|15472.4|15470.1|15471.2|15469.7|31
1649753710000|2022-04-12 08:55:10|15472.4||15472.4||15472.4||15472.4||9
1649753720000|2022-04-12 08:55:20|15471.4|15470.1|15470.4|15468.9|15472.6|15470.1|15470.4|15468.9|118
1649753730000|2022-04-12 08:55:30|||||||||22
1649753740000|2022-04-12 08:55:40|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|5
1649753750000|2022-04-12 08:55:50|15470.4|15468.9|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|93
1649753760000|2022-04-12 08:56:00|||||||||49
1649753780000|2022-04-12 08:56:20||15467.9||15468.9||15468.9||15467.9|19
1649753790000|2022-04-12 08:56:30|15469.4|15467.9|15469.4|15466.9|15470.4|15467.9|15468.6|15466.9|163
1649753800000|2022-04-12 08:56:40|15469.6|15467.1|15470.4|15468.9|15470.4|15468.9|15469.4|15467.1|13
1649753810000|2022-04-12 08:56:50||15467.9||15467.9||15467.9||15467.9|22
1649753820000|2022-04-12 08:57:00|15470.6|15468.1|15470.4|15467.9|15470.6|15468.9|15469.4|15467.9|24
1649753830000|2022-04-12 08:57:10|15470.2|15468.7|15469.4|15467.9|15470.6|15468.9|15468.6|15466.9|178
1649753840000|2022-04-12 08:57:20|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|25
1649753850000|2022-04-12 08:57:30|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15471|15469.5|65
1649753860000|2022-04-12 08:57:40|15470.4|15468.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|297
1649753870000|2022-04-12 08:57:50||15468.9||15469.9||15469.9||15468.9|7
1649753880000|2022-04-12 08:58:00|15471.2|15468.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|218
1649753890000|2022-04-12 08:58:10|15472.4||15471.4||15472.4||15471.4||257
1649753900000|2022-04-12 08:58:20|15472.4|15470.1|15472.4|15469.9|15472.4|15470.1|15471.4|15469.9|65
1649753910000|2022-04-12 08:58:30|15472.6|15470.1|15470.4|15468.9|15472.6|15470.1|15470.4|15468.9|120
1649753920000|2022-04-12 08:58:40|||||||||17
1649753930000|2022-04-12 08:58:50|15470.2|15468.7|15469.4|15467.9|15470.2|15468.7|15469.4|15467.9|26
1649753940000|2022-04-12 08:59:00|15468.6|15467.1|15468.6|15467.1|15469.4|15467.9|15468.6|15467.1|73
1649753950000|2022-04-12 08:59:10|15469.2|15467.7|15468.6|15467.1|15469.4|15467.9|15467.8|15466.3|165
1649753960000|2022-04-12 08:59:20|15467.8|15466.3|15468.8|15466.3|15468.8|15467.1|15467|15465.5|200
1649753970000|2022-04-12 08:59:30|15468|15466.5|15467.8|15466.3|15468.8|15467.1|15467.8|15466.1|78
1649753980000|2022-04-12 08:59:40|15467|15465.5|15468.6|15467.1|15468.6|15467.1|15467|15465.5|177
1649753990000|2022-04-12 08:59:50|15467.8|15466.3|15469.4|15467.9|15469.4|15467.9|15467.8|15466.3|211
1649754000000|2022-04-12 09:00:00|15469.6|15468.1|15470.4|15467.9|15470.4|15468.9|15469.4|15467.9|38
1649754010000|2022-04-12 09:00:10|15470.2|15468.7|15469.4|15467.9|15470.6|15468.9|15468.6|15467.1|69
1649754020000|2022-04-12 09:00:20|15469.6|15467.1|15468.6|15467.1|15469.6|15467.1|15468.6|15466.9|4
1649754030000|2022-04-12 09:00:30|15469.2|15467.7|15468.6|15467.1|15469.4|15467.9|15468.6|15467.1|74
1649754040000|2022-04-12 09:00:40|15467.8|15466.3|15468|15466.5|15468.6|15467.1|15467.8|15466.3|11
1649754050000|2022-04-12 09:00:50|15467.8|15466.3|15467|15465.5|15468|15466.3|15467|15465.5|7
1649754060000|2022-04-12 09:01:00|15467.8|15466.3|15467.8|15466.3|15467.8|15466.3|15467.8|15466.3|21
1649754070000|2022-04-12 09:01:10|15467.6|15466.1|15467.8|15466.3|15467.8|15466.3|15467|15465.5|40
1649754080000|2022-04-12 09:01:20|15467|15465.5|15467|15465.5|15467.1|15465.5|15467|15464.6|227
1649754090000|2022-04-12 09:01:30|15466.1|15464.6|15467|15465.5|15467|15465.5|15466.1|15464.6|327
1649754100000|2022-04-12 09:01:40|15467.8|15466.3|15468.6|15467.1|15468.6|15467.1|15467.8|15466.3|46
1649754110000|2022-04-12 09:01:50|||||||||69
1649754120000|2022-04-12 09:02:00|15467.8|15466.3|15467.8|15466.3|15468.6|15467.1|15467.8|15466.3|38
1649754130000|2022-04-12 09:02:10|15466.1|15464.6|15464.2|15462.7|15467|15465.5|15460.8|15459.3|659
1649754140000|2022-04-12 09:02:20|15463.2|15461.7|15462.2|15460.7|15463.2|15461.7|15461.2|15459.7|120
1649754150000|2022-04-12 09:02:30|15463.2|15461.7|15460.2|15458.7|15463.2|15461.7|15460.2|15458.7|429
1649754160000|2022-04-12 09:02:40|15461.2|15459.7|15460.2|15458.7|15461.2|15459.7|15459.2|15457.7|152
1649754170000|2022-04-12 09:02:50|15461.2|15457.7|15461.2|15459.7|15461.2|15459.7|15460.2|15457.7|47
1649754180000|2022-04-12 09:03:00|15461|15459.5|15459.2|15457.7|15461.2|15459.5|15459.2|15457.7|107
1649754190000|2022-04-12 09:03:10|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|15458.4|15456.9|90
1649754200000|2022-04-12 09:03:20|15458.4|15456.9|15457.2|15455.7|15459.4|15457.9|15456.2|15454.5|310
1649754210000|2022-04-12 09:03:30|15456.6|15455.1|15456.2|15454.7|15456.6|15455.1|15456.2|15454.7|38
1649754220000|2022-04-12 09:03:40|15457.2|15455.7|15456.2|15454.7|15458.4|15456.9|15456.2|15454.7|209
1649754230000|2022-04-12 09:03:50|15456|15454.5|15456.2|15454.7|15456.2|15454.7|15456|15453.7|188
1649754240000|2022-04-12 09:04:00|15456.8|15455.3|15459|15457.5|15459.4|15457.9|15456.8|15455.3|444
1649754250000|2022-04-12 09:04:10|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|15458.4|15456.9|91
1649754260000|2022-04-12 09:04:20|15458.4|15456.9|15460.4|15458.9|15461.4|15458.9|15458.4|15456.9|228
1649754270000|2022-04-12 09:04:30|15461.4|15459.1|15462.4|15460.9|15462.4|15460.9|15460.4|15458.9|154
1649754280000|2022-04-12 09:04:40|15461.4|15459.9|15461.4|15459.9|15462.4|15460.9|15461.4|15459.9|132
1649754290000|2022-04-12 09:04:50|15462.4|15460.9|15463.4|15460.9|15463.4|15461.9|15462.4|15460.9|108
1649754300000|2022-04-12 09:05:00|15462.4|15461.9|15463.4|15461.9|15463.4|15461.9|15462.4|15460.9|263
1649754310000|2022-04-12 09:05:10|||||||||33
1649754320000|2022-04-12 09:05:20|15464|15462.5|15465.4|15463.9|15465.4|15463.9|15464|15462.5|122
1649754330000|2022-04-12 09:05:30|15464.8|15463.3|15462.4|15460.9|15464.8|15463.3|15462.4|15460.9|92
1649754340000|2022-04-12 09:05:40|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|12
1649754350000|2022-04-12 09:05:50|||||||||39
1649754360000|2022-04-12 09:06:00|15463|15461.5|15462.4|15460.9|15463|15461.5|15462.4|15460.9|23
1649754370000|2022-04-12 09:06:10|15461.4|15459.9|15461.4|15459.9|15461.4|15459.9|15461.4|15459.9|98
1649754380000|2022-04-12 09:06:20|15460.8|15459.3|15460.4|15458.9|15460.8|15459.3|15460.4|15458.9|73
1649754400000|2022-04-12 09:06:40|15459.4|15457.9|15461|15459.5|15461.6|15459.5|15459.4|15457.9|276
1649754410000|2022-04-12 09:06:50|15460.4|15458.9|15462.4|15460.9|15462.4|15460.9|15460.4|15458.9|51
1649754420000|2022-04-12 09:07:00|15461.4|15459.9|15462.2|15459.7|15462.4|15460.9|15461.4|15459.7|92
1649754430000|2022-04-12 09:07:10|15461.4|15459.9|15461.4|15459.9|15462.4|15460.3|15461.4|15459.9|147
1649754440000|2022-04-12 09:07:20|15461.8|15460.3|15461.4|15459.9|15462.4|15460.3|15461.4|15459.9|31
1649754450000|2022-04-12 09:07:30|15460.4|15458.9|15460.4|15458.9|15460.4|15458.9|15460.4|15458.9|4
1649754460000|2022-04-12 09:07:40|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|258
1649754470000|2022-04-12 09:07:50|15458.4|15456.9|15459.4|15457.9|15459.4|15457.9|15458.4|15456.9|55
1649754480000|2022-04-12 09:08:00|15460.4|15458.9|15460.4|15458.9|15460.4|15458.9|15459.4|15457.9|22
1649754490000|2022-04-12 09:08:10|15460.8|15459.3|15463.4|15461.9|15463.4|15461.9|15460.4|15458.9|132
1649754500000|2022-04-12 09:08:20|15462.4|15460.9|15463.4|15460.9|15463.4|15461.9|15462.4|15460.9|21
1649754510000|2022-04-12 09:08:30|15462.6|15461.1|15462.4|15460.9|15463.4|15461.9|15462.4|15460.9|15
1649754520000|2022-04-12 09:08:40|15463|15461.5|15462.4|15460.9|15463.4|15461.9|15462.4|15460.9|132
1649754530000|2022-04-12 09:08:50|15461.4|15459.9|15461.4|15459.9|15462.4|15460.9|15461.4|15459.9|136
1649754540000|2022-04-12 09:09:00|15462.4|15460.9|15462.4|15460.9|15462.4|15460.9|15461.4|15459.9|19
1649754550000|2022-04-12 09:09:10|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|51
1649754560000|2022-04-12 09:09:20|15462.4|15460.9|15463.4|15461.9|15464.4|15462.9|15462.4|15460.9|147
1649754570000|2022-04-12 09:09:30|15464.4|15462.9|15464.2|15462.7|15464.4|15462.9|15463.2|15461.7|84
1649754580000|2022-04-12 09:09:40|||||||||3
1649754590000|2022-04-12 09:09:50|15463.2|15461.7|15464.2|15462.7|15464.2|15462.7|15463.2|15461.7|62
1649754600000|2022-04-12 09:10:00|15463.6|15462.1|15462.2|15460.7|15463.6|15462.1|15462.2|15460.7|206
1649754610000|2022-04-12 09:10:10|15464.2|15462.7|15464.2|15462.7|15465.2|15463.7|15464.2|15462.7|512
1649754620000|2022-04-12 09:10:20|15464.4|15462.9|15466.2|15464.7|15466.4|15464.9|15464.2|15462.7|69
1649754630000|2022-04-12 09:10:30|15465.4|15463.9|15465.2|15463.7|15466.4|15464.7|15465.2|15463.7|34
1649754640000|2022-04-12 09:10:40|15466.2|15464.7|15466.2|15464.7|15466.2|15464.7|15465.2|15463.7|65
1649754650000|2022-04-12 09:10:50|15465.8|15464.3|15465.2|15463.7|15466.2|15464.7|15465.2|15463.7|13
1649754670000|2022-04-12 09:11:10|15464.2|15462.7|15464.2|15462.7|15464.2|15462.7|15464.2|15462.7|35
1649754680000|2022-04-12 09:11:20|15463.2|15461.7|15458.2|15456.7|15463.2|15461.7|15458.2|15456.7|699
1649754690000|2022-04-12 09:11:30|15459.2|15455.7|15460.2|15458.7|15460.2|15458.7|15458.2|15455.7|51
1649754700000|2022-04-12 09:11:40|15459.2|15457.7|15460.2|15458.7|15460.2|15458.7|15459.2|15457.7|28
1649754710000|2022-04-12 09:11:50|15459.2|15457.7|15460.2|15458.7|15461.2|15459.7|15459.2|15457.7|232
1649754720000|2022-04-12 09:12:00|15459.2|15457.7|15460.2|15458.7|15460.2|15458.7|15459.2|15457.7|57
1649754730000|2022-04-12 09:12:10|15461.2|15459.7|15461.2|15459.7|15462.8|15461.3|15461.2|15459.7|125
1649754740000|2022-04-12 09:12:20|15462.2|15460.7|15461.2|15459.7|15462.7|15460.7|15461.2|15459.7|146
1649754750000|2022-04-12 09:12:30|15462.2|15460.7|15462.4|15460.9|15462.4|15460.9|15460.2|15458.7|160
1649754760000|2022-04-12 09:12:40|15461.4|15459.9|15461.4|15458.9|15461.6|15459.9|15460.4|15458.9|52
1649754770000|2022-04-12 09:12:50||15459.9||15458.9||15459.9||15458.9|53
1649754780000|2022-04-12 09:13:00|15462.4|15459.9|15463.4|15461.9|15464.4|15462.9|15462.4|15459.9|165
1649754790000|2022-04-12 09:13:10|15462.4|15460.9|15463.4|15461.9|15463.6|15461.9|15462.4|15460.9|38
1649754800000|2022-04-12 09:13:20|15464.2|15461.7|15464.4|15462.9|15464.4|15462.9|15464.2|15461.7|66
1649754810000|2022-04-12 09:13:30|15465.4|15463.9|15466.4|15464.9|15466.4|15464.9|15465.4|15463.9|55
1649754820000|2022-04-12 09:13:40|15466.6|15464.1|15465.4|15463.9|15466.6|15464.9|15465.4|15463.9|24
1649754830000|2022-04-12 09:13:50|15465|15463.5|15465.4|15463.9|15465.4|15463.9|15464.4|15462.9|26
1649754840000|2022-04-12 09:14:00|15465.6|15464.1|15466.6|15465.1|15467.6|15465.1|15465.4|15463.9|152
1649754850000|2022-04-12 09:14:10|15467.6|15466.1|15468.4|15466.9|15468.4|15466.9|15467.6|15465.9|65
1649754860000|2022-04-12 09:14:20|15469.2|15467.7|15469.2|15467.7|15469.2|15467.7|15469.2|15467.7|63
1649754870000|2022-04-12 09:14:30|15470.6|15469.1|15469.2|15467.7|15470.6|15469.1|15469.2|15467.7|164
1649754880000|2022-04-12 09:14:40|15470|15468.5|15470|15468.5|15470|15468.5|15468.4|15466.9|487
1649754890000|2022-04-12 09:14:50|15469.2|15467.7|15469.2|15467.7|15470|15468.5|15469.2|15467.7|119
1649754900000|2022-04-12 09:15:00|15470|15467.5|15469.2|15467.7|15470.2|15468.5|15469.2|15467.5|77
1649754910000|2022-04-12 09:15:10|15469.8|15468.3|15470|15468.5|15470|15468.5|15469.8|15468.3|160
1649754920000|2022-04-12 09:15:20|15470.8|15469.3|15470.8|15469.3|15470.8|15469.3|15470|15468.3|227
1649754930000|2022-04-12 09:15:30|15471|15468.5|15470.8|15468.3|15471|15469.3|15470.8|15468.3|94
1649754940000|2022-04-12 09:15:40|15470|15468.5|15470.8|15469.3|15470.8|15469.3|15470|15468.3|30
1649754950000|2022-04-12 09:15:50|15471.6|15470.1|15472.4|15469.9|15472.4|15470.9|15471.6|15469.9|114
1649754960000|2022-04-12 09:16:00|15472.2|15470.7|15469.6|15468.1|15472.4|15470.9|15469.6|15468.1|344
1649754970000|2022-04-12 09:16:10|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15470.4|15468.9|82
1649754980000|2022-04-12 09:16:20|15469.6|15468.1|15470.6|15468.1|15470.8|15469.1|15469.6|15468.1|34
1649754990000|2022-04-12 09:16:30|15470.4|15468.9|15470.6|15469.1|15470.6|15469.1|15469.6|15468.1|1538
1649755000000|2022-04-12 09:16:40|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|32
1649755010000|2022-04-12 09:16:50|15470.6|15469.1|15469.6|15468.1|15470.8|15469.1|15469.6|15467.9|1524
1649755020000|2022-04-12 09:17:00|15470.6|15467.5|15468.6|15467.1|15470.6|15467.5|15467.6|15466.1|143
1649755030000|2022-04-12 09:17:10|15468|15466.5|15468.6|15467.1|15468.6|15467.1|15467.6|15466.1|77
1649755040000|2022-04-12 09:17:20|15467.6|15466.1|15467.6|15465.1|15468.6|15467.1|15467.6|15465.1|33
1649755050000|2022-04-12 09:17:30|15466.8|15465.3|15465.6|15464.1|15467.8|15466.1|15465.6|15464.1|33
1649755060000|2022-04-12 09:17:40|15466.6|15465.1|15467.6|15466.1|15467.6|15466.1|15465.6|15463.9|78
1649755080000|2022-04-12 09:18:00|15468.6|15467.1|15466.6|15465.1|15468.6|15467.1|15465.6|15463.9|85
1649755090000|2022-04-12 09:18:10|15465.6|15464.1|15465.6|15464.1|15466.6|15465.1|15465.4|15463.1|128
1649755100000|2022-04-12 09:18:20|15466.8|15464.3|15466.6|15465.1|15466.8|15465.1|15466.6|15464.1|13
1649755110000|2022-04-12 09:18:30|15465.6|15464.1|15466.6|15465.1|15466.6|15465.1|15465.6|15464.1|82
1649755120000|2022-04-12 09:18:40|15465.6|15464.1|15466.6|15464.1|15466.6|15465.1|15465.6|15463.9|37
1649755130000|2022-04-12 09:18:50|15466.4|15465.1|15465.6|15464.1|15466.6|15465.1|15465.6|15464.1|162
1649755140000|2022-04-12 09:19:00|15466.6|15465.1|15469.6|15468.1|15469.6|15468.1|15465.6|15463.9|108
1649755150000|2022-04-12 09:19:10|15470.6|15469.1|15469.6|15468.1|15470.6|15469.1|15469.6|15468.1|115
1649755160000|2022-04-12 09:19:20|15469|15467.5|15469.6|15468.1|15469.6|15468.1|15468.6|15466.9|96
1649755170000|2022-04-12 09:19:30|15470.6|15469.1|15469.6|15468.1|15470.6|15469.1|15469.6|15468.1|203
1649755180000|2022-04-12 09:19:40|15470.6|15469.1|15468.6|15467.1|15470.6|15469.1|15468.6|15467.1|153
1649755190000|2022-04-12 09:19:50|15469.6|15468.1|15468.6|15467.1|15469.6|15468.1|15468.6|15467.1|816
1649755210000|2022-04-12 09:20:10|15469.6|15467.7|15468.6|15467.1|15469.6|15467.7|15468.6|15467.1|5
1649755220000|2022-04-12 09:20:20|15469.6|15467.3|15468.6|15467.1|15469.6|15467.3|15468.6|15466.9|6
1649755230000|2022-04-12 09:20:30|15469.4|15467.9|15468.6|15467.1|15469.6|15468.1|15468.6|15467.1|97
1649755240000|2022-04-12 09:20:40|15469|15467.5|15469.6|15468.1|15469.6|15468.1|15468.6|15466.9|129
1649755260000|2022-04-12 09:21:00|15469.8|15467.1|15468.6|15467.1|15469.8|15467.3|15468.6|15467.1|55
1649755270000|2022-04-12 09:21:10|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|15469.6|15468.1|86
1649755280000|2022-04-12 09:21:20|15470.6|15469.1|15470.6|15469.1|15471|15469.5|15470.6|15469.1|127
1649755290000|2022-04-12 09:21:30|||||||||9
1649755300000|2022-04-12 09:21:40|15470.2|15468.7|15469.6|15468.1|15470.2|15468.7|15469.6|15468.1|126
1649755310000|2022-04-12 09:21:50|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|15468.6|15467.1|37
1649755320000|2022-04-12 09:22:00|15469|15467.5|15469.6|15468.1|15469.6|15468.1|15469|15467.5|79
1649755330000|2022-04-12 09:22:10|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15
1649755340000|2022-04-12 09:22:20|15471.2|15469.7|15471.6|15470.1|15472.4|15470.9|15471.2|15469.7|45
1649755350000|2022-04-12 09:22:30|15470.6|15469.1|15471.6|15470.1|15471.6|15470.1|15470.6|15469.1|41
1649755360000|2022-04-12 09:22:40|||||||||8
1649755370000|2022-04-12 09:22:50|15470.6|15469.1|15471.6|15470.1|15471.6|15470.1|15470.6|15469.1|30
1649755380000|2022-04-12 09:23:00|15470.6|15469.1|15472.4|15470.9|15472.4|15470.9|15470.6|15469.1|53
1649755390000|2022-04-12 09:23:10|15471.6|15470.1|15472.4|15470.9|15472.4|15470.9|15471.6|15470.1|25
1649755400000|2022-04-12 09:23:20|15471.8|15470.3|15471.6|15469.1|15471.8|15470.3|15471.4|15469.1|48
1649755410000|2022-04-12 09:23:30|15470.6|15469.3|15470.6|15469.1|15471.8|15469.3|15470.6|15468.8|30
1649755420000|2022-04-12 09:23:40|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|15470.6|15469.1|67
1649755430000|2022-04-12 09:23:50|15470.6|15469.1|15471.6|15470.1|15471.6|15470.1|15470.6|15469.1|290
1649755440000|2022-04-12 09:24:00|15472.4|15470.9|15473.2|15471.7|15473.2|15471.7|15472.4|15470.9|143
1649755460000|2022-04-12 09:24:20|15474|15472.5|15474|15472.5|15474|15472.5|15474|15472.5|79
1649755470000|2022-04-12 09:24:30|15474.8|15473.3|15474.8|15472.3|15474.8|15473.3|15474|15472.3|21
1649755480000|2022-04-12 09:24:40|15474|15472.5|15476.4|15474.9|15476.4|15474.9|15474|15472.3|187
1649755490000|2022-04-12 09:24:50|15478.8|15477.3|15479.8|15477.3|15479.8|15477.3|15478.8|15477.3|149
1649755500000|2022-04-12 09:25:00|15478.8|15476.3|15479.8|15478.3|15479.8|15478.3|15477.8|15476.3|202
1649755510000|2022-04-12 09:25:10|15478.8|15477.3|15478.8|15476.3|15478.8|15477.3|15477.8|15476.3|122
1649755520000|2022-04-12 09:25:20|15478|15476.5|15477.8|15476.3|15479|15477.3|15477.8|15476.3|73
1649755530000|2022-04-12 09:25:30|15476.8|15475.3|15477.8|15476.3|15477.8|15476.3|15476.8|15475.3|53
1649755540000|2022-04-12 09:25:40|15476.8|15475.3|15476.8|15475.3|15477.8|15476.3|15476.8|15475.3|47
1649755550000|2022-04-12 09:25:50|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|4
1649755560000|2022-04-12 09:26:00|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|15476.2|15474.7|92
1649755570000|2022-04-12 09:26:10|15477.8|15476.3|15476.8|15475.3|15477.8|15476.3|15476.8|15474.3|41
1649755580000|2022-04-12 09:26:20|15476.4|15474.9|15476.8|15475.3|15476.8|15475.3|15475.8|15474.3|58
1649755590000|2022-04-12 09:26:30|15476|15474.3|15476.8|15475.3|15476.8|15475.3|15475.8|15474.3|19
1649755600000|2022-04-12 09:26:40|15475.5|15474|15475.8|15474.3|15476|15474.3|15475.5|15473.3|289
1649755610000|2022-04-12 09:26:50|15475|15473.3|15475.8|15474.3|15475.8|15474.3|15474.8|15473.3|373
1649755620000|2022-04-12 09:27:00|||||||||44
1649755630000|2022-04-12 09:27:10|15476.8|15475.1|15475.8|15474.3|15479.8|15477.3|15475.8|15474.1|182
1649755640000|2022-04-12 09:27:20|15476.8|15475.3|15476.8|15475.3|15477.8|15476.3|15475.8|15474.3|145
1649755650000|2022-04-12 09:27:30|15476.4|15474.9|15476.8|15475.3|15476.8|15475.3|15475.8|15474.3|101
1649755660000|2022-04-12 09:27:40|15477.8|15476.3|15477.8|15475.3|15477.8|15476.3|15476.8|15475.3|85
1649755670000|2022-04-12 09:27:50|15477.6|15475.1|15478.8|15477.3|15478.8|15477.3|15476.8|15475.1|409
1649755680000|2022-04-12 09:28:00|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|107
1649755690000|2022-04-12 09:28:10|||||||||19
1649755700000|2022-04-12 09:28:20|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|15476.8|15475.3|19
1649755710000|2022-04-12 09:28:30|15475.8|15474.3|15475.8|15474.3|15476.8|15474.5|15475.4|15473.9|136
1649755720000|2022-04-12 09:28:40|15476.6|15473.3|15476.8|15475.3|15476.8|15475.3|15476.6|15473.3|39
1649755730000|2022-04-12 09:28:50|15476.6|15474.1|15476.8|15475.3|15477|15475.3|15476.6|15474.1|84
1649755740000|2022-04-12 09:29:00|15475.8|15474.3|15475.8|15474.3|15475.8|15474.3|15475.8|15474.3|118
1649755750000|2022-04-12 09:29:10|15476.8|15475.3|15477.8|15475.3|15477.8|15476.3|15476.8|15475.3|45
1649755760000|2022-04-12 09:29:20|15477|15475.5|15476.8|15475.3|15477.8|15476.3|15476.8|15475.3|29
1649755770000|2022-04-12 09:29:30|||||||||9
1649755780000|2022-04-12 09:29:40|15474.8|15473.3|15473.6|15472.1|15474.8|15473.3|15473.6|15472.1|312
1649755790000|2022-04-12 09:29:50|||||||||37
1649755800000|2022-04-12 09:30:00|15474.6|15473.1|15473.6|15472.1|15474.8|15473.3|15473.6|15472.1|165
1649755810000|2022-04-12 09:30:10|15474.6|15473.1|15474.8|15472.3|15475.3|15473.3|15473.6|15471.9|102
1649755820000|2022-04-12 09:30:20|15474|15472.5|15474.8|15473.3|15474.8|15473.3|15474|15472.5|26
1649755830000|2022-04-12 09:30:30|15475.8|15474.3|15475.8|15474.3|15475.8|15474.3|15474.8|15473.3|148
1649755840000|2022-04-12 09:30:40|15476.8|15475.3|15477.8|15476.3|15477.8|15476.3|15475.8|15474.3|102
1649755850000|2022-04-12 09:30:50|15478.8|15477.3|15478.8|15477.3|15479.8|15478.3|15478.8|15477.3|282
1649755860000|2022-04-12 09:31:00|15479.8|15478.3|15479.8|15477.3|15481.8|15480.3|15479.8|15477.3|122
1649755870000|2022-04-12 09:31:10|15480.8|15478.3|15479.8|15478.3|15481.8|15479.5|15479.8|15478.3|148
1649755880000|2022-04-12 09:31:20|15478.8|15477.3|15479.8|15478.3|15479.8|15478.3|15478.8|15477.3|8
1649755890000|2022-04-12 09:31:30|15479.4|15477.9|15478.8|15477.3|15479.8|15477.9|15477.8|15476.3|83
1649755900000|2022-04-12 09:31:40|15479|15477.5|15479.8|15477.3|15479.8|15477.5|15478.8|15477.3|21
1649755910000|2022-04-12 09:31:50|15478.8|15476.3|15477.8|15476.3|15478.8|15477.3|15477.8|15476.3|62
1649755920000|2022-04-12 09:32:00|15476.8|15475.3|15480.8|15479.3|15480.8|15479.3|15475.8|15474.3|398
1649755930000|2022-04-12 09:32:10|15479.8|15478.3|15480.8|15479.3|15480.8|15479.3|15478.8|15477.3|49
1649755940000|2022-04-12 09:32:20|15479.8|15478.3|15480.8|15479.3|15480.8|15479.3|15479.8|15478.3|6
1649755950000|2022-04-12 09:32:30|15481.8|15480.3|15480.8|15479.3|15481.8|15480.3|15480.8|15479.3|70
1649755960000|2022-04-12 09:32:40|15481.8|15480.3|15481.8|15480.3|15482.8|15481.3|15481.8|15480.3|320
1649755970000|2022-04-12 09:32:50|15482.8|15481.3|15481.8|15480.3|15482.8|15481.3|15481.8|15480.3|7
1649755980000|2022-04-12 09:33:00|15480.8|15479.3|15480.8|15479.3|15481.8|15480.3|15479.8|15478.3|288
1649755990000|2022-04-12 09:33:10|15481.8|15480.3|15481.8|15480.3|15481.8|15480.3|15480.8|15479.3|65
1649756000000|2022-04-12 09:33:20|15481.2|15479.7|15479.8|15478.3|15481.2|15479.7|15479.8|15478.3|67
1649756010000|2022-04-12 09:33:30|15480.8|15479.3|15481.8|15480.3|15481.8|15480.3|15480.8|15478.3|207
1649756020000|2022-04-12 09:33:40|||||||||53
1649756030000|2022-04-12 09:33:50|15482.8|15481.3|15482.8|15481.3|15482.8|15481.3|15482.8|15481.3|342
1649756040000|2022-04-12 09:34:00|15483.8|15482.3|15481.8|15480.3|15483.8|15482.3|15481.8|15480.3|274
1649756050000|2022-04-12 09:34:10|15481.2|15479.7|15480.8|15479.3|15481.8|15480.3|15480.8|15479.3|215
1649756060000|2022-04-12 09:34:20|15481.8|15480.3|15480.8|15479.3|15481.8|15480.3|15480.8|15479.3|96
1649756070000|2022-04-12 09:34:30|15479.8|15478.3|15480.8|15479.3|15480.8|15479.3|15479.2|15477.7|341
1649756080000|2022-04-12 09:34:40|15479.8|15478.3|15481.8|15480.3|15481.8|15480.3|15479.8|15478.3|381
1649756090000|2022-04-12 09:34:50|15482.4|15480.9|15482.8|15481.3|15482.8|15481.3|15482.4|15480.9|209
1649756100000|2022-04-12 09:35:00|15483.8|15482.3|15485.8|15484.3|15485.8|15484.3|15483.8|15482.3|224
1649756110000|2022-04-12 09:35:10|15486.4|15484.9|15485.8|15484.3|15486.8|15485.3|15485.8|15484.3|149
1649756120000|2022-04-12 09:35:20|15486|15483.5|15484.8|15483.3|15486|15483.7|15484.8|15483.3|83
1649756130000|2022-04-12 09:35:30|15485.8|15484.1|15484.8|15483.3|15485.8|15484.1|15484.8|15483.3|374
1649756140000|2022-04-12 09:35:40|15484.2|15482.7|15484.8|15483.3|15484.8|15483.3|15483.8|15482.3|449
1649756150000|2022-04-12 09:35:50|15485.8|15484.3|15486.8|15485.3|15487.8|15486.3|15485.8|15484.3|209
1649756160000|2022-04-12 09:36:00|15485.8|15484.3|15485.8|15484.3|15486.8|15485.3|15485.8|15484.1|277
1649756170000|2022-04-12 09:36:10|15484.8|15483.3|15485.8|15484.3|15485.8|15484.3|15484.8|15483.3|277
1649756180000|2022-04-12 09:36:20|15485.4|15483.9|15484.8|15483.3|15485.8|15484.3|15484.8|15483.3|50
1649756190000|2022-04-12 09:36:30|15483.8|15482.3|15484.8|15483.3|15484.8|15483.3|15483.8|15482.3|690
1649756200000|2022-04-12 09:36:40|15483.8|15482.3|15483.8|15482.3|15484.8|15483.3|15483.8|15482.3|506
1649756210000|2022-04-12 09:36:50|15482.8|15481.3|15480.8|15479.3|15482.8|15481.3|15479.8|15478.3|351
1649756220000|2022-04-12 09:37:00|15479.8|15478.3|15479.8|15478.3|15480.8|15479.3|15479.8|15478.3|403
1649756230000|2022-04-12 09:37:10|15480.2|15478.7|15479.8|15478.3|15480.8|15479.3|15479.8|15478.3|196
1649756240000|2022-04-12 09:37:20|15479.4|15477.9|15479.8|15478.3|15480.8|15479.3|15479.4|15477.9|145
1649756250000|2022-04-12 09:37:30|||||||||53
1649756260000|2022-04-12 09:37:40|15479.2|15477.7|15478.8|15477.3|15479.2|15477.7|15478.8|15477.3|172
1649756270000|2022-04-12 09:37:50|15479.8|15478.3|15479.8|15478.3|15479.8|15478.3|15479.8|15478.3|196
1649756280000|2022-04-12 09:38:00|15478.8|15477.3|15480.8|15479.3|15480.8|15479.3|15478.8|15477.3|328
1649756290000|2022-04-12 09:38:10|15481.8|15480.3|15481.8|15480.3|15482.8|15481.3|15481.8|15480.3|452
1649756300000|2022-04-12 09:38:20|15480.8|15479.3|15482.8|15481.3|15482.8|15481.3|15480.8|15479.3|105
1649756310000|2022-04-12 09:38:30|15481.8|15480.3|15480.8|15479.3|15482.8|15481.3|15480.8|15479.3|393
1649756320000|2022-04-12 09:38:40|15481.8|15480.1|15480.8|15479.3|15481.8|15480.1|15480.8|15479.3|23
1649756330000|2022-04-12 09:38:50|15481.6|15479.1|15481.8|15480.3|15481.8|15480.3|15480.8|15479.1|15
1649756340000|2022-04-12 09:39:00|15482.4|15480.9|15480.8|15479.3|15482.8|15481.3|15480.8|15479.3|221
1649756350000|2022-04-12 09:39:10|15481.8|15480.3|15480.8|15479.3|15482.8|15480.5|15480.8|15479.1|195
1649756360000|2022-04-12 09:39:20|15481.2|15479.7|15480.8|15479.3|15482|15480.3|15480.8|15479.3|76
1649756370000|2022-04-12 09:39:30|15481.6|15479.1|15481.8|15480.3|15482|15480.3|15480.8|15479.1|81
1649756380000|2022-04-12 09:39:40|15480.8|15479.3|15481.8|15480.3|15481.8|15480.3|15480.8|15479.3|63
1649756390000|2022-04-12 09:39:50|15480.8|15479.3|15481.8|15480.3|15481.8|15480.3|15480.8|15479.3|174
1649756400000|2022-04-12 09:40:00|15482.4|15480.9|15481.8|15479.3|15482.8|15481.3|15481.8|15479.3|70
1649756410000|2022-04-12 09:40:10|15481|15479.5|15480.8|15479.3|15482|15480.3|15480.8|15479.3|80
1649756420000|2022-04-12 09:40:20|15482|15479.5|15480.8|15479.3|15482|15480.3|15480.8|15479.3|83
1649756430000|2022-04-12 09:40:30|15479.8|15478.3|15479.8|15478.3|15479.8|15478.3|15479.8|15478.3|126
1649756440000|2022-04-12 09:40:40|||||||||8
1649756450000|2022-04-12 09:40:50|15480.6|15478.1|15480.8|15479.3|15480.8|15479.3|15480.6|15478.1|64
1649756460000|2022-04-12 09:41:00|15479.8|15478.3|15478.8|15477.3|15479.8|15478.3|15478.8|15477.3|274
1649756470000|2022-04-12 09:41:10|||||||||65
1649756480000|2022-04-12 09:41:20|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|18
1649756490000|2022-04-12 09:41:30|15478.8|15477.3|15478.8|15477.3|15478.8|15477.3|15478.8|15477.3|14
1649756500000|2022-04-12 09:41:40|15479.8|15478.3|15479.8|15478.3|15479.8|15478.3|15479.8|15478.3|23
1649756510000|2022-04-12 09:41:50|15478.8|15477.3|15479.8|15478.3|15479.8|15478.3|15477.8|15476.3|122
1649756520000|2022-04-12 09:42:00|15480.8|15479.3|15481.8|15480.3|15481.8|15480.3|15480.8|15479.3|54
1649756530000|2022-04-12 09:42:10|15482.8|15481.3|15482.8|15481.3|15482.8|15481.3|15482.4|15480.9|80
1649756540000|2022-04-12 09:42:20|15483.8|15482.3|15484.8|15483.3|15485|15483.3|15483.8|15482.1|215
1649756550000|2022-04-12 09:42:30|15483.8|15482.3|15484.8|15483.3|15485.8|15484.3|15483.8|15482.1|142
1649756560000|2022-04-12 09:42:40|15483.8|15482.3|15483.8|15482.3|15483.8|15482.3|15483.4|15481.9|233
1649756570000|2022-04-12 09:42:50|15484.8|15483.3|15483.8|15482.3|15486|15484.3|15483.8|15482.3|247
1649756580000|2022-04-12 09:43:00|15482.8|15481.3|15483.8|15482.3|15483.8|15482.3|15482.8|15481.3|666
1649756590000|2022-04-12 09:43:10|15484.8|15483.3|15483.8|15482.3|15484.8|15483.3|15483.8|15482.3|173
1649756600000|2022-04-12 09:43:20|15484.8|15483.3|15483.8|15482.3|15484.8|15483.3|15483.8|15482.3|62
1649756610000|2022-04-12 09:43:30|15484.8|15483.3|15483.8|15482.3|15484.8|15483.3|15483.8|15482.3|187
1649756620000|2022-04-12 09:43:40|||||||||38
1649756630000|2022-04-12 09:43:50|||||||||3
1649756640000|2022-04-12 09:44:00|15484.8|15483.3|15483.8|15482.3|15484.8|15483.3|15483.8|15482.3|198
1649756650000|2022-04-12 09:44:10|15482.8|15481.3|15483.8|15482.3|15483.8|15482.3|15482.8|15481.1|42
1649756660000|2022-04-12 09:44:20|15482.8|15481.3|15483.8|15482.3|15483.8|15482.3|15482.8|15481.3|542
1649756670000|2022-04-12 09:44:30|15482.8|15481.3|15483.8|15482.3|15483.8|15482.3|15482.8|15481.3|37
1649756680000|2022-04-12 09:44:40|15484.8|15483.3|15484.8|15483.3|15485.8|15484.3|15484.8|15483.3|185
1649756690000|2022-04-12 09:44:50|15485.8|15484.3|15483.8|15482.3|15485.8|15484.3|15483.8|15482.3|151
1649756700000|2022-04-12 09:45:00|15483.2|15481.7|15482.8|15481.3|15483.2|15481.7|15482.8|15481.3|32
1649756710000|2022-04-12 09:45:10|||||||||77
1649756720000|2022-04-12 09:45:20|15483.8|15482.3|15483.8|15482.3|15484.8|15482.3|15483.8|15482.3|93
1649756730000|2022-04-12 09:45:30|15483.2|15481.7|15482.8|15481.3|15483.2|15481.7|15482.8|15481.3|167
1649756750000|2022-04-12 09:45:50|15481.8|15480.3|15481.8|15480.3|15482.8|15481.3|15481.8|15480.3|17
1649756760000|2022-04-12 09:46:00|15482.4|15480.9|15484.8|15483.3|15485.8|15484.3|15482.4|15480.9|231
1649756770000|2022-04-12 09:46:10|15483.8|15482.3|15484.8|15483.3|15484.8|15483.3|15483.8|15482.3|18
1649756780000|2022-04-12 09:46:20|15483.8|15482.3|15483.8|15482.3|15483.8|15482.3|15483.8|15482.3|3
1649756790000|2022-04-12 09:46:30|15484.8|15483.3|15483.8|15482.3|15484.8|15483.3|15483.8|15482.3|90
1649756800000|2022-04-12 09:46:40|15483.2|15481.7|15482.8|15481.3|15483.2|15481.7|15482.8|15481.3|26
1649756810000|2022-04-12 09:46:50|15483.8|15482.3|15485.8|15484.3|15485.8|15484.3|15483.8|15482.3|160
1649756820000|2022-04-12 09:47:00|15486.8|15485.3|15486.8|15484.3|15487.8|15486.3|15485.8|15484.3|238
1649756830000|2022-04-12 09:47:10|15485.8|15485.3|15484.8|15483.3|15486.8|15485.3|15484.8|15483.3|58
1649756840000|2022-04-12 09:47:20|15485|15482.5|15482.8|15481.3|15485|15483.3|15482.8|15481.3|253
1649756850000|2022-04-12 09:47:30|15481.8|15480.3|15479.8|15478.3|15481.8|15480.3|15479.8|15478.3|126
1649756860000|2022-04-12 09:47:40|15480.8|15479.3|15480.8|15479.3|15482|15480.3|15480.8|15479.3|87
1649756870000|2022-04-12 09:47:50|15480.4|15478.9|15479.8|15478.3|15480.4|15478.9|15479.8|15478.3|264
1649756880000|2022-04-12 09:48:00|15480.8|15479.3|15480.8|15479.3|15480.8|15479.3|15479.8|15478.1|65
1649756890000|2022-04-12 09:48:10|15479.8|15478.3|15479.8|15478.3|15479.8|15478.3|15479.8|15478.3|617
1649756900000|2022-04-12 09:48:20|15480.8|15479.3|15480.8|15479.3|15480.8|15479.3|15480.8|15479.3|22
1649756910000|2022-04-12 09:48:30|15481.4|15479.9|15480.8|15479.3|15481.8|15480.3|15480.8|15479.3|351
1649756920000|2022-04-12 09:48:40|15482|15479.5|15480.8|15479.3|15482|15480.3|15479.8|15478.3|236
1649756930000|2022-04-12 09:48:50|||||||||1
1649756940000|2022-04-12 09:49:00|15480.6|15479.1|15479.8|15478.3|15480.8|15479.3|15479.8|15478.1|178
1649756950000|2022-04-12 09:49:10|15480.8|15479.3|15479.8|15478.3|15480.8|15479.3|15479.8|15478.3|222
1649756960000|2022-04-12 09:49:20|15480.8|15479.3|15480.8|15479.3|15480.8|15479.3|15479.8|15478.3|250
1649756970000|2022-04-12 09:49:30|15481|15479.5|15479.8|15478.3|15481|15479.5|15479.8|15478.3|150
1649756980000|2022-04-12 09:49:40|||||||||376
1649756990000|2022-04-12 09:49:50|15480.8|15479.3|15479.8|15478.3|15480.8|15479.3|15479.8|15478.3|57
1649757000000|2022-04-12 09:50:00|15480.4|15478.9|15481.8|15480.3|15481.8|15480.3|15480.4|15478.9|116
1649757010000|2022-04-12 09:50:10|||||||||36
1649757020000|2022-04-12 09:50:20|15480.8|15479.3|15480.8|15479.3|15480.8|15479.3|15480.8|15479.3|46
1649757030000|2022-04-12 09:50:30|15481.6|15480.1|15481.8|15480.3|15481.8|15480.3|15481.6|15480.1|60
1649757040000|2022-04-12 09:50:40|15482.8|15481.3|15482.8|15481.3|15483.8|15482.3|15482.8|15481.3|38
1649757050000|2022-04-12 09:50:50|15483.8|15482.3|15484.8|15482.3|15484.8|15483.3|15483.8|15482.3|36
1649757060000|2022-04-12 09:51:00|15483.8|15483.3|15484.8|15483.3|15484.8|15483.3|15483.8|15482.3|130
1649757070000|2022-04-12 09:51:10|15483.8|15482.3|15483.8|15482.3|15483.8|15482.3|15483.8|15482.3|160
1649757080000|2022-04-12 09:51:20|||||||||6
1649757090000|2022-04-12 09:51:30|15484.8|15483.3|15484.8|15483.3|15484.8|15483.3|15484.8|15483.3|9
1649757100000|2022-04-12 09:51:40|15485.8|15484.3|15486.8|15485.3|15487.8|15486.3|15485.8|15484.3|202
1649757110000|2022-04-12 09:51:50|15487.8|15486.3|15487.8|15486.3|15487.8|15486.3|15486.8|15485.3|146
1649757120000|2022-04-12 09:52:00|||||||||36
1649757130000|2022-04-12 09:52:10|||||||||106
1649757140000|2022-04-12 09:52:20|15488.8|15487.3|15487.8|15486.3|15488.8|15487.3|15487.8|15486.1|100
1649757150000|2022-04-12 09:52:30|15488|15486.5|15487.8|15486.3|15488.8|15487.3|15487.8|15486.3|197
1649757160000|2022-04-12 09:52:40|15488.8|15487.3|15488.8|15487.3|15488.8|15487.3|15488.8|15487.3|2
1649757170000|2022-04-12 09:52:50|15487.8|15486.3|15488.8|15487.3|15488.8|15487.3|15486.8|15485.3|452
1649757180000|2022-04-12 09:53:00|15489.8|15488.3|15488.8|15487.3|15490|15488.3|15488.8|15487.3|148
1649757190000|2022-04-12 09:53:10|15487.8|15486.3|15488.8|15487.3|15488.8|15487.3|15486.8|15485.3|626
1649757200000|2022-04-12 09:53:20|15487.8|15486.3|15487.8|15486.3|15488.8|15487.3|15487.8|15486|47
1649757210000|2022-04-12 09:53:30|15487.6|15486.1|15488.8|15487.3|15488.8|15487.3|15487.6|15486.1|50
1649757220000|2022-04-12 09:53:40|||||||||6
1649757230000|2022-04-12 09:53:50|15489.8|15488.3|15488.8|15487.3|15490|15488.3|15488.8|15487.3|80
1649757240000|2022-04-12 09:54:00|15487.8|15486.3|15488.8|15487.3|15489|15487.3|15487.8|15486.3|30
1649757250000|2022-04-12 09:54:10|15488|15486.3|15487.8|15486.3|15488|15486.5|15487.8|15486.3|16
1649757260000|2022-04-12 09:54:20||15485.3||15486.3||15486.3||15485.3|9
1649757270000|2022-04-12 09:54:30|15488.8|15487.3|15488.8|15486.3|15488.8|15487.3|15488.8|15486.3|64
1649757280000|2022-04-12 09:54:40|15487.8|15487.3|15487.8|15486.3|15488.8|15487.3|15486.8|15485.3|173
1649757290000|2022-04-12 09:54:50|15487|15485.3|15487.8|15486.3|15487.8|15486.3|15486.8|15485.3|169
1649757300000|2022-04-12 09:55:00|15487.2|15485.7|15487.8|15486.3|15487.8|15486.3|15487.2|15485.7|31
1649757310000|2022-04-12 09:55:10|15486.8|15485.3|15486.8|15485.3|15486.8|15485.3|15486.8|15485.3|84
1649757320000|2022-04-12 09:55:20|15487.4|15485.9|15487.8|15486.3|15488.8|15487.3|15487.4|15485.9|952
1649757330000|2022-04-12 09:55:30|15488.8|15487.3|15491|15489.5|15491|15489.5|15488.8|15487.1|91
1649757340000|2022-04-12 09:55:40|15491.4|15489.9|15491|15489.5|15491.4|15489.9|15491|15489.5|14
1649757350000|2022-04-12 09:55:50|15490.8|15488.5|15492|15490.5|15492|15490.5|15490.8|15488.5|14
1649757360000|2022-04-12 09:56:00|15491|15489.5|15492|15490.5|15492|15490.5|15491|15489.5|49
1649757370000|2022-04-12 09:56:10|15491|15489.5|15493|15491.5|15493.2|15491.5|15491|15489.5|189
1649757380000|2022-04-12 09:56:20|15492.8|15491.3|15492|15490.5|15494|15492.5|15492|15490.5|347
1649757390000|2022-04-12 09:56:30|15491|15489.5|15491|15489.5|15491|15489.5|15491|15489.5|11
1649757400000|2022-04-12 09:56:40|15492|15490.5|15492|15490.5|15493|15491.5|15491|15489.5|55
1649757410000|2022-04-12 09:56:50|15492.4|15490.9|15493|15491.5|15493|15491.5|15492|15490.3|63
1649757420000|2022-04-12 09:57:00|15492|15490.5|15495|15493.5|15495.2|15493.5|15492|15490.5|178
1649757430000|2022-04-12 09:57:10|15494.4|15492.9|15495|15493.5|15496|15493.7|15494|15492.5|158
1649757440000|2022-04-12 09:57:20|15494|15492.5|15494|15492.5|15495|15493.5|15494|15492.5|93
1649757450000|2022-04-12 09:57:30|15494.6|15493.1|15494|15492.5|15494.6|15493.1|15494|15492.5|113
1649757460000|2022-04-12 09:57:40|15493|15491.5|15493|15491.5|15494|15492.5|15493|15491.5|165
1649757470000|2022-04-12 09:57:50|15493.6|15492.1|15493|15491.5|15494|15492.5|15493|15491.5|88
1649757480000|2022-04-12 09:58:00|15492|15490.5|15493|15491.5|15493|15491.5|15492|15490.5|633
1649757490000|2022-04-12 09:58:10|15492|15490.5|15493|15491.5|15493|15491.5|15492|15490.5|153
1649757500000|2022-04-12 09:58:20|15492|15490.5|15493|15491.5|15493|15491.5|15491|15489.5|157
1649757510000|2022-04-12 09:58:30|15492.6|15491.1|15493|15491.5|15493|15491.5|15492|15490.5|21
1649757520000|2022-04-12 09:58:40|15492.2|15490.5|15492.2|15490.7|15493|15490.7|15491|15489.5|36
1649757530000|2022-04-12 09:58:50|15492|15490.5|15491|15489.5|15492|15490.5|15491|15489.5|22
1649757540000|2022-04-12 09:59:00|15492|15490.5|15491|15489.5|15492|15490.5|15491|15489.5|162
1649757550000|2022-04-12 09:59:10|||||||||1
1649757560000|2022-04-12 09:59:20|15492|15490.5|15492|15490.5|15492|15490.5|15492|15490.5|7
1649757570000|2022-04-12 09:59:30|15493|15491.5|15491|15489.5|15493|15491.5|15491|15489.5|132
1649757580000|2022-04-12 09:59:40|15492|15490.5|15492|15490.5|15492|15490.5|15491|15489.5|184
1649757590000|2022-04-12 09:59:50|15493|15491.5|15492|15490.5|15493|15491.5|15491|15489.5|84
1649757600000|2022-04-12 10:00:00|15491|15489.5|15493|15491.5|15493|15491.5|15491|15489.5|14
1649757610000|2022-04-12 10:00:10|15492|15490.5|15492|15490.5|15493|15491.5|15492|15490.5|33
1649757620000|2022-04-12 10:00:20|15491|15489.5|15492|15490.5|15493|15491.5|15491|15489.5|157
1649757630000|2022-04-12 10:00:30|15493|15491.5|15494|15492.5|15495|15493.5|15493|15491.5|138
1649757640000|2022-04-12 10:00:40|||||||||1
1649757650000|2022-04-12 10:00:50|15493|15491.5|15494|15491.5|15494|15491.5|15493|15491.3|49
1649757660000|2022-04-12 10:01:00|15493.6|15492.5|15493|15491.5|15494|15492.5|15493|15491.5|19
1649757670000|2022-04-12 10:01:10|15493.6|15492.1|15494|15492.5|15494|15492.5|15493.6|15492.1|102
1649757680000|2022-04-12 10:01:20|15495|15493.5|15496.2|15494.7|15496.2|15494.7|15494|15492.5|309
1649757690000|2022-04-12 10:01:30|||||||||73
1649757700000|2022-04-12 10:01:40|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|75
1649757710000|2022-04-12 10:01:50|15496.6|15495.1|15495|15493.5|15496.6|15495.1|15495|15493.5|276
1649757720000|2022-04-12 10:02:00|15496|15494.5|15494|15492.5|15496.2|15494.7|15494|15492.5|187
1649757730000|2022-04-12 10:02:10|15494.6|15493.1|15495|15493.5|15495|15493.5|15494.6|15493.1|62
1649757740000|2022-04-12 10:02:20|||||||||2
1649757750000|2022-04-12 10:02:30|||||||||34
1649757760000|2022-04-12 10:02:40|15494|15492.5|15497.2|15495.7|15497.2|15495.7|15494|15492.5|151
1649757770000|2022-04-12 10:02:50|15497.8|15496.3|15497.2|15495.7|15498.2|15496.3|15497.2|15495.7|106
1649757780000|2022-04-12 10:03:00|15496.2|15494.7|15495|15493.5|15496.2|15494.7|15494|15492.3|159
1649757790000|2022-04-12 10:03:10|15494|15492.5|15494|15492.5|15495|15493.5|15494|15492.5|322
1649757800000|2022-04-12 10:03:20|15495|15493.5|15495|15493.5|15495|15493.5|15495|15492.5|12
1649757810000|2022-04-12 10:03:30|15494.4|15492.9|15495|15492.5|15495|15493.5|15494.4|15492.5|43
1649757820000|2022-04-12 10:03:40|15496.2|15493.5|15497.2|15495.7|15497.2|15495.7|15496.2|15493.5|208
1649757830000|2022-04-12 10:03:50|15496.8|15495.3|15497.2|15495.7|15497.2|15495.7|15496.8|15495.3|155
1649757840000|2022-04-12 10:04:00|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15497.2|15494.7|55
1649757850000|2022-04-12 10:04:10|15497.6|15496.1|15498.2|15495.7|15498.4|15496.7|15497.6|15495.7|41
1649757860000|2022-04-12 10:04:20|15497.2|15495.3|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|197
1649757870000|2022-04-12 10:04:30|15495|15493.5|15494|15492.5|15496.2|15494.7|15494|15492.5|100
1649757880000|2022-04-12 10:04:40|15493|15491.5|15493|15491.5|15494|15492.5|15493|15491.5|33
1649757890000|2022-04-12 10:04:50|15494|15491.7|15494|15492.5|15494.2|15492.5|15494|15491.7|71
1649757900000|2022-04-12 10:05:00|15495|15493.5|15494|15492.5|15495|15493.5|15494|15492.5|39
1649757910000|2022-04-12 10:05:10|15493.6|15492.1|15495|15493.5|15495|15493.5|15493|15491.5|209
1649757920000|2022-04-12 10:05:20|||||||||51
1649757930000|2022-04-12 10:05:30|15494|15492.5|15495|15493.5|15495|15493.5|15493|15491.5|295
1649757940000|2022-04-12 10:05:40|15494|15492.5|15493|15491.5|15494|15492.5|15492|15490.5|41
1649757950000|2022-04-12 10:05:50|15492.6|15491.1|15492|15490.5|15493.2|15491.5|15492|15490.5|89
1649757960000|2022-04-12 10:06:00|15493|15491.5|15491|15489.5|15493|15491.5|15491|15489.5|471
1649757970000|2022-04-12 10:06:10|15492|15490.5|15492|15490.5|15493|15490.5|15492|15490.5|375
1649757980000|2022-04-12 10:06:20|15491|15489.5|15493|15491.5|15493|15491.5|15491|15489.5|179
1649757990000|2022-04-12 10:06:30|15492|15490.5|15493|15491.5|15493|15491.5|15492|15490.5|78
1649758010000|2022-04-12 10:06:50|15492|15490.5|15492|15490.5|15493|15491.5|15491|15489.3|256
1649758020000|2022-04-12 10:07:00|15491.8|15489.3|15491|15489.5|15492|15489.5|15491|15489.3|65
1649758030000|2022-04-12 10:07:10|15490.6|15489.1|15489.8|15488.3|15491|15489.5|15489.8|15488.3|165
1649758040000|2022-04-12 10:07:20|15490|15488.5|15491|15489.5|15492|15490.5|15489.8|15488.3|151
1649758050000|2022-04-12 10:07:30|15492|15490.5|15494|15492.5|15494|15492.5|15492|15490.5|705
1649758060000|2022-04-12 10:07:40|15495|15493.5|15496.2|15494.7|15496.2|15494.7|15495|15493.5|719
1649758070000|2022-04-12 10:07:50|15498.2|15495.7|15496.2|15494.7|15498.2|15495.7|15496.2|15494.7|392
1649758080000|2022-04-12 10:08:00|15496.8|15495.3|15496.2|15494.7|15496.8|15495.3|15496.2|15494.7|461
1649758090000|2022-04-12 10:08:10|15496|15493.5|15497.2|15495.7|15497.2|15495.7|15495|15493.5|99
1649758100000|2022-04-12 10:08:20|||||||||116
1649758110000|2022-04-12 10:08:30|15496.2|15494.7|15495|15493.5|15497.2|15494.7|15495|15493.5|165
1649758120000|2022-04-12 10:08:40|15496|15494.5|15497.2|15495.7|15497.2|15495.7|15496|15494.5|205
1649758130000|2022-04-12 10:08:50|15496.2|15494.7|15495|15493.5|15496.2|15494.7|15495|15493.5|114
1649758140000|2022-04-12 10:09:00|15496.2|15494.7|15495|15493.5|15496.2|15494.7|15494|15492.5|280
1649758150000|2022-04-12 10:09:10|15496|15494.5|15495|15493.5|15496.2|15494.5|15495|15493.5|103
1649758160000|2022-04-12 10:09:20|15494|15492.5|15494|15492.5|15494|15492.5|15494|15492.5|211
1649758170000|2022-04-12 10:09:30|||||||||1
1649758180000|2022-04-12 10:09:40|15495|15493.5|15494|15492.5|15495|15493.5|15494|15492.5|152
1649758190000|2022-04-12 10:09:50|15494.6|15493.1|15494|15492.5|15495|15493.5|15494|15492.5|93
1649758200000|2022-04-12 10:10:00|15493|15491.5|15494|15492.5|15494|15492.5|15493|15491.5|196
1649758210000|2022-04-12 10:10:10|15493|15491.5|15493|15491.5|15494|15492.5|15493|15491.5|129
1649758220000|2022-04-12 10:10:20|15494|15492.5|15493|15491.5|15494|15492.5|15492|15490.3|278
1649758230000|2022-04-12 10:10:30|15494|15492.5|15494|15492.5|15494|15492.5|15493|15491.5|139
1649758240000|2022-04-12 10:10:40|15494.4|15492.9|15494|15492.5|15494.4|15492.9|15494|15492.5|235
1649758250000|2022-04-12 10:10:50|15495|15491.5|15494|15492.5|15495|15492.5|15493|15491.3|144
1649758260000|2022-04-12 10:11:00|15493|15491.5|15493|15491.5|15494|15492.5|15492|15490.5|229
1649758270000|2022-04-12 10:11:10|||||||||7
1649758280000|2022-04-12 10:11:20|||||||||42
1649758290000|2022-04-12 10:11:30|15492|15490.5|15493|15491.5|15493|15491.5|15492|15490.5|462
1649758300000|2022-04-12 10:11:40|||||||||83
1649758310000|2022-04-12 10:11:50|15492|15490.5|15492|15490.5|15492|15490.5|15492|15490.5|118
1649758320000|2022-04-12 10:12:00|15493|15491.5|15493|15491.5|15493|15491.5|15493|15491.5|11
1649758330000|2022-04-12 10:12:10|15492.2|15490.7|15495|15492.5|15495|15492.7|15492|15490.5|277
1649758340000|2022-04-12 10:12:20|15494.2|15492.7|15494|15492.5|15495|15492.7|15493|15491.5|42
1649758350000|2022-04-12 10:12:30|15493.4|15491.9|15493|15491.5|15493.4|15491.9|15493|15491.5|5
1649758360000|2022-04-12 10:12:40|15494|15492.5|15493|15491.5|15494|15492.5|15493|15491.5|238
1649758370000|2022-04-12 10:12:50|15494|15492.3|15494|15492.5|15494|15492.5|15493|15491.5|111
1649758380000|2022-04-12 10:13:00|15493|15491.5|15493|15491.5|15493|15491.5|15493|15491.5|6
1649758390000|2022-04-12 10:13:10|15494|15492.5|15494|15492.5|15494|15492.5|15494|15492.5|31
1649758400000|2022-04-12 10:13:20|15493.2|15491.5|15493|15491.5|15494|15491.7|15493|15491.5|4
1649758410000|2022-04-12 10:13:30|15492|15490.5|15492|15490.5|15492|15490.5|15492|15490.5|26
1649758430000|2022-04-12 10:13:50|15493|15491.5|15494|15492.5|15494|15492.5|15493|15491.5|245
1649758440000|2022-04-12 10:14:00|15493|15491.5|15494|15492.5|15494|15492.5|15493|15491.3|172
1649758450000|2022-04-12 10:14:10|15493|15491.5|15493|15491.5|15493|15491.5|15492|15490.3|66
1649758460000|2022-04-12 10:14:20|15494|15492.5|15494|15492.5|15494|15492.5|15494|15492.5|548
1649758470000|2022-04-12 10:14:30|15495|15493.5|15495|15493.5|15495|15493.5|15494|15492.5|140
1649758480000|2022-04-12 10:14:40|15495.4|15493.9|15496.2|15494.7|15497.2|15495.7|15495.4|15493.9|493
1649758490000|2022-04-12 10:14:50|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|101
1649758500000|2022-04-12 10:15:00|15497.2|15495.7|15498.2|15496.7|15499.2|15497.7|15496.6|15494.7|721
1649758510000|2022-04-12 10:15:10|15499.2|15497.7|15498.6|15497.1|15499.2|15497.7|15498.6|15497.1|140
1649758520000|2022-04-12 10:15:20|15498.2|15496.7|15498.2|15495.7|15499.2|15497.7|15497.2|15495.7|147
1649758530000|2022-04-12 10:15:30|15497.2||15497.2||15497.2||15497.2||75
1649758540000|2022-04-12 10:15:40|15498.2|15496.7|15495|15493.5|15498.2|15496.7|15495|15493.5|80
1649758550000|2022-04-12 10:15:50|15494.4|15492.9|15495|15493.5|15496.2|15494.7|15494|15492.5|221
1649758560000|2022-04-12 10:16:00|15494|15492.5|15494|15492.5|15496|15494.3|15493|15491.5|329
1649758570000|2022-04-12 10:16:10|15494.4|15492.9|15494|15492.5|15495.2|15493.5|15494|15492.5|82
1649758580000|2022-04-12 10:16:20|15495|15493.5|15495|15493.5|15495|15493.5|15494|15492.5|52
1649758590000|2022-04-12 10:16:30|15494|15492.5|15496.2|15494.7|15496.2|15494.7|15494|15492.5|131
1649758600000|2022-04-12 10:16:40|15496.8|15495.3|15497.2|15495.7|15497.2|15495.7|15496.8|15495.3|88
1649758610000|2022-04-12 10:16:50|15498.2|15496.7|15498|15496.5|15498.4|15496.7|15497.2|15495.7|147
1649758620000|2022-04-12 10:17:00|15497.2|15495.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|154
1649758630000|2022-04-12 10:17:10|||||||||84
1649758640000|2022-04-12 10:17:20|15498.2|15496.7|15498.2|15496.7|15499.2|15497.7|15498.2|15496.7|161
1649758650000|2022-04-12 10:17:30|15499.2|15497.7|15498.2|15496.7|15499.2|15497.7|15498.2|15496.7|75
1649758660000|2022-04-12 10:17:40|15497.2|15495.7|15498.2|15495.7|15498.2|15495.7|15497.2|15495.7|50
1649758670000|2022-04-12 10:17:50|15497.2|15496.1|15497.2|15495.7|15498.2|15496.1|15497.2|15495.7|6
1649758680000|2022-04-12 10:18:00|||||||||8
1649758690000|2022-04-12 10:18:10|15498.2|15496.7|15498.2|15496.7|15498.2|15496.7|15497.2|15495.5|89
1649758700000|2022-04-12 10:18:20|15497.2|15495.7|15497.2|15495.7|15498.2|15495.7|15496.2|15494.7|145
1649758710000|2022-04-12 10:18:30|15496.6|15494.7|15495|15493.5|15497.2|15495.7|15495|15493.5|87
1649758720000|2022-04-12 10:18:40|15494|15492.5|15496.2|15494.7|15496.2|15494.7|15494|15492.5|132
1649758730000|2022-04-12 10:18:50|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|45
1649758740000|2022-04-12 10:19:00|15495|15493.5|15496|15493.5|15496.2|15494.7|15495|15493.5|83
1649758750000|2022-04-12 10:19:10|15495.2|15493.7|15495|15493.5|15495.2|15493.7|15494|15492.5|31
1649758760000|2022-04-12 10:19:20|15495.6|15494.1|15497.2|15495.7|15497.2|15495.7|15495.6|15494.1|60
1649758770000|2022-04-12 10:19:30|15496.8|15495.3|15498.2|15495.7|15498.2|15496.7|15496.8|15495.3|58
1649758780000|2022-04-12 10:19:40|15498.4|15495.9|15497.2|15495.7|15498.4|15496.7|15497.2|15495.7|85
1649758790000|2022-04-12 10:19:50|15498.2|15496.7|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|42
1649758800000|2022-04-12 10:20:00|||||||||2
1649758810000|2022-04-12 10:20:10||15495.7||15496.7||15496.7||15495.7|5
1649758820000|2022-04-12 10:20:20|15497.2|15495.7|15499.2|15497.7|15499.2|15497.7|15497.2|15495.5|185
1649758830000|2022-04-12 10:20:30|15498.8|15497.3|15499.2|15497.7|15499.2|15497.7|15498.2|15496.5|76
1649758840000|2022-04-12 10:20:40|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|83
1649758850000|2022-04-12 10:20:50|15501.2|15499.7|15499.2|15497.7|15501.2|15499.7|15499.2|15497.7|365
1649758860000|2022-04-12 10:21:00|15500.2|15498.7|15501.2|15499.7|15501.2|15499.7|15499.2|15497.7|84
1649758870000|2022-04-12 10:21:10|15500.2|15498.7|15498.2|15496.7|15500.2|15498.7|15498.2|15496.7|54
1649758880000|2022-04-12 10:21:20|||||||||1
1649758890000|2022-04-12 10:21:30|||||||||1
1649758900000|2022-04-12 10:21:40|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|8
1649758910000|2022-04-12 10:21:50|||||||||13
1649758920000|2022-04-12 10:22:00|15498|15494.7|15499.2|15497.7|15499.2|15497.7|15498|15494.7|637
1649758930000|2022-04-12 10:22:10|15498.8|15497.3|15499.2|15497.7|15499.2|15497.7|15498.2|15496.7|723
1649758940000|2022-04-12 10:22:20|15499.6|15498.1|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|163
1649758950000|2022-04-12 10:22:30|15498.8|15497.3|15497.8|15496.3|15499.2|15497.7|15497.8|15496.3|314
1649758960000|2022-04-12 10:22:40|15497.2|15495.7|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|219
1649758970000|2022-04-12 10:22:50|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15495|15493.3|152
1649758980000|2022-04-12 10:23:00|15495.2|15493.7|15496.2|15494.7|15496.2|15494.7|15495|15493.3|97
1649758990000|2022-04-12 10:23:10|15496.8|15495.3|15497.2|15494.7|15497.2|15495.3|15496.8|15494.7|107
1649759000000|2022-04-12 10:23:20|15497|15495.5|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|119
1649759010000|2022-04-12 10:23:30|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|66
1649759020000|2022-04-12 10:23:40|15496.2|15494.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|82
1649759030000|2022-04-12 10:23:50|15496.6|15495.1|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|154
1649759040000|2022-04-12 10:24:00|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|193
1649759050000|2022-04-12 10:24:10|15496|15493.5|15496.2|15494.7|15497.2|15495.7|15495|15493.5|35
1649759060000|2022-04-12 10:24:20|15497.2|15495.7|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|29
1649759070000|2022-04-12 10:24:30|||||||||2
1649759080000|2022-04-12 10:24:40|||||||||28
1649759090000|2022-04-12 10:24:50|15497.8|15496.3|15497.2|15495.7|15497.8|15496.3|15497.2|15495.7|122
1649759100000|2022-04-12 10:25:00|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|23
1649759110000|2022-04-12 10:25:10|||||||||4
1649759120000|2022-04-12 10:25:20|15496.6|15495.1|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|159
1649759130000|2022-04-12 10:25:30|15498.2|15496.7|15498.2|15496.7|15498.2|15496.7|15498.2|15496.7|29
1649759140000|2022-04-12 10:25:40|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|13
1649759150000|2022-04-12 10:25:50|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|4
1649759160000|2022-04-12 10:26:00|||||||||2
1649759170000|2022-04-12 10:26:10|||||||||40
1649759180000|2022-04-12 10:26:20|||||||||1
1649759190000|2022-04-12 10:26:30|||||||||54
1649759200000|2022-04-12 10:26:40|15495|15493.5|15495|15493.5|15496.2|15494.7|15495|15493.5|87
1649759210000|2022-04-12 10:26:50|15495.4|15493.9|15496.2|15494.7|15496.2|15494.7|15495|15493.5|91
1649759220000|2022-04-12 10:27:00|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|42
1649759230000|2022-04-12 10:27:10|15495.2|15493.7|15495|15493.5|15496.2|15494.7|15494|15492.5|531
1649759240000|2022-04-12 10:27:20|15496|15494.5|15496.2|15494.7|15496.6|15495.1|15496|15494.5|34
1649759250000|2022-04-12 10:27:30|15497.2|15494.9|15495|15493.5|15497.2|15494.9|15495|15493.5|171
1649759260000|2022-04-12 10:27:40|15496||15495||15496||15495||105
1649759270000|2022-04-12 10:27:50|15496.2|15494.7|15495|15493.5|15496.4|15494.7|15495|15493.5|76
1649759280000|2022-04-12 10:28:00|15496|15494.5|15495|15493.5|15496.2|15494.7|15494|15492.5|343
1649759290000|2022-04-12 10:28:10|||||||||267
1649759300000|2022-04-12 10:28:20|15496.2|15494.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|104
1649759310000|2022-04-12 10:28:30|15496.2|15494.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.5|106
1649759320000|2022-04-12 10:28:40|15498.4|15495.9|15497.2|15495.7|15498.4|15495.9|15497.2|15495.7|66
1649759330000|2022-04-12 10:28:50|15497.6|15496.1|15498.2|15496.7|15498.2|15496.7|15497.6|15496.1|173
1649759340000|2022-04-12 10:29:00|15497.2|15495.7|15498.2|15496.7|15499.2|15497.7|15497.2|15495.7|173
1649759350000|2022-04-12 10:29:10|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|100
1649759360000|2022-04-12 10:29:20|15495.8|15494.3|15495|15493.5|15495.8|15494.3|15495|15493.5|122
1649759370000|2022-04-12 10:29:30|15496|15494.5|15495|15493.5|15496|15494.5|15495|15493.5|105
1649759380000|2022-04-12 10:29:40|15494|15492.5|15495|15493.5|15495|15493.5|15494|15492.5|190
1649759390000|2022-04-12 10:29:50|||||||||37
1649759400000|2022-04-12 10:30:00|||||||||37
1649759410000|2022-04-12 10:30:10|||||||||53
1649759420000|2022-04-12 10:30:20|15496|15494.5|15497.2|15495.7|15498.2|15496.7|15496|15494.5|75
1649759430000|2022-04-12 10:30:30|15498.2|15496.7|15499.2|15497.7|15500|15497.7|15497.2|15495.7|144
1649759440000|2022-04-12 10:30:40|15500|15498.5|15499.2|15497.7|15500|15498.5|15499.2|15497.7|112
1649759450000|2022-04-12 10:30:50|||||||||59
1649759460000|2022-04-12 10:31:00|15498.2|15496.7|15499.2|15497.7|15499.2|15497.7|15498.2|15496.7|69
1649759470000|2022-04-12 10:31:10|15498.2|15496.7|15499.2|15497.7|15499.2|15497.7|15498.2|15496.7|171
1649759480000|2022-04-12 10:31:20|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|103
1649759490000|2022-04-12 10:31:30|15500.6|15499.1|15501.2|15499.7|15501.2|15499.7|15500.6|15499.1|128
1649759500000|2022-04-12 10:31:40|15502.2|15500.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.7|92
1649759510000|2022-04-12 10:31:50|15503.2|15501.7|15502.2|15500.7|15503.2|15501.7|15502.2|15500.7|131
1649759520000|2022-04-12 10:32:00|15502.8|15501.3|15502.2|15500.7|15503.2|15501.7|15502.2|15500.5|49
1649759530000|2022-04-12 10:32:10|15501.2|15499.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.7|88
1649759540000|2022-04-12 10:32:20|15501.2|15499.7|15503.2|15501.7|15503.2|15501.7|15501.2|15499.7|300
1649759550000|2022-04-12 10:32:30|15503.4|15500.9|15503.2|15501.7|15503.4|15501.7|15502.2|15500.5|208
1649759560000|2022-04-12 10:32:40|||||||||2
1649759570000|2022-04-12 10:32:50|15502.2|15500.7|15502.2|15500.7|15503.2|15501.7|15502.2|15500.7|21
1649759580000|2022-04-12 10:33:00|15501.6|15500.1|15501.2|15499.7|15502.2|15500.7|15501.2|15499.7|62
1649759590000|2022-04-12 10:33:10|15502.2|15499.9|15501.2|15499.7|15502.4|15500.7|15501.2|15499.7|49
1649759600000|2022-04-12 10:33:20|15502.2|15500.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.7|197
1649759610000|2022-04-12 10:33:30|||||||||4
1649759620000|2022-04-12 10:33:40|15502.6|15501.1|15503.2|15500.7|15503.5|15501.7|15502.2|15500.5|197
1649759630000|2022-04-12 10:33:50|15502.4|15500.9|15502.2|15500.7|15502.4|15500.9|15502.2|15500.7|5
1649759640000|2022-04-12 10:34:00|15502.4|15500.9|15502.2|15500.7|15504.2|15502.7|15502.2|15500.7|137
1649759650000|2022-04-12 10:34:10|||||||||13
1649759660000|2022-04-12 10:34:20|15503.2|15501.7|15503.2|15501.7|15503.2|15501.7|15503.2|15501.7|52
1649759670000|2022-04-12 10:34:30|15502.2|15500.7|15503.2|15501.7|15503.2|15501.7|15502.2|15500.7|269
1649759680000|2022-04-12 10:34:40|15504.2|15501.9|15503.2|15501.7|15504.2|15501.9|15503.2|15501.7|96
1649759690000|2022-04-12 10:34:50|15504.2|15502.7|15504.2|15502.7|15505.2|15503.7|15504.2|15502.7|306
1649759700000|2022-04-12 10:35:00|15505.2|15503.7|15505.2|15503.7|15505.2|15503.7|15504.2|15503.7|77
1649759710000|2022-04-12 10:35:10|15505.8|15504.3|15506.2|15504.7|15507.4|15505.9|15505.8|15504.3|110
1649759720000|2022-04-12 10:35:20|15507.2|15505.7|15506.2|15504.7|15507.4|15505.9|15506.2|15504.7|151
1649759730000|2022-04-12 10:35:30|15505.2|15503.7|15505.2|15503.7|15506.2|15504.7|15505.2|15503.7|211
1649759740000|2022-04-12 10:35:40|15506.2|15504.7|15505.2|15503.7|15506.2|15504.7|15505.2|15503.7|64
1649759750000|2022-04-12 10:35:50|15506.2|15504.7|15505.4|15503.9|15506.2|15504.7|15505.4|15503.7|179
1649759760000|2022-04-12 10:36:00|15505.2|15503.7|15504.2|15502.7|15506.2|15504.7|15504.2|15502.7|173
1649759770000|2022-04-12 10:36:10|15504.8|15503.3|15505.2|15503.7|15506.2|15504.7|15504.8|15503.3|77
1649759780000|2022-04-12 10:36:20|15506.2|15504.7|15506.2|15504.7|15507.4|15505.9|15506.2|15504.7|112
1649759790000|2022-04-12 10:36:30|15507.4|15505.9|15506.2|15504.7|15507.4|15505.9|15505.2|15503.7|77
1649759800000|2022-04-12 10:36:40|15505.2|15503.7|15507.4|15505.9|15507.4|15505.9|15505.2|15503.7|70
1649759810000|2022-04-12 10:36:50|15506.8|15505.3|15506.2|15504.7|15506.8|15505.3|15506.2|15504.7|56
1649759820000|2022-04-12 10:37:00|15507.2|15505.7|15507.4|15505.9|15507.4|15505.9|15507.2|15505.7|60
1649759830000|2022-04-12 10:37:10|15506.6|15504.9|15505.2|15503.7|15506.6|15505.1|15505.2|15503.7|162
1649759840000|2022-04-12 10:37:20|||||||||11
1649759850000|2022-04-12 10:37:30|||||||||2
1649759860000|2022-04-12 10:37:40|15504.2|15502.7|15504.4|15502.9|15505.2|15503.7|15504.2|15502.7|117
1649759870000|2022-04-12 10:37:50|15504.2|15502.7|15503.2|15501.7|15504.2|15502.7|15503.2|15501.7|60
1649759880000|2022-04-12 10:38:00|||||||||38
1649759890000|2022-04-12 10:38:10|15502.2|15500.7|15502.2|15500.7|15502.2|15500.7|15502.2|15500.7|49
1649759900000|2022-04-12 10:38:20|15503.2|15501.7|15502.2|15500.7|15503.2|15501.7|15502.2|15499.7|340
1649759910000|2022-04-12 10:38:30|15501.2|15499.7|15501.2|15499.7|15502.2|15500.7|15501.2|15499.7|133
1649759920000|2022-04-12 10:38:40|15502.2|15500.7|15503.2|15501.7|15503.2|15501.7|15502.2|15500.7|98
1649759930000|2022-04-12 10:38:50|15502.6|15501.1|15502.2|15500.7|15503|15501.5|15502.2|15500.7|134
1649759940000|2022-04-12 10:39:00|||||||||101
1649759950000|2022-04-12 10:39:10|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|9
1649759970000|2022-04-12 10:39:30|15502.2|15500.7|15502.2|15500.7|15502.2|15500.7|15502.2|15500.7|56
1649759980000|2022-04-12 10:39:40|||||||||2
1649759990000|2022-04-12 10:39:50|15501.8|15500.3|15502.2|15500.7|15502.2|15500.7|15501.8|15500.3|61
1649760000000|2022-04-12 10:40:00|15501.2|15499.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.7|368
1649760010000|2022-04-12 10:40:10|15501.8|15499.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.5|68
1649760020000|2022-04-12 10:40:20|15503.2||15502.2||15503.2||15502.2||59
1649760030000|2022-04-12 10:40:30|||||||||22
1649760040000|2022-04-12 10:40:40|||||||||27
1649760050000|2022-04-12 10:40:50|||||||||7
1649760060000|2022-04-12 10:41:00|15503.2|15501.7|15502.2|15500.7|15503.2|15501.7|15502.2|15500.7|134
1649760070000|2022-04-12 10:41:10|||||||||21
1649760080000|2022-04-12 10:41:20|||||||||9
1649760090000|2022-04-12 10:41:30|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|36
1649760100000|2022-04-12 10:41:40|15502.2|15500.7|15501.2|15499.7|15502.2|15500.7|15501.2|15499.7|80
1649760110000|2022-04-12 10:41:50|15502.2|15500.7|15501.2|15499.7|15502.2|15500.7|15501.2|15499.7|78
1649760120000|2022-04-12 10:42:00|||||||||190
1649760130000|2022-04-12 10:42:10|15501.4|15499.9|15501.6|15500.1|15501.6|15500.1|15501.2|15499.7|64
1649760140000|2022-04-12 10:42:20|15502.2|15500.7|15502.2|15500.7|15502.8|15501.3|15502.2|15500.7|32
1649760150000|2022-04-12 10:42:30|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|3
1649760160000|2022-04-12 10:42:40|15500.2|15498.7|15501.2|15499.7|15501.2|15499.7|15500.2|15498.7|100
1649760170000|2022-04-12 10:42:50|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|163
1649760180000|2022-04-12 10:43:00|15498.2|15496.7|15499.2|15497.7|15499.2|15497.7|15498.2|15496.7|181
1649760190000|2022-04-12 10:43:10|15498.6|15497.1|15498.2|15496.7|15498.6|15497.1|15497.2|15495.7|125
1649760200000|2022-04-12 10:43:20|15497.8|15496.3|15497.2|15495.7|15497.8|15496.3|15496.2|15494.4|244
1649760210000|2022-04-12 10:43:30|15496.2|15494.7|15497.2|15495.7|15497.2|15495.7|15495|15493.5|253
1649760220000|2022-04-12 10:43:40|15497|15494.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|76
1649760230000|2022-04-12 10:43:50|15496.6|15495.1|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|370
1649760240000|2022-04-12 10:44:00|15496|15493.7|15496|15494.5|15496.2|15494.7|15495|15493.5|136
1649760250000|2022-04-12 10:44:10|15496.2|15494.7|15496.2|15494.7|15497.2|15495.3|15496.2|15494.7|43
1649760260000|2022-04-12 10:44:20|15495.2|15493.7|15496.2|15494.7|15496.2|15494.7|15495.2|15493.7|123
1649760270000|2022-04-12 10:44:30|||||||||3
1649760280000|2022-04-12 10:44:40|15497.2|15494.5|15496.2|15494.7|15497.2|15494.9|15496.2|15494.5|36
1649760290000|2022-04-12 10:44:50|15495.8|15494.3|15496.2|15494.7|15496.2|15494.7|15495|15493.5|68
1649760300000|2022-04-12 10:45:00|15495|15493.7|15495|15493.5|15496|15494.5|15495|15493.5|95
1649760320000|2022-04-12 10:45:20|15496.2|15494.7|15496.2|15494.7|15496.4|15494.9|15496.2|15494.7|163
1649760330000|2022-04-12 10:45:30|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|41
1649760340000|2022-04-12 10:45:40|15497.4|15495.9|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|35
1649760350000|2022-04-12 10:45:50|15497.6|15496.1|15498.2|15496.7|15499|15497.5|15497.2|15495.7|292
1649760360000|2022-04-12 10:46:00|15497.8|15496.3|15498.2|15496.7|15498.4|15496.7|15497.2|15495.7|262
1649760370000|2022-04-12 10:46:10|15497.8|15496.3|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|142
1649760390000|2022-04-12 10:46:30|15498.6|15497.1|15498.2|15496.7|15499.2|15497.7|15498.2|15496.7|53
1649760400000|2022-04-12 10:46:40|15499.2|15497.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|248
1649760410000|2022-04-12 10:46:50|||||||||5
1649760420000|2022-04-12 10:47:00|15499.6|15498.1|15499.2|15497.7|15499.6|15498.1|15499.2|15497.7|550
1649760430000|2022-04-12 10:47:10|||||||||74
1649760440000|2022-04-12 10:47:20|15500.2|15496.7|15500.2|15498.7|15500.2|15498.7|15500.2|15496.7|95
1649760450000|2022-04-12 10:47:30|15499.2|15497.7|15499|15497.5|15499.2|15497.7|15499|15496.7|157
1649760460000|2022-04-12 10:47:40|15498.6|15497.1|15498.2|15496.7|15499.2|15497.7|15498.2|15496.7|69
1649760470000|2022-04-12 10:47:50|||||||||14
1649760480000|2022-04-12 10:48:00|||||||||44
1649760490000|2022-04-12 10:48:10|||||||||25
1649760500000|2022-04-12 10:48:20|15498.6|15497.1|15499.2|15497.7|15499.2|15497.7|15498.6|15497.1|47
1649760510000|2022-04-12 10:48:30|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|44
1649760520000|2022-04-12 10:48:40|15500.2|15498.5|15500.2|15498.7|15500.2|15498.7|15500|15498.5|73
1649760530000|2022-04-12 10:48:50|15500.4|15497.9|15500.2|15498.7|15501.2|15499.7|15499.2|15497.7|767
1649760540000|2022-04-12 10:49:00|15500.4|15497.9|15500.2|15498.7|15500.4|15498.7|15500.2|15497.9|113
1649760550000|2022-04-12 10:49:10|15499.4|15497.7|15499.2|15497.7|15499.4|15497.9|15499.2|15497.7|45
1649760560000|2022-04-12 10:49:20|||||||||15
1649760580000|2022-04-12 10:49:40|||||||||10
1649760590000|2022-04-12 10:49:50|15498.6|15497.1|15499.2|15497.7|15499.2|15497.7|15498.2|15496.5|87
1649760600000|2022-04-12 10:50:00|15500.2|15498.7|15499.2|15496.7|15500.4|15498.7|15499|15496.5|260
1649760610000|2022-04-12 10:50:10|15498.4|15496.9|15498.2|15496.7|15499.2|15497.5|15498.2|15496.7|62
1649760620000|2022-04-12 10:50:20|15498.8|15497.3|15498.2|15496.7|15498.8|15497.3|15498.2|15496.7|194
1649760640000|2022-04-12 10:50:40|||||||||1
1649760650000|2022-04-12 10:50:50|15498.6|15497.1|15498.2|15496.7|15499.2|15497.7|15498.2|15496.7|141
1649760660000|2022-04-12 10:51:00|||||||||1
1649760670000|2022-04-12 10:51:10|15497.2|15495.7|15498.2|15496.7|15498.4|15496.7|15497.2|15495.7|37
1649760680000|2022-04-12 10:51:20|||||||||9
1649760690000|2022-04-12 10:51:30|||||||||6
1649760700000|2022-04-12 10:51:40|15498|15495.7|15498.2|15496.7|15498.2|15496.7|15498|15495.7|38
1649760710000|2022-04-12 10:51:50|||||||||31
1649760720000|2022-04-12 10:52:00|15497.6|15496.1|15497.2|15495.7|15497.6|15496.1|15497.2|15495.7|130
1649760730000|2022-04-12 10:52:10|15497|15495.5|15496.2|15494.7|15497|15495.5|15496.2|15494.7|92
1649760740000|2022-04-12 10:52:20|15497.2|15495.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|160
1649760750000|2022-04-12 10:52:30|||||||||13
1649760760000|2022-04-12 10:52:40|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|56
1649760770000|2022-04-12 10:52:50|15498.2|15496.1|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|153
1649760780000|2022-04-12 10:53:00|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|7
1649760790000|2022-04-12 10:53:10|||||||||7
1649760800000|2022-04-12 10:53:20|||||||||4
1649760810000|2022-04-12 10:53:30|15495|15493.5|15495|15493.5|15495|15493.5|15495|15493.5|7
1649760820000|2022-04-12 10:53:40|||||||||30
1649760830000|2022-04-12 10:53:50|15494.2|15492.5|15493|15491.5|15494.2|15492.7|15493|15491.5|165
1649760840000|2022-04-12 10:54:00|15494|15492.5|15494|15492.5|15494|15492.5|15494|15492.5|112
1649760850000|2022-04-12 10:54:10|15493|15491.5|15492|15490.5|15493|15491.5|15492|15490.5|32
1649760860000|2022-04-12 10:54:20|15493.2|15490.7|15492|15490.5|15493.2|15490.9|15492|15490.5|31
1649760870000|2022-04-12 10:54:30|15492.6|15491.1|15493|15490.5|15494|15492.5|15492|15490.5|150
1649760880000|2022-04-12 10:54:40|15492|15491.5|15493|15490.5|15493.2|15491.5|15492|15490.5|85
1649760890000|2022-04-12 10:54:50|15492|15490.7|15493|15491.5|15493.2|15491.5|15492|15490.5|72
1649760900000|2022-04-12 10:55:00|15493.4|15491.9|15494|15492.5|15494.2|15492.5|15493|15491.3|330
1649760910000|2022-04-12 10:55:10|||||||||150
1649760920000|2022-04-12 10:55:20|15494.4|15492.9|15494|15492.5|15495|15492.9|15494|15492.5|56
1649760930000|2022-04-12 10:55:30|15495|15493.5|15496.2|15494.7|15496.2|15494.7|15495|15493.5|92
1649760940000|2022-04-12 10:55:40|15497.2|15495.7|15495|15493.5|15497.2|15495.7|15495|15493.5|395
1649760950000|2022-04-12 10:55:50|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15495|15493.5|60
1649760960000|2022-04-12 10:56:00|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|29
1649760970000|2022-04-12 10:56:10|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|168
1649760980000|2022-04-12 10:56:20|15495.6|15494.1|15495|15493.5|15495.6|15494.1|15495|15493.5|109
1649760990000|2022-04-12 10:56:30|||||||||15
1649761000000|2022-04-12 10:56:40|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496|15494.5|70
1649761020000|2022-04-12 10:57:00|15495|15493.7|15495|15493.5|15495|15493.7|15495|15493.5|46
1649761030000|2022-04-12 10:57:10|15494.6|15493.1|15494|15492.5|15494.6|15493.1|15494|15492.5|17
1649761040000|2022-04-12 10:57:20|15493.4|15491.9|15494|15492.5|15494|15492.5|15493|15491.5|48
1649761050000|2022-04-12 10:57:30|||||||||77
1649761060000|2022-04-12 10:57:40|15493.8|15492.3|15494|15492.5|15494|15492.5|15493.8|15491.5|62
1649761070000|2022-04-12 10:57:50|||||||||53
1649761080000|2022-04-12 10:58:00|15494.2|15491.7|15494|15492.5|15494.2|15492.5|15493|15491.5|208
1649761090000|2022-04-12 10:58:10|15493|15491.5|15495|15492.5|15495|15492.5|15493|15491.5|272
1649761100000|2022-04-12 10:58:20|15494.8|15493.3|15495|15493.5|15495|15493.5|15494.8|15493.3|8
1649761120000|2022-04-12 10:58:40|||||||||219
1649761130000|2022-04-12 10:58:50|15495.2|15493.7|15495|15493.5|15496.2|15494.7|15495|15493.5|122
1649761140000|2022-04-12 10:59:00|15495.2|15492.5|15495|15493.5|15496|15493.7|15494.8|15492.5|39
1649761150000|2022-04-12 10:59:10|15496|15494.5|15496.2|15494.7|15496.2|15494.7|15496|15494.5|90
1649761160000|2022-04-12 10:59:20|15496.4|15493.9|15496.2|15494.7|15496.4|15494.7|15496.2|15493.9|41
1649761170000|2022-04-12 10:59:30|15495.2|15493.7|15495|15493.5|15495.2|15493.7|15495|15493.5|54
1649761180000|2022-04-12 10:59:40|15494.4|15492.9|15495|15493.5|15495|15493.5|15494.4|15492.9|328
1649761190000|2022-04-12 10:59:50|15494|15492.5|15495|15493.5|15496.2|15494.7|15494|15492.5|264
1649761200000|2022-04-12 11:00:00|15496|15494.5|15495|15493.5|15496.2|15494.7|15495|15493.5|38
1649761210000|2022-04-12 11:00:10|15494.4|15492.9|15492|15490.5|15494.4|15492.9|15492|15490.5|362
1649761220000|2022-04-12 11:00:20|15493|15491.5|15492.8|15491.3|15493|15491.5|15492|15490.5|167
1649761230000|2022-04-12 11:00:30|15493|15491.5|15494|15492.5|15494|15492.5|15492.8|15490.3|152
1649761240000|2022-04-12 11:00:40|15495|15493.5|15495|15493.5|15495|15493.5|15494|15492.5|225
1649761250000|2022-04-12 11:00:50|15494.2|15492.7|15495|15493.5|15495|15493.5|15494|15492.5|194
1649761260000|2022-04-12 11:01:00|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|57
1649761270000|2022-04-12 11:01:10|||||||||126
1649761280000|2022-04-12 11:01:20|||||||||1
1649761290000|2022-04-12 11:01:30|||||||||8
1649761300000|2022-04-12 11:01:40|15495|15493.5|15495|15493.5|15495|15493.5|15495|15493.5|36
1649761310000|2022-04-12 11:01:50|15496.2|15494.7|15495|15493.5|15496.2|15494.7|15495|15493.5|129
1649761320000|2022-04-12 11:02:00|15496|15494.5|15496.2|15494.7|15496.2|15494.7|15495.8|15493.5|5
1649761340000|2022-04-12 11:02:20|15495.2|15493.7|15495|15493.5|15495.2|15493.7|15495|15493.5|21
1649761360000|2022-04-12 11:02:40|||||||||31
1649761370000|2022-04-12 11:02:50|15495.6|15494.1|15497.2|15495.7|15497.2|15495.7|15495.6|15494.1|179
1649761380000|2022-04-12 11:03:00|15498.4|15495.9|15497.2|15495.7|15498.4|15496.7|15497.2|15495.7|72
1649761390000|2022-04-12 11:03:10|15496.8|15495.3|15496.2|15494.7|15496.8|15495.3|15496.2|15494.7|9
1649761400000|2022-04-12 11:03:20|||||||||1
1649761410000|2022-04-12 11:03:30|15497.2|15495.7|15499.2|15497.7|15500.2|15498.7|15497.2|15495.7|283
1649761420000|2022-04-12 11:03:40|15500.2|15498.7|15498.2|15496.7|15500.2|15498.7|15498.2|15496.7|92
1649761430000|2022-04-12 11:03:50|||||||||32
1649761440000|2022-04-12 11:04:00|15497.6|15496.1|15497.2|15495.7|15497.6|15496.1|15496.2|15494.7|147
1649761450000|2022-04-12 11:04:10|15497|15495.5|15497.2|15495.7|15498.2|15496.7|15497|15494.7|215
1649761460000|2022-04-12 11:04:20|15498.2|15496.7|15497.2|15495.7|15498.4|15496.7|15497.2|15495.7|68
1649761470000|2022-04-12 11:04:30|15496.2|15494.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|91
1649761480000|2022-04-12 11:04:40|15496.2|15494.7|15496.2|15494.7|15497.2|15494.9|15496.2|15494.7|12
1649761490000|2022-04-12 11:04:50|15495.2|15493.7|15494|15492.5|15496.2|15494.7|15494|15492.5|116
1649761500000|2022-04-12 11:05:00|15493.8|15491.5|15496.2|15494.7|15496.2|15494.7|15493.8|15491.3|208
1649761520000|2022-04-12 11:05:20|15496|15494.5|15495|15493.5|15496.2|15494.7|15495|15493.5|138
1649761530000|2022-04-12 11:05:30|15494|15492.5|15495|15493.5|15495|15493.5|15494|15492.5|128
1649761540000|2022-04-12 11:05:40|15494|15492.5|15495|15492.5|15495|15492.5|15494|15492.5|128
1649761550000|2022-04-12 11:05:50||15493.5||15493.5||15493.5||15493.5|38
1649761560000|2022-04-12 11:06:00|15494|15492.5|15495|15493.5|15495|15493.5|15494|15492.5|57
1649761570000|2022-04-12 11:06:10|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|58
1649761580000|2022-04-12 11:06:20|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|72
1649761590000|2022-04-12 11:06:30|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|61
1649761600000|2022-04-12 11:06:40|||||||||5
1649761610000|2022-04-12 11:06:50|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|21
1649761620000|2022-04-12 11:07:00|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|72
1649761630000|2022-04-12 11:07:10|15496.6|15495.1|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|143
1649761640000|2022-04-12 11:07:20|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|155
1649761650000|2022-04-12 11:07:30|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|76
1649761660000|2022-04-12 11:07:40|15497.8|15496.3|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|149
1649761670000|2022-04-12 11:07:50|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|21
1649761680000|2022-04-12 11:08:00|15496.2|15494.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|124
1649761690000|2022-04-12 11:08:10|||||||||2
1649761700000|2022-04-12 11:08:20|||||||||1
1649761710000|2022-04-12 11:08:30|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|74
1649761720000|2022-04-12 11:08:40|15495.4|15493.9|15496.2|15494.7|15496.2|15494.7|15495.4|15493.5|17
1649761730000|2022-04-12 11:08:50|||||||||321
1649761740000|2022-04-12 11:09:00|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|219
1649761750000|2022-04-12 11:09:10|||||||||77
1649761760000|2022-04-12 11:09:20|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|86
1649761770000|2022-04-12 11:09:30|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|172
1649761780000|2022-04-12 11:09:40|15496.2|15494.7|15497.2|15494.7|15497.2|15495.7|15496.2|15494.5|190
1649761790000|2022-04-12 11:09:50|15497|15495.5|15497.2|15495.7|15498.2|15496.5|15497|15495.5|128
1649761800000|2022-04-12 11:10:00|15498.2|15494.7|15495|15493.5|15498.2|15494.7|15494|15492.5|145
1649761810000|2022-04-12 11:10:10|15494|15492.5|15493|15491.5|15494|15492.5|15493|15491.5|154
1649761820000|2022-04-12 11:10:20|15493.4|15491.9|15494|15492.5|15494|15492.5|15493|15491.5|90
1649761830000|2022-04-12 11:10:30|15493|15491.5|15493|15491.5|15494|15492.5|15493|15491.5|125
1649761840000|2022-04-12 11:10:40|15492|15490.5|15493|15491.5|15493.2|15491.5|15492|15490.3|149
1649761850000|2022-04-12 11:10:50|15492|15490.5|15492|15490.5|15492|15490.5|15492|15490.5|194
1649761860000|2022-04-12 11:11:00|15493|15491.5|15493|15491.5|15494|15492.1|15493|15491.5|170
1649761870000|2022-04-12 11:11:10|15493.4|15491.9|15494|15492.5|15494|15492.5|15493.4|15491.5|19
1649761880000|2022-04-12 11:11:20|||||||||30
1649761890000|2022-04-12 11:11:30|||||||||9
1649761900000|2022-04-12 11:11:40|15494.8|15492.3|15495|15492.5|15495|15493.5|15494|15492.3|220
1649761910000|2022-04-12 11:11:50||15493.5||15493.5||15493.5||15493.5|10
1649761920000|2022-04-12 11:12:00|15494.6|15493.1|15494|15492.5|15494.6|15493.1|15494|15492.5|157
1649761930000|2022-04-12 11:12:10|15495|15493.5|15495|15493.5|15495|15493.5|15495|15493.5|8
1649761940000|2022-04-12 11:12:20|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|42
1649761950000|2022-04-12 11:12:30|15495.6|15494.1|15495|15493.5|15495.6|15494.1|15494|15492.5|141
1649761980000|2022-04-12 11:13:00|||||||||39
1649761990000|2022-04-12 11:13:10|||||||||1
1649762000000|2022-04-12 11:13:20|||||||||53
1649762010000|2022-04-12 11:13:30|15494|15492.5|15495|15493.5|15495.2|15493.5|15494|15492.5|190
1649762020000|2022-04-12 11:13:40|15496|15494.5|15496.2|15494.7|15496.2|15494.7|15496|15493.5|191
1649762030000|2022-04-12 11:13:50|15497.2|15495.7|15496.2|15494.7|15498.4|15496.7|15496.2|15494.5|262
1649762040000|2022-04-12 11:14:00|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|144
1649762050000|2022-04-12 11:14:10|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|15
1649762060000|2022-04-12 11:14:20|15497.2||15496.2||15497.2||15496.2||26
1649762070000|2022-04-12 11:14:30|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|5
1649762080000|2022-04-12 11:14:40|15495.6|15494.1|15494|15492.5|15495.6|15494.1|15494|15492.5|205
1649762090000|2022-04-12 11:14:50|15493|15491.5|15493|15491.5|15494.3|15492.5|15493|15491.5|253
1649762100000|2022-04-12 11:15:00|15493.8|15492.3|15494|15492.5|15494|15492.5|15493.8|15491.3|33
1649762110000|2022-04-12 11:15:10|||||||||92
1649762120000|2022-04-12 11:15:20|15495|15493.5|15494|15492.5|15495|15493.5|15494|15492.5|100
1649762130000|2022-04-12 11:15:30|15493|15491.5|15493|15491.5|15493|15491.5|15493|15491.5|212
1649762140000|2022-04-12 11:15:40|15493.8|15491.3|15493|15491.5|15494|15492.5|15493|15491.3|84
1649762150000|2022-04-12 11:15:50|||||||||5
1649762170000|2022-04-12 11:16:10|15494|15492.5|15494|15492.5|15494.2|15492.5|15494|15491.5|180
1649762180000|2022-04-12 11:16:20|15495|15493.5|15495|15493.5|15495|15493.5|15495|15493.5|93
1649762190000|2022-04-12 11:16:30|||||||||89
1649762200000|2022-04-12 11:16:40|||||||||22
1649762210000|2022-04-12 11:16:50|||||||||3
1649762220000|2022-04-12 11:17:00|||||||||96
1649762230000|2022-04-12 11:17:10|15494.4|15492.9|15496.2|15494.7|15496.2|15494.7|15494.4|15492.9|101
1649762240000|2022-04-12 11:17:20|||||||||44
1649762250000|2022-04-12 11:17:30|||||||||207
1649762270000|2022-04-12 11:17:50|15497.2|15495.7|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|9
1649762280000|2022-04-12 11:18:00|15499.2|15497.7|15499.2|15497.7|15500.2|15497.7|15499.2|15497.7|168
1649762290000|2022-04-12 11:18:10|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|93
1649762300000|2022-04-12 11:18:20|15501.6|15500.1|15500.2|15498.7|15501.6|15500.1|15500.2|15498.7|198
1649762310000|2022-04-12 11:18:30|15499.2|15497.7|15498.2|15496.7|15499.2|15497.7|15498.2|15496.7|78
1649762320000|2022-04-12 11:18:40|15497.2|15495.7|15497.2|15495.7|15498.2|15496.7|15496.2|15494.7|51
1649762330000|2022-04-12 11:18:50|15497.4|15494.9|15500.2|15498.7|15500.2|15498.7|15497.2|15494.7|210
1649762340000|2022-04-12 11:19:00|15499.4|15497.7|15499.2|15497.7|15500.2|15497.9|15499.2|15497.7|24
1649762360000|2022-04-12 11:19:20|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|199
1649762370000|2022-04-12 11:19:30|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|15499.2|15497.7|91
1649762380000|2022-04-12 11:19:40|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|104
1649762390000|2022-04-12 11:19:50|15501.4|15498.7|15501.2|15499.7|15501.4|15499.7|15501.2|15498.7|53
1649762400000|2022-04-12 11:20:00|15502.2|15500.7|15502|15500.5|15502.2|15500.7|15501.2|15499.7|122
1649762410000|2022-04-12 11:20:10|15502.2|15500.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.7|20
1649762420000|2022-04-12 11:20:20|||||||||6
1649762430000|2022-04-12 11:20:30|15503.2|15501.7|15503.2|15501.7|15503.2|15501.7|15503.2|15501.7|24
1649762440000|2022-04-12 11:20:40|15504.2|15502.7|15503.2|15501.7|15504.2|15502.7|15503.2|15501.7|43
1649762450000|2022-04-12 11:20:50|15502.2|15500.7|15503.2|15501.7|15503.2|15501.7|15502.2|15500.5|65
1649762460000|2022-04-12 11:21:00|||||||||5
1649762470000|2022-04-12 11:21:10|15503|15500.7|15503.2|15501.7|15503.2|15501.7|15503|15500.7|31
1649762480000|2022-04-12 11:21:20|15502.2|15500.7|15502.2|15500.7|15502.2|15500.7|15502.2|15500.7|348
1649762490000|2022-04-12 11:21:30|15503.2|15501.7|15503.2|15501.7|15503.2|15501.7|15503.2|15500.7|35
1649762500000|2022-04-12 11:21:40|15504.2|15502.7|15503.4|15501.9|15504.2|15502.7|15503.4|15501.7|47
1649762510000|2022-04-12 11:21:50|15503.2|15501.7|15502.2|15500.7|15503.2|15501.7|15502.2|15500.7|23
1649762520000|2022-04-12 11:22:00|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|49
1649762530000|2022-04-12 11:22:10|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|67
1649762540000|2022-04-12 11:22:20|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|31
1649762550000|2022-04-12 11:22:30|15499.7|15497.7|15500.2|15498.7|15500.2|15498.7|15499.2|15497.7|23
1649762560000|2022-04-12 11:22:40|||||||||13
1649762570000|2022-04-12 11:22:50|15499.2|15497.7|15499.2|15497.7|15499.2|15497.7|15499.2|15497.7|4
1649762580000|2022-04-12 11:23:00|15498.2|15496.7|15499.2|15497.7|15499.2|15497.7|15498.2|15496.7|78
1649762590000|2022-04-12 11:23:10|||||||||87
1649762600000|2022-04-12 11:23:20|15498.8|15497.3|15499.2|15497.7|15499.2|15497.7|15498.2|15496.7|160
1649762610000|2022-04-12 11:23:30|15499|15496.7|15499.2|15497.7|15499.2|15497.7|15499|15496.7|90
1649762620000|2022-04-12 11:23:40|15498.2|15496.7|15499.2|15497.7|15499.2|15497.7|15498.2|15496.7|7
1649762640000|2022-04-12 11:24:00|||||||||42
1649762650000|2022-04-12 11:24:10|15498.2|15496.7|15498.2|15496.7|15498.2|15496.7|15498.2|15496.7|203
1649762660000|2022-04-12 11:24:20|15499.2|15497.7|15497.2|15495.7|15499.2|15497.7|15497.2|15495.7|153
1649762670000|2022-04-12 11:24:30|||||||||24
1649762680000|2022-04-12 11:24:40|15496.8|15495.3|15495|15493.5|15497.2|15495.7|15495|15493.5|341
1649762690000|2022-04-12 11:24:50|||||||||8
1649762700000|2022-04-12 11:25:00|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|4
1649762710000|2022-04-12 11:25:10|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|41
1649762720000|2022-04-12 11:25:20|15496.2|15494.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|25
1649762730000|2022-04-12 11:25:30|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.5|92
1649762740000|2022-04-12 11:25:40|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|77
1649762750000|2022-04-12 11:25:50|15498.2|15496.7|15499.2|15497.7|15499.2|15497.7|15498.2|15496.7|175
1649762760000|2022-04-12 11:26:00|||||||||62
1649762770000|2022-04-12 11:26:10|||||||||49
1649762780000|2022-04-12 11:26:20|||||||||52
1649762790000|2022-04-12 11:26:30|15498.4|15496.7|15499.8|15498.3|15499.8|15498.3|15498.4|15496.7|127
1649762800000|2022-04-12 11:26:40|||||||||8
1649762810000|2022-04-12 11:26:50|15500.8|15499.3|15502.8|15501.3|15502.8|15501.3|15500.8|15499.3|102
1649762820000|2022-04-12 11:27:00|||||||||3
1649762830000|2022-04-12 11:27:10|15501.8|15500.3|15501.8|15500.3|15502.8|15501.3|15501.8|15500.3|47
1649762840000|2022-04-12 11:27:20|15502.8|15501.1|15502.8|15501.3|15502.8|15501.3|15502.6|15501.1|165
1649762860000|2022-04-12 11:27:40|15501.8|15500.3|15500.8|15499.3|15502.8|15500.3|15499.8|15498.3|97
1649762870000|2022-04-12 11:27:50|15499.8|15498.3|15500.8|15498.3|15500.8|15499.3|15499.8|15498.3|144
1649762880000|2022-04-12 11:28:00|15501.8|15499.3|15501.8|15499.3|15501.8|15500.3|15500.8|15499.3|28
1649762890000|2022-04-12 11:28:10|15501|15499.5|15500.8|15499.3|15501|15499.5|15500.8|15499.3|6
1649762900000|2022-04-12 11:28:20|15500.4|15498.9|15501.8|15499.3|15501.8|15500.3|15499.8|15498.3|112
1649762910000|2022-04-12 11:28:30|15501.6|15500.1|15501.8|15500.3|15502.8|15501.3|15501.6|15500.1|94
1649762920000|2022-04-12 11:28:40|||||||||41
1649762930000|2022-04-12 11:28:50|15502|15500.5|15500.8|15499.3|15502|15500.5|15500.8|15499.3|54
1649762940000|2022-04-12 11:29:00|15501.8|15500.3|15500.8|15499.3|15501.8|15500.3|15500.8|15499.3|416
1649762960000|2022-04-12 11:29:20|15500.6|15498.3|15500.8|15499.3|15500.8|15499.3|15499.8|15498.1|41
1649762970000|2022-04-12 11:29:30|15499.8|15498.3|15500.8|15498.3|15500.8|15499.3|15499.8|15498.3|28
1649762980000|2022-04-12 11:29:40|15500.6|15499.1|15500.8|15498.3|15500.8|15499.3|15500|15498.3|22
1649762990000|2022-04-12 11:29:50|15500.6|15499.1|15499.8|15498.3|15500.8|15499.3|15499.8|15498.3|110
1649763000000|2022-04-12 11:30:00|||||||||347
1649763010000|2022-04-12 11:30:10|15500.8|15499.3|15500.8|15499.3|15501.8|15500.3|15500.8|15499.1|305
1649763020000|2022-04-12 11:30:20|15501.4|15499.9|15500.8|15499.3|15501.4|15499.9|15500.6|15498.3|73
1649763030000|2022-04-12 11:30:30|15499.8|15498.3|15501.8|15500.3|15501.8|15500.3|15499.8|15498.3|18
1649763040000|2022-04-12 11:30:40|15502.8|15501.3|15501.8|15500.3|15502.8|15501.3|15501.8|15500.3|11
1649763050000|2022-04-12 11:30:50|15503.8|15502.3|15503.8|15502.3|15504.8|15503.3|15502.8|15501.3|124
1649763060000|2022-04-12 11:31:00|15504.8|15503.3|15505.8|15503.3|15505.8|15504.3|15504.8|15503.3|161
1649763070000|2022-04-12 11:31:10|15504.8|15504.3|15504.8|15503.3|15505.8|15504.3|15504.6|15502.3|4
1649763080000|2022-04-12 11:31:20|15503.8|15502.3|15505.8|15503.3|15505.8|15503.3|15503.8|15502.3|50
1649763090000|2022-04-12 11:31:30|15504.8|15504.1|15505.8|15504.3|15506.8|15505.3|15504.8|15504.1|136
1649763100000|2022-04-12 11:31:40|15506.8|15505.3|15505.8|15504.3|15506.8|15505.3|15504.8|15503.1|349
1649763110000|2022-04-12 11:31:50|15505|15503.3|15505.8|15504.3|15505.8|15504.3|15504.8|15503.3|104
1649763120000|2022-04-12 11:32:00|15504.8|15503.3|15504.8|15503.3|15504.8|15503.3|15504.8|15503.3|86
1649763130000|2022-04-12 11:32:10|15505.8|15504.3|15505.8|15504.3|15506.8|15505.3|15505.8|15504.3|71
1649763140000|2022-04-12 11:32:20|||||||||1
1649763160000|2022-04-12 11:32:40|15506.8|15505.3|15505.8|15504.3|15506.8|15505.3|15505.8|15504.1|21
1649763170000|2022-04-12 11:32:50|15504.8|15503.3|15506.8|15505.3|15506.8|15505.3|15504.8|15503.3|71
1649763180000|2022-04-12 11:33:00|15507|15505.5|15507.8|15506.3|15508|15506.3|15506.8|15504.8|34
1649763190000|2022-04-12 11:33:10|15507.2|15505.7|15506.8|15505.3|15507.2|15505.7|15506.8|15505.3|63
1649763200000|2022-04-12 11:33:20|15507.8|15506.3|15506.8|15505.3|15507.8|15506.3|15506.8|15505.3|63
1649763210000|2022-04-12 11:33:30|||||||||109
1649763220000|2022-04-12 11:33:40|15507.4|15505.9|15507.8|15506.3|15508|15506.3|15506.8|15505.3|109
1649763230000|2022-04-12 11:33:50|15506.8|15505.3|15508.8|15507.3|15508.8|15507.3|15506.8|15505.3|494
1649763240000|2022-04-12 11:34:00|15507.8|15506.3|15507.8|15506.3|15508.8|15506.5|15507.8|15506.3|201
1649763250000|2022-04-12 11:34:10|15508.8||15507.8||15508.8||15507.8||36
1649763260000|2022-04-12 11:34:20|15508.8|15507.3|15507.8|15506.3|15508.8|15507.3|15507.8|15506.3|91
1649763270000|2022-04-12 11:34:30|15508.8|15507.3|15508.8|15507.3|15510|15508.3|15508.8|15507.1|52
1649763280000|2022-04-12 11:34:40|||||||||7
1649763290000|2022-04-12 11:34:50|||||||||24
1649763300000|2022-04-12 11:35:00|||||||||7
1649763310000|2022-04-12 11:35:10|||||||||130
1649763320000|2022-04-12 11:35:20|15509.8|15508.3|15509.8|15508.3|15509.8|15508.3|15509.8|15508.3|162
1649763330000|2022-04-12 11:35:30|||||||||86
1649763340000|2022-04-12 11:35:40|||||||||2
1649763350000|2022-04-12 11:35:50|||||||||2
1649763360000|2022-04-12 11:36:00|15510.8|15509.3|15511|15509.5|15511|15509.5|15510.8|15509.3|18
1649763370000|2022-04-12 11:36:10|15512|15510.5|15508.8|15507.3|15512|15510.5|15508.8|15507.3|223
1649763380000|2022-04-12 11:36:20|15508.2|15506.7|15508.8|15507.3|15508.8|15507.3|15508.2|15506.7|43
1649763390000|2022-04-12 11:36:30|15509.8|15508.3|15509.8|15508.3|15509.8|15508.3|15508.8|15507.3|71
1649763400000|2022-04-12 11:36:40|15510.4|15508.9|15512|15510.5|15512|15510.5|15510.4|15508.9|215
1649763410000|2022-04-12 11:36:50|||||||||2
1649763420000|2022-04-12 11:37:00|15512.2|15510.7|15511|15509.5|15512.8|15511.3|15511|15509.5|459
1649763430000|2022-04-12 11:37:10|15512|15510.5|15512|15510.5|15512|15510.5|15511|15509.5|45
1649763440000|2022-04-12 11:37:20|15511|15509.5|15512|15510.5|15512|15510.5|15511|15509.5|123
1649763450000|2022-04-12 11:37:30|15511|15509.5|15511|15509.5|15511|15510.5|15511|15509.5|38
1649763460000|2022-04-12 11:37:40|15512|15510.5|15511|15509.5|15512.2|15510.5|15511|15509.5|55
1649763470000|2022-04-12 11:37:50|15509.8|15508.3|15509.8|15508.3|15510|15508.5|15509.8|15508.3|40
1649763480000|2022-04-12 11:38:00|15508.8|15507.3|15509.8|15507.3|15510|15508.5|15508.8|15507.3|179
1649763490000|2022-04-12 11:38:10|15508.8|15508.3|15508.8|15507.3|15509.8|15508.3|15508.8|15507.3|26
1649763500000|2022-04-12 11:38:20|15508.6|15507.1|15508.8|15507.3|15508.8|15507.3|15508.6|15507.1|118
1649763510000|2022-04-12 11:38:30|||||||||2
1649763520000|2022-04-12 11:38:40|15509.8|15508.3|15509.8|15508.3|15509.8|15508.3|15509.8|15508.3|3
1649763530000|2022-04-12 11:38:50|15508.8|15507.3|15509.8|15508.3|15509.8|15508.3|15508.8|15507.3|34
1649763540000|2022-04-12 11:39:00|15508.8|15507.3|15508.8|15507.3|15508.8|15507.3|15508.8|15507.3|37
1649763550000|2022-04-12 11:39:10|15507.8|15506.3|15508.8|15507.3|15508.8|15507.3|15507.8|15506.1|176
1649763560000|2022-04-12 11:39:20|15507.8|15506.3|15508.8|15506.3|15508.8|15506.3|15507.8|15506.3|28
1649763570000|2022-04-12 11:39:30|15507.8|15507.3|15508.8|15507.3|15508.8|15507.3|15507.8|15506.3|94
1649763580000|2022-04-12 11:39:40|15509.8|15508.3|15508.8|15507.3|15509.8|15508.3|15508.8|15507.3|74
1649763600000|2022-04-12 11:40:00|||||||||2
1649763610000|2022-04-12 11:40:10|15509.8|15508.3|15508.8|15507.3|15509.8|15508.3|15508.8|15507.3|46
1649763620000|2022-04-12 11:40:20|||||||||14
1649763630000|2022-04-12 11:40:30|15509.4|15507.9|15509.8|15508.3|15509.8|15508.3|15509.4|15507.3|39
1649763640000|2022-04-12 11:40:40|15510.8|15509.3|15511|15509.5|15511|15509.5|15510.8|15509.3|155
1649763650000|2022-04-12 11:40:50|15510.4|15508.9|15511|15509.5|15511|15509.5|15509.8|15508.3|76
1649763660000|2022-04-12 11:41:00|15509.8|15508.3|15511|15509.5|15511|15509.5|15509.8|15508.1|43
1649763670000|2022-04-12 11:41:10|15510.6|15508.5|15512.8|15511.3|15512.8|15511.3|15510.6|15508.5|332
1649763680000|2022-04-12 11:41:20|15513.4|15511.9|15512.8|15511.3|15513.6|15512.1|15512.8|15511.1|48
1649763690000|2022-04-12 11:41:30|15512|15510.5|15513.6|15512.1|15514.4|15512.9|15512|15510.5|257
1649763700000|2022-04-12 11:41:40|15514.3|15512.8|15514.4|15512.9|15514.4|15512.9|15514.3|15512.8|222
1649763710000|2022-04-12 11:41:50|15513.6|15512.1|15512|15509.5|15513.6|15512.1|15511|15509.5|92
1649763720000|2022-04-12 11:42:00|15511.8|15510.3|15511.8|15510.3|15512|15510.5|15511|15509.3|74
1649763730000|2022-04-12 11:42:10|15511|15509.5|15511|15509.5|15512|15510.5|15511|15509.5|56
1649763740000|2022-04-12 11:42:20|15510|15508.5|15508.8|15507.3|15510.8|15508.5|15508.8|15507.3|374
1649763750000|2022-04-12 11:42:30|15509.8|15508.3|15509.8|15508.3|15510.4|15508.9|15509.8|15508.3|117
1649763760000|2022-04-12 11:42:40|15510.6|15508.1|15511|15509.5|15511|15509.5|15510.6|15508.1|32
1649763770000|2022-04-12 11:42:50|||||||||11
1649763780000|2022-04-12 11:43:00|15512|15510.5|15512|15510.5|15512|15510.5|15512|15510.5|34
1649763790000|2022-04-12 11:43:10|15511.4|15509.9|15511|15509.5|15511.4|15509.9|15511|15509.5|133
1649763800000|2022-04-12 11:43:20|15509.8|15508.5|15509.8|15508.3|15509.8|15508.5|15509.8|15508.3|1
1649763810000|2022-04-12 11:43:30|||||||||102
1649763820000|2022-04-12 11:43:40|15511|15509.5|15511|15509.5|15511|15509.5|15511|15509.5|44
1649763830000|2022-04-12 11:43:50|15510|15508.5|15509.8|15508.3|15510|15508.5|15509.4|15507.9|20
1649763840000|2022-04-12 11:44:00||15507.3||15508.3||15508.3||15507.3|24
1649763850000|2022-04-12 11:44:10|||||||||31
1649763860000|2022-04-12 11:44:20|15510.8|15509.3|15509.8|15508.3|15511|15509.5|15509.8|15508.3|203
1649763870000|2022-04-12 11:44:30|15511|15509.5|15509.8|15508.3|15511|15509.5|15509.8|15508.3|61
1649763880000|2022-04-12 11:44:40|15509.4|15507.9|15508.8|15507.3|15509.8|15508.3|15508.8|15507.3|10
1649763890000|2022-04-12 11:44:50|15509.8|15508.3|15509.8|15508.3|15509.8|15508.3|15508.8|15507.3|34
1649763900000|2022-04-12 11:45:00|15508.8|15507.3|15508.8|15507.3|15508.8|15507.3|15508.8|15507.3|12
1649763910000|2022-04-12 11:45:10|15509.8|15508.3|15508.8|15507.3|15509.8|15508.3|15508.8|15507.3|104
1649763920000|2022-04-12 11:45:20|15509.8|15508.3|15509.8|15508.3|15509.8|15508.3|15509.8|15508.3|59
1649763940000|2022-04-12 11:45:40|15509.4|15507.9|15508.8|15507.3|15509.4|15507.9|15508.8|15507.3|30
1649763950000|2022-04-12 11:45:50|||||||||287
1649763960000|2022-04-12 11:46:00|15507.8|15506.3|15508.8|15507.3|15508.8|15507.3|15507.8|15506.3|161
1649763970000|2022-04-12 11:46:10|15507.8|15506.3|15507.8|15506.3|15507.8|15506.3|15507.8|15506.3|41
1649763980000|2022-04-12 11:46:20|||||||||2
1649763990000|2022-04-12 11:46:30|15506.8|15505.3|15507.8|15506.3|15507.8|15506.3|15505.8|15504.3|530
1649764000000|2022-04-12 11:46:40|15506.8|15505.3|15506.8|15505.3|15506.8|15506.3|15506.8|15505.3|77
1649764010000|2022-04-12 11:46:50|15505.8|15504.3|15506.8|15505.3|15506.8|15505.3|15505.8|15504.3|98
1649764020000|2022-04-12 11:47:00|15507.4|15505.9|15506.8|15505.3|15507.8|15506.3|15506.8|15505.3|107
1649764040000|2022-04-12 11:47:20|15506.6|15505.1|15506.8|15505.3|15506.8|15505.3|15505.8|15504.3|103
1649764050000|2022-04-12 11:47:30|15507.8|15506.3|15506.8|15505.3|15507.8|15506.3|15506.8|15505.3|84
1649764070000|2022-04-12 11:47:50|15507.8|15506.3|15512|15510.5|15512|15510.5|15507.8|15506.3|162
1649764080000|2022-04-12 11:48:00|15512.8|15511.3|15513.6|15512.1|15514.4|15512.9|15512.8|15511.3|107
1649764090000|2022-04-12 11:48:10|15512.8|15511.3|15512.8|15511.3|15512.8|15511.3|15512.8|15511.3|134
1649764100000|2022-04-12 11:48:20|15513.6|15512.1|15513.6|15512.1|15514.4|15512.9|15513.6|15512.1|116
1649764110000|2022-04-12 11:48:30|15514.3|15512.8|15516|15514.5|15517|15515.5|15514.3|15512.8|350
1649764120000|2022-04-12 11:48:40|15515|15513.5|15516|15514.5|15516|15514.5|15515|15513.5|73
1649764130000|2022-04-12 11:48:50|15517|15515.5|15517|15515.5|15518|15516.5|15516|15514.5|52
1649764140000|2022-04-12 11:49:00|15518|15516.5|15521.4|15519.9|15521.4|15519.9|15518|15516.5|275
1649764150000|2022-04-12 11:49:10|15520.4|15518.9|15520.4|15518.9|15520.4|15518.9|15519.4|15517.9|472
1649764160000|2022-04-12 11:49:20|15519.6|15518.1|15519.6|15518.1|15520.2|15518.7|15518.6|15517.1|439
1649764170000|2022-04-12 11:49:30|15520.6|15519.1|15519.6|15518.1|15520.6|15519.1|15519.6|15518.1|79
1649764180000|2022-04-12 11:49:40|15520|15518.5|15520.6|15519.1|15520.6|15519.1|15520|15518.5|124
1649764190000|2022-04-12 11:49:50|15519.6|15518.1|15520.6|15519.1|15520.6|15519.1|15518.6|15517.1|488
1649764200000|2022-04-12 11:50:00|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|37
1649764210000|2022-04-12 11:50:10|15522.6|15521.1|15521.6|15520.1|15522.6|15521.1|15521.6|15520.1|67
1649764220000|2022-04-12 11:50:20|15522.6|15521.1|15521.6|15520.1|15522.6|15521.1|15521.6|15520.1|78
1649764230000|2022-04-12 11:50:30|15522.6|15521.1|15525|15523.5|15526|15524.5|15521.6|15520.1|243
1649764240000|2022-04-12 11:50:40|15525.8|15523.3|15523.6|15522.1|15526|15524.5|15523.6|15522.1|250
1649764250000|2022-04-12 11:50:50|15522.6|15521.1|15522.6|15521.1|15523.8|15522.1|15522.6|15521.1|184
1649764260000|2022-04-12 11:51:00|15523.6|15522.1|15522.6|15521.1|15523.6|15522.1|15521.6|15520.1|87
1649764270000|2022-04-12 11:51:10|15522.8|15520.1|15521.6|15520.1|15522.8|15521.1|15521.6|15520.1|153
1649764280000|2022-04-12 11:51:20|15522.6|15520.9|15521.6|15520.1|15522.6|15520.9|15521.6|15520.1|143
1649764290000|2022-04-12 11:51:30|15522|15520.5|15523.6|15522.1|15523.6|15522.1|15522|15520.5|114
1649764300000|2022-04-12 11:51:40|15522.6|15521.1|15522.6|15521.1|15523.6|15522.1|15522.6|15521.1|123
1649764310000|2022-04-12 11:51:50|15521.6|15520.1|15520.6|15519.1|15521.6|15520.1|15520.6|15518.1|29
1649764320000|2022-04-12 11:52:00|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|15520.6|15518.9|140
1649764330000|2022-04-12 11:52:10|15521|15519.5|15519.6|15518.1|15521|15519.5|15518.6|15517.1|150
1649764340000|2022-04-12 11:52:20|15518.8|15517.3|15518.6|15517.1|15519.6|15518.1|15518.4|15516.9|287
1649764350000|2022-04-12 11:52:30|15519.4|15517.9|15520.6|15519.1|15520.6|15519.1|15518.6|15517.1|205
1649764360000|2022-04-12 11:52:40|15520.2|15518.7|15520.6|15519.1|15520.6|15519.1|15519.6|15518.1|117
1649764370000|2022-04-12 11:52:50|||||||||19
1649764380000|2022-04-12 11:53:00|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|50
1649764390000|2022-04-12 11:53:10|15522.6|15521.1|15522.6|15521.1|15523.6|15522.1|15522.6|15521.1|92
1649764400000|2022-04-12 11:53:20|||||||||8
1649764410000|2022-04-12 11:53:30|15523.6|15522.1|15521.6|15519.1|15523.6|15522.1|15520.6|15519.1|90
1649764420000|2022-04-12 11:53:40|15520.6|15518.1|15520.6|15519.1|15520.6|15519.1|15519.6|15518.1|78
1649764430000|2022-04-12 11:53:50|15519.8|15518.1|15520.6|15519.1|15520.6|15519.1|15519.6|15518.1|120
1649764440000|2022-04-12 11:54:00|15521.6|15520.1|15519.6|15518.1|15521.6|15520.1|15519.6|15518.1|145
1649764450000|2022-04-12 11:54:10|15520.6|15519.1|15520.6|15519.1|15520.6|15519.1|15520.6|15519.1|154
1649764460000|2022-04-12 11:54:20|15521.6|15520.1|15521.6|15520.1|15523.6|15521.3|15521.6|15520.1|55
1649764470000|2022-04-12 11:54:30|15522.6|15521.1|15521.6|15520.1|15522.6|15521.1|15521.6|15520.1|23
1649764480000|2022-04-12 11:54:40|15522.6|15521.1|15522.4|15520.9|15522.6|15521.1|15522.4|15520.1|227
1649764490000|2022-04-12 11:54:50|15522.6|15520.1|15521.6|15520.1|15522.6|15521.1|15521.6|15520.1|18
1649764500000|2022-04-12 11:55:00|15520.6|15519.1|15520.6|15519.1|15520.6|15519.1|15520.6|15519.1|54
1649764510000|2022-04-12 11:55:10|||||||||8
1649764520000|2022-04-12 11:55:20|||||||||1
1649764530000|2022-04-12 11:55:30|15520.8|15519.3|15520.8|15519.3|15521.6|15520.1|15520.6|15519.1|255
1649764540000|2022-04-12 11:55:40|15520.6|15519.1|15521.6|15519.1|15522.6|15520.1|15520.6|15519.1|29
1649764550000|2022-04-12 11:55:50|15521.4|15520.1|15520.6|15519.1|15521.6|15520.1|15520.6|15519.1|39
1649764560000|2022-04-12 11:56:00|||||||||24
1649764570000|2022-04-12 11:56:10|15519.6|15518.1|15518.6|15517.1|15520.6|15519.1|15518.6|15517.1|212
1649764580000|2022-04-12 11:56:20|15519.6|15518.1|15520.6|15519.1|15520.6|15519.1|15519.6|15518.1|88
1649764590000|2022-04-12 11:56:30|15519.8|15518.1|15519.6|15518.1|15520.6|15519.1|15519.6|15518.1|1042
1649764600000|2022-04-12 11:56:40|15520.6|15519.1|15520.6|15519.1|15520.8|15519.1|15519.6|15518.1|19
1649764610000|2022-04-12 11:56:50|15520.2|15518.7|15519.6|15518.1|15520.6|15519.1|15519.6|15518.1|25
1649764620000|2022-04-12 11:57:00|15520.6|15519.1|15522.6|15521.1|15523.8|15522.1|15520.4|15517.9|254
1649764630000|2022-04-12 11:57:10|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|111
1649764640000|2022-04-12 11:57:20|15522.6|15521.1|15522.6|15521.1|15523.6|15522.1|15522.6|15521.1|87
1649764650000|2022-04-12 11:57:30|15523.4|15520.9|15524.8|15523.3|15524.8|15523.3|15522.9|15520.9|77
1649764660000|2022-04-12 11:57:40|15523.6|15522.1|15526|15524.5|15526|15524.5|15523.6|15522.1|314
1649764670000|2022-04-12 11:57:50|15527|15525.5|15526|15524.5|15528|15526.5|15526|15524.5|42
1649764680000|2022-04-12 11:58:00|15525|15523.5|15524.8|15523.3|15526|15524.5|15524.8|15523.3|52
1649764690000|2022-04-12 11:58:10|15525.2|15523.7|15526|15524.5|15527|15525.5|15525.2|15523.3|113
1649764700000|2022-04-12 11:58:20|15527|15525.5|15527|15525.5|15528|15526.5|15527|15524.5|163
1649764710000|2022-04-12 11:58:30|15526|15524.5|15526|15524.5|15527.2|15524.7|15526|15524.5|247
1649764720000|2022-04-12 11:58:40|15524.8|15523.3|15527|15525.5|15527|15525.5|15524.8|15523.3|15
1649764730000|2022-04-12 11:58:50|15528|15526.5|15527|15525.5|15528|15526.5|15527|15525.5|332
1649764740000|2022-04-12 11:59:00|15528|15526.5|15527|15525.5|15528|15526.5|15527|15525.5|38
1649764750000|2022-04-12 11:59:10|15528|15526.5|15528|15526.5|15528|15526.5|15527|15524.5|198
1649764760000|2022-04-12 11:59:20|15528.6|15527.1|15528|15526.5|15530|15527.5|15528|15526.5|179
1649764770000|2022-04-12 11:59:30|15527.4|15525.9|15527|15525.5|15528.2|15526.5|15527|15525.5|179
1649764780000|2022-04-12 11:59:40|15528|15526.5|15528|15526.5|15528|15526.5|15528|15526.5|101
1649764790000|2022-04-12 11:59:50|15528.8|15526.3|15528|15526.5|15529|15527.5|15527|15525.5|128
1649764800000|2022-04-12 12:00:00|15528.6|15527.1|15529|15527.5|15529.2|15527.5|15528|15526.5|208
1649764810000|2022-04-12 12:00:10|15528.4|15526.9|15527|15525.5|15528.4|15526.9|15527|15525.5|162
1649764820000|2022-04-12 12:00:20|15526.8|15525.3|15524.8|15523.3|15526.8|15525.3|15524.8|15523.3|87
1649764830000|2022-04-12 12:00:30|15526|15524.5|15527|15525.5|15527|15525.5|15526|15524.5|113
1649764840000|2022-04-12 12:00:40|15526.8|15524.3|15526|15524.5|15527|15525.5|15526|15524.3|99
1649764850000|2022-04-12 12:00:50|15526.4|15524.9|15526|15524.5|15527|15525.5|15526|15524.5|38
1649764860000|2022-04-12 12:01:00|15527|15525.5|15526|15524.5|15527|15525.5|15526|15524.3|24
1649764870000|2022-04-12 12:01:10|15526.2|15524.7|15527|15525.5|15528|15525.5|15526.2|15524.5|167
1649764880000|2022-04-12 12:01:20|15526|15524.5|15528|15526.5|15528|15526.5|15526|15524.5|83
1649764890000|2022-04-12 12:01:30|||||||||14
1649764900000|2022-04-12 12:01:40|15529|15527.5|15528|15526.5|15529|15527.5|15528|15526.5|77
1649764910000|2022-04-12 12:01:50|15530|15528.5|15529|15527.5|15530|15528.5|15529|15527.5|63
1649764920000|2022-04-12 12:02:00|15530|15528.5|15529|15527.5|15530|15528.5|15529|15527.5|104
1649764930000|2022-04-12 12:02:10|15527|15525.5|15527|15525.5|15527|15525.5|15527|15525.5|106
1649764940000|2022-04-12 12:02:20|15526|15524.5|15526|15524.5|15526|15524.5|15525.8|15524.3|4
1649764950000|2022-04-12 12:02:30|15524.8|15523.3|15524.8|15523.3|15524.8|15523.3|15524.8|15523.3|4
1649764960000|2022-04-12 12:02:40|15523.6|15522.1|15523.6|15522.1|15524.8|15523.3|15523.6|15522.1|152
1649764970000|2022-04-12 12:02:50|15522.6|15521.1|15526|15524.5|15526|15524.5|15522.6|15521.1|198
1649764980000|2022-04-12 12:03:00|15524.8|15523.3|15526|15524.5|15526|15524.5|15524.8|15523.3|36
1649764990000|2022-04-12 12:03:10|15526.6|15525.1|15526|15524.5|15527|15525.5|15526|15524.5|61
1649765000000|2022-04-12 12:03:20|15524.8|15523.3|15524.8|15523.3|15524.8|15523.3|15524.8|15523.3|34
1649765010000|2022-04-12 12:03:30|15525|15523.5|15526|15524.5|15526|15524.5|15524.8|15523.3|20
1649765020000|2022-04-12 12:03:40|15525|15523.5|15524.8|15523.3|15525|15523.5|15524.8|15523.3|85
1649765030000|2022-04-12 12:03:50|15523.6|15522.1|15522.6|15521.1|15523.6|15522.1|15522.6|15520.1|163
1649765040000|2022-04-12 12:04:00|15523|15521.5|15523.6|15522.1|15523.6|15522.1|15522.6|15521.1|106
1649765050000|2022-04-12 12:04:10|15523|15521.5|15523.6|15522.1|15523.6|15522.1|15522.6|15521.1|37
1649765060000|2022-04-12 12:04:20|15522.6|15521.1|15522.6|15521.1|15523.6|15521.1|15522.6|15521.1|70
1649765070000|2022-04-12 12:04:30|15522.8|15521.3|15523.4|15520.9|15523.6|15521.3|15522.6|15520.9|88
1649765080000|2022-04-12 12:04:40|15523.6|15521.1|15522.6|15521.1|15523.6|15522.1|15522.6|15521.1|68
1649765090000|2022-04-12 12:04:50|15521.6|15520.1|15522.6|15521.1|15522.6|15521.1|15521.6|15520.1|208
1649765100000|2022-04-12 12:05:00|||||||||37
1649765110000|2022-04-12 12:05:10|15522.4|15520.9|15521.6|15520.1|15522.6|15520.9|15521.6|15520.1|38
1649765120000|2022-04-12 12:05:20|||||||||283
1649765130000|2022-04-12 12:05:30|||||||||20
1649765140000|2022-04-12 12:05:40|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|15521.6|15520.1|41
1649765150000|2022-04-12 12:05:50|15523.6|15522.1|15524.8|15523.3|15524.8|15523.3|15523.6|15522.1|84
1649765160000|2022-04-12 12:06:00|15525.8|15524.3|15526|15524.5|15526|15524.5|15525.8|15523.5|56
1649765170000|2022-04-12 12:06:10|15525.2|15523.7|15523.6|15522.1|15526|15523.7|15523.6|15522.1|12
1649765180000|2022-04-12 12:06:20|15524.8|15523.3|15523.6|15522.1|15524.8|15523.3|15523.6|15522.1|22
1649765190000|2022-04-12 12:06:30|15524.6|15523.3|15523.6|15522.1|15524.8|15523.3|15523.6|15522.1|26
1649765200000|2022-04-12 12:06:40|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|122
1649765210000|2022-04-12 12:06:50|15523.2|15521.7|15521.6|15520.1|15523.6|15522.1|15521.6|15520.1|190
1649765220000|2022-04-12 12:07:00|15522.6|15521.1|15523.6|15522.1|15523.6|15522.1|15522.6|15521.1|160
1649765230000|2022-04-12 12:07:10|15524.6|15523.1|15523.6|15522.1|15525.8|15524.3|15523.6|15522.1|181
1649765240000|2022-04-12 12:07:20|||||||||20
1649765250000|2022-04-12 12:07:30|15524.6|15523.1|15524.8|15523.3|15526|15524.5|15524.6|15522.3|383
1649765260000|2022-04-12 12:07:40|15523.6|15522.1|15524.8|15523.3|15524.8|15523.3|15523.6|15522.1|55
1649765270000|2022-04-12 12:07:50|15526|15524.5|15524.8|15523.3|15526|15524.5|15524.8|15523.3|106
1649765280000|2022-04-12 12:08:00|15525.8|15524.3|15526|15524.5|15526|15524.5|15524.8|15523.3|23
1649765290000|2022-04-12 12:08:10|15525.8|15524.3|15526|15524.5|15526|15524.5|15525.8|15524.3|20
1649765300000|2022-04-12 12:08:20|15524.8|15523.3|15526|15524.5|15526|15524.5|15524.8|15523.3|23
1649765310000|2022-04-12 12:08:30|15525.8|15523.3|15524.8|15523.3|15525.8|15523.3|15524.8|15523.3|10
1649765320000|2022-04-12 12:08:40|15526|15523.5|15526|15524.5|15526|15524.5|15526|15523.5|35
1649765330000|2022-04-12 12:08:50|15526.8|15524.3|15527|15525.5|15528|15526.3|15526|15524.3|101
1649765340000|2022-04-12 12:09:00|15528|15526.5|15529|15527.5|15530|15528.5|15528|15526.5|189
1649765350000|2022-04-12 12:09:10|15529.4|15527.9|15530.2|15528.7|15530.2|15528.7|15529.4|15527.9|60
1649765360000|2022-04-12 12:09:20|15530|15528.5|15530|15528.5|15531|15529.5|15530|15528.5|365
1649765370000|2022-04-12 12:09:30|15530.6|15529.1|15531|15529.5|15531|15529.5|15530|15528.5|575
1649765380000|2022-04-12 12:09:40|15532|15530.5|15534|15532.5|15534|15532.5|15531|15529.5|244
1649765390000|2022-04-12 12:09:50|15534.6|15533.1|15537|15535.5|15538|15536.5|15534.6|15533.1|769
1649765400000|2022-04-12 12:10:00|15538|15536.5|15536|15534.5|15538.2|15536.7|15535|15533.5|437
1649765410000|2022-04-12 12:10:10|15535|15533.5|15538|15536.5|15538.2|15536.5|15535|15533.5|386
1649765420000|2022-04-12 12:10:20|15539|15537.5|15539|15537.5|15539|15537.5|15538|15536.5|80
1649765430000|2022-04-12 12:10:30|15538|15536.5|15539|15536.5|15539|15537.5|15538|15536.5|144
1649765440000|2022-04-12 12:10:40|15538|15537.5|15537|15535.5|15539.2|15537.5|15537|15535.5|435
1649765450000|2022-04-12 12:10:50|15538|15536.5|15540.2|15538.7|15540.2|15538.7|15538|15536.5|323
1649765460000|2022-04-12 12:11:00|15540|15538.5|15540.2|15538.7|15540.4|15538.7|15539|15537.3|197
1649765470000|2022-04-12 12:11:10|15541.4|15538.9|15540.2|15538.7|15542.2|15540.7|15540.2|15538.5|188
1649765480000|2022-04-12 12:11:20|15541.4|15539.9|15539|15537.5|15541.4|15539.9|15539|15537.5|254
1649765490000|2022-04-12 12:11:30|15540.2|15537.7|15539|15537.5|15540.2|15538.7|15539|15537.3|81
1649765500000|2022-04-12 12:11:40|15538.8|15537.3|15538|15536.5|15538.8|15537.3|15538|15536.5|138
1649765510000|2022-04-12 12:11:50|15537.2|15535.7|15538|15536.5|15538.8|15537.3|15537|15535.5|210
1649765520000|2022-04-12 12:12:00|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|15538|15536.3|117
1649765530000|2022-04-12 12:12:10|15538|15536.5|15538.8|15537.3|15538.8|15537.3|15538|15536.3|245
1649765540000|2022-04-12 12:12:20|15539.8|15538.3|15538.8|15537.3|15539.8|15538.3|15538.8|15537.3|17
1649765550000|2022-04-12 12:12:30|15538.6|15537.1|15538|15535.5|15538.6|15537.1|15537|15535|266
1649765560000|2022-04-12 12:12:40|15537|15536.5|15537|15534.5|15538|15536.5|15536|15534.5|176
1649765570000|2022-04-12 12:12:50|15536|15534.7|15535|15533.5|15537|15535.5|15535|15533.5|191
1649765580000|2022-04-12 12:13:00|15536|15534.5|15535|15533.5|15536|15534.5|15535|15533.3|49
1649765590000|2022-04-12 12:13:10|15536|15534.5|15538|15536.5|15538|15536.5|15536|15534.5|125
1649765600000|2022-04-12 12:13:20|15537.2|15535.7|15538.2|15535.7|15538.2|15536.5|15537|15535.5|32
1649765610000|2022-04-12 12:13:30|15538|15535.5|15538|15536.5|15538|15536.5|15538|15535.5|50
1649765620000|2022-04-12 12:13:40|15538.8|15537.3|15538|15536.5|15538.8|15537.3|15538|15536.5|100
1649765630000|2022-04-12 12:13:50|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|15538|15536.3|30
1649765640000|2022-04-12 12:14:00|15538|15536.5|15538|15536.5|15538|15536.5|15537|15535.5|78
1649765650000|2022-04-12 12:14:10|||||||||84
1649765660000|2022-04-12 12:14:20|||||||||27
1649765670000|2022-04-12 12:14:30|15537|15535.5|15538|15536.5|15538|15536.5|15537|15535.5|294
1649765680000|2022-04-12 12:14:40|15538.8|15537.3|15536|15534.5|15538.8|15537.3|15536|15534.5|81
1649765690000|2022-04-12 12:14:50|15536.6|15535.1|15537|15535.5|15537|15535.5|15536.6|15535.1|430
1649765700000|2022-04-12 12:15:00|15538|15536.5|15537|15534.5|15538|15536.5|15536|15534.5|74
1649765710000|2022-04-12 12:15:10|15536|15535.5|15537|15535.5|15537|15535.5|15536|15534.5|140
1649765720000|2022-04-12 12:15:20|15536|15534.5|15537|15535.5|15537|15535.5|15536|15534.5|81
1649765730000|2022-04-12 12:15:30|15536.4|15534.9|15536.8|15535.3|15537.2|15535.5|15536|15534.5|178
1649765740000|2022-04-12 12:15:40|15537|15535.5|15537|15535.5|15537|15535.5|15536|15534.5|142
1649765750000|2022-04-12 12:15:50||15534.5||15535.5||15535.5||15534.5|21
1649765760000|2022-04-12 12:16:00|15536.8|15535.3|15536|15534.5|15537|15535.5|15536|15534.5|1458
1649765770000|2022-04-12 12:16:10|15535.6|15534.1|15536|15534.5|15536|15534.5|15535.6|15534.1|24
1649765790000|2022-04-12 12:16:30|15537|15535.5|15536|15534.5|15537|15535.5|15536|15534.5|70
1649765800000|2022-04-12 12:16:40|||||||||302
1649765810000|2022-04-12 12:16:50|15537|15535.5|15536|15534.5|15537|15535.5|15536|15534.5|41
1649765820000|2022-04-12 12:17:00|15535.4|15533.9|15535|15533.5|15536|15534.5|15535|15533.5|238
1649765830000|2022-04-12 12:17:10|15534|15532.5|15534|15532.5|15534|15532.5|15534|15532.5|95
1649765840000|2022-04-12 12:17:20|||||||||82
1649765850000|2022-04-12 12:17:30|15533|15531.5|15532|15530.5|15533.2|15531.5|15532|15530.5|13
1649765860000|2022-04-12 12:17:40|15532.8|15530.3|15533|15530.5|15533|15531.5|15532|15530.3|122
1649765870000|2022-04-12 12:17:50|15532|15531.5|15531|15529.5|15532|15531.5|15531|15528.5|48
1649765880000|2022-04-12 12:18:00|15530.4|15528.9|15531|15529.5|15531|15529.5|15530|15528.5|172
1649765890000|2022-04-12 12:18:10|15530|15528.5|15530|15528.5|15530|15528.5|15529|15527.5|81
1649765900000|2022-04-12 12:18:20|15531|15529.5|15530|15528.5|15531|15529.5|15530|15528.5|77
1649765910000|2022-04-12 12:18:30|15529|15527.5|15530|15528.5|15530|15528.5|15529|15527.5|71
1649765920000|2022-04-12 12:18:40|15531|15529.5|15531|15529.5|15531.2|15529.5|15530|15528.5|241
1649765930000|2022-04-12 12:18:50|||||||||50
1649765940000|2022-04-12 12:19:00|15530.4|15528.9|15531|15529.5|15531|15529.5|15530|15528.5|139
1649765950000|2022-04-12 12:19:10|15530.6|15529.1|15528.6|15527.1|15530.6|15529.1|15528.6|15527.1|61
1649765960000|2022-04-12 12:19:20|15529.6|15528.1|15529.6|15528.1|15529.6|15528.1|15529.6|15528.1|4
1649765970000|2022-04-12 12:19:30|15530.2|15528.7|15530.6|15529.1|15530.6|15529.1|15530.2|15528.7|75
1649765980000|2022-04-12 12:19:40|15531.6|15530.1|15529.6|15528.1|15531.6|15530.1|15529.6|15528.1|191
1649765990000|2022-04-12 12:19:50|15530.6|15529.1|15530.6|15529.1|15531.6|15530.1|15529|15527.1|451
1649766000000|2022-04-12 12:20:00|15531.6|15530.1|15531.6|15530.1|15533.8|15532.3|15530.6|15529.1|140
1649766010000|2022-04-12 12:20:10|15530.6|15529.1|15529.6|15528.1|15531.6|15530.1|15529.6|15528.1|384
1649766020000|2022-04-12 12:20:20|||||||||107
1649766040000|2022-04-12 12:20:40|15528.6|15527.1|15529.6|15528.1|15529.6|15528.1|15528.6|15527.1|26
1649766050000|2022-04-12 12:20:50|||||||||14
1649766060000|2022-04-12 12:21:00|15530.6|15529.1|15532.8|15531.3|15532.8|15531.3|15530.6|15529.1|297
1649766070000|2022-04-12 12:21:10|15532|15530.3|15532.8|15531.3|15532.8|15531.3|15531.6|15530.1|221
1649766080000|2022-04-12 12:21:20|15533.8|15531.5|15532.8|15531.3|15533.8|15532.3|15531.6|15530.1|78
1649766090000|2022-04-12 12:21:30|15532.6|15530.3|15532.8|15531.3|15532.8|15531.3|15532|15530.3|33
1649766100000|2022-04-12 12:21:40|15533.8|15530.3|15532.8|15531.3|15533.8|15532.3|15532.8|15530.3|53
1649766110000|2022-04-12 12:21:50|15533|15530.3|15532.8|15531.3|15533|15531.3|15531.6|15530.1|93
1649766120000|2022-04-12 12:22:00|15532.6|15531.1|15530.6|15529.1|15532.6|15531.1|15530.6|15529.1|66
1649766130000|2022-04-12 12:22:10|15529.8|15528.3|15528.6|15527.1|15529.8|15528.3|15528.6|15527.1|56
1649766140000|2022-04-12 12:22:20|15530.6|15529.1|15528.6|15527.1|15530.6|15529.1|15528.6|15527.1|557
1649766150000|2022-04-12 12:22:30|15527.6|15526.1|15526.6|15525.1|15528.6|15527.1|15526.6|15525.1|142
1649766160000|2022-04-12 12:22:40|15525.6|15524.1|15526.6|15525.1|15526.8|15525.1|15524.4|15522.9|138
1649766170000|2022-04-12 12:22:50|15527.6|15525.9|15527.6|15526.1|15527.6|15526.1|15527.4|15525.9|92
1649766180000|2022-04-12 12:23:00|15526.6|15525.1|15525.6|15524.1|15526.6|15525.1|15525.6|15524.1|114
1649766190000|2022-04-12 12:23:10|15526.2|15524.7|15525.6|15524.1|15526.2|15524.7|15525.6|15524.1|99
1649766200000|2022-04-12 12:23:20|15525.4|15522.9|15525.6|15524.1|15525.6|15524.1|15525.4|15522.9|12
1649766210000|2022-04-12 12:23:30|15525.4|15523.9|15525.6|15524.1|15525.6|15524.1|15524.4|15522.9|41
1649766220000|2022-04-12 12:23:40|15524.4|15522.9|15523.2|15521.7|15524.4|15522.9|15523.2|15521.7|172
1649766230000|2022-04-12 12:23:50|15524.4|15522.9|15523.2|15521.7|15524.4|15522.9|15523.2|15521.7|215
1649766240000|2022-04-12 12:24:00|15524.4|15522.9|15525.6|15524.1|15525.6|15524.1|15524.4|15522.9|77
1649766250000|2022-04-12 12:24:10|15524.4|15523.1|15524.4|15522.9|15525.6|15524.1|15523.2|15521.7|137
1649766260000|2022-04-12 12:24:20|15523.4|15521.9|15524.4|15521.9|15524.4|15522.9|15523.2|15521.7|312
1649766270000|2022-04-12 12:24:30|15523.2|15521.7|15525.6|15524.1|15525.6|15524.1|15523.2|15521.7|147
1649766280000|2022-04-12 12:24:40|15525.4|15522.9|15525.6|15524.1|15525.6|15524.1|15524.4|15522.9|126
1649766290000|2022-04-12 12:24:50|15526.6|15525.1|15526.6|15525.1|15526.6|15525.1|15526.6|15524.1|38
1649766300000|2022-04-12 12:25:00|15527.6|15526.1|15527.6|15526.1|15528.6|15527.1|15527.6|15526.1|322
1649766310000|2022-04-12 12:25:10|15527.4|15524.9|15526.6|15525.1|15527.4|15525.1|15525.6|15524.1|122
1649766320000|2022-04-12 12:25:20|15526|15524.5|15525.6|15524.1|15526|15524.5|15525.6|15524.1|18
1649766330000|2022-04-12 12:25:30|15526.6|15525.1|15526.6|15524.1|15526.6|15525.1|15525.6|15524.1|43
1649766340000|2022-04-12 12:25:40|15525.6|15523.9|15525.6|15524.1|15526.6|15525.1|15523.2|15521.7|84
1649766350000|2022-04-12 12:25:50|15525|15523.5|15524.4|15522.9|15525|15523.5|15523.2|15521.7|534
1649766360000|2022-04-12 12:26:00|15523.2|15521.7|15523.2|15521.7|15524.4|15522.9|15523.2|15521.7|146
1649766370000|2022-04-12 12:26:10|15524.4|15522.9|15523.2|15521.7|15524.4|15522.9|15523.2|15521.7|62
1649766380000|2022-04-12 12:26:20|15523|15520.7|15525.4|15523.9|15525.6|15524.1|15523|15520.5|36
1649766390000|2022-04-12 12:26:30|15525.6|15524.1|15526.6|15525.1|15526.6|15525.1|15525.6|15524.1|118
1649766400000|2022-04-12 12:26:40|15526.4|15524.9|15525.6|15524.1|15526.6|15524.9|15525.4|15522.9|344
1649766410000|2022-04-12 12:26:50|15526.6|15525.1|15527.6|15525.1|15527.6|15525.1|15525.6|15524.1|100
1649766420000|2022-04-12 12:27:00|15527.4|15526.1|15526.8|15524.3|15528.1|15526.1|15525.8|15524.1|74
1649766430000|2022-04-12 12:27:10|15526.6|15524.1|15526.6|15524.1|15526.6|15525.1|15525.6|15524.1|33
1649766440000|2022-04-12 12:27:20|15526.4|15524.9|15526.4|15523.9|15526.6|15525.1|15525.6|15523.9|62
1649766450000|2022-04-12 12:27:30|15526.6|15524.1|15527.6|15526.1|15527.6|15526.1|15525.6|15524.1|71
1649766460000|2022-04-12 12:27:40|15527.4|15525.9|15529.6|15528.1|15529.6|15528.1|15527.4|15525.1|169
1649766470000|2022-04-12 12:27:50|15530.6|15527.1|15529.6|15528.1|15530.6|15528.1|15528.6|15527.1|168
1649766480000|2022-04-12 12:28:00|15529.8|15527.1|15529.6|15527.1|15529.8|15528.1|15529.4|15527.1|113
1649766490000|2022-04-12 12:28:10|15528.6|15528.1|15529.6|15528.1|15529.6|15528.1|15527.6|15526.1|78
1649766500000|2022-04-12 12:28:20|15529|15527.5|15528.6|15527.1|15529.6|15528.1|15528.4|15526.1|151
1649766510000|2022-04-12 12:28:30|15528.2|15526.7|15527.6|15526.1|15528.6|15527.1|15527.4|15525.1|83
1649766520000|2022-04-12 12:28:40|||||||||95
1649766530000|2022-04-12 12:28:50|15527.4|15525.9|15527.6|15526.1|15527.6|15526.1|15527.4|15525.9|74
1649766540000|2022-04-12 12:29:00|15526.8|15525.1|15523.2|15520.7|15526.8|15525.3|15523|15520.5|161
1649766550000|2022-04-12 12:29:10|15524.2|15521.7|15522.2|15519.7|15526.4|15524.1|15521.2|15519.7|423
1649766560000|2022-04-12 12:29:20|15521.2|15518.7|15523.2|15520.7|15524.4|15522.9|15521.2|15518.7|111
1649766570000|2022-04-12 12:29:30|15522.2|15519.7|15522.2|15518.7|15523.2|15520.7|15521.9|15518.7|147
1649766580000|2022-04-12 12:29:40|15521.4|15519.7|15522.2|15520.7|15522.2|15520.7|15518.7|15515.2|136
1649766590000|2022-04-12 12:29:50|15521.9|15520.4|15526.4|15523.9|15526.4|15523.9|15521.2|15519.5|41
1649766600000|2022-04-12 12:30:00|15525.4|15522.9|15546|15543.5|15551.8|15550.3|15525.4|15522.9|566
1649766610000|2022-04-12 12:30:10|15547|15549.3|15558.6|15556.1|15560.2|15557.7|15547|15548.5|608
1649766620000|2022-04-12 12:30:20|15557.8|15555.3|15554|15551.5|15560.2|15558.7|15554|15551.5|370
1649766630000|2022-04-12 12:30:30|15555.6|15554.1|15559.4|15557.9|15561|15558.7|15553|15551.5|309
1649766640000|2022-04-12 12:30:40|15560.2|15558.7|15568.4|15565.9|15569.6|15568.1|15560.2|15558.5|857
1649766650000|2022-04-12 12:30:50|15567.4|15566.9|15576.8|15574.3|15579.8|15578.3|15567.4|15565.9|402
1649766660000|2022-04-12 12:31:00|15577|15574.5|15571.6|15570.1|15580.8|15579.3|15570.4|15568.1|422
1649766670000|2022-04-12 12:31:10|15570.6|15569.1|15564.6|15563.1|15575.1|15573.6|15563.4|15560.9|383
1649766680000|2022-04-12 12:31:20|15564.4|15562.9|15559.4|15557.9|15565.4|15563.9|15559.4|15556.9|362
1649766690000|2022-04-12 12:31:30|15560.4|15558.9|15558.2|15556.7|15561.4|15559.9|15557.2|15555.7|268
1649766700000|2022-04-12 12:31:40|15559.5|15558|15562.4|15560.9|15563.4|15561.9|15556.2|15553.9|456
1649766710000|2022-04-12 12:31:50|15563.4|15561.9|15562.4|15560.9|15567.6|15565.9|15562.4|15560.9|196
1649766720000|2022-04-12 12:32:00|15563.4|15561.9|15561.4|15559.9|15564.4|15562.9|15558.2|15556.5|407
1649766730000|2022-04-12 12:32:10|15561.2|15558.9|15565.2|15562.7|15568.4|15566.9|15561.2|15558.9|218
1649766740000|2022-04-12 12:32:20|15566|15564.5|15564.4|15562.9|15566.8|15565.3|15562|15560.3|294
1649766750000|2022-04-12 12:32:30|15563.6|15562.1|15563.6|15561.1|15566.2|15563.7|15562.8|15561.1|538
1649766760000|2022-04-12 12:32:40|15562.8|15561.3|15563.6|15562.1|15564.4|15562.1|15562|15560.3|200
1649766770000|2022-04-12 12:32:50|15564.4|15562.9|15564.4|15562.9|15565.2|15563.7|15561.6|15560.1|330
1649766780000|2022-04-12 12:33:00|15565.2|15562.7|15564.4|15561.9|15566.8|15565.3|15562.8|15560.9|609
1649766790000|2022-04-12 12:33:10|15565.2|15562.9|15566|15564.5|15567.6|15566.1|15565.2|15561.9|264
1649766800000|2022-04-12 12:33:20|15567.6|15566.1|15565.2|15563.7|15567.6|15566.1|15563.6|15562.1|206
1649766810000|2022-04-12 12:33:30|15566|15563.5|15565.2|15563.7|15566.8|15565.3|15564.6|15563.1|212
1649766820000|2022-04-12 12:33:40|15566|15564.5|15571|15568.5|15572.2|15570.1|15565.2|15563.5|337
1649766830000|2022-04-12 12:33:50|15570|15569.5|15573|15570.5|15573|15571.1|15570|15568.5|202
1649766840000|2022-04-12 12:34:00|15573.6|15571.5|15572|15570.5|15575|15573.5|15572|15570.5|402
1649766850000|2022-04-12 12:34:10|15573|15571.5|15578|15576.5|15578|15576.5|15573|15571.5|296
1649766860000|2022-04-12 12:34:20|15577.4|15575.9|15584|15582.5|15584.8|15582.5|15577|15575.5|547
1649766870000|2022-04-12 12:34:30|15585|15583.5|15584|15582.5|15586|15584.5|15582.8|15581.3|280
1649766880000|2022-04-12 12:34:40|15582.8|15581.3|15573.8|15572.3|15582.8|15581.3|15573.8|15572.3|433
1649766890000|2022-04-12 12:34:50|15573.2|15571.7|15574.8|15572.3|15578.8|15577.3|15572.6|15571.1|947
1649766900000|2022-04-12 12:35:00|15575.2|15573.7|15565.4|15563.9|15575.2|15573.7|15565.4|15562.9|525
1649766910000|2022-04-12 12:35:10|15565.2|15562.9|15563.4|15561.9|15565.4|15563.9|15562.8|15561.3|321
1649766920000|2022-04-12 12:35:20|15563.6|15561.1|15561.4|15559.9|15563.6|15561.9|15558.4|15556.9|258
1649766930000|2022-04-12 12:35:30|15560.4|15558.9|15563.4|15561.9|15566.4|15564.9|15559.4|15557.9|646
1649766940000|2022-04-12 12:35:40|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|15560.4|15558.9|97
1649766950000|2022-04-12 12:35:50|15561.4|15559.9|15564.4|15562.9|15564.4|15562.9|15559.4|15557.7|388
1649766960000|2022-04-12 12:36:00|15565.4|15563.9|15565.4|15563.9|15566.6|15564.9|15564.4|15562.9|378
1649766970000|2022-04-12 12:36:10|15564.8|15563.3|15562.4|15560.9|15564.8|15563.3|15561.4|15559.9|293
1649766980000|2022-04-12 12:36:20|15563.2|15560.7|15556.2|15554.7|15563.2|15560.9|15556.2|15554.7|250
1649766990000|2022-04-12 12:36:30|15555.2|15553.7|15555.4|15553.9|15557.4|15554.9|15554|15552.5|440
1649767000000|2022-04-12 12:36:40|15555.2|15553.7|15560.4|15558.9|15561.4|15559.9|15554.2|15552.7|337
1649767010000|2022-04-12 12:36:50|15560.6|15559.1|15563.4|15561.9|15564.6|15562.9|15560.4|15558.9|281
1649767020000|2022-04-12 12:37:00|15564.4|15560.9|15567.4|15565.9|15567.4|15565.9|15563.4|15560.9|556
1649767030000|2022-04-12 12:37:10|15568.4|15565.7|15568.6|15567.1|15570.8|15569.1|15566.4|15564.9|371
1649767040000|2022-04-12 12:37:20|15568.4|15566.9|15564.4|15562.9|15568.6|15567.1|15564.4|15562.9|173
1649767050000|2022-04-12 12:37:30|15565.4|15563.9|15569.6|15568.1|15569.6|15568.1|15565.4|15563.9|266
1649767060000|2022-04-12 12:37:40|15570.6|15569.1|15570.6|15569.1|15573.8|15571.3|15569.6|15568.1|244
1649767070000|2022-04-12 12:37:50|15569.6|15568.1|15570.6|15569.1|15572.6|15571.1|15569.4|15567.9|201
1649767080000|2022-04-12 12:38:00|15571.6|15570.1|15571.6|15570.1|15572.6|15571.1|15570.6|15569.1|255
1649767090000|2022-04-12 12:38:10|15572.6|15569.1|15570.6|15569.1|15572.6|15570.1|15569.6|15568.1|117
1649767100000|2022-04-12 12:38:20|15571.4|15568.9|15571.6|15570.1|15572.6|15571.1|15571.4|15568.9|64
1649767110000|2022-04-12 12:38:30|15570.6|15569.1|15570.6|15568.1|15571.6|15569.1|15566.4|15564.9|330
1649767120000|2022-04-12 12:38:40|15569.6|15569.1|15570.6|15569.1|15570.6|15569.1|15566.4|15564.7|141
1649767130000|2022-04-12 12:38:50|15570|15568.1|15564.4|15562.9|15570|15569.1|15564.4|15562.9|301
1649767140000|2022-04-12 12:39:00|15563.4|15561.9|15570.6|15569.1|15570.6|15569.1|15562.4|15560.9|541
1649767150000|2022-04-12 12:39:10|15568.4|15566.9|15566.4|15564.9|15569.4|15567.1|15565.4|15562.9|599
1649767160000|2022-04-12 12:39:20|15565.4|15563.9|15566.4|15564.9|15568|15566.5|15565.4|15563.9|273
1649767170000|2022-04-12 12:39:30|15567.4|15565.9|15563.4|15561.9|15567.4|15565.9|15563.4|15561.9|237
1649767180000|2022-04-12 12:39:40|15562.4|15560.9|15561.4|15559.9|15562.4|15560.9|15560.4|15558.4|197
1649767190000|2022-04-12 12:39:50|15562.4|15560.9|15565.4|15563.9|15565.6|15564.1|15562.4|15560.9|236
1649767200000|2022-04-12 12:40:00|15564.2|15562.9|15566.4|15563.9|15567.4|15565.1|15563.4|15561.7|600
1649767210000|2022-04-12 12:40:10|15567.2|15564.9|15565.4|15563.9|15568.4|15566.9|15564.4|15562.9|390
1649767220000|2022-04-12 12:40:20|15566.4|15564.9|15562.4|15560.9|15566.4|15564.9|15561.4|15559.9|216
1649767230000|2022-04-12 12:40:30|15563.4|15561.9|15561.4|15559.9|15563.4|15561.9|15561.4|15559.9|115
1649767240000|2022-04-12 12:40:40|15560.4|15558.9|15566.4|15564.9|15567.6|15565.9|15560.4|15558.9|405
1649767250000|2022-04-12 12:40:50|15567|15565.5|15568.4|15566.9|15569.6|15568.1|15567|15565.5|206
1649767260000|2022-04-12 12:41:00|15567.4|15565.9|15569.4|15566.9|15569.8|15568.1|15566.4|15564.7|211
1649767270000|2022-04-12 12:41:10|15568.4|15567.1|15567.4|15565.9|15569.6|15568.1|15566.4|15564.9|249
1649767280000|2022-04-12 12:41:20|15568.4|15566.9|15564.4|15562.9|15568.4|15566.9|15562.4|15560.9|283
1649767290000|2022-04-12 12:41:30|15565.4|15563.9|15564.4|15562.9|15565.4|15563.9|15563.4|15561.9|73
1649767300000|2022-04-12 12:41:40|15565.4|15563.9|15567.4|15565.9|15568.4|15566.9|15565.4|15563.9|67
1649767310000|2022-04-12 12:41:50|15569|15566.5|15568.4|15566.9|15569.6|15567.5|15566.4|15564.9|135
1649767320000|2022-04-12 12:42:00|15569.4|15567.7|15567.4|15565.9|15570.6|15569.1|15567.4|15565.9|194
1649767330000|2022-04-12 12:42:10|15566.4|15564.9|15567.4|15565.9|15568.4|15566.9|15566.4|15564.9|50
1649767340000|2022-04-12 12:42:20|15566.4|15564.9|15564.4|15562.9|15566.4|15564.9|15564.4|15562.9|105
1649767350000|2022-04-12 12:42:30|15564|15562.5|15562.4|15560.9|15564|15562.5|15562.4|15560.9|217
1649767360000|2022-04-12 12:42:40|15563.4|15561.1|15563.4|15561.9|15563.4|15561.9|15562.4|15560.9|113
1649767370000|2022-04-12 12:42:50|15563.6|15561.1|15561.4|15559.9|15563.6|15561.1|15561.4|15559.9|120
1649767380000|2022-04-12 12:43:00|15562.4|15560.9|15567.4|15564.9|15567.4|15565.9|15562.4|15560.9|266
1649767390000|2022-04-12 12:43:10|15566.4|15565.5|15569.6|15568.1|15570.6|15569.1|15566.4|15564.9|360
1649767400000|2022-04-12 12:43:20|15568.6|15567.1|15572.6|15571.1|15572.6|15571.1|15568.4|15566.9|286
1649767410000|2022-04-12 12:43:30|15573.8|15572.3|15575.8|15574.3|15576.8|15575.3|15573.8|15572.3|280
1649767420000|2022-04-12 12:43:40|15574.8|15573.3|15574.8|15573.3|15575.8|15574.3|15572.6|15571.1|357
1649767430000|2022-04-12 12:43:50|15575.8|15574.3|15577.8|15576.3|15577.8|15576.3|15575.8|15574.1|192
1649767440000|2022-04-12 12:44:00|15578.8|15577.3|15580.8|15579.3|15580.8|15579.3|15577.8|15576.3|406
1649767450000|2022-04-12 12:44:10|15581|15578.3|15580.8|15579.3|15581.8|15580.3|15579.8|15578.1|235
1649767460000|2022-04-12 12:44:20|15581.6|15579.1|15581|15579.5|15582.8|15580.5|15579.8|15578.3|319
1649767470000|2022-04-12 12:44:30|15582|15580.5|15581|15579.5|15582|15580.5|15579|15577.3|215
1649767480000|2022-04-12 12:44:40|15582|15580.5|15581|15579.5|15582|15580.5|15579|15577.3|167
1649767490000|2022-04-12 12:44:50|15582|15578.9|15578|15575.5|15582|15578.9|15576|15574.5|263
1649767500000|2022-04-12 12:45:00|15577|15574.5|15573|15570.5|15578|15575.5|15573|15570.5|145
1649767510000|2022-04-12 12:45:10|15572|15571.5|15576|15574.5|15576|15574.5|15572|15570.5|226
1649767520000|2022-04-12 12:45:20|15577|15575.5|15578.8|15577.3|15578.8|15577.3|15575.8|15574.3|240
1649767530000|2022-04-12 12:45:30|15579.8|15578.3|15575.8|15574.3|15580|15578.3|15575.8|15574.3|168
1649767540000|2022-04-12 12:45:40|15574.8|15573.3|15576.8|15575.3|15577.8|15576.3|15574.8|15573.3|183
1649767550000|2022-04-12 12:45:50|15575.8|15574.3|15575.8|15574.3|15576.8|15575.3|15574.8|15573.3|783
1649767560000|2022-04-12 12:46:00|15576.8|15575.3|15574.8|15573.3|15579.8|15578.3|15574.8|15573.3|423
1649767570000|2022-04-12 12:46:10|15575.8|15574.3|15580.8|15579.3|15580.8|15579.3|15575.8|15574.3|331
1649767580000|2022-04-12 12:46:20|15582|15579.5|15578.8|15577.3|15582|15579.5|15577.8|15576.3|404
1649767590000|2022-04-12 12:46:30|15577.8|15576.3|15580.8|15578.3|15581|15579.3|15576.8|15575.3|217
1649767600000|2022-04-12 12:46:40|15579.8|15578.9|15581.8|15580.3|15581.8|15580.3|15579.8|15578.3|182
1649767610000|2022-04-12 12:46:50|15579.8|15578.3|15578.8|15577.3|15580|15578.3|15578.8|15576.3|299
1649767620000|2022-04-12 12:47:00|15579.8|15578.3|15577.8|15576.3|15579.8|15578.3|15576.8|15575.3|323
1649767630000|2022-04-12 12:47:10|15576.8|15575.3|15578.8|15577.3|15579|15577.3|15576.8|15575.3|128
1649767640000|2022-04-12 12:47:20|15579.4|15577.9|15577.8|15576.3|15579.8|15578.3|15576.8|15575.3|194
1649767650000|2022-04-12 12:47:30|15578.8|15577.3|15580.8|15579.3|15581.8|15580.3|15577.8|15576.3|107
1649767660000|2022-04-12 12:47:40|15581.8|15580.3|15584.4|15582.9|15584.4|15582.9|15581.8|15580.1|123
1649767670000|2022-04-12 12:47:50|15584|15582.5|15581.8|15580.3|15586|15584.5|15581.8|15580.3|492
1649767680000|2022-04-12 12:48:00|15582.8|15581.3|15579.8|15578.3|15582.8|15581.3|15578.8|15577.3|175
1649767690000|2022-04-12 12:48:10|15578.8|15577.3|15576.8|15575.3|15579.8|15578.3|15575.8|15574.3|238
1649767700000|2022-04-12 12:48:20|15577.8|15576.3|15575.8|15574.3|15577.8|15576.3|15575.8|15574.3|124
1649767710000|2022-04-12 12:48:30|15576.8|15575.3|15573.8|15572.3|15577.8|15576.3|15573.8|15572.3|97
1649767720000|2022-04-12 12:48:40|15574.8|15573.3|15570.6|15569.1|15574.8|15573.3|15570.6|15569.1|269
1649767730000|2022-04-12 12:48:50|15569.6|15568.1|15572.6|15570.1|15572.8|15571.1|15569.6|15567.9|178
1649767740000|2022-04-12 12:49:00|15573.8|15571.1|15572.6|15571.1|15573.8|15572.3|15570.6|15569.1|295
1649767750000|2022-04-12 12:49:10|15571.6|15570.1|15568.4|15566.9|15572.6|15571.1|15568.4|15566.9|107
1649767760000|2022-04-12 12:49:20|15568.6|15567.1|15572.6|15571.1|15573.8|15572.3|15568.4|15566.9|333
1649767770000|2022-04-12 12:49:30|15571.6|15570.1|15569.6|15568.1|15571.6|15570.1|15569.6|15567.9|173
1649767780000|2022-04-12 12:49:40|15570.2|15568.7|15575.8|15574.3|15575.8|15574.3|15570.2|15568.1|398
1649767790000|2022-04-12 12:49:50|15576.8|15575.3|15573.8|15572.3|15576.8|15575.3|15573.8|15572.1|165
1649767800000|2022-04-12 12:50:00|15574.8|15573.3|15574.8|15573.3|15575.8|15574.3|15573.8|15572.3|151
1649767810000|2022-04-12 12:50:10|15575.8|15574.3|15574.8|15573.3|15575.8|15574.3|15573.8|15572.3|129
1649767820000|2022-04-12 12:50:20|15574.6|15572.1|15576.8|15575.3|15576.8|15575.3|15574.4|15572.1|66
1649767830000|2022-04-12 12:50:30|15575.8|15574.3|15579.8|15578.3|15580|15578.3|15575.8|15574.3|227
1649767840000|2022-04-12 12:50:40|15580.8|15579.3|15579.8|15578.3|15580.8|15579.3|15579.8|15578.3|49
1649767850000|2022-04-12 12:50:50|15580.8|15577.9|15579.8|15578.3|15580.8|15578.3|15579|15577.3|118
1649767860000|2022-04-12 12:51:00|15578.8|15577.3|15580.8|15579.3|15580.8|15579.3|15578.8|15577.3|241
1649767870000|2022-04-12 12:51:10|15579.8|15578.3|15579.8|15578.3|15580.8|15579.3|15578.8|15577.3|79
1649767880000|2022-04-12 12:51:20|15580.8|15579.3|15580.8|15579.3|15581.8|15580.3|15580.8|15579.3|112
1649767890000|2022-04-12 12:51:30|15581.8|15580.3|15581.8|15580.3|15581.8|15580.3|15580.8|15579.1|40
1649767900000|2022-04-12 12:51:40|15580.8|15579.3|15578.8|15576.3|15580.8|15579.3|15578.8|15576.3|69
1649767910000|2022-04-12 12:51:50|15579.8|15577.3|15581.8|15579.3|15581.8|15579.3|15579.6|15577.3|259
1649767920000|2022-04-12 12:52:00|15581.6|15580.1|15580.8|15579.3|15584.2|15582.5|15579.8|15578.3|183
1649767930000|2022-04-12 12:52:10|15581|15578.5|15585|15583.5|15585|15583.5|15579.8|15578.1|114
1649767940000|2022-04-12 12:52:20|15584|15582.5|15581.8|15580.3|15585|15583.5|15579.8|15578.1|126
1649767950000|2022-04-12 12:52:30|15582.8|15581.3|15582.8|15581.3|15582.8|15581.3|15580.8|15579.3|114
1649767960000|2022-04-12 12:52:40|15581.8|15580.3|15582.8|15581.3|15583.8|15582.3|15580.8|15579.3|156
1649767970000|2022-04-12 12:52:50|15583.8|15582.3|15585|15582.5|15586|15584.5|15582.8|15581.3|164
1649767980000|2022-04-12 12:53:00|15584|15583.5|15585|15583.5|15589|15587.5|15583.8|15582.3|881
1649767990000|2022-04-12 12:53:10|15586|15584.5|15588|15586.5|15589|15587.5|15586|15584.5|328
1649768000000|2022-04-12 12:53:20|15589|15587.5|15590.2|15588.7|15591.2|15589.7|15589|15586.5|380
1649768010000|2022-04-12 12:53:30|15589|15587.5|15589|15587.5|15592.2|15590.7|15589|15587.5|469
1649768020000|2022-04-12 12:53:40|15588.8|15586.5|15591.2|15589.7|15592.2|15590.7|15588|15586.5|345
1649768030000|2022-04-12 12:53:50|15592.2|15588.7|15594.2|15592.7|15594.2|15592.7|15591.2|15588.7|300
1649768040000|2022-04-12 12:54:00|15595.2|15593.7|15599.4|15597.9|15600.4|15598.9|15595.2|15593.7|289
1649768050000|2022-04-12 12:54:10|15598.4|15596.9|15596.2|15594.7|15599.4|15597.9|15595.2|15593.7|267
1649768060000|2022-04-12 12:54:20|15597.2|15595.7|15596.2|15594.7|15600.4|15598.9|15596.2|15594.7|259
1649768070000|2022-04-12 12:54:30|15596.8|15595.3|15596.2|15594.7|15597.2|15595.7|15595.2|15593.7|143
1649768080000|2022-04-12 12:54:40|15595.2|15593.7|15596.2|15594.7|15596.2|15594.7|15593.2|15591.7|114
1649768090000|2022-04-12 12:54:50|15597.2|15595.7|15598.4|15596.9|15598.4|15596.9|15597.2|15595.7|286
1649768100000|2022-04-12 12:55:00|15597.2|15595.7|15596.2|15594.7|15599|15597.5|15595.2|15593.7|164
1649768110000|2022-04-12 12:55:10|15595.2|15593.7|15599.4|15597.9|15599.4|15597.9|15595.2|15593.5|688
1649768120000|2022-04-12 12:55:20|15600.4|15598.9|15597.2|15595.7|15601.4|15599.9|15597.2|15595.7|134
1649768130000|2022-04-12 12:55:30|15596.2|15594.7|15592.2|15590.7|15596.2|15594.7|15591.2|15589.7|160
1649768140000|2022-04-12 12:55:40|15593.2|15591.7|15595.2|15593.7|15595.2|15593.7|15592.2|15590.7|185
1649768150000|2022-04-12 12:55:50|15596.2|15594.7|15597.2|15595.7|15598.4|15595.9|15595.2|15593.7|269
1649768160000|2022-04-12 12:56:00|15598.4|15596.9|15593.2|15591.7|15598.4|15596.9|15593.2|15591.7|214
1649768170000|2022-04-12 12:56:10|15592.2|15590.7|15591.2|15589.7|15593.2|15591.7|15591.2|15589.7|197
1649768180000|2022-04-12 12:56:20|15590.2|15588.7|15591.2|15589.7|15591.2|15589.7|15590.2|15588.7|108
1649768190000|2022-04-12 12:56:30|15592.2|15590.7|15593.2|15591.7|15594.4|15592.7|15592.2|15589.7|145
1649768200000|2022-04-12 12:56:40|15593.8|15592.3|15598.4|15596.9|15598.4|15596.9|15593.8|15592.3|452
1649768210000|2022-04-12 12:56:50|15597.2|15595.7|15593.2|15591.7|15597.2|15595.7|15593.2|15591.5|108
1649768220000|2022-04-12 12:57:00|15594.2|15592.7|15592.2|15590.7|15594.2|15592.7|15592.2|15590.7|57
1649768230000|2022-04-12 12:57:10|15593|15589.7|15592.2|15590.7|15593.4|15591.7|15591.2|15589.7|153
1649768240000|2022-04-12 12:57:20|15593.4|15590.9|15597.2|15595.7|15597.2|15595.7|15592.2|15590.7|365
1649768250000|2022-04-12 12:57:30|15598.4|15596.9|15598.6|15596.1|15598.6|15596.9|15596.2|15594.7|883
1649768260000|2022-04-12 12:57:40|15598.2|15595.7|15592.2|15590.7|15598.4|15596.9|15592.2|15590.7|769
1649768270000|2022-04-12 12:57:50|15591.2|15589.7|15590.2|15588.7|15592.2|15590.7|15590.2|15588.7|171
1649768280000|2022-04-12 12:58:00|15589|15587.5|15588|15586.5|15590.2|15588.7|15586|15584.5|372
1649768290000|2022-04-12 12:58:10|15588.6|15587.1|15589|15587.5|15590.4|15588.7|15588|15586.5|231
1649768300000|2022-04-12 12:58:20|15588|15586.5|15587|15585.5|15589|15587.5|15586|15584.5|122
1649768310000|2022-04-12 12:58:30|15588|15586.5|15585|15583.5|15588|15586.5|15585|15583.5|63
1649768320000|2022-04-12 12:58:40|15583|15582.5|15582.8|15581.3|15584|15583.5|15582.8|15581.3|176
1649768330000|2022-04-12 12:58:50|15583.8|15582.3|15587|15585.5|15587|15585.5|15583.8|15581.3|222
1649768340000|2022-04-12 12:59:00|15586|15584.5|15585|15583.5|15586.4|15584.9|15585|15582.5|140
1649768350000|2022-04-12 12:59:10|15586|15583.9|15586.8|15585.3|15587|15585.5|15585|15583.9|110
1649768360000|2022-04-12 12:59:20|15587|15584.5|15587|15585.5|15588|15586.5|15585|15582.5|103
1649768370000|2022-04-12 12:59:30|15586|15584.5|15588|15585.5|15589|15587.5|15585|15583.5|71
1649768380000|2022-04-12 12:59:40|15587|15586.5|15587|15585.5|15588.2|15586.5|15586|15584.5|145
1649768390000|2022-04-12 12:59:50|15586.8|15584.5|15585|15582.5|15588|15586.5|15584|15582.5|275
1649768400000|2022-04-12 13:00:00|15584|15583.5|15586|15584.5|15587|15585.5|15584|15582.5|371
1649768410000|2022-04-12 13:00:10|15585.2|15583.7|15586|15584.5|15587|15585.5|15585|15583.5|37
1649768420000|2022-04-12 13:00:20|15587|15585.5|15589|15587.5|15590.2|15588.7|15586|15584.5|192
1649768430000|2022-04-12 13:00:30|15590.2|15587.7|15590.2|15588.7|15590.2|15588.7|15589|15587.5|146
1649768440000|2022-04-12 13:00:40|15589|15587.5|15589|15587.5|15590.2|15588.7|15588|15586.5|131
1649768450000|2022-04-12 13:00:50|15590.2|15588.7|15590.2|15588.7|15591.2|15589.7|15590.2|15588.7|119
1649768460000|2022-04-12 13:01:00|15591.2|15589.7|15589|15587.5|15591.2|15589.7|15589|15587.5|76
1649768470000|2022-04-12 13:01:10|15590.2|15588.7|15588|15585.5|15590.2|15588.7|15587|15585.5|159
1649768480000|2022-04-12 13:01:20|15587|15584.5|15588|15585.5|15588|15586.5|15586|15584.5|136
1649768490000|2022-04-12 13:01:30|15587.8|15585.3|15588|15586.5|15589|15587.5|15587|15585.3|279
1649768500000|2022-04-12 13:01:40|15589|15587.5|15586|15584.5|15589|15587.5|15586|15584.5|241
1649768510000|2022-04-12 13:01:50|15587|15585.5|15586|15584.5|15589|15586.7|15586|15584.5|60
1649768520000|2022-04-12 13:02:00|15587|15586.3|15588|15586.5|15589|15587.5|15586|15585.5|231
1649768530000|2022-04-12 13:02:10|15589|15587.5|15587|15585.5|15589|15587.5|15587|15585.5|97
1649768540000|2022-04-12 13:02:20|15586.8|15584.5|15587|15584.5|15587|15585.5|15586.8|15584.5|110
1649768550000|2022-04-12 13:02:30|15586|15584.3|15584|15582.5|15586|15584.5|15584|15582.5|87
1649768560000|2022-04-12 13:02:40|||||||||75
1649768570000|2022-04-12 13:02:50|15583.8|15582.3|15584|15582.5|15584|15582.5|15583|15581.5|73
1649768580000|2022-04-12 13:03:00|15582.8|15581.3|15577.8|15576.3|15582.8|15581.3|15577.8|15576.3|317
1649768590000|2022-04-12 13:03:10|15578.8|15577.3|15577.8|15576.3|15579.8|15578.3|15577.8|15576.3|78
1649768600000|2022-04-12 13:03:20|15578.8|15577.3|15579.8|15578.3|15579.8|15578.3|15577.2|15575.1|271
1649768610000|2022-04-12 13:03:30|15578.8|15577.3|15580.8|15579.3|15581.8|15580.3|15578.8|15577.3|38
1649768620000|2022-04-12 13:03:40|15579.8|15578.3|15580.8|15579.3|15581|15579.3|15578.8|15577.3|31
1649768630000|2022-04-12 13:03:50|15579.8|15578.3|15578.8|15576.3|15580.8|15579.3|15577.8|15576.1|228
1649768640000|2022-04-12 13:04:00|15578.4|15577.3|15579.8|15578.3|15580|15578.3|15577.8|15576.3|494
1649768650000|2022-04-12 13:04:10|15578.8|15577.3|15578.8|15577.3|15579.8|15578.3|15578.8|15577.3|38
1649768660000|2022-04-12 13:04:20|15577.8|15576.3|15578.8|15577.3|15578.8|15577.3|15577.8|15576.3|29
1649768670000|2022-04-12 13:04:30|15579.8|15578.3|15579.8|15578.3|15581|15579.3|15578.8|15577.1|24
1649768680000|2022-04-12 13:04:40|15578.8|15577.3|15579.8|15578.3|15580|15578.3|15578.8|15577.3|155
1649768690000|2022-04-12 13:04:50|15579|15577.3|15580.8|15579.3|15581.8|15580.3|15578.8|15577.3|160
1649768700000|2022-04-12 13:05:00|15581.8|15580.3|15580.8|15579.3|15582|15580.3|15580.8|15579.3|63
1649768710000|2022-04-12 13:05:10|15580.6|15578.3|15578.8|15577.3|15580.8|15579.3|15578.8|15577.3|203
1649768720000|2022-04-12 13:05:20|15579.8|15578.3|15580.8|15579.3|15580.8|15579.3|15579.8|15578.3|91
1649768730000|2022-04-12 13:05:30|15581.8|15580.3|15583.8|15581.3|15584|15582.5|15581.8|15580.3|593
1649768740000|2022-04-12 13:05:40|15582.8|15581.5|15585|15583.5|15585|15583.5|15582.8|15581.3|103
1649768750000|2022-04-12 13:05:50|15586|15584.5|15586|15584.5|15587|15585.5|15585.8|15583.5|94
1649768760000|2022-04-12 13:06:00|15585|15583.5|15581.8|15580.3|15585|15583.5|15581.8|15580.3|202
1649768770000|2022-04-12 13:06:10|15580.8|15579.3|15580.8|15579.3|15580.8|15579.3|15579.8|15578.3|87
1649768780000|2022-04-12 13:06:20|15580.6|15578.3|15576.8|15575.3|15580.8|15579.3|15576.8|15575.3|108
1649768790000|2022-04-12 13:06:30|15575.8|15574.3|15576.8|15575.3|15576.8|15575.3|15574.8|15573.3|370
1649768800000|2022-04-12 13:06:40|15575.8|15574.3|15576.8|15575.3|15579|15577.3|15575.8|15574.3|230
1649768810000|2022-04-12 13:06:50|15577.8|15576.3|15576.8|15575.3|15577.8|15576.3|15575.8|15574.3|58
1649768820000|2022-04-12 13:07:00|15577.8|15576.3|15576.8|15575.3|15577.8|15576.3|15576.8|15574.3|166
1649768830000|2022-04-12 13:07:10|15576.4|15574.9|15574.8|15573.3|15578.8|15577.3|15573.8|15572.3|601
1649768840000|2022-04-12 13:07:20|15573.8|15572.3|15574.8|15573.3|15574.8|15573.3|15572.6|15571.1|1109
1649768850000|2022-04-12 13:07:30|15573.8|15572.3|15575.8|15574.3|15576.8|15575.3|15573.8|15572.3|85
1649768860000|2022-04-12 13:07:40|15576.8|15575.3|15578.8|15577.3|15579|15577.3|15575.8|15574.3|228
1649768870000|2022-04-12 13:07:50|15577.8|15576.3|15578.8|15577.3|15578.8|15577.3|15576.8|15575.3|125
1649768880000|2022-04-12 13:08:00|15578.2|15576.7|15576|15574.5|15578.2|15576.7|15576|15574.3|266
1649768890000|2022-04-12 13:08:10|15575.8|15574.3|15576.8|15575.3|15577.6|15575.3|15575.8|15574.3|214
1649768900000|2022-04-12 13:08:20|15575.8|15574.3|15578.8|15577.3|15578.8|15577.3|15575.8|15574.1|316
1649768910000|2022-04-12 13:08:30|15579.8|15578.3|15578.8|15577.3|15580|15578.3|15578.8|15577.3|71
1649768920000|2022-04-12 13:08:40|15577.8|15576.3|15581.8|15580.3|15581.8|15580.3|15577.8|15576.3|287
1649768930000|2022-04-12 13:08:50|15580.8|15579.3|15579.8|15578.3|15581|15579.3|15577.8|15576.3|238
1649768940000|2022-04-12 13:09:00|15580.8|15579.3|15580.8|15579.3|15581.8|15580.3|15578.8|15577.1|364
1649768950000|2022-04-12 13:09:10|15581.8|15580.3|15577.8|15576.3|15582.8|15580.3|15577.8|15576.3|113
1649768960000|2022-04-12 13:09:20|15577.6|15575.1|15577.8|15576.3|15578.8|15577.3|15576.8|15575.1|108
1649768970000|2022-04-12 13:09:30|15578.8|15577.3|15579.8|15578.3|15582|15580.3|15578.8|15577.3|297
1649768980000|2022-04-12 13:09:40|15580.8|15579.1|15582.8|15581.3|15582.8|15581.3|15580.6|15579.1|347
1649768990000|2022-04-12 13:09:50|15582.6|15580.3|15581.8|15580.3|15582.8|15581.3|15581.8|15580.3|163
1649769000000|2022-04-12 13:10:00|15580.8|15579.3|15585|15583.5|15586.2|15584.5|15580.8|15579.3|425
1649769010000|2022-04-12 13:10:10|15584|15582.5|15586|15584.5|15586|15584.5|15584|15582.5|152
1649769020000|2022-04-12 13:10:20|15587|15583.5|15581.8|15580.3|15587|15584.5|15580.8|15579.3|775
1649769030000|2022-04-12 13:10:30|15580.6|15579.1|15577.8|15576.3|15580.6|15579.1|15575.8|15574.3|669
1649769040000|2022-04-12 13:10:40|15576.8|15575.3|15576.8|15575.3|15578|15576.3|15575.8|15574.3|179
1649769050000|2022-04-12 13:10:50|15577.8|15576.3|15578.8|15577.3|15578.8|15577.3|15577.8|15576.3|97
1649769060000|2022-04-12 13:11:00|15578.6|15577.1|15579.6|15578.1|15579.8|15578.3|15577.8|15576.3|381
1649769070000|2022-04-12 13:11:10|15579.8|15578.3|15579.8|15578.3|15580|15578.3|15578.8|15577.3|40
1649769080000|2022-04-12 13:11:20|15578.8|15577.3|15576.8|15575.3|15578.8|15577.3|15576.8|15575.3|75
1649769090000|2022-04-12 13:11:30|15575.8|15574.3|15574.8|15573.3|15575.8|15574.3|15574.8|15573.3|89
1649769100000|2022-04-12 13:11:40|15573.8|15572.3|15573.8|15572.3|15576.8|15575.3|15573.8|15572.3|354
1649769110000|2022-04-12 13:11:50|15574.8|15572.9|15573.8|15572.3|15575|15573.3|15573.8|15572.3|131
1649769120000|2022-04-12 13:12:00|15576|15573.5|15577.8|15576.3|15577.8|15576.3|15574.8|15573.3|217
1649769130000|2022-04-12 13:12:10|15576.8|15575.3|15578.8|15577.3|15578.8|15577.3|15576.8|15575.3|142
1649769140000|2022-04-12 13:12:20|15579.8|15578.3|15578.8|15577.3|15580|15578.3|15577.8|15576.3|265
1649769150000|2022-04-12 13:12:30|15579.8|15578.3|15582.8|15581.3|15582.8|15581.3|15579.8|15578.3|124
1649769160000|2022-04-12 13:12:40|15581.8|15580.3|15580.8|15578.3|15582.8|15581.3|15579.8|15578.1|298
1649769170000|2022-04-12 13:12:50|15579.8|15579.3|15580.8|15579.3|15581.8|15580.3|15579.8|15579.3|85
1649769180000|2022-04-12 13:13:00|15579.8|15578.3|15585|15583.5|15585|15583.5|15579.8|15578.3|527
1649769190000|2022-04-12 13:13:10|15584|15582.5|15582.8|15581.3|15584|15582.5|15582.8|15581.1|166
1649769200000|2022-04-12 13:13:20|15583.2|15581.7|15582.8|15581.3|15584|15582.5|15582.8|15581.1|96
1649769210000|2022-04-12 13:13:30|15583.8|15582.3|15586|15584.5|15586|15584.5|15582.8|15581.3|133
1649769220000|2022-04-12 13:13:40|15585|15583.5|15584|15582.5|15585|15583.5|15584|15582.5|131
1649769230000|2022-04-12 13:13:50|15582.8|15581.3|15580.8|15579.3|15582.8|15581.3|15580.8|15579.3|148
1649769240000|2022-04-12 13:14:00|15581|15578.5|15579.8|15578.3|15581|15579.3|15578.8|15577.3|199
1649769250000|2022-04-12 13:14:10|15580|15577.3|15580.8|15579.3|15580.8|15579.3|15578.8|15577.1|149
1649769260000|2022-04-12 13:14:20|15580.4|15578.9|15579.8|15578.3|15580.4|15578.9|15579.8|15578.3|24
1649769270000|2022-04-12 13:14:30|15579.2|15577.7|15577.8|15575.3|15579.2|15577.7|15576.8|15575.1|209
1649769280000|2022-04-12 13:14:40|15577|15575.5|15574.8|15573.3|15577.8|15576.3|15574.8|15573.3|358
1649769290000|2022-04-12 13:14:50|15575.8|15574.3|15576.8|15575.3|15577.8|15576.3|15574.8|15573.3|349
1649769300000|2022-04-12 13:15:00|15575.8|15574.3|15574.8|15573.3|15576.8|15574.3|15574.8|15573.3|214
1649769310000|2022-04-12 13:15:10|15575.8|15574.3|15575.8|15574.3|15576.8|15575.3|15574.8|15573.3|147
1649769320000|2022-04-12 13:15:20|15576.8|15575.3|15576.8|15575.3|15576.8|15575.3|15575.8|15574.3|25
1649769330000|2022-04-12 13:15:30|15577.8|15576.3|15576.8|15575.3|15577.8|15576.3|15575.8|15574.1|94
1649769340000|2022-04-12 13:15:40|15575.8|15574.3|15575.8|15574.3|15576.8|15575.3|15575.8|15574.3|220
1649769350000|2022-04-12 13:15:50|15576.8|15575.3|15572.6|15571.1|15576.8|15575.3|15572.6|15571.1|855
1649769360000|2022-04-12 13:16:00|15573.2|15571.7|15572.6|15571.1|15574.8|15573.3|15572.6|15571.1|109
1649769370000|2022-04-12 13:16:10|15573.2|15571.7|15572.6|15571.1|15573.8|15572.3|15572.4|15570.1|125
1649769380000|2022-04-12 13:16:20|15573.8|15572.3|15572.6|15570.1|15573.8|15572.3|15571.6|15570.1|194
1649769390000|2022-04-12 13:16:30|15571.6|15569.9|15571.6|15570.1|15571.8|15570.1|15570|15568.1|534
1649769400000|2022-04-12 13:16:40|15572.6|15571.1|15572.6|15570.1|15572.6|15571.1|15571.6|15570.1|94
1649769410000|2022-04-12 13:16:50|15571.6|15571.1|15571.6|15570.1|15574|15572.3|15570.6|15569.1|231
1649769420000|2022-04-12 13:17:00|15570.6|15569.1|15572.6|15571.1|15572.6|15571.1|15570.6|15568.9|231
1649769430000|2022-04-12 13:17:10|15572.8|15570.3|15570.6|15569.1|15572.8|15571.1|15570.6|15568.1|196
1649769440000|2022-04-12 13:17:20|15569.6|15568.1|15569.6|15568.1|15570.6|15569.1|15569.6|15568.1|159
1649769450000|2022-04-12 13:17:30|15570.6|15569.1|15569.6|15568.1|15571.6|15570.1|15569.6|15568.1|194
1649769460000|2022-04-12 13:17:40|15570.6|15569.1|15569.6|15568.1|15571.6|15569.1|15569|15566.9|343
1649769470000|2022-04-12 13:17:50|15570.2|15568.7|15568.4|15566.9|15570.6|15569.1|15567.4|15565.9|55
1649769480000|2022-04-12 13:18:00|15568.8|15567.3|15569.6|15568.1|15570.6|15569.1|15568.4|15566.9|279
1649769490000|2022-04-12 13:18:10|15568.6|15567.1|15569.6|15567.1|15569.6|15568.1|15568.4|15566.7|885
1649769500000|2022-04-12 13:18:20|15569.4|15566.9|15570.6|15569.1|15571.6|15570.1|15568.4|15566.9|194
1649769510000|2022-04-12 13:18:30|15569.6|15568.1|15569.6|15568.1|15569.6|15568.1|15568.4|15566.9|120
1649769520000|2022-04-12 13:18:40|15569.4|15567.9|15569.6|15568.1|15569.6|15568.1|15569.4|15567.9|58
1649769530000|2022-04-12 13:18:50|15568.6|15567.1|15569.6|15568.1|15569.6|15568.1|15568.4|15566.9|121
1649769540000|2022-04-12 13:19:00|15570.6|15569.1|15570.6|15569.1|15570.6|15569.1|15569.6|15568.1|93
1649769550000|2022-04-12 13:19:10|15571.6|15570.1|15568.4|15566.9|15571.6|15570.1|15568.4|15566.4|162
1649769560000|2022-04-12 13:19:20|15569.6|15568.1|15567.4|15565.9|15569.6|15568.1|15567.4|15565.9|105
1649769570000|2022-04-12 13:19:30|15568.4|15566.9|15572.6|15570.1|15572.6|15571.1|15568.4|15566.9|48
1649769580000|2022-04-12 13:19:40|15571.6|15571.1|15569.4|15566.9|15572.8|15571.1|15568.4|15566.7|425
1649769590000|2022-04-12 13:19:50|15569.6|15567.9|15570.6|15569.1|15571.6|15570.1|15569.6|15567.9|71
1649769600000|2022-04-12 13:20:00|15571.2|15569.7|15573.8|15572.3|15573.8|15572.3|15570.6|15569.1|228
1649769610000|2022-04-12 13:20:10|15574.6|15573.1|15574|15571.5|15575|15573.3|15572.6|15571.1|113
1649769620000|2022-04-12 13:20:20|15573.8|15571.3|15573.8|15572.3|15573.8|15572.3|15572.6|15571.1|43
1649769630000|2022-04-12 13:20:30|15572.6|15571.1|15570.6|15569.1|15574|15572.5|15570.6|15569.1|67
1649769640000|2022-04-12 13:20:40|15569.6|15568.1|15569.8|15568.3|15570.6|15569.1|15569.6|15568.1|103
1649769650000|2022-04-12 13:20:50|15570.6|15569.1|15569.6|15568.1|15570.8|15569.1|15569.6|15567.9|213
1649769660000|2022-04-12 13:21:00|15568.6|15567.1|15569.6|15568.1|15569.6|15568.1|15567.4|15565.9|333
1649769670000|2022-04-12 13:21:10|15568.4|15566.9|15568.4|15566.9|15569.6|15568.1|15567.6|15565.7|70
1649769680000|2022-04-12 13:21:20|15568.2|15565.9|15567.4|15565.9|15568.2|15565.9|15566.4|15564.9|36
1649769690000|2022-04-12 13:21:30|15566.4|15564.9|15566.4|15564.9|15566.4|15565.9|15566.4|15563.9|129
1649769700000|2022-04-12 13:21:40|15565.4|15563.9|15567.4|15565.9|15567.4|15565.9|15565.4|15563.9|73
1649769710000|2022-04-12 13:21:50|15568.4|15566.9|15571.6|15570.1|15571.6|15570.1|15567.4|15565.9|287
1649769720000|2022-04-12 13:22:00|15571.4|15569.1|15571.6|15570.1|15571.6|15570.1|15570.6|15569.1|162
1649769730000|2022-04-12 13:22:10|15570.6|15569.1|15570.6|15569.1|15571.6|15570.1|15569.6|15568.1|58
1649769740000|2022-04-12 13:22:20|15569.8|15568.1|15570.6|15569.1|15570.6|15569.1|15568.4|15566.9|109
1649769750000|2022-04-12 13:22:30|15571.6|15570.1|15572.6|15571.1|15574|15572.3|15570.6|15568.1|468
1649769760000|2022-04-12 13:22:40|15573.8|15571.3|15572.6|15571.1|15573.8|15572.3|15572.6|15571.1|274
1649769770000|2022-04-12 13:22:50|15573.4|15570.9|15574.8|15573.3|15575.8|15574.3|15572.6|15570.9|171
1649769780000|2022-04-12 13:23:00|15575.8|15574.3|15575.8|15574.3|15577.8|15576.3|15574.8|15573.3|139
1649769790000|2022-04-12 13:23:10|15576.8|15575.3|15575.8|15574.3|15576.8|15575.3|15575.8|15574.3|90
1649769800000|2022-04-12 13:23:20|15574.8|15573.3|15577.8|15576.3|15578|15576.3|15574.8|15573.3|106
1649769810000|2022-04-12 13:23:30|15576.8|15575.3|15577.8|15576.3|15579|15577.3|15576.8|15575.3|94
1649769820000|2022-04-12 13:23:40|15577.3|15575.3|15577.8|15576.3|15578.8|15576.3|15576.8|15575.3|108
1649769830000|2022-04-12 13:23:50|15578.8|15577.3|15577.8|15576.3|15578.8|15577.3|15577.8|15576.3|269
1649769840000|2022-04-12 13:24:00|15576.8|15575.3|15576.8|15575.3|15577.8|15576.3|15576.8|15575.3|342
1649769850000|2022-04-12 13:24:10|15577.8|15576.3|15577.4|15575.9|15577.8|15576.3|15576.6|15575.1|102
1649769860000|2022-04-12 13:24:20|15576.6|15574.9|15578.2|15576.7|15578.2|15576.7|15576.6|15574.9|276
1649769870000|2022-04-12 13:24:30|15577.4|15575.9|15578.2|15576.7|15578.2|15576.7|15577.4|15575.9|10
1649769890000|2022-04-12 13:24:50|15579|15577.5|15579|15577.5|15579|15577.5|15579|15577.5|90
1649769900000|2022-04-12 13:25:00|15578.2|15576.5|15576.6|15575.1|15578.2|15576.7|15576.6|15575.1|190
1649769910000|2022-04-12 13:25:10|15576|15574.5|15576.6|15575.1|15576.6|15575.1|15575.8|15574.1|7
1649769920000|2022-04-12 13:25:20|15577.4|15575.9|15577.4|15575.9|15578.2|15576.7|15576.6|15574.9|299
1649769930000|2022-04-12 13:25:30|15578.2|15575.7|15578.2|15576.7|15578.2|15576.7|15577.4|15575.7|19
1649769940000|2022-04-12 13:25:40|15577.4|15575.9|15577.4|15575.9|15577.7|15575.9|15576.6|15574.9|115
1649769950000|2022-04-12 13:25:50|||||||||6
1649769960000|2022-04-12 13:26:00|15576.6|15574.9|15576.6|15575.1|15577.2|15575.7|15576.6|15574.9|26
1649769970000|2022-04-12 13:26:10|15575.8|15574.3|15575.8|15574.3|15575.8|15574.3|15575.8|15574.3|17
1649769980000|2022-04-12 13:26:20|15574.8|15573.3|15572.6|15571.1|15574.8|15573.3|15572.6|15571.1|84
1649769990000|2022-04-12 13:26:30|||||||||23
1649770000000|2022-04-12 13:26:40|15573.8|15572.3|15572.6|15570.1|15573.8|15572.3|15571.6|15570.1|164
1649770010000|2022-04-12 13:26:50|15572.4|15571.1|15572.6|15571.1|15572.6|15571.1|15571.6|15570.1|14
1649770020000|2022-04-12 13:27:00|15573.6|15572.1|15573.8|15572.3|15574.8|15573.3|15573.6|15572.1|186
1649770030000|2022-04-12 13:27:10|15573.2|15571.7|15571.6|15570.1|15573.2|15571.7|15571.6|15570.1|122
1649770040000|2022-04-12 13:27:20|15570.6|15569.1|15572.6|15571.1|15572.6|15571.1|15570.6|15569.1|70
1649770050000|2022-04-12 13:27:30|15573.4|15570.9|15572.6|15571.1|15573.8|15572.3|15572.6|15570.9|125
1649770060000|2022-04-12 13:27:40|15573.4|15570.9|15571.6|15570.1|15573.8|15572.3|15571.6|15570.1|79
1649770070000|2022-04-12 13:27:50|15572.6|15570.7|15572.6|15571.1|15572.6|15571.1|15571.6|15569.9|39
1649770080000|2022-04-12 13:28:00|15573|15571.5|15573.8|15572.3|15573.8|15572.3|15572.6|15571.1|82
1649770090000|2022-04-12 13:28:10|15574.4|15572.9|15575.8|15574.3|15575.8|15574.3|15574.4|15572.9|48
1649770100000|2022-04-12 13:28:20|15576|15573.3|15575.8|15574.3|15576|15574.3|15575.6|15573.3|22
1649770110000|2022-04-12 13:28:30|15575.2|15573.7|15574.8|15573.3|15575.8|15574.3|15573.8|15572.3|154
1649770120000|2022-04-12 13:28:40|15573.8|15572.3|15575.8|15574.3|15575.8|15574.3|15573.8|15572.3|110
1649770130000|2022-04-12 13:28:50|15574.8|15573.3|15575.8|15574.3|15575.8|15574.3|15574.8|15573.3|132
1649770140000|2022-04-12 13:29:00|15574.8|15573.3|15573.8|15572.3|15575.8|15573.7|15573.8|15572.3|12
1649770150000|2022-04-12 13:29:10|15574.2|15572.7|15574.8|15573.3|15575.8|15573.7|15574.2|15572.3|114
1649770160000|2022-04-12 13:29:20|15573.8|15572.3|15574.8|15573.3|15574.8|15573.3|15573.8|15572.3|105
1649770170000|2022-04-12 13:29:30|15573.8|15572.3|15574.8|15573.3|15574.8|15573.3|15573.8|15572.3|17
1649770180000|2022-04-12 13:29:40|15573.8|15572.3|15573.8|15572.3|15573.8|15572.3|15573.8|15572.3|13
1649770190000|2022-04-12 13:29:50|15574.8|15573.3|15572.6|15571.1|15574.8|15573.3|15571.6|15570.1|184
1649770200000|2022-04-12 13:30:00|15573.2|15571.7|15575.6|15573.1|15575.6|15573.3|15573.2|15571.5|113
1649770210000|2022-04-12 13:30:10|15575.8|15573.3|15574.8|15572.3|15575.8|15573.3|15573.8|15572.3|136
1649770220000|2022-04-12 13:30:20|15573.8|15570.1|15571.6|15570.1|15574.8|15572.3|15571.6|15570.1|255
1649770230000|2022-04-12 13:30:30|15572.6|15570.9|15571.6|15570.1|15574|15572.3|15571.6|15570.1|117
1649770240000|2022-04-12 13:30:40|15570.6|15569.1|15569.6|15568.1|15571.8|15570.1|15569.6|15568.1|47
1649770250000|2022-04-12 13:30:50|15570.6|15569.1|15573.8|15572.3|15573.8|15572.3|15570.6|15569.1|169
1649770260000|2022-04-12 13:31:00|15574.8|15573.3|15575.8|15574.3|15576.6|15575.1|15574.8|15573.3|166
1649770270000|2022-04-12 13:31:10|15576.6|15574.1|15576.6|15575.1|15577.4|15575.9|15575.8|15574.1|73
1649770280000|2022-04-12 13:31:20|15577.4|15575.9|15577.4|15575.9|15578.2|15576.7|15577.4|15575.7|100
1649770290000|2022-04-12 13:31:30|15578.2|15575.7|15577.4|15575.9|15578.2|15576.7|15577.4|15575.7|202
1649770300000|2022-04-12 13:31:40|15576.6|15575.1|15575.8|15574.3|15577.6|15576.1|15575.8|15574.3|70
1649770310000|2022-04-12 13:31:50|15576|15573.5|15575.8|15574.3|15576.6|15575.1|15574.8|15573.3|93
1649770320000|2022-04-12 13:32:00|15576.6|15575.1|15576.6|15575.1|15577.4|15575.9|15575.8|15574.3|127
1649770330000|2022-04-12 13:32:10|15576.4|15574.1|15576.6|15575.1|15577.4|15575.9|15575.8|15574.1|90
1649770340000|2022-04-12 13:32:20|15575.8|15574.3|15574.8|15573.3|15575.8|15574.3|15574.8|15573.3|91
1649770350000|2022-04-12 13:32:30|||||||||32
1649770360000|2022-04-12 13:32:40|15573.8|15572.3|15576.6|15575.1|15576.6|15575.1|15573.8|15572.3|139
1649770370000|2022-04-12 13:32:50|15577.4|15575.9|15575.8|15574.3|15578.2|15576.7|15575.8|15574.1|97
1649770380000|2022-04-12 13:33:00|15576.6|15574.1|15574.8|15573.3|15576.6|15575.1|15574.6|15572.3|52
1649770390000|2022-04-12 13:33:10|15573.8|15572.3|15573.8|15572.3|15574.8|15573.3|15573.8|15572.1|125
1649770400000|2022-04-12 13:33:20|15574.8|15573.3|15572.6|15571.1|15574.8|15573.3|15572.6|15571.1|32
1649770410000|2022-04-12 13:33:30|15571.6|15570.1|15571.6|15570.1|15571.6|15570.1|15570.6|15568.9|181
1649770420000|2022-04-12 13:33:40|15572.6|15571.1|15570.6|15569.1|15572.6|15571.1|15570.6|15569.1|41
1649770430000|2022-04-12 13:33:50|15571.6|15570.1|15571.6|15570.1|15571.8|15570.1|15570.4|15568.1|63
1649770440000|2022-04-12 13:34:00|15570.6|15569.1|15573|15571.5|15574|15572.3|15570.6|15569.1|45
1649770450000|2022-04-12 13:34:10|15573.6|15571.1|15571.6|15570.1|15573.8|15571.5|15571.6|15570.1|32
1649770460000|2022-04-12 13:34:20|15572.1|15569.6|15573.8|15572.3|15573.8|15572.3|15571.6|15569.6|41
1649770470000|2022-04-12 13:34:30|15572.6|15571.3|15571.6|15570.1|15573.8|15572.3|15571.6|15570.1|171
1649770480000|2022-04-12 13:34:40|15570.6|15569.1|15569.6|15568.1|15571.6|15569.1|15569.6|15568.1|33
1649770490000|2022-04-12 13:34:50|15570.6|15569.1|15571.6|15570.1|15571.6|15570.1|15570.6|15568.1|42
1649770500000|2022-04-12 13:35:00|15572.6|15569.1|15572.6|15571.1|15572.6|15571.1|15572.6|15569.1|50
1649770510000|2022-04-12 13:35:10|15570.6|15569.1|15570.6|15569.1|15572.6|15571.1|15570.6|15569.1|78
1649770520000|2022-04-12 13:35:20|15569.6|15568.1|15570.6|15569.1|15570.6|15569.1|15569.6|15568.1|97
1649770530000|2022-04-12 13:35:30|15569.6|15568.1|15569.6|15568.1|15570.6|15569.1|15569.6|15568.1|68
1649770540000|2022-04-12 13:35:40|15568.4|15566.9|15568.4|15566.9|15569.6|15567.1|15568.4|15566.9|122
1649770550000|2022-04-12 13:35:50|15569.6|15568.1|15568.4|15566.9|15569.6|15568.1|15568.4|15566.9|51
1649770560000|2022-04-12 13:36:00|15567.4|15565.9|15567.6|15566.1|15568.6|15566.9|15567.4|15565.7|127
1649770570000|2022-04-12 13:36:10|15568.4|15565.9|15567.4|15565.9|15568.4|15566.9|15567.4|15565.9|84
1649770580000|2022-04-12 13:36:20|15568.4|15564.9|15566.4|15564.9|15568.4|15564.9|15566.4|15564.9|62
1649770590000|2022-04-12 13:36:30|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15565.4|15563.9|158
1649770600000|2022-04-12 13:36:40|15567.4|15565.1|15567.4|15564.9|15567.6|15565.9|15565.4|15563.9|151
1649770610000|2022-04-12 13:36:50|15566.4|15565.1|15567.4|15565.9|15568.4|15566.9|15566.4|15564.7|85
1649770620000|2022-04-12 13:37:00|15568.4|15566.9|15569.4|15566.9|15569.7|15568.1|15568.4|15566.7|118
1649770630000|2022-04-12 13:37:10|15568.4|15566.3|15567.4|15564.9|15568.4|15566.9|15566.4|15564.9|193
1649770640000|2022-04-12 13:37:20|15566.4|15564.7|15566.4|15564.9|15568.4|15565.9|15566.4|15564.7|34
1649770650000|2022-04-12 13:37:30|15565.4|15563.9|15565.4|15563.9|15567.4|15565.9|15565.4|15563.9|377
1649770660000|2022-04-12 13:37:40|15564.4|15562.9|15563.4|15561.9|15564.4|15562.9|15563.4|15561.9|91
1649770670000|2022-04-12 13:37:50|15564.4|15562.9|15563.4|15561.9|15565.4|15563.9|15563.4|15561.9|126
1649770680000|2022-04-12 13:38:00|15563.2|15561.7|15565.4|15563.9|15565.4|15563.9|15563.2|15561.7|286
1649770690000|2022-04-12 13:38:10|15564.2|15562.7|15564.2|15562.7|15565.4|15562.9|15564.2|15562.7|62
1649770700000|2022-04-12 13:38:20|15563.2|15561.7|15563.2|15561.7|15563.2|15562.7|15562.2|15560.7|42
1649770710000|2022-04-12 13:38:30|15564.2|15562.7|15562.2|15560.7|15564.2|15562.7|15562.2|15560.7|148
1649770720000|2022-04-12 13:38:40|15562.8|15561.3|15562.2|15560.7|15563.2|15561.7|15561.2|15559.7|158
1649770730000|2022-04-12 13:38:50|15561.2|15559.7|15562.2|15560.7|15562.2|15560.7|15561.2|15559.7|73
1649770740000|2022-04-12 13:39:00|15563.2|15561.7|15563.2|15561.7|15564.2|15562.7|15562.8|15561.3|97
1649770750000|2022-04-12 13:39:10|15564.2|15562.7|15566.4|15563.9|15566.5|15565|15563.2|15561.7|150
1649770760000|2022-04-12 13:39:20|15566|15564.5|15567.4|15565.9|15567.4|15565.9|15565.4|15563.7|102
1649770770000|2022-04-12 13:39:30|15566.4|15564.9|15565.4|15563.9|15567.4|15565.9|15564.4|15562.9|194
1649770780000|2022-04-12 13:39:40|||||||||13
1649770790000|2022-04-12 13:39:50|15565.6|15563.1|15566.4|15564.9|15567|15565.5|15564.4|15562.9|251
1649770800000|2022-04-12 13:40:00|15565.6|15563.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.7|67
1649770810000|2022-04-12 13:40:10|15566.4|15564.9|15567.4|15565.9|15567.4|15565.9|15565.4|15563.9|63
1649770820000|2022-04-12 13:40:20|15566.8|15565.3|15563.4|15561.9|15566.8|15565.3|15563.4|15561.7|191
1649770830000|2022-04-12 13:40:30|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|122
1649770840000|2022-04-12 13:40:40|15565.4|15563.1|15566.4|15564.9|15566.4|15564.9|15564.4|15562.9|57
1649770850000|2022-04-12 13:40:50|15566|15564.5|15566.4|15564.9|15566.6|15564.9|15565.4|15563.9|59
1649770860000|2022-04-12 13:41:00|15567.6|15565.1|15565.4|15563.9|15567.6|15565.1|15565.4|15563.9|6
1649770870000|2022-04-12 13:41:10|15564.4|15562.9|15565.4|15563.9|15565.6|15563.9|15564.4|15562.9|18
1649770880000|2022-04-12 13:41:20|15565.6|15563.1|15563.4|15561.9|15565.6|15563.1|15563.4|15561.9|111
1649770890000|2022-04-12 13:41:30|15562.4|15560.9|15561.4|15559.9|15563.4|15561.1|15561.4|15559.9|50
1649770900000|2022-04-12 13:41:40|15562.4|15560.5|15561.4|15559.9|15562.4|15560.9|15561.4|15559.7|111
1649770910000|2022-04-12 13:41:50|15562.2|15559.7|15560.4|15558.9|15562.2|15559.9|15560.4|15558.9|183
1649770920000|2022-04-12 13:42:00|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|15557.4|15555.9|614
1649770930000|2022-04-12 13:42:10|15558.8|15557.3|15558.4|15556.9|15558.8|15557.3|15557.4|15555.9|303
1649770940000|2022-04-12 13:42:20|15559.4|15557.9|15557.4|15555.9|15559.4|15557.9|15557.4|15555.9|95
1649770950000|2022-04-12 13:42:30|15558.4|15556.1|15559.4|15556.9|15559.4|15557.9|15557.4|15555.7|171
1649770960000|2022-04-12 13:42:40|15558.6|15557.1|15558.4|15556.9|15558.6|15557.1|15556.2|15554.7|522
1649770970000|2022-04-12 13:42:50|15557.6|15555.9|15558.4|15556.9|15558.4|15556.9|15556.2|15554.7|475
1649770980000|2022-04-12 13:43:00|15557.4|15555.9|15558.4|15556.9|15559.4|15557.9|15556.2|15554.7|283
1649770990000|2022-04-12 13:43:10|15557.4|15555.9|15556.2|15554.7|15558.4|15556.9|15556.2|15554.7|77
1649771000000|2022-04-12 13:43:20|15557.4|15555.9|15557.4|15555.9|15557.4|15555.9|15557.4|15555.9|131
1649771010000|2022-04-12 13:43:30|15556.2|15554.7|15556.2|15554.7|15557.4|15555.9|15556.2|15554.5|218
1649771020000|2022-04-12 13:43:40|15556.8|15555.3|15557.4|15555.9|15557.4|15555.9|15556.2|15554.7|114
1649771030000|2022-04-12 13:43:50|15556.2|15554.7|15559.4|15557.9|15559.4|15557.9|15556.2|15554.7|204
1649771040000|2022-04-12 13:44:00|15560|15558.5|15561.4|15559.9|15561.4|15559.9|15560|15558.5|72
1649771050000|2022-04-12 13:44:10|15560.4|15558.9|15561.4|15559.9|15561.4|15559.9|15560.4|15558.9|29
1649771060000|2022-04-12 13:44:20|15560.4|15558.9|15560.4|15558.9|15560.4|15558.9|15560.4|15558.9|20
1649771070000|2022-04-12 13:44:30|15559.4|15557.9|15560.4|15557.9|15560.4|15558.9|15559.4|15557.9|31
1649771080000|2022-04-12 13:44:40|15560.2|15558.7|15560.4|15558.9|15562.4|15560.9|15559.4|15557.9|304
1649771090000|2022-04-12 13:44:50|15561.4|15559.7|15562.4|15559.9|15562.4|15559.9|15561.2|15558.9|170
1649771100000|2022-04-12 13:45:00|15561.4|15558.9|15559.4|15557.9|15561.4|15559.9|15559.4|15557.9|132
1649771110000|2022-04-12 13:45:10|15558.4|15556.9|15560.4|15557.9|15560.4|15558.9|15558.4|15556.9|89
1649771120000|2022-04-12 13:45:20|15559.4|15558.9|15557.4|15555.9|15559.6|15558.9|15557.4|15555.9|36
1649771130000|2022-04-12 13:45:30|15558.4|15556.9|15560.4|15558.9|15560.4|15558.9|15557.4|15555.9|464
1649771140000|2022-04-12 13:45:40|15561.4|15559.9|15561.4|15559.9|15562.4|15560.9|15560.4|15558.9|315
1649771150000|2022-04-12 13:45:50|15562.4|15560.9|15560.4|15558.9|15562.4|15560.9|15560.4|15558.9|55
1649771160000|2022-04-12 13:46:00|15561.4|15559.9|15562.4|15560.9|15562.4|15560.9|15561.4|15559.9|145
1649771170000|2022-04-12 13:46:10|15563.4|15561.9|15562.4|15560.9|15563.4|15561.9|15562.4|15560.9|221
1649771180000|2022-04-12 13:46:20|15561.4|15559.9|15562.4|15559.9|15562.4|15560.9|15561.4|15559.9|27
1649771190000|2022-04-12 13:46:30||15560.9||15560.9||15560.9||15560.9|51
1649771200000|2022-04-12 13:46:40|15562.6|15560.1|15561.4|15559.9|15562.6|15560.1|15561.4|15559.9|65
1649771210000|2022-04-12 13:46:50|15562.4|15560.9|15562.4|15560.9|15563.4|15560.9|15562.4|15559.9|36
1649771220000|2022-04-12 13:47:00|15562.6|15561.1|15563.4|15561.9|15563.4|15561.9|15562.6|15560.9|16
1649771230000|2022-04-12 13:47:10|15564|15562.5|15566.4|15564.9|15567.4|15564.9|15564|15562.5|165
1649771240000|2022-04-12 13:47:20|15565.4|15563.9|15566.4|15564.9|15567.4|15565.9|15564.6|15563.1|63
1649771250000|2022-04-12 13:47:30|15565.4|15563.9|15566.4|15564.9|15566.6|15564.9|15565.4|15563.7|54
1649771260000|2022-04-12 13:47:40|15565.6|15564.1|15565.4|15563.9|15566.6|15564.9|15565.4|15563.9|35
1649771270000|2022-04-12 13:47:50|15566.4|15564.9|15566.4|15564.9|15567.4|15564.9|15565.4|15563.9|112
1649771280000|2022-04-12 13:48:00|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|32
1649771290000|2022-04-12 13:48:10|15567|15565.5|15567.4|15565.9|15568.4|15566.9|15567|15565.5|131
1649771300000|2022-04-12 13:48:20|15568.4|15565.7|15568.4|15566.9|15569.4|15566.9|15567.4|15565.7|160
1649771310000|2022-04-12 13:48:30|15569.6|15567.1|15568.4|15566.9|15569.6|15568.1|15568.4|15566.9|31
1649771320000|2022-04-12 13:48:40|15567.4|15565.9|15568.4|15566.9|15568.4|15566.9|15567.4|15565.9|98
1649771330000|2022-04-12 13:48:50|15567.4|15565.9|15568.4|15566.9|15569.6|15568.1|15567.4|15565.7|66
1649771340000|2022-04-12 13:49:00|15569.4|15568.1|15571.6|15570.1|15572.6|15571.1|15569.4|15568.1|244
1649771350000|2022-04-12 13:49:10|15570.6|15569.1|15572.6|15571.1|15572.6|15571.1|15570.6|15569.1|172
1649771360000|2022-04-12 13:49:20|15571.6|15570.1|15571.4|15568.9|15571.6|15570.1|15571.4|15568.9|22
1649771370000|2022-04-12 13:49:30|15570.6|15569.1|15571.6|15570.1|15572.6|15571.1|15570.6|15569.1|193
1649771380000|2022-04-12 13:49:40|15570.6|15569.1|15571.6|15570.1|15571.6|15570.1|15570.6|15568.9|35
1649771390000|2022-04-12 13:49:50|15572.6|15571.1|15572.6|15571.1|15572.6|15571.1|15571.6|15570.1|80
1649771400000|2022-04-12 13:50:00|15571.6|15570.1|15571.6|15570.1|15572.6|15571.1|15570.6|15569.1|135
1649771410000|2022-04-12 13:50:10|15572.6|15571.1|15574.8|15573.3|15576.4|15574.9|15571.6|15570.1|275
1649771420000|2022-04-12 13:50:20|15573.8|15572.3|15574.8|15573.3|15574.8|15573.3|15573.8|15572.3|149
1649771430000|2022-04-12 13:50:30|15573.8|15572.3|15573.8|15572.3|15575|15573.3|15573.8|15572.3|176
1649771440000|2022-04-12 13:50:40|15574.8|15573.3|15575.8|15574.3|15575.8|15574.3|15573.8|15573.3|32
1649771450000|2022-04-12 13:50:50|15576.6|15575.1|15574.8|15573.3|15576.6|15575.1|15574.8|15573.3|40
1649771460000|2022-04-12 13:51:00|15575.8|15573.5|15575.8|15574.3|15575.8|15574.3|15574.8|15573.1|23
1649771470000|2022-04-12 13:51:10|15575.2|15573.7|15575.8|15574.3|15575.8|15574.3|15574.8|15573.1|126
1649771480000|2022-04-12 13:51:20|15574.8|15573.3|15576.6|15575.1|15576.6|15575.1|15574.8|15573.3|101
1649771490000|2022-04-12 13:51:30|15575.8|15574.3|15575.8|15573.3|15575.8|15574.3|15574.8|15573.3|70
1649771500000|2022-04-12 13:51:40|15575.2|15574.3|15574.8|15573.3|15575.2|15574.3|15574.8|15573.3|57
1649771510000|2022-04-12 13:51:50|15575|15572.3|15573.8|15572.3|15575|15573.3|15573.8|15571.3|78
1649771520000|2022-04-12 13:52:00|15571.6|15570.1|15572.6|15571.1|15573.8|15572.3|15571.6|15570.1|155
1649771530000|2022-04-12 13:52:10|15573.8|15572.3|15572.6|15571.1|15573.8|15572.3|15572.6|15571.1|103
1649771540000|2022-04-12 13:52:20|15573.6|15572.1|15573.8|15572.3|15573.8|15572.3|15573.6|15572.1|36
1649771550000|2022-04-12 13:52:30|15573|15571.5|15573.8|15572.3|15574.8|15573.3|15572.6|15571.1|63
1649771560000|2022-04-12 13:52:40|15572.6|15571.1|15572.6|15571.1|15572.6|15571.1|15572.6|15571.1|62
1649771570000|2022-04-12 13:52:50|15571.6|15570.1|15570.6|15569.1|15571.6|15570.1|15570.6|15569.1|35
1649771580000|2022-04-12 13:53:00|15569.8|15568.1|15569.6|15568.1|15570.6|15569.1|15569.6|15567.9|814
1649771590000|2022-04-12 13:53:10|15570.2|15568.7|15569.6|15568.1|15570.6|15569.1|15569.6|15568.1|197
1649771600000|2022-04-12 13:53:20|15570.2|15568.7|15569.6|15568.1|15570.2|15568.7|15569.6|15568.1|90
1649771610000|2022-04-12 13:53:30|||||||||15
1649771620000|2022-04-12 13:53:40|15570.6|15569.1|15570.6|15569.1|15571.6|15569.1|15569.6|15568.1|61
1649771630000|2022-04-12 13:53:50|15569.6|15568.1|15569.6|15568.1|15570.6|15569.1|15569.6|15567.9|24
1649771640000|2022-04-12 13:54:00|15569.2|15567.7|15569.6|15568.1|15569.6|15568.1|15569.2|15566.9|3
1649771650000|2022-04-12 13:54:10|15570.6|15569.1|15572.6|15570.1|15574|15572.3|15569.6|15568.1|86
1649771660000|2022-04-12 13:54:20|15571.6|15571.1|15571.6|15570.1|15572.6|15571.1|15571.6|15570.1|54
1649771670000|2022-04-12 13:54:30|15570.6|15569.1|15571.4|15569.9|15571.6|15570.1|15570.6|15569.1|36
1649771680000|2022-04-12 13:54:40|15571.6|15569.1|15571.6|15570.1|15572.6|15571.1|15571.4|15569.1|15
1649771690000|2022-04-12 13:54:50|15570.6|15569.1|15569.6|15568.1|15570.6|15569.1|15569.6|15568.1|29
1649771700000|2022-04-12 13:55:00|15568.4|15566.9|15567.4|15565.9|15569.4|15566.9|15566.4|15564.9|46
1649771710000|2022-04-12 13:55:10|15568.4|15566.9|15567.8|15566.3|15568.4|15566.9|15567.8|15566.3|26
1649771720000|2022-04-12 13:55:20|15567.4|15565.9|15568.4|15566.9|15569.4|15567.6|15567.4|15565.9|28
1649771730000|2022-04-12 13:55:30|15569.4|15567.9|15569.4|15566.9|15569.6|15568.1|15568.4|15566.7|53
1649771740000|2022-04-12 13:55:40|15568.4|15568.1|15570.6|15568.1|15570.6|15569.1|15568.4|15567.9|73
1649771750000|2022-04-12 13:55:50|15569.6|15567.9|15569.6|15568.1|15570.6|15569.1|15569.6|15567.9|10
1649771760000|2022-04-12 13:56:00|15568.6|15567.1|15568.4|15566.9|15569.8|15568.1|15568.4|15566.9|103
1649771770000|2022-04-12 13:56:10||15565.9||15566.9||15566.9||15565.9|264
1649771780000|2022-04-12 13:56:20|15567.4|15565.9|15568.4|15566.9|15569.6|15568.1|15567.4|15565.9|33
1649771790000|2022-04-12 13:56:30|15569.1|15567.6|15569.4|15566.9|15569.6|15568.1|15568.4|15566.9|62
1649771800000|2022-04-12 13:56:40|15569.6|15567.9|15569.6|15568.1|15569.8|15568.1|15568.6|15566.9|13
1649771810000|2022-04-12 13:56:50|15568.6|15567.1|15569.6|15568.1|15569.6|15568.1|15568.6|15566.9|64
1649771820000|2022-04-12 13:57:00|15570.6|15569.1|15569.6|15568.1|15570.6|15569.1|15568.4|15566.9|89
1649771830000|2022-04-12 13:57:10|15568.4|15566.9|15568.4|15566.9|15569.6|15568.1|15568.4|15566.9|13
1649771840000|2022-04-12 13:57:20|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15565.4|15563.9|148
1649771850000|2022-04-12 13:57:30|||||||||2
1649771860000|2022-04-12 13:57:40|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|79
1649771870000|2022-04-12 13:57:50|15566.1|15564.6|15566.4|15564.9|15567.4|15565.9|15565.4|15563.9|260
1649771880000|2022-04-12 13:58:00|15567.2|15564.7|15565.4|15563.9|15567.2|15564.9|15565.4|15563.9|122
1649771890000|2022-04-12 13:58:10|15564.4|15562.9|15564.4|15562.9|15565.4|15563.9|15564.4|15562.9|57
1649771900000|2022-04-12 13:58:20|15563.4|15561.9|15563.4|15561.9|15564.4|15562.9|15563.4|15561.9|38
1649771910000|2022-04-12 13:58:30|15564.4|15562.9|15564.4|15562.9|15565.4|15563.9|15563.4|15561.9|82
1649771920000|2022-04-12 13:58:40|15565.1|15563.6|15564.4|15562.9|15565.6|15563.9|15564.4|15562.7|386
1649771930000|2022-04-12 13:58:50|15565.4|15563.9|15565.4|15563.9|15565.6|15563.9|15564.4|15562.9|244
1649771940000|2022-04-12 13:59:00|15565.6|15563.1|15563.4|15561.9|15565.6|15563.9|15563.4|15561.9|276
1649771950000|2022-04-12 13:59:10|15562.8|15561.3|15562.4|15560.9|15563.4|15561.9|15562.4|15560.9|178
1649771960000|2022-04-12 13:59:20|15561.4|15559.9|15561.4|15559.9|15561.4|15559.9|15561.4|15559.9|21
1649771970000|2022-04-12 13:59:30|15562.4|15560.9|15563.4|15561.9|15563.6|15561.9|15562.4|15560.9|218
1649771980000|2022-04-12 13:59:40|15564.4|15562.9|15562.4|15560.9|15564.4|15562.9|15562.4|15560.9|114
1649771990000|2022-04-12 13:59:50|15561.8|15560.3|15561.4|15559.9|15562.4|15560.9|15560.4|15558.9|246
1649772000000|2022-04-12 14:00:00|15560.4|15558.9|15560.4|15558.9|15561.6|15559.9|15560.4|15558.9|257
1649772010000|2022-04-12 14:00:10|15561.4|15559.9|15559.4|15557.9|15561.4|15559.9|15559.4|15557.9|151
1649772020000|2022-04-12 14:00:20|15560.4|15558.9|15559.4|15557.9|15560.4|15558.9|15559.4|15557.9|96
1649772030000|2022-04-12 14:00:30|15558.4|15556.9|15557.4|15555.9|15558.4|15556.9|15557.4|15555.9|214
1649772040000|2022-04-12 14:00:40|15557.1|15554.6|15557.4|15555.9|15557.4|15555.9|15556.2|15554.6|108
1649772050000|2022-04-12 14:00:50|15556.8|15555.3|15558.4|15556.9|15558.4|15556.9|15556.8|15554.9|205
1649772060000|2022-04-12 14:01:00|15557.4|15555.9|15557.4|15555.9|15558.4|15556.9|15557.4|15555.9|191
1649772070000|2022-04-12 14:01:10|15558.1|15556.6|15558.4|15556.9|15558.4|15556.9|15558.1|15555.7|84
1649772080000|2022-04-12 14:01:20|15559.4|15557.9|15560.4|15558.9|15560.6|15558.9|15559.4|15557.9|90
1649772090000|2022-04-12 14:01:30|15559.8|15558.3|15560.4|15558.9|15560.4|15558.9|15559.8|15558.3|90
1649772100000|2022-04-12 14:01:40|15560.2|15557.7|15560.4|15558.9|15560.4|15558.9|15560.2|15557.7|65
1649772110000|2022-04-12 14:01:50|15559.8|15558.3|15560.4|15558.9|15560.4|15558.9|15559.4|15557.9|46
1649772120000|2022-04-12 14:02:00|15561.4|15557.9|15560.4|15558.9|15561.4|15559.9|15560.4|15557.9|96
1649772130000|2022-04-12 14:02:10|15559.4|15557.9|15560.4|15558.9|15560.4|15558.9|15559.4|15557.9|298
1649772140000|2022-04-12 14:02:20|15559.8|15558.3|15559.4|15557.9|15560.4|15558.9|15559.4|15557.9|175
1649772150000|2022-04-12 14:02:30|15560.1|15558.6|15560.4|15558.9|15560.4|15558.9|15560.1|15558.6|62
1649772160000|2022-04-12 14:02:40|15559.8|15558.3|15558.4|15556.9|15559.8|15558.3|15558.4|15556.9|276
1649772170000|2022-04-12 14:02:50|15557.4|15555.9|15559.4|15557.9|15559.4|15557.9|15557.4|15555.9|169
1649772180000|2022-04-12 14:03:00|15560.1|15558.6|15562.4|15560.9|15562.4|15560.9|15559.4|15557.9|265
1649772190000|2022-04-12 14:03:10|15561.4|15559.9|15562.4|15560.9|15563.4|15561.9|15561.4|15559.9|110
1649772200000|2022-04-12 14:03:20|15561.4|15559.9|15562.4|15559.9|15562.4|15560.9|15561.4|15559.9|128
1649772210000|2022-04-12 14:03:30|15561.4|15558.9|15561.4|15559.9|15561.4|15559.9|15560.4|15558.9|34
1649772220000|2022-04-12 14:03:40|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|27
1649772230000|2022-04-12 14:03:50|15563.4|15561.9|15563.4|15561.9|15564.4|15562.9|15563.4|15561.7|111
1649772240000|2022-04-12 14:04:00|15562.4|15560.9|15563.4|15560.9|15563.6|15561.9|15562.4|15560.9|114
1649772250000|2022-04-12 14:04:10|15562.4|15561.9|15564.4|15562.9|15564.4|15562.9|15562.4|15561.9|115
1649772260000|2022-04-12 14:04:20|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|58
1649772270000|2022-04-12 14:04:30|15566.4|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|272
1649772280000|2022-04-12 14:04:40|15565.6|15564.1|15566.4|15564.9|15566.4|15564.9|15565.4|15563.9|56
1649772290000|2022-04-12 14:04:50|15565.4|15563.9|15564.4|15562.9|15565.4|15563.9|15564.4|15562.9|59
1649772300000|2022-04-12 14:05:00|15565.4|15563.9|15566.4|15564.9|15566.4|15564.9|15565.4|15563.9|87
1649772310000|2022-04-12 14:05:10|15565.4|15563.9|15566.4|15564.9|15566.4|15564.9|15565.4|15563.9|54
1649772320000|2022-04-12 14:05:20|15565.4|15563.9|15565.4|15563.9|15566.4|15564.9|15564.4|15562.7|89
1649772330000|2022-04-12 14:05:30|15564.4|15562.9|15565.4|15563.9|15565.4|15563.9|15564.4|15562.7|217
1649772340000|2022-04-12 14:05:40|15564.4|15562.9|15563.4|15561.9|15564.4|15562.9|15563.4|15561.9|389
1649772350000|2022-04-12 14:05:50|15562.4|15560.9|15563.4|15561.9|15564.4|15562.9|15562.4|15560.9|116
1649772360000|2022-04-12 14:06:00|15562.4|15560.9|15563.4|15561.9|15563.4|15561.9|15562.4|15560.9|76
1649772370000|2022-04-12 14:06:10|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|74
1649772380000|2022-04-12 14:06:20|15563.1|15561.6|15564.4|15562.9|15564.4|15562.9|15563.1|15561.6|77
1649772390000|2022-04-12 14:06:30|15563.4|15561.9|15563.4|15561.9|15564.4|15562.9|15563.4|15561.9|157
1649772400000|2022-04-12 14:06:40|15564.4|15562.9|15563.4|15561.9|15564.4|15562.9|15563.4|15561.9|91
1649772410000|2022-04-12 14:06:50|15563.6|15561.1|15562.4|15560.9|15563.6|15561.1|15561.4|15559.7|108
1649772420000|2022-04-12 14:07:00|15561.4|15559.9|15561.4|15559.9|15561.6|15559.9|15560.4|15558.9|97
1649772430000|2022-04-12 14:07:10|15561.2|15559.7|15560.4|15558.9|15561.4|15559.9|15560.4|15558.9|17
1649772440000|2022-04-12 14:07:20|15561.4|15559.9|15560.4|15558.9|15561.4|15559.9|15559.4|15557.9|113
1649772450000|2022-04-12 14:07:30|15559.6|15557.9|15559.4|15557.9|15559.6|15558.1|15559.4|15557.9|1
1649772460000|2022-04-12 14:07:40|15558.4|15556.9|15558.4|15556.9|15559.4|15557.9|15558.4|15556.7|65
1649772470000|2022-04-12 14:07:50|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|53
1649772480000|2022-04-12 14:08:00|15558.8|15557.3|15558.4|15556.9|15559.4|15557.9|15558.4|15556.9|138
1649772490000|2022-04-12 14:08:10|15557.4|15555.9|15557.4|15555.9|15558.4|15556.9|15557.4|15555.9|321
1649772500000|2022-04-12 14:08:20|15558.4|15556.9|15558.4|15556.9|15559.4|15557.9|15558.4|15556.9|144
1649772510000|2022-04-12 14:08:30|15559.4|15557.9|15560.4|15558.9|15561.4|15559.9|15559.4|15557.9|173
1649772520000|2022-04-12 14:08:40|15561.4|15559.9|15561.4|15559.9|15562.4|15560.9|15561.4|15559.9|360
1649772530000|2022-04-12 14:08:50|15562.4|15560.9|15561.4|15559.9|15562.4|15560.9|15561.4|15559.9|232
1649772540000|2022-04-12 14:09:00|15560.4|15558.9|15562.4|15560.9|15562.4|15560.9|15559.4|15557.9|212
1649772550000|2022-04-12 14:09:10|15563.4|15561.9|15562.4|15560.9|15563.4|15561.9|15562.4|15560.9|11
1649772560000|2022-04-12 14:09:20|15561.4|15559.9|15562.4|15560.9|15562.4|15560.9|15561.4|15559.9|44
1649772570000|2022-04-12 14:09:30|15561.8|15560.3|15562.4|15559.9|15562.4|15560.9|15561.4|15559.8|63
1649772580000|2022-04-12 14:09:40|15562.6|15560.9|15562.3|15559.8|15562.6|15560.9|15561.4|15559.8|32
1649772590000|2022-04-12 14:09:50|15561.4|15559.9|15561.4|15559.9|15562.4|15560.9|15561.4|15559.8|68
1649772600000|2022-04-12 14:10:00|15560.4|15558.9|15562.4|15560.9|15562.4|15560.9|15560.4|15558.9|56
1649772610000|2022-04-12 14:10:10|15563.4|15561.9|15561.4|15559.9|15563.4|15561.9|15561.4|15559.9|234
1649772620000|2022-04-12 14:10:20|15562.4|15560.9|15563.4|15561.9|15563.4|15561.9|15562.4|15560.9|74
1649772630000|2022-04-12 14:10:30|||||||||9
1649772640000|2022-04-12 14:10:40|15562.6|15560.9|15563.4|15561.9|15563.4|15561.9|15562.4|15560.9|37
1649772650000|2022-04-12 14:10:50|15564.4|15562.9|15562.4|15560.9|15564.4|15562.9|15562.4|15560.9|144
1649772660000|2022-04-12 14:11:00|15563.4|15561.9|15566.4|15564.9|15566.4|15564.9|15563.4|15561.9|285
1649772670000|2022-04-12 14:11:10|15565.4|15563.9|15564.4|15562.9|15566.6|15564.9|15564.4|15562.9|150
1649772680000|2022-04-12 14:11:20|15563.4|15561.9|15562.4|15560.9|15564.4|15562.9|15562.4|15560.9|30
1649772690000|2022-04-12 14:11:30|15563.4|15561.9|15561.4|15559.9|15563.4|15561.9|15561.4|15559.9|16
1649772700000|2022-04-12 14:11:40|15562.3|15559.8|15563.4|15561.9|15564.4|15562.9|15562.3|15559.8|65
1649772710000|2022-04-12 14:11:50|15564.3|15561.8|15564.4|15562.9|15564.4|15562.9|15563.4|15561.8|55
1649772720000|2022-04-12 14:12:00|15565.4|15563.9|15566.4|15564.9|15566.4|15564.9|15564.4|15562.9|179
1649772730000|2022-04-12 14:12:10|15567.4|15565.9|15565.4|15563.9|15567.4|15565.9|15565.4|15563.9|88
1649772740000|2022-04-12 14:12:20|15566.4|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|65
1649772750000|2022-04-12 14:12:30|15566.4|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|28
1649772760000|2022-04-12 14:12:40|15566.4|15564.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|206
1649772770000|2022-04-12 14:12:50|15567.4|15565.9|15566.4|15564.9|15567.6|15565.9|15565.4|15563.9|70
1649772780000|2022-04-12 14:13:00|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|110
1649772790000|2022-04-12 14:13:10|15567.4|15565.8|15569.6|15568.1|15570.8|15568.3|15566.8|15564.8|670
1649772800000|2022-04-12 14:13:20|15570.6|15569.1|15569.6|15568.1|15570.6|15569.1|15569.6|15567.9|23
1649772810000|2022-04-12 14:13:30|15570.6|15569.1|15567.4|15565.9|15570.6|15569.1|15567.4|15565.9|92
1649772820000|2022-04-12 14:13:40|15567.6|15566.1|15569.4|15566.9|15569.4|15567.9|15567.4|15565.9|126
1649772830000|2022-04-12 14:13:50|15568.4|15566.8|15568.4|15566.9|15568.4|15566.9|15567.4|15565.9|234
1649772840000|2022-04-12 14:14:00|15567.4|15565.9|15565.4|15563.9|15568.4|15566.1|15565.4|15563.9|41
1649772850000|2022-04-12 14:14:10|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|27
1649772860000|2022-04-12 14:14:20|15566.8|15565.3|15567.4|15565.9|15567.4|15565.9|15566.8|15565.3|12
1649772870000|2022-04-12 14:14:30|15566.8|15565.3|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|11
1649772880000|2022-04-12 14:14:40|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|4
1649772890000|2022-04-12 14:14:50|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|21
1649772900000|2022-04-12 14:15:00|15567.4|15565.9|15567.4|15565.9|15568.4|15566.9|15567.4|15565.9|123
1649772910000|2022-04-12 14:15:10|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|30
1649772920000|2022-04-12 14:15:20|15568.6|15567.1|15568.4|15566.9|15569.4|15567.1|15568.4|15566.9|62
1649772930000|2022-04-12 14:15:30|15569.4|15567.9|15569.6|15568.1|15569.6|15568.1|15568.4|15566.9|20
1649772940000|2022-04-12 14:15:40|15569.4|15567.1|15566.4|15564.9|15569.4|15567.9|15566.4|15564.9|45
1649772950000|2022-04-12 14:15:50|15566.8|15565.3|15566.4|15563.9|15567.6|15565.9|15565.4|15563.8|160
1649772960000|2022-04-12 14:16:00|15565.4|15564.9|15566.4|15564.9|15566.4|15564.9|15564.4|15562.9|141
1649772970000|2022-04-12 14:16:10|15566.3|15563.9|15566.4|15564.9|15566.4|15564.9|15566.3|15563.9|16
1649772980000|2022-04-12 14:16:20|15565.4|15563.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|47
1649772990000|2022-04-12 14:16:30|15565.1|15563.6|15564.4|15562.9|15565.1|15563.6|15564.4|15562.9|99
1649773000000|2022-04-12 14:16:40|15565.4|15563.9|15568.4|15566.9|15568.4|15566.9|15565.4|15563.9|54
1649773010000|2022-04-12 14:16:50|15569.6|15568.1|15569.6|15568.1|15569.8|15568.1|15568.4|15566.9|23
1649773020000|2022-04-12 14:17:00|15568.6|15567.1|15569.6|15568.1|15569.6|15568.1|15568.4|15566.9|100
1649773030000|2022-04-12 14:17:10|15568.4|15566.9|15568.4|15566.9|15569.6|15568.1|15568.4|15566.9|122
1649773040000|2022-04-12 14:17:20|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|67
1649773050000|2022-04-12 14:17:30|15566.4|15564.9|15565.4|15563.9|15567.4|15565.9|15565.4|15563.8|135
1649773060000|2022-04-12 14:17:40|15564.4|15562.9|15567.4|15565.9|15567.4|15565.9|15564.4|15562.9|226
1649773070000|2022-04-12 14:17:50|15568.4|15566.9|15567.4|15565.9|15568.4|15566.9|15567.4|15565.9|68
1649773080000|2022-04-12 14:18:00|15568.4|15566.9|15568.4|15565.9|15569.4|15567.9|15568.4|15565.9|167
1649773090000|2022-04-12 14:18:10|15568.3|15566.8|15567.4|15565.9|15568.4|15566.9|15566.4|15564.9|36
1649773100000|2022-04-12 14:18:20|15567.3|15564.9|15567.4|15565.9|15567.6|15565.9|15567.3|15564.9|37
1649773110000|2022-04-12 14:18:30|15567.6|15564.9|15567.4|15565.9|15567.6|15565.9|15566.4|15564.9|10
1649773120000|2022-04-12 14:18:40|15567.6|15565.1|15566.4|15564.9|15567.6|15565.9|15565.4|15563.9|68
1649773130000|2022-04-12 14:18:50|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|10
1649773140000|2022-04-12 14:19:00|15565.4|15563.9|15568.4|15566.9|15568.4|15566.9|15565.4|15563.9|140
1649773150000|2022-04-12 14:19:10|15568.6|15567.1|15569.6|15568.1|15569.6|15568.1|15568.4|15566.9|188
1649773160000|2022-04-12 14:19:20|15570.6|15569.1|15569.6|15568.1|15570.6|15569.1|15569.4|15567.9|97
1649773170000|2022-04-12 14:19:30|15570.6|15569.1|15570.6|15569.1|15571.6|15570.1|15569.6|15568.1|167
1649773180000|2022-04-12 14:19:40|15571.6|15570.1|15572.6|15571.1|15572.6|15571.1|15570.6|15569.1|220
1649773190000|2022-04-12 14:19:50|15571.6|15570.1|15571.6|15570.1|15572.8|15571.1|15571.6|15570.1|64
1649773200000|2022-04-12 14:20:00|15572.6|15570.3|15571.6|15570.1|15572.6|15570.3|15570.6|15569.1|78
1649773210000|2022-04-12 14:20:10|15572.6|15571.1|15570.6|15569.1|15572.6|15571.1|15570.6|15569.1|51
1649773220000|2022-04-12 14:20:20|15571|15569.5|15569.6|15568.1|15571|15569.5|15569.6|15568.1|48
1649773230000|2022-04-12 14:20:30|15568.6|15567.1|15568.4|15566.9|15568.6|15567.1|15568.4|15566.9|122
1649773240000|2022-04-12 14:20:40|15569.3|15566.8|15569.6|15568.1|15569.6|15568.1|15569.3|15566.8|128
1649773250000|2022-04-12 14:20:50|15569.3|15567.8|15568.4|15566.9|15569.3|15567.8|15567.4|15565.9|79
1649773260000|2022-04-12 14:21:00|15569.1|15567.6|15569.4|15566.9|15569.6|15568.1|15568.4|15566.9|277
1649773270000|2022-04-12 14:21:10|15569.3|15567.8|15568.4|15565.9|15569.3|15567.8|15567.4|15565.8|36
1649773280000|2022-04-12 14:21:20|15568.3|15566.8|15568.4|15566.9|15568.4|15566.9|15567.4|15565.9|47
1649773290000|2022-04-12 14:21:30|15567.8|15565.9|15568.4|15565.9|15568.6|15566.9|15567.8|15565.9|159
1649773300000|2022-04-12 14:21:40|15567.6|15566.1|15568.4|15566.9|15569.6|15568.1|15567.4|15565.9|102
1649773310000|2022-04-12 14:21:50|15567.4|15565.9|15564.4|15562.9|15567.4|15565.9|15564.4|15562.9|55
1649773320000|2022-04-12 14:22:00|15565.3|15562.8|15565.4|15562.9|15565.4|15563.9|15564.4|15562.8|162
1649773330000|2022-04-12 14:22:10|15564.4||15564.4||15565.4||15564.4||94
1649773340000|2022-04-12 14:22:20|15564.5|15563|15562.5|15560|15564.5|15563|15561.5|15560|164
1649773350000|2022-04-12 14:22:30||15561||15561||15561||15561|3
1649773360000|2022-04-12 14:22:40|15561.5|15560|15562.5|15561|15562.5|15561|15561.5|15559.8|11
1649773370000|2022-04-12 14:22:50|15563.5|15562|15561.5|15560|15563.5|15562|15560.5|15559|94
1649773380000|2022-04-12 14:23:00|15562.5|15561|15561.5|15560|15562.5|15561|15561.5|15560|15
1649773390000|2022-04-12 14:23:10|15561.6|15559|15560.5|15558|15561.6|15560|15559.5|15558|50
1649773400000|2022-04-12 14:23:20|15560.3|15559|15557.5|15556|15560.5|15559|15557.5|15556|97
1649773410000|2022-04-12 14:23:30|15556.3|15554.8|15555.3|15553.8|15557.5|15555|15555.3|15553.8|177
1649773420000|2022-04-12 14:23:40|15554.1|15552.6|15555.1|15553.6|15555.3|15553.8|15554.1|15552.6|296
1649773430000|2022-04-12 14:23:50|15555.3|15553.8|15554.1|15552.6|15556.5|15554.8|15554.1|15552.6|352
1649773440000|2022-04-12 14:24:00|15555.3|15553.8|15556.3|15554.8|15556.3|15554.8|15554.9|15552.6|136
1649773450000|2022-04-12 14:24:10|15555.6|15553.8|15556.3|15554.8|15556.8|15554.8|15555.3|15553.8|163
1649773460000|2022-04-12 14:24:20|15557.5|15556|15555.3|15553.8|15557.5|15556|15555.3|15553.8|158
1649773470000|2022-04-12 14:24:30|15556.3|15554.8|15555.3|15553.8|15556.5|15554.8|15555.3|15553.8|43
1649773480000|2022-04-12 14:24:40|15554.1|15552.6|15554.1|15552.6|15555.1|15552.8|15554.1|15552.3|240
1649773490000|2022-04-12 14:24:50|||||||||19
1649773500000|2022-04-12 14:25:00|15554.7|15553.2|15553.1|15551.6|15555.3|15553.8|15552.1|15550.6|138
1649773510000|2022-04-12 14:25:10|15552.7|15551.2|15554.1|15552.6|15554.1|15552.6|15552.1|15550.6|210
1649773520000|2022-04-12 14:25:20|15554.3|15551.8|15553.1|15551.6|15554.3|15552.6|15553.1|15551.6|98
1649773530000|2022-04-12 14:25:30|15554.1|15552.6|15554.1|15552.6|15555.3|15553.8|15553.1|15551.6|180
1649773540000|2022-04-12 14:25:40|15554.7|15553.2|15555.1|15552.6|15555.3|15553.8|15554.1|15552.6|104
1649773550000|2022-04-12 14:25:50|15554.1|15553.8|15554.1|15552.6|15555.5|15553.8|15554.1|15552.6|20
1649773560000|2022-04-12 14:26:00|15553.1|15551.6|15553.1|15551.6|15554.1|15552.6|15553.1|15551.6|95
1649773570000|2022-04-12 14:26:10|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|15553.1|15551.6|105
1649773580000|2022-04-12 14:26:20|15553.9|15551.6|15552.1|15550.6|15554.1|15552.4|15552.1|15550.6|81
1649773590000|2022-04-12 14:26:30|15553.1|15551.6|15554.1|15552.6|15554.1|15552.6|15552.1|15550.6|283
1649773600000|2022-04-12 14:26:40|15553.1|15551.6|15556.3|15554.8|15556.5|15554.8|15553.1|15551.6|172
1649773610000|2022-04-12 14:26:50|15555.3|15553.8|15555.3|15553.8|15556.3|15554.8|15555.3|15553.8|87
1649773620000|2022-04-12 14:27:00|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|45
1649773630000|2022-04-12 14:27:10|15556.5|15555|15557.5|15556|15557.5|15556|15556.3|15554.8|66
1649773640000|2022-04-12 14:27:20|15556.3|15554.8|15556.3|15554.8|15557.5|15556|15556.3|15554.8|23
1649773650000|2022-04-12 14:27:30|15557.5|15556|15557.5|15556|15557.5|15556|15555.3|15553.8|87
1649773660000|2022-04-12 14:27:40|15556.3|15554.8|15555.3|15553.8|15556.3|15554.8|15555.3|15553.8|66
1649773670000|2022-04-12 14:27:50|15556.3|15552.6|15555.3|15553.8|15556.3|15553.8|15554.1|15552.6|65
1649773680000|2022-04-12 14:28:00|15556.3|15554.8|15556.3|15554.8|15556.5|15554.8|15555.3|15553.8|73
1649773690000|2022-04-12 14:28:10|15556.9|15555.4|15557.5|15556|15557.5|15556|15556.9|15555.4|72
1649773700000|2022-04-12 14:28:20|15558.5|15555|15556.3|15554.8|15558.5|15557|15555.3|15553.8|173
1649773710000|2022-04-12 14:28:30|15557.5|15555|15554.1|15552.6|15557.5|15555|15554.1|15552.6|102
1649773720000|2022-04-12 14:28:40|15555.3|15552.8|15555.3|15553.8|15555.3|15553.8|15554.1|15552.6|77
1649773730000|2022-04-12 14:28:50|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|52
1649773740000|2022-04-12 14:29:00|15556.1|15553.6|15555.1|15552.6|15556.3|15553.8|15554.1|15552.6|297
1649773750000|2022-04-12 14:29:10|15555.3|15553.8|15555.3|15553.8|15555.3|15553.8|15555.1|15552.6|140
1649773760000|2022-04-12 14:29:20|15554.3|15552.8|15553.1|15551.6|15554.3|15552.8|15553.1|15551.6|13
1649773770000|2022-04-12 14:29:30|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|88
1649773780000|2022-04-12 14:29:40|||||||||23
1649773790000|2022-04-12 14:29:50|15553.3|15551.6|15553.1|15551.6|15553.3|15551.8|15553.1|15551.6|221
1649773800000|2022-04-12 14:30:00|15553.7|15552.2|15558.5|15556|15558.5|15556|15553.7|15552.2|103
1649773810000|2022-04-12 14:30:10|15557.5|15557|15559.5|15558|15559.5|15558|15557.5|15556|320
1649773820000|2022-04-12 14:30:20|15559.3|15557|15559.5|15558|15559.5|15558|15558.5|15556.8|27
1649773830000|2022-04-12 14:30:30|15560.5|15557.8|15559.5|15558|15560.5|15559|15559.5|15557|2404
1649773840000|2022-04-12 14:30:40|15558.6|15557|15559.5|15558|15559.5|15558|15557.5|15556|112
1649773850000|2022-04-12 14:30:50|||||||||51
1649773860000|2022-04-12 14:31:00|15559.8|15558.3|15560.5|15559|15561.5|15560|15559.8|15558.3|52
1649773870000|2022-04-12 14:31:10|15561.5|15560|15561.5|15560|15563.5|15562|15561.5|15560|137
1649773880000|2022-04-12 14:31:20|15562.5|15561|15562.5|15561|15562.5|15561|15562.3|15560.8|159
1649773890000|2022-04-12 14:31:30|||||||||72
1649773900000|2022-04-12 14:31:40|15563.1|15561.6|15561.5|15560|15563.5|15562|15561.5|15560|55
1649773910000|2022-04-12 14:31:50|||||||||43
1649773920000|2022-04-12 14:32:00|15562.5|15559|15561.5|15560|15562.5|15561|15561.5|15559|128
1649773930000|2022-04-12 14:32:10|15561.3|15558.8|15561.5|15560|15561.5|15560|15560.5|15558.8|104
1649773940000|2022-04-12 14:32:20|15560.5|15559|15559.5|15558|15560.5|15559|15559.5|15558|42
1649773950000|2022-04-12 14:32:30|15560.5|15559|15560.5|15559|15560.5|15559|15559.5|15557.8|90
1649773960000|2022-04-12 14:32:40|||||||||10
1649773970000|2022-04-12 14:32:50|15559.5|15558|15559.5|15558|15560.5|15558|15559.5|15558|66
1649773980000|2022-04-12 14:33:00|15559.8|15558.3|15560.5|15559|15560.5|15559|15559.8|15558.3|68
1649773990000|2022-04-12 14:33:10|15561.1|15559.6|15560.5|15559|15561.5|15560|15560.5|15559|150
1649774000000|2022-04-12 14:33:20|15559.8|15558.3|15559.5|15558|15560.5|15559|15559.5|15558|149
1649774010000|2022-04-12 14:33:30|15560.5|15557|15558.5|15557|15560.5|15557|15558.5|15557|70
1649774020000|2022-04-12 14:33:40|15557.5|15556|15557.5|15555|15558.5|15556|15556.3|15554.8|301
1649774030000|2022-04-12 14:33:50||15556||15556||15556||15556|108
1649774040000|2022-04-12 14:34:00|15558.5|15557|15558.5|15557|15558.5|15557|15558.5|15557|65
1649774050000|2022-04-12 14:34:10|15557.5|15556|15556.3|15554.8|15557.5|15556|15556.3|15554.8|102
1649774060000|2022-04-12 14:34:20|||||||||11
1649774070000|2022-04-12 14:34:30|15557.5|15556|15557.5|15556|15557.5|15556|15557.5|15556|31
1649774080000|2022-04-12 14:34:40|15558.5|15557|15558.5|15557|15558.5|15557|15557.5|15556|13
1649774090000|2022-04-12 14:34:50|15557.5|15556|15556.3|15554.8|15557.5|15556|15556.3|15554.8|180
1649774100000|2022-04-12 14:35:00|15557.5|15556|15556.3|15554.8|15557.6|15556|15556.1|15553.8|257
1649774110000|2022-04-12 14:35:10|15556.5|15555|15555.3|15553.8|15556.5|15555|15555.3|15553.8|571
1649774120000|2022-04-12 14:35:20|15555.9|15554.4|15555.3|15553.8|15556.3|15554.8|15555.3|15553.8|139
1649774130000|2022-04-12 14:35:30|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|348
1649774140000|2022-04-12 14:35:40|15557.5|15555|15557.5|15555|15557.5|15555|15557.5|15555|116
1649774150000|2022-04-12 14:35:50|15557.3|15555.8|15557.5|15555|15557.5|15556|15556.3|15554.8|28
1649774160000|2022-04-12 14:36:00|15557.3|15554.8|15557.5|15556|15557.5|15556|15556.3|15554.8|410
1649774170000|2022-04-12 14:36:10|15556.5|15555|15556.3|15554.8|15557.5|15556|15556.3|15554.8|49
1649774180000|2022-04-12 14:36:20|15555.3|15553.8|15556.3|15554.8|15556.3|15554.8|15555.3|15553.8|57
1649774190000|2022-04-12 14:36:30|15556.5|15555|15556.3|15554.8|15557.5|15556|15556.3|15554.8|48
1649774200000|2022-04-12 14:36:40|||||||||1
1649774210000|2022-04-12 14:36:50|15555.3|15553.8|15555.3|15553.8|15555.3|15553.8|15555.3|15553.8|48
1649774220000|2022-04-12 14:37:00|||||||||22
1649774230000|2022-04-12 14:37:10|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|7
1649774240000|2022-04-12 14:37:20|15557.3|15555.8|15557.5|15556|15557.5|15556|15557.3|15555.8|204
1649774250000|2022-04-12 14:37:30|||||||||343
1649774260000|2022-04-12 14:37:40|||||||||1
1649774270000|2022-04-12 14:37:50|15558.5|15557|15558.5|15557|15559.5|15558|15558.5|15557|471
1649774280000|2022-04-12 14:38:00|15557.5|15556|15557.5|15556|15557.5|15556|15557.5|15556|29
1649774290000|2022-04-12 14:38:10|15557.3|15555|15557.5|15556|15557.5|15556|15557.3|15555|39
1649774300000|2022-04-12 14:38:20|||||||||12
1649774310000|2022-04-12 14:38:30|15558.5|15557|15560.5|15559|15560.5|15559|15558.3|15556|66
1649774320000|2022-04-12 14:38:40|15559.5|15558|15560.5|15559|15560.5|15559|15559.5|15558|40
1649774330000|2022-04-12 14:38:50|||||||||12
1649774340000|2022-04-12 14:39:00|15559.5|15558|15560.5|15558|15560.5|15558.3|15559.5|15558|11
1649774350000|2022-04-12 14:39:10|15559.7|15558.2|15558.5|15557|15560.5|15558.2|15557.5|15556|81
1649774360000|2022-04-12 14:39:20|15557.5|15556|15557.5|15556|15557.5|15556|15557.5|15555|39
1649774370000|2022-04-12 14:39:30|15556.3|15554.8|15557.5|15556|15557.5|15556|15556.3|15554.8|236
1649774380000|2022-04-12 14:39:40|15556.3|15555|15556.3|15554.8|15556.3|15555|15556.3|15554.8|101
1649774390000|2022-04-12 14:39:50|15555.7|15554.2|15554.1|15552.6|15556.3|15554.8|15554.1|15552.6|105
1649774400000|2022-04-12 14:40:00|15554.9|15552.4|15558.5|15556|15558.5|15557|15554.1|15552.4|85
1649774410000|2022-04-12 14:40:10||15557||15557||15557||15557|126
1649774420000|2022-04-12 14:40:20|15559.5|15558|15558.5|15557|15559.5|15558|15558.5|15557|81
1649774430000|2022-04-12 14:40:30|15559.5|15558|15556.8|15555.3|15559.5|15558|15556.8|15555.3|68
1649774440000|2022-04-12 14:40:40|15556.3|15554.8|15556.3|15554.8|15557.7|15556|15556.3|15554.8|70
1649774460000|2022-04-12 14:41:00|15557.3|15555.8|15556.3|15554.8|15557.5|15556|15556.3|15554.8|85
1649774470000|2022-04-12 14:41:10|15555.5|15554|15555.3|15553.8|15556.3|15554.8|15555.3|15553.6|8
1649774480000|2022-04-12 14:41:20|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|33
1649774490000|2022-04-12 14:41:30|15556.9|15555.4|15554.1|15552.6|15557.5|15556|15554.1|15552.6|81
1649774500000|2022-04-12 14:41:40|15553.1|15551.6|15554.1|15552.6|15555.3|15553.8|15553.1|15551.6|26
1649774510000|2022-04-12 14:41:50|15555.3|15553.8|15557.5|15556|15557.5|15556|15555.3|15553.8|204
1649774520000|2022-04-12 14:42:00|15558.7|15556.2|15559.5|15558|15559.5|15558|15558.3|15556.2|199
1649774530000|2022-04-12 14:42:10|15560.5|15559|15559.5|15558|15560.5|15559|15559.5|15558|98
1649774540000|2022-04-12 14:42:20|15560.5|15559|15560.5|15559|15560.5|15559|15560.5|15559|114
1649774550000|2022-04-12 14:42:30|15561.5|15560|15562.5|15561|15563.5|15562|15561.5|15560|140
1649774560000|2022-04-12 14:42:40|15561.8|15560.3|15562.5|15561|15562.5|15561|15561.5|15560|95
1649774570000|2022-04-12 14:42:50|15563.1|15561.6|15562.5|15561|15563.5|15562|15562.5|15560.8|168
1649774580000|2022-04-12 14:43:00|15561.5|15560|15561.5|15559|15562.5|15560|15560.5|15559|28
1649774590000|2022-04-12 14:43:10|15561.3|15559.8|15560.5|15559|15561.7|15560|15560.5|15559|268
1649774600000|2022-04-12 14:43:20|15561.5|15559.8|15560.5|15559|15561.5|15560|15560.5|15559|20
1649774610000|2022-04-12 14:43:30|15559.5|15558|15560.5|15559|15560.5|15559|15559.5|15558|42
1649774620000|2022-04-12 14:43:40|15559.7|15558|15559.5|15558|15559.7|15559|15559.5|15558|15
1649774630000|2022-04-12 14:43:50|||||||||5
1649774640000|2022-04-12 14:44:00|15560.5|15559|15560.5|15559|15560.5|15559|15560.5|15559|21
1649774650000|2022-04-12 14:44:10|||||||||112
1649774660000|2022-04-12 14:44:20|15560.8|15559.3|15562.5|15561|15562.5|15561|15560.5|15559|107
1649774670000|2022-04-12 14:44:30|15561.5|15560|15562.5|15561|15562.5|15561|15561.5|15559.8|27
1649774680000|2022-04-12 14:44:40|15561.7|15560|15561.5|15560|15561.7|15560.2|15561.5|15560|86
1649774690000|2022-04-12 14:44:50|15560.5|15559|15562.5|15560|15562.5|15561|15560.5|15559|92
1649774700000|2022-04-12 14:45:00|15561.5|15559|15560.5|15559|15562.5|15560|15560.5|15559|25
1649774710000|2022-04-12 14:45:10|15561.5|15559.2|15560.5|15559|15561.5|15559.2|15560.5|15559|100
1649774720000|2022-04-12 14:45:20|15561.5|15560|15561.5|15560|15562.5|15560|15560.5|15559|67
1649774730000|2022-04-12 14:45:30|15561.3|15559|15560.5|15559|15562|15560|15560.5|15559|128
1649774740000|2022-04-12 14:45:40|||||||||60
1649774750000|2022-04-12 14:45:50|15559.5|15558|15560.5|15558|15560.5|15559|15559.5|15558|47
1649774760000|2022-04-12 14:46:00|15559.5|15559|15559.5|15558|15560.5|15559|15559.5|15558|122
1649774770000|2022-04-12 14:46:10|15560.5|15559|15559.5|15558|15560.5|15559|15559.5|15558|6
1649774780000|2022-04-12 14:46:20|15560.5|15559|15560.5|15559|15561.5|15559|15559.5|15559|132
1649774790000|2022-04-12 14:46:30|15559.8|15558.3|15559.5|15558|15559.8|15558.3|15559.5|15558|37
1649774800000|2022-04-12 14:46:40|15560.1|15558.6|15561.5|15560|15561.5|15560|15560.1|15558|122
1649774810000|2022-04-12 14:46:50|||||||||54
1649774820000|2022-04-12 14:47:00|||||||||134
1649774830000|2022-04-12 14:47:10|15562.5|15561|15561.5|15560|15562.7|15561|15561.5|15560|92
1649774840000|2022-04-12 14:47:20|15562.5|15561|15563.7|15561.2|15563.7|15562|15562.5|15561|91
1649774850000|2022-04-12 14:47:30|15563.5|15561|15562.5|15561|15563.5|15561.2|15561.5|15560|186
1649774870000|2022-04-12 14:47:50|15563.5|15561.2|15562.5|15561|15563.5|15561.2|15562.5|15561|21
1649774880000|2022-04-12 14:48:00|15563.5|15562|15563.5|15562|15563.5|15562|15562.5|15561|37
1649774890000|2022-04-12 14:48:10|15564.5|15563|15564.5|15563|15564.7|15563|15564.5|15562.2|27
1649774900000|2022-04-12 14:48:20|||||||||196
1649774910000|2022-04-12 14:48:30|15564.1|15562.6|15564.5|15563|15564.5|15563|15563.5|15562|80
1649774920000|2022-04-12 14:48:40|15563.8|15562.3|15563.5|15562|15563.8|15562.3|15563.5|15562|46
1649774930000|2022-04-12 14:48:50|||||||||1
1649774940000|2022-04-12 14:49:00|15562.5|15561|15562.5|15561|15562.5|15561|15562.5|15561|148
1649774950000|2022-04-12 14:49:10|||||||||66
1649774960000|2022-04-12 14:49:20|15562.7|15560.2|15562.5|15561|15563.5|15562|15562.5|15560.2|349
1649774970000|2022-04-12 14:49:30|15562.3|15559.8|15561.5|15560|15562.5|15560|15561.5|15559.8|173
1649774980000|2022-04-12 14:49:40|15562.5|15561|15562.5|15561|15562.5|15561|15562.3|15560.8|68
1649774990000|2022-04-12 14:49:50|15561.5|15560|15561.5|15559|15562.5|15561|15560.5|15559|94
1649775000000|2022-04-12 14:50:00|15561.7|15560|15561.5|15560|15561.7|15560|15560.5|15559|32
1649775010000|2022-04-12 14:50:10|15560.5|15559|15560.5|15559|15560.5|15559|15560.5|15559|29
1649775020000|2022-04-12 14:50:20|15559.5|15558|15558.5|15557|15559.7|15558|15558.5|15556.8|108
1649775030000|2022-04-12 14:50:30|15559.5|15556.2|15559.5|15558|15559.5|15558|15557.5|15556|141
1649775040000|2022-04-12 14:50:40|15560.5|15559|15558.5|15557|15561.5|15560|15558.5|15556.8|111
1649775050000|2022-04-12 14:50:50|15559.5|15558|15559.5|15558|15560.5|15559|15559.5|15558|234
1649775060000|2022-04-12 14:51:00|15560.5|15559|15559.5|15558|15560.5|15559|15559.5|15558|176
1649775070000|2022-04-12 14:51:10|15560.5||15559.5||15560.5||15559.5||19
1649775080000|2022-04-12 14:51:20|15558.5|15557|15559.5|15558|15559.5|15558|15558.5|15557|89
1649775090000|2022-04-12 14:51:30|15559.9|15558.4|15559.5|15558|15560.5|15558.4|15559.5|15558|138
1649775100000|2022-04-12 14:51:40|15560.5|15558.2|15559.5|15558|15560.5|15558.2|15558.5|15557|209
1649775110000|2022-04-12 14:51:50|15559.1|15557.6|15558.7|15557.2|15559.5|15557.6|15558.5|15557|161
1649775120000|2022-04-12 14:52:00|15558.5|15557|15560.5|15559|15560.5|15559|15558.5|15557|464
1649775130000|2022-04-12 14:52:10|15561.5|15560|15561.5|15560|15561.5|15560|15560.5|15559|441
1649775140000|2022-04-12 14:52:20|15562.5|15561|15562.7|15560.2|15562.7|15561|15561.5|15560|204
1649775150000|2022-04-12 14:52:30|15562.5|15560|15560.5|15559|15562.5|15560|15560.5|15559|8
1649775160000|2022-04-12 14:52:40|15561.5|15560|15560.5|15559|15561.5|15560|15560.5|15559|40
1649775170000|2022-04-12 14:52:50|15561.5|15560|15561.5|15560|15562.5|15561|15561.5|15560|40
1649775180000|2022-04-12 14:53:00|15562.5|15561|15562.5|15561|15562.5|15561|15562.5|15561|100
1649775190000|2022-04-12 14:53:10|15563.5|15562|15563.5|15562|15563.5|15562|15563.5|15562|91
1649775200000|2022-04-12 14:53:20|15562.5|15561|15563.5|15561|15563.5|15562|15562.5|15561|42
1649775210000|2022-04-12 14:53:30|15562.5|15562|15564.5|15563|15564.5|15563|15562.5|15562|236
1649775220000|2022-04-12 14:53:40|15563.9|15562.4|15564.5|15563|15564.5|15563|15563.9|15562.4|281
1649775230000|2022-04-12 14:53:50|15563.7|15561.2|15563.5|15562|15563.7|15562|15563.5|15561|394
1649775240000|2022-04-12 14:54:00|||||||||31
1649775250000|2022-04-12 14:54:10|15564.5|15563|15564.5|15562|15564.5|15563|15563.5|15562|260
1649775260000|2022-04-12 14:54:20|15563.5|15563|15563.5|15562|15564.5|15563|15563.5|15562|71
1649775270000|2022-04-12 14:54:30|15562.5|15561|15563.5|15562|15563.5|15562|15562.5|15561|187
1649775280000|2022-04-12 14:54:40|||||||||21
1649775290000|2022-04-12 14:54:50|||||||||145
1649775300000|2022-04-12 14:55:00|15562.5|15561|15563.5|15562|15563.5|15562|15562.5|15560|334
1649775310000|2022-04-12 14:55:10|15564.5|15563|15565.5|15564|15565.5|15564|15564.5|15563|341
1649775320000|2022-04-12 14:55:20|15564.5|15563|15563.5|15562|15564.5|15563|15563.5|15562|23
1649775330000|2022-04-12 14:55:30|15564.5|15563|15564.5|15563|15564.5|15563|15564.5|15563|139
1649775340000|2022-04-12 14:55:40|15564.3|15562|15563.5|15562|15564.5|15562|15563.5|15561.8|75
1649775350000|2022-04-12 14:55:50|15564.5|15563|15564.5|15563|15564.5|15563|15563.5|15562|32
1649775360000|2022-04-12 14:56:00|15563.5|15562|15564.5|15563|15564.5|15563|15563.5|15562|415
1649775370000|2022-04-12 14:56:10|15563.5|15562|15564.5|15563|15564.5|15563|15563.5|15562|146
1649775380000|2022-04-12 14:56:20|15564.9|15563.4|15565.5|15564|15565.5|15564|15564.5|15563|110
1649775390000|2022-04-12 14:56:30|15566.5|15565|15566.5|15565|15566.5|15565|15566.5|15565|1442
1649775400000|2022-04-12 14:56:40|15566.1|15564.6|15566.5|15565|15566.5|15565|15566.1|15564.6|51
1649775410000|2022-04-12 14:56:50|15565.5|15564|15565.5|15564|15566.5|15565|15565.5|15564|107
1649775420000|2022-04-12 14:57:00|15564.9|15563.4|15566.5|15565|15566.5|15565|15564.9|15563.4|300
1649775430000|2022-04-12 14:57:10|15567.1|15565.6|15566.5|15565|15567.1|15565.6|15566.5|15565|121
1649775440000|2022-04-12 14:57:20|15567.1|15565.6|15566.5|15565|15567.5|15566|15566.5|15565|171
1649775450000|2022-04-12 14:57:30|||||||||181
1649775460000|2022-04-12 14:57:40|15566.7|15564.2|15566.5|15564|15566.7|15565|15565.5|15564|211
1649775470000|2022-04-12 14:57:50|15566.7|15565|15564.5|15563|15566.7|15565|15564.5|15563|42
1649775480000|2022-04-12 14:58:00|15563.5|15562|15563.5|15562|15563.5|15562|15563.5|15562|120
1649775490000|2022-04-12 14:58:10|15564.5|15563|15565.5|15564|15566.5|15565|15564.5|15563|143
1649775500000|2022-04-12 14:58:20|15566.5|15565|15565.5|15564|15566.5|15565|15565.5|15564|71
1649775510000|2022-04-12 14:58:30|15566.3|15563.8|15564.5|15563|15566.3|15564|15564.5|15563|81
1649775520000|2022-04-12 14:58:40|15565.5|15564|15564.5|15563|15565.5|15564|15564.5|15563|236
1649775530000|2022-04-12 14:58:50|15563.5|15562|15564.5|15563|15564.5|15563|15563.5|15561.8|9
1649775540000|2022-04-12 14:59:00|15563.5|15562|15564.5|15563|15564.7|15563|15563.5|15562|177
1649775550000|2022-04-12 14:59:10|15563.5|15562|15564.5|15563|15565.5|15564|15563.5|15562|88
1649775560000|2022-04-12 14:59:20|15563.5|15562|15563.5|15562|15564.7|15563|15563.5|15562|42
1649775570000|2022-04-12 14:59:30|15562.5|15561|15563.5|15562|15563.5|15562|15562.5|15561|135
1649775580000|2022-04-12 14:59:40|15562.5|15561|15562.5|15561|15562.5|15561|15562.5|15561|188
1649775590000|2022-04-12 14:59:50|15563.3|15560.8|15562.5|15561|15563.5|15561|15562.5|15560.8|118
1649775600000|2022-04-12 15:00:00|15563.5|15562|15563.5|15562|15563.5|15562|15562.5|15561|128
1649775610000|2022-04-12 15:00:10|15562.5|15561|15562.5|15561|15562.5|15561|15562.5|15561|21
1649775620000|2022-04-12 15:00:20|15561.5|15560|15560.5|15558|15561.5|15560|15559.5|15558|113
1649775630000|2022-04-12 15:00:30|15559.7|15558.2|15555.3|15553.8|15559.7|15558.2|15555.3|15553.8|203
1649775640000|2022-04-12 15:00:40|15554.3|15552.8|15555.3|15553.8|15556.3|15554.8|15554.1|15552.4|380
1649775650000|2022-04-12 15:00:50|15556.3|15554.8|15555.3|15553.8|15557.7|15556|15555.3|15553.8|265
1649775660000|2022-04-12 15:01:00|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|15555.3|15553.8|265
1649775670000|2022-04-12 15:01:10|15555.3|15553.8|15554.1|15552.6|15555.3|15553.8|15553.9|15551.6|60
1649775680000|2022-04-12 15:01:20|15553.1|15551.6|15553.1|15551.6|15554.1|15551.6|15552.5|15551|271
1649775690000|2022-04-12 15:01:30|15554.1|15552.6|15555.3|15553.8|15555.3|15553.8|15553.9|15551.6|127
1649775700000|2022-04-12 15:01:40|15556.3|15554.8|15556.3|15554.8|15557.5|15556|15556.3|15554.8|53
1649775710000|2022-04-12 15:01:50|15555.3|15553.8|15554.1|15552.6|15555.3|15553.8|15554.1|15552.6|135
1649775720000|2022-04-12 15:02:00|15554.9|15552.4|15552.9|15551.4|15555.3|15553.8|15552.9|15551.4|196
1649775730000|2022-04-12 15:02:10|15552.3|15550.8|15553.9|15552.4|15554.9|15552.4|15552.3|15550.8|138
1649775740000|2022-04-12 15:02:20|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|133
1649775750000|2022-04-12 15:02:30|15553.9|15552.4|15553.9|15552.4|15554.1|15552.4|15552.9|15551.4|94
1649775760000|2022-04-12 15:02:40|15554.9|15553.6|15555.1|15553.6|15555.3|15553.6|15554.9|15552.4|50
1649775770000|2022-04-12 15:02:50|15554.7|15552.2|15554.9|15552.4|15555.1|15553.6|15553.9|15552.2|90
1649775780000|2022-04-12 15:03:00|15553.9|15553.4|15555.1|15553.6|15555.1|15553.6|15553.9|15552.2|338
1649775790000|2022-04-12 15:03:10|15554.1|15552.6|15555.1|15553.6|15555.1|15553.6|15554.1|15552.6|150
1649775800000|2022-04-12 15:03:20|15556.1|15554.6|15557.3|15555.8|15557.3|15555.8|15555.1|15553.6|110
1649775810000|2022-04-12 15:03:30|15558.3||15557.3||15558.3||15557.3||14
1649775820000|2022-04-12 15:03:40|||||||||26
1649775830000|2022-04-12 15:03:50|15558.3|15556.4|15557.3|15555.8|15558.3|15556.8|15556.1|15554.6|134
1649775840000|2022-04-12 15:04:00|15556.1|15554.6|15557.3|15555.8|15558.3|15556.6|15556.1|15554.6|161
1649775850000|2022-04-12 15:04:10|15556.1|15554.6|15555.1|15553.6|15556.1|15554.6|15555.1|15553.6|100
1649775860000|2022-04-12 15:04:20|15553.9|15552.4|15553.9|15552.4|15553.9|15552.4|15553.9|15552.4|227
1649775870000|2022-04-12 15:04:30|15554.9|15552.6|15557.3|15554.8|15557.3|15554.8|15553.9|15552.4|164
1649775880000|2022-04-12 15:04:40|15556.3|15554.6|15555.1|15553.6|15556.3|15554.6|15553.9|15552.4|243
1649775890000|2022-04-12 15:04:50|15556.1|15554.6|15555.1|15553.6|15556.1|15554.6|15555.1|15553.6|124
1649775900000|2022-04-12 15:05:00|15556.1|15554.6|15556.1|15554.6|15557.3|15555.8|15556.1|15554.6|81
1649775910000|2022-04-12 15:05:10|15555.1|15553.6|15555.1|15553.6|15555.1|15553.6|15555.1|15553.6|76
1649775920000|2022-04-12 15:05:20|15556.1|15554.6|15556.1|15554.6|15556.1|15554.6|15555.1|15553.6|150
1649775930000|2022-04-12 15:05:30|15555.1|15553.6|15556.1|15554.6|15556.1|15554.6|15555.1|15553.6|139
1649775940000|2022-04-12 15:05:40|15555.5|15554|15557.3|15555.8|15557.3|15555.8|15555.5|15554|186
1649775950000|2022-04-12 15:05:50|15556.1|15554.6|15556.1|15554.6|15556.1|15554.6|15556.1|15554.6|54
1649775960000|2022-04-12 15:06:00|15556.3|15553.8|15556.1|15554.6|15556.3|15554.6|15555.9|15553.6|31
1649775970000|2022-04-12 15:06:10|15555.1|15553.6|15556.1|15554.6|15556.1|15554.6|15555.1|15553.4|42
1649775980000|2022-04-12 15:06:20|15557.3|15555.8|15557.1|15554.6|15557.3|15555.8|15556.1|15554.6|50
1649775990000|2022-04-12 15:06:30|15557.3|15554.8|15556.1|15554.6|15557.3|15555.8|15555.9|15553.6|54
1649776000000|2022-04-12 15:06:40|15556.3|15553.6|15556.1|15553.6|15556.3|15554.6|15555.1|15553.6|46
1649776010000|2022-04-12 15:06:50|15555.7|15554.2|15555.1|15553.6|15556.1|15554.6|15555.1|15553.4|30
1649776020000|2022-04-12 15:07:00|15555.7|15554.2|15555.1|15553.6|15556.1|15554.6|15555.1|15553.6|137
1649776030000|2022-04-12 15:07:10|15553.9|15552.4|15555.1|15553.6|15555.1|15553.6|15553.9|15552.4|135
1649776040000|2022-04-12 15:07:20|15554.9|15553.4|15555.1|15553.6|15555.1|15553.6|15554.9|15553.4|255
1649776050000|2022-04-12 15:07:30|15553.9|15552.4|15555.1|15553.6|15555.1|15553.6|15553.9|15552.4|89
1649776060000|2022-04-12 15:07:40|15554.9|15552.4|15553.9|15552.4|15555.1|15553.6|15553.7|15551.4|286
1649776070000|2022-04-12 15:07:50|15554.9|15553.6|15555.1|15553.6|15555.1|15553.6|15553.9|15552.4|169
1649776080000|2022-04-12 15:08:00|15554.1|15552.6|15555.1|15553.6|15555.1|15553.6|15553.9|15552.4|203
1649776100000|2022-04-12 15:08:20|||||||||1
1649776110000|2022-04-12 15:08:30|15553.9|15552.4|15553.9|15552.4|15554.1|15552.6|15553.9|15551.4|336
1649776120000|2022-04-12 15:08:40|15552.9|15551.4|15551.9|15550.4|15552.9|15551.4|15551.9|15550.4|251
1649776130000|2022-04-12 15:08:50|15551.1|15549.4|15551.9|15550.4|15551.9|15550.4|15551.1|15549.4|73
1649776140000|2022-04-12 15:09:00|15550.9|15549.4|15550.9|15549.4|15551.1|15549.4|15549.9|15548.1|81
1649776150000|2022-04-12 15:09:10|15551.9|15550.4|15552.9|15551.4|15553.9|15552.4|15551.9|15550.4|61
1649776160000|2022-04-12 15:09:20|||||||||41
1649776170000|2022-04-12 15:09:30|||||||||5
1649776180000|2022-04-12 15:09:40|15552.3|15550.8|15553.9|15552.4|15553.9|15552.4|15552.3|15550.4|295
1649776190000|2022-04-12 15:09:50|15554.3|15552.8|15555.1|15553.6|15555.1|15553.6|15553.9|15552.4|37
1649776200000|2022-04-12 15:10:00|15554.9|15552.4|15555.1|15553.6|15555.1|15553.6|15553.9|15552.4|96
1649776210000|2022-04-12 15:10:10|15555.3|15553.8|15555.1|15553.6|15555.3|15553.8|15555.1|15553.6|26
1649776220000|2022-04-12 15:10:20|15556.1|15554.6|15556.1|15554.6|15556.3|15554.6|15555.5|15553.6|88
1649776230000|2022-04-12 15:10:30|15555.3|15553.8|15555.1|15553.6|15555.3|15553.8|15555.1|15553.6|29
1649776240000|2022-04-12 15:10:40|15556.1|15554.6|15557.3|15555.8|15557.5|15555.8|15556.1|15554.4|48
1649776250000|2022-04-12 15:10:50|15556.7|15555.2|15558.3|15556.8|15559.3|15557.8|15556.1|15554.6|245
1649776260000|2022-04-12 15:11:00|||||||||31
1649776270000|2022-04-12 15:11:10|15558.5|15556|15556.1|15554.6|15558.5|15556|15556.1|15554.6|60
1649776280000|2022-04-12 15:11:20|15559.2|15557.7|15557.9|15556.4|15559.2|15557.7|15557.9|15556.4|236
1649776290000|2022-04-12 15:11:30|15558.9|15557.4|15557.9|15556.4|15558.9|15557.4|15557.9|15556.4|109
1649776300000|2022-04-12 15:11:40|15557.8|15556.3|15559.8|15558.3|15559.8|15558.3|15557.8|15556.3|97
1649776310000|2022-04-12 15:11:50|15558.8|15557.3|15557.5|15556|15558.8|15557.3|15557.5|15556|99
1649776320000|2022-04-12 15:12:00|||||||||29
1649776330000|2022-04-12 15:12:10|15557.3|15555.8|15560.3|15558.8|15560.3|15558.8|15557.3|15555.8|205
1649776340000|2022-04-12 15:12:20|15560.1|15557.6|15559.3|15557.8|15560.5|15558.8|15559.3|15557.6|239
1649776350000|2022-04-12 15:12:30|15560.3|15558.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.8|180
1649776360000|2022-04-12 15:12:40|15561.1|15558.8|15560.3|15558.8|15561.5|15559.8|15560.3|15558.6|335
1649776370000|2022-04-12 15:12:50|15561.3|15559.8|15561.3|15558.8|15561.3|15559.8|15560.3|15558.6|286
1649776380000|2022-04-12 15:13:00|15562.3|15559.8|15562.1|15560.6|15562.3|15560.8|15562.1|15559.8|30
1649776390000|2022-04-12 15:13:10|15561.5|15560|15563.3|15561.8|15563.3|15561.8|15561.3|15559.8|123
1649776400000|2022-04-12 15:13:20|15562.3|15560.8|15562.3|15560.8|15563.3|15561.8|15561.3|15559.6|123
1649776410000|2022-04-12 15:13:30|15561.7|15560.2|15561.3|15559.8|15562.3|15560.2|15561.3|15559.8|192
1649776420000|2022-04-12 15:13:40|15562.3|15560|15561.3|15559.8|15562.5|15560.8|15561.3|15559.8|194
1649776430000|2022-04-12 15:13:50|15560.3|15558.8|15562.1|15559.6|15562.3|15560.8|15560.3|15558.8|163
1649776440000|2022-04-12 15:14:00|15562.3|15559.8|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|91
1649776450000|2022-04-12 15:14:10|15560.3|15558.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.8|73
1649776460000|2022-04-12 15:14:20|15560.3|15558.8|15560.3|15558.8|15561.5|15559.8|15560.3|15558.8|132
1649776470000|2022-04-12 15:14:30|15561.3|15559.8|15561.3|15559.8|15561.3|15559.8|15561.3|15559.8|175
1649776480000|2022-04-12 15:14:40|15560.3|15558.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.8|156
1649776490000|2022-04-12 15:14:50|||||||||185
1649776500000|2022-04-12 15:15:00|15560.3|15558.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.6|245
1649776510000|2022-04-12 15:15:10|15560.3|15558.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.8|187
1649776520000|2022-04-12 15:15:20|15560.3|15558.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.6|154
1649776530000|2022-04-12 15:15:30|15560.3|15558.8|15561.3|15558.8|15561.3|15559.8|15560.3|15558.8|163
1649776540000|2022-04-12 15:15:40||15559.8||15559.8||15559.8||15559.8|99
1649776550000|2022-04-12 15:15:50|15560.3|15558.8|15559.3|15557.8|15561.3|15559.6|15559.3|15557.8|123
1649776560000|2022-04-12 15:16:00|||||||||12
1649776570000|2022-04-12 15:16:10|15560.3|15558.8|15560.3|15558.8|15561.3|15559.8|15560.3|15558.8|105
1649776580000|2022-04-12 15:16:20|15561.3|15559.8|15561.3|15559.8|15561.3|15559.8|15561.3|15559.8|79
1649776590000|2022-04-12 15:16:30|15562.3|15560.8|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|104
1649776600000|2022-04-12 15:16:40|15561.5|15560|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|261
1649776610000|2022-04-12 15:16:50|15562.3|15560.8|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|265
1649776620000|2022-04-12 15:17:00|15560.5|15559|15560.3|15558.8|15560.5|15559|15560.3|15558.8|342
1649776630000|2022-04-12 15:17:10|||||||||145
1649776640000|2022-04-12 15:17:20|15559.3|15557.8|15560.3|15558.8|15560.3|15558.8|15559.3|15557.8|155
1649776650000|2022-04-12 15:17:30|15559.3|15557.8|15560.3|15558.8|15560.3|15558.8|15559.3|15557.8|201
1649776660000|2022-04-12 15:17:40|||||||||123
1649776670000|2022-04-12 15:17:50|15560.9|15559.4|15563.3|15561.8|15563.3|15561.8|15560.9|15559.4|59
1649776680000|2022-04-12 15:18:00|||||||||5
1649776690000|2022-04-12 15:18:10|15564.3|15562.8|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|104
1649776700000|2022-04-12 15:18:20|15565.3|15563.8|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|171
1649776710000|2022-04-12 15:18:30|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|161
1649776720000|2022-04-12 15:18:40|15566.3|15564.8|15565.3|15563.8|15566.3|15564.8|15565.3|15563.8|110
1649776730000|2022-04-12 15:18:50|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|16
1649776740000|2022-04-12 15:19:00|15565.3|15563|15565.3|15563.8|15565.5|15563.8|15564.3|15562.8|103
1649776750000|2022-04-12 15:19:10|15564.3|15562.8|15564.3|15562.8|15566.3|15564.8|15564.3|15562.8|206
1649776760000|2022-04-12 15:19:20|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|47
1649776770000|2022-04-12 15:19:30||15562.8||15563.8||15563.8||15562.8|97
1649776780000|2022-04-12 15:19:40|15565.5|15563|15565.3|15563.8|15565.5|15563.8|15565.3|15563|84
1649776790000|2022-04-12 15:19:50|15565.1|15563.6|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|66
1649776800000|2022-04-12 15:20:00|15564.7|15563.2|15565.3|15563.8|15565.3|15563.8|15564.7|15563.2|56
1649776810000|2022-04-12 15:20:10|15564.3|15562.8|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|86
1649776820000|2022-04-12 15:20:20|||||||||63
1649776830000|2022-04-12 15:20:30|15565.3|15563.8|15567.3|15565.8|15567.3|15565.8|15565.3|15563.8|158
1649776840000|2022-04-12 15:20:40|15566.3|15564.8|15567.3|15565.8|15567.3|15565.8|15566.3|15564.8|49
1649776850000|2022-04-12 15:20:50|15566.3|15564.8|15568.3|15565.8|15568.3|15565.8|15566.3|15564.8|141
1649776860000|2022-04-12 15:21:00|15569.3|15566.8|15570.5|15569|15570.5|15569|15568.3|15565.8|428
1649776870000|2022-04-12 15:21:10|15572.4|15570.9|15571.2|15568.7|15572.4|15570.9|15570.2|15568.7|331
1649776880000|2022-04-12 15:21:20|15570.2|15568.9|15569.4|15566.9|15570.6|15569.1|15568.4|15566.9|159
1649776890000|2022-04-12 15:21:30|15569.3|15567.8|15570.6|15569.1|15570.6|15569.1|15569.3|15566.9|83
1649776900000|2022-04-12 15:21:40|||||||||85
1649776910000|2022-04-12 15:21:50|15571.6|15570.1|15571.6|15570.1|15571.6|15570.1|15570.6|15569.1|228
1649776920000|2022-04-12 15:22:00|15570.6|15569.1|15571.6|15570.1|15571.6|15570.1|15570.6|15569.1|100
1649776930000|2022-04-12 15:22:10|15570.6|15569.1|15571.6|15570.1|15571.6|15570.1|15570.6|15569.1|140
1649776940000|2022-04-12 15:22:20|15571.4|15568.9|15571.6|15570.1|15571.8|15570.1|15570.6|15568.9|153
1649776950000|2022-04-12 15:22:30|15570.6|15569.1|15570.6|15569.1|15571.6|15570.1|15570.6|15569.1|92
1649776960000|2022-04-12 15:22:40|15571.6|15570.1|15570.5|15569|15571.6|15570.1|15570.5|15569|312
1649776970000|2022-04-12 15:22:50|15569.5|15568|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|140
1649776980000|2022-04-12 15:23:00|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15570.3|15568.8|127
1649776990000|2022-04-12 15:23:10|15572.3|15570.8|15572.3|15570.8|15573.5|15571|15572.3|15570.8|104
1649777000000|2022-04-12 15:23:20|15571.9|15570.4|15572.3|15570.8|15572.3|15570.8|15571.9|15569.8|4
1649777010000|2022-04-12 15:23:30|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|31
1649777020000|2022-04-12 15:23:40|15572.3|15570.8|15571.3|15569.8|15572.5|15570.8|15571.3|15569.8|163
1649777030000|2022-04-12 15:23:50|||||||||2
1649777040000|2022-04-12 15:24:00|15570.7|15569.2|15570.3|15568.8|15570.7|15569.2|15570.3|15568.8|150
1649777050000|2022-04-12 15:24:10|15570.9|15569.4|15571.3|15569.8|15571.3|15569.8|15570.9|15569.4|238
1649777060000|2022-04-12 15:24:20|15570.3|15568.8|15571.3|15569.8|15571.5|15569.8|15570.3|15568.8|183
1649777070000|2022-04-12 15:24:30|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|378
1649777080000|2022-04-12 15:24:40|15570.1|15567.8|15568.3|15566.8|15570.3|15568.8|15568.3|15566.8|73
1649777090000|2022-04-12 15:24:50|15569.3|15567.6|15569.1|15567.6|15569.3|15567.6|15569.1|15567.6|5
1649777100000|2022-04-12 15:25:00|15569.3|15567.8|15570.5|15569|15571.3|15569.8|15569.3|15567.6|100
1649777110000|2022-04-12 15:25:10|15570.3|15568.8|15570.3|15568.8|15571.3|15568.8|15569.3|15567.8|230
1649777120000|2022-04-12 15:25:20|15570.5|15568|15570.5|15568|15570.5|15568|15570.5|15568|103
1649777130000|2022-04-12 15:25:30|15570.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|86
1649777140000|2022-04-12 15:25:40|||||||||5
1649777150000|2022-04-12 15:25:50|15569.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|116
1649777160000|2022-04-12 15:26:00|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|82
1649777170000|2022-04-12 15:26:10|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|19
1649777180000|2022-04-12 15:26:20|15571.3||15570.3||15571.3||15570.3||53
1649777190000|2022-04-12 15:26:30|||||||||20
1649777200000|2022-04-12 15:26:40|||||||||13
1649777210000|2022-04-12 15:26:50|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|34
1649777220000|2022-04-12 15:27:00|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|61
1649777230000|2022-04-12 15:27:10|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.1|15568.8|43
1649777240000|2022-04-12 15:27:20|||||||||32
1649777250000|2022-04-12 15:27:30|||||||||10
1649777260000|2022-04-12 15:27:40|||||||||3
1649777270000|2022-04-12 15:27:50|||||||||4
1649777280000|2022-04-12 15:28:00|||||||||6
1649777290000|2022-04-12 15:28:10|||||||||38
1649777310000|2022-04-12 15:28:30|15570.3|15568.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|30
1649777320000|2022-04-12 15:28:40|||||||||6
1649777330000|2022-04-12 15:28:50|15569.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|59
1649777340000|2022-04-12 15:29:00|15571.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.6|90
1649777350000|2022-04-12 15:29:10|||||||||4741
1649777360000|2022-04-12 15:29:20|15571.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.6|51
1649777370000|2022-04-12 15:29:30|15570.1|15568.6|15570.3|15568.8|15570.3|15568.8|15570.1|15568.6|24
1649777380000|2022-04-12 15:29:40|15569.9|15568.4|15569.3|15567.8|15569.9|15568.4|15569.3|15566.8|71
1649777390000|2022-04-12 15:29:50|15568.7|15567.2|15568.3|15566.8|15568.7|15567.2|15567.3|15565.8|66
1649777400000|2022-04-12 15:30:00|||||||||50
1649777410000|2022-04-12 15:30:10|15569.3|15567.6|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|54
1649777420000|2022-04-12 15:30:20|15570.3|15568.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|90
1649777430000|2022-04-12 15:30:30|||||||||53
1649777440000|2022-04-12 15:30:40|15570.3|15566.8|15569.8|15567.3|15570.3|15568.8|15569.3|15566.8|41
1649777450000|2022-04-12 15:30:50|15569.5|15568|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|14
1649777460000|2022-04-12 15:31:00|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.3|15568.8|11
1649777470000|2022-04-12 15:31:10|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15567.8|27
1649777480000|2022-04-12 15:31:20|15571.3|15569.6|15570.3|15568.8|15571.3|15569.6|15570.3|15568.8|7
1649777510000|2022-04-12 15:31:50|||||||||132
1649777520000|2022-04-12 15:32:00|||||||||125
1649777530000|2022-04-12 15:32:10|||||||||53
1649777540000|2022-04-12 15:32:20|15569.9|15568.4|15571.3|15569.8|15571.3|15569.8|15569.9|15568.4|47
1649777550000|2022-04-12 15:32:30|||||||||95
1649777560000|2022-04-12 15:32:40|15570.9|15569.4|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|40
1649777570000|2022-04-12 15:32:50|15571.1|15568.6|15569.3|15567.8|15571.1|15568.8|15569.3|15567.8|58
1649777580000|2022-04-12 15:33:00|15570.3|15568.8|15570.3|15568.8|15570.5|15568.8|15569.3|15567.8|61
1649777590000|2022-04-12 15:33:10|15570.1|15568.6|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|71
1649777600000|2022-04-12 15:33:20|15569.1|15567.6|15569.3|15566.8|15569.3|15567.8|15569.1|15566.8|6
1649777610000|2022-04-12 15:33:30||15567.8||15567.8||15567.8||15567.8|7
1649777620000|2022-04-12 15:33:40|||||||||3
1649777630000|2022-04-12 15:33:50|15569.1|15566.8|15569.3|15567.8|15569.3|15567.8|15569.1|15566.8|4
1649777640000|2022-04-12 15:34:00|15569.9|15568.4|15570.3|15568.8|15570.3|15568.8|15569.9|15568.4|119
1649777650000|2022-04-12 15:34:10|15569.3|15567.8|15570.3|15568.8|15571.3|15569.8|15569.3|15567.8|531
1649777660000|2022-04-12 15:34:20|15570.1|15567.8|15570.3|15568.8|15570.3|15568.8|15570.1|15567.8|143
1649777670000|2022-04-12 15:34:30|15570.7|15569.2|15571.3|15569.8|15571.3|15569.8|15570.7|15569.2|104
1649777680000|2022-04-12 15:34:40|15570.5|15569|15570.3|15567.8|15570.5|15569|15569.3|15567.8|78
1649777690000|2022-04-12 15:34:50|15569.3|15568.8|15570.3|15568.8|15570.3|15568.8|15569.3|15568.8|65
1649777700000|2022-04-12 15:35:00|||||||||19
1649777710000|2022-04-12 15:35:10|||||||||4
1649777720000|2022-04-12 15:35:20|15569.3|15567.8|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|68
1649777730000|2022-04-12 15:35:30|15569.3|15567.8|15568.3|15566.8|15569.5|15567.8|15568.3|15566.8|58
1649777740000|2022-04-12 15:35:40|15568.9|15567.4|15568.3|15566.8|15569.3|15567.4|15568.3|15566.8|68
1649777750000|2022-04-12 15:35:50|15567.7|15566.2|15567.3|15565.8|15568.3|15566.8|15566.3|15564.8|373
1649777760000|2022-04-12 15:36:00|15566.3|15564.8|15567.3|15565.8|15567.3|15565.8|15566.3|15564.8|40
1649777770000|2022-04-12 15:36:10|15568.3|15566.8|15567.3|15565.8|15568.3|15566.8|15566.3|15564.8|22
1649777780000|2022-04-12 15:36:20|15566.9|15565.4|15566.3|15564.8|15566.9|15565.4|15565.3|15563.8|64
1649777790000|2022-04-12 15:36:30|15567.1|15565.6|15567.3|15565.8|15567.3|15565.8|15566.3|15564.8|25
1649777800000|2022-04-12 15:36:40|15566.3|15564.8|15567.3|15565.8|15567.3|15565.8|15566.3|15564.8|445
1649777810000|2022-04-12 15:36:50|15566.7|15565.2|15566.3|15564.8|15566.7|15565.2|15566.3|15564.8|116
1649777820000|2022-04-12 15:37:00|15567.1|15564.6|15567.3|15565.8|15567.5|15565.8|15566.3|15564.6|26
1649777830000|2022-04-12 15:37:10|15566.3|15564.8|15566.3|15564.8|15566.7|15565.2|15566.3|15564.8|100
1649777840000|2022-04-12 15:37:20|15565.3|15563.8|15565.3|15563.8|15566.3|15563.8|15565.3|15563.8|184
1649777850000|2022-04-12 15:37:30|15565.9|15564.4|15566.3|15564.8|15566.3|15564.8|15565.3|15563.8|82
1649777860000|2022-04-12 15:37:40|||||||||4
1649777870000|2022-04-12 15:37:50|15565.3|15563.8|15566.3|15564.8|15566.3|15564.8|15565.3|15563.8|26
1649777880000|2022-04-12 15:38:00|15565.7|15564.2|15565.3|15563.8|15565.7|15564.2|15565.3|15563.8|81
1649777890000|2022-04-12 15:38:10|15566.3||15565.3||15566.3||15565.3||12
1649777900000|2022-04-12 15:38:20|||||||||89
1649777910000|2022-04-12 15:38:30|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|69
1649777920000|2022-04-12 15:38:40|||||||||102
1649777930000|2022-04-12 15:38:50|15563.3|15561.8|15563.3|15561.8|15563.3|15561.8|15563.3|15561.8|49
1649777940000|2022-04-12 15:39:00|15564.3|15562.8|15564.3|15561.8|15564.3|15562.8|15563.3|15561.6|62
1649777950000|2022-04-12 15:39:10|15564.1|15561.6|15563.3|15561.8|15564.3|15561.8|15563.3|15561.6|0
1649777960000|2022-04-12 15:39:20|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15563.3|15561.8|137
1649777970000|2022-04-12 15:39:30|15563.3|15561.8|15564.3|15562.8|15564.3|15562.8|15563.3|15561.8|32
1649778000000|2022-04-12 15:40:00|||||||||2
1649778010000|2022-04-12 15:40:10|15565.3|15563.8|15565.3|15563.8|15565.7|15564.2|15565.3|15563.8|370
1649778020000|2022-04-12 15:40:20|||||||||5
1649778030000|2022-04-12 15:40:30|15564.7|15563.2|15564.3|15562.8|15564.7|15563.2|15564.3|15562.8|68
1649778040000|2022-04-12 15:40:40|15564.9|15563.4|15565.3|15563.8|15565.3|15563.8|15564.3|15562.8|67
1649778050000|2022-04-12 15:40:50|15566.3||15565.3||15566.3||15565.3||30
1649778060000|2022-04-12 15:41:00|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|138
1649778070000|2022-04-12 15:41:10|||||||||2
1649778090000|2022-04-12 15:41:30|15563.3|15561.8|15564.3|15562.8|15564.3|15562.8|15563.3|15561.8|41
1649778110000|2022-04-12 15:41:50|||||||||3
1649778120000|2022-04-12 15:42:00|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|69
1649778130000|2022-04-12 15:42:10|15565.5|15563|15565.3|15563.8|15565.5|15563.8|15564.3|15562.8|368
1649778140000|2022-04-12 15:42:20|15564.3|15562.8|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|364
1649778150000|2022-04-12 15:42:30|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15564.3|15562.8|331
1649778160000|2022-04-12 15:42:40|||||||||9
1649778170000|2022-04-12 15:42:50|15565.5|15563|15564.3|15562.8|15565.5|15563.8|15564.3|15562.8|4
1649778180000|2022-04-12 15:43:00|15565.3|15563.8|15564.3|15562.8|15565.5|15563.8|15564.3|15562.8|15
1649778190000|2022-04-12 15:43:10|15565.3|15563.8|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|20
1649778200000|2022-04-12 15:43:20|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|33
1649778210000|2022-04-12 15:43:30|||||||||3
1649778220000|2022-04-12 15:43:40|||||||||14
1649778230000|2022-04-12 15:43:50|15565.1|15563.6|15565.3|15563.8|15565.3|15563.8|15565.1|15562.8|1
1649778240000|2022-04-12 15:44:00|||||||||19
1649778250000|2022-04-12 15:44:10|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|95
1649778260000|2022-04-12 15:44:20|15567.3|15565.8|15567.3|15564.8|15567.3|15565.8|15566.3|15564.8|122
1649778270000|2022-04-12 15:44:30|15566.3|15563.8|15565.3|15563.8|15566.3|15563.8|15565.3|15562.8|15
1649778280000|2022-04-12 15:44:40|15565.5|15563|15565.3|15563.8|15565.5|15563.8|15564.7|15562.8|25
1649778290000|2022-04-12 15:44:50|15565.1|15562.8|15565.3|15562.8|15565.3|15563.8|15564.3|15562.8|23
1649778300000|2022-04-12 15:45:00|15566.3|15563.8|15566.3|15564.8|15566.3|15564.8|15566.3|15563.8|107
1649778310000|2022-04-12 15:45:10|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|4
1649778320000|2022-04-12 15:45:20|||||||||350
1649778330000|2022-04-12 15:45:30|||||||||16
1649778340000|2022-04-12 15:45:40|15568.3||15567.3||15568.3||15567.3||15
1649778350000|2022-04-12 15:45:50|||||||||21
1649778360000|2022-04-12 15:46:00|||||||||14
1649778370000|2022-04-12 15:46:10|15566.9|15565.4|15567.3|15565.8|15567.3|15565.8|15566.5|15565|97
1649778380000|2022-04-12 15:46:20|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|5
1649778400000|2022-04-12 15:46:40|||||||||39
1649778410000|2022-04-12 15:46:50||15563.8||15563.8||15564.8||15563.8|11
1649778420000|2022-04-12 15:47:00|15565.5|15564|15564.3|15562.8|15565.5|15564|15564.3|15562.3|378
1649778430000|2022-04-12 15:47:10|||||||||16
1649778440000|2022-04-12 15:47:20|15564.7|15563.2|15566.3|15564.8|15566.3|15564.8|15564.7|15563.2|50
1649778460000|2022-04-12 15:47:40|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|49
1649778470000|2022-04-12 15:47:50|||||||||3
1649778480000|2022-04-12 15:48:00|15567.9|15566.4|15566.9|15565.4|15567.9|15566.4|15566.9|15565.4|32
1649778500000|2022-04-12 15:48:20|15565.9|15564.4|15565.9|15564.4|15565.9|15564.4|15565.9|15564.4|109
1649778510000|2022-04-12 15:48:30|15566.9|15565.4|15566.9|15565.4|15566.9|15565.4|15566.9|15565.4|25
1649778520000|2022-04-12 15:48:40|||||||||12
1649778530000|2022-04-12 15:48:50|15565.9|15564.4|15565.9|15564.4|15565.9|15564.4|15565.9|15564.4|130
1649778550000|2022-04-12 15:49:10|15566.9|15565.4|15565.9|15564.4|15566.9|15565.4|15565.9|15564.4|126
1649778560000|2022-04-12 15:49:20|15566.9|15565.4|15565.9|15564.4|15566.9|15565.4|15565.9|15564.4|7
1649778570000|2022-04-12 15:49:30|15564.9|15563.4|15564.9|15563.4|15564.9|15563.4|15564.9|15563.4|6
1649778580000|2022-04-12 15:49:40|15565.9|15564.4|15565.9|15564.4|15566.9|15565.4|15565.9|15564.4|152
1649778590000|2022-04-12 15:49:50|15566.3|15564.8|15566.9|15565.4|15566.9|15565.4|15566.3|15564.8|46
1649778600000|2022-04-12 15:50:00|||||||||65
1649778610000|2022-04-12 15:50:10|||||||||17
1649778620000|2022-04-12 15:50:20|15567.9|15566.4|15567.9|15566.4|15567.9|15566.4|15566.9|15565.4|33
1649778630000|2022-04-12 15:50:30|15566.9|15565.4|15567.9|15566.4|15567.9|15566.4|15566.9|15565.4|46
1649778640000|2022-04-12 15:50:40|15568.5|15567|15567.9|15566.4|15568.5|15567|15567.9|15566.4|12
1649778650000|2022-04-12 15:50:50|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|15567.9|15566.4|48
1649778660000|2022-04-12 15:51:00|15567.9|15566.4|15568.9|15567.4|15568.9|15567.4|15567.9|15566.4|16
1649778670000|2022-04-12 15:51:10|15567.9|15566.4|15568.9|15567.4|15568.9|15567.4|15567.9|15566.2|88
1649778680000|2022-04-12 15:51:20|15567.9|15566.4|15568.9|15567.4|15569.9|15568.4|15567.9|15566.4|58
1649778690000|2022-04-12 15:51:30|15569.9|15568.4|15568.9|15567.4|15569.9|15568.4|15568.9|15567.4|5
1649778710000|2022-04-12 15:51:50|||||||||1
1649778720000|2022-04-12 15:52:00|15567.9|15566.4|15568.7|15567.2|15569.1|15567.4|15567.9|15566.4|71
1649778730000|2022-04-12 15:52:10|15568.9|15567.4|15567.9|15566.4|15568.9|15567.4|15567.9|15566.4|0
1649778740000|2022-04-12 15:52:20|15568.9|15567.4|15567.9|15566.4|15568.9|15567.4|15567.9|15566.4|7
1649778750000|2022-04-12 15:52:30|15568.9|15567.4|15567.9|15566.4|15569.9|15568.4|15567.9|15566.4|44
1649778770000|2022-04-12 15:52:50|||||||||57
1649778780000|2022-04-12 15:53:00|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|13
1649778790000|2022-04-12 15:53:10|||||||||11
1649778800000|2022-04-12 15:53:20|||||||||82
1649778810000|2022-04-12 15:53:30|||||||||3
1649778820000|2022-04-12 15:53:40|15567.9|15566.4|15567.9|15566.4|15567.9|15567.4|15567.9|15566.4|103
1649778830000|2022-04-12 15:53:50|15568.9|15567.4|15567.9|15566.4|15568.9|15567.4|15567.9|15566.4|13
1649778840000|2022-04-12 15:54:00|||||||||13
1649778860000|2022-04-12 15:54:20|15568.9|15566.6|15568.9|15567.4|15568.9|15567.4|15567.9|15566.6|20
1649778870000|2022-04-12 15:54:30|||||||||4
1649778880000|2022-04-12 15:54:40|15567.9|15566.4|15568.9|15567.4|15568.9|15567.4|15567.9|15566.2|31
1649778890000|2022-04-12 15:54:50|||||||||8
1649778900000|2022-04-12 15:55:00||15566.4||15566.4||15566.4||15566.4|13
1649778910000|2022-04-12 15:55:10|15567.9|15567.4|15566.9|15565.4|15568.9|15567.4|15566.9|15565.4|98
1649778920000|2022-04-12 15:55:20|15567.9|15566.4|15565.9|15564.4|15567.9|15566.4|15565.9|15564.4|48
1649778930000|2022-04-12 15:55:30|15568.1|15565.6|15566.9|15565.4|15568.1|15565.6|15566.9|15565.4|178
1649778940000|2022-04-12 15:55:40|||||||||13
1649778950000|2022-04-12 15:55:50|||||||||6
1649778960000|2022-04-12 15:56:00|15565.9|15564.4|15566.9|15565.4|15566.9|15565.4|15565.9|15564.4|77
1649778970000|2022-04-12 15:56:10|||||||||2
1649778980000|2022-04-12 15:56:20|||||||||12
1649778990000|2022-04-12 15:56:30|15567.9|15566.4|15566.9|15565.4|15567.9|15566.4|15566.9|15565.4|57
1649779000000|2022-04-12 15:56:40|15566.5|15565|15566.9|15565.4|15566.9|15565.4|15566.5|15565|49
1649779010000|2022-04-12 15:56:50|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|2
1649779020000|2022-04-12 15:57:00|||||||||4
1649779030000|2022-04-12 15:57:10|||||||||20
1649779040000|2022-04-12 15:57:20|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|13
1649779050000|2022-04-12 15:57:30|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|245
1649779060000|2022-04-12 15:57:40|||||||||3
1649779070000|2022-04-12 15:57:50|||||||||3
1649779080000|2022-04-12 15:58:00|||||||||9
1649779090000|2022-04-12 15:58:10|||||||||23
1649779100000|2022-04-12 15:58:20|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|21
1649779110000|2022-04-12 15:58:30|15567.5|15564.8|15567.3|15565.8|15567.5|15565.8|15567.1|15564.6|9
1649779120000|2022-04-12 15:58:40|||||||||3
1649779130000|2022-04-12 15:58:50|||||||||11
1649779140000|2022-04-12 15:59:00|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15567.3|15565.8|29
1649779150000|2022-04-12 15:59:10|||||||||1
1649779160000|2022-04-12 15:59:20|||||||||1
1649779170000|2022-04-12 15:59:30|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|117
1649779180000|2022-04-12 15:59:40|15566.1|15564.6|15566.3|15564.8|15566.3|15564.8|15566.1|15564.6|36
1649779190000|2022-04-12 15:59:50|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|11
1649779200000|2022-04-12 16:00:00|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|15
1649779210000|2022-04-12 16:00:10|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|3
1649779220000|2022-04-12 16:00:20|||||||||51
1649779230000|2022-04-12 16:00:30|15565.3|15563.8|15566.3|15564.8|15566.3|15564.8|15565.3|15563.8|55
1649779240000|2022-04-12 16:00:40|||||||||12
1649779250000|2022-04-12 16:00:50||15563.8||15564.8||15564.8||15563.8|52
1649779270000|2022-04-12 16:01:10|||||||||5
1649779280000|2022-04-12 16:01:20|15565.3|15563.8|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|139
1649779290000|2022-04-12 16:01:30|15564.9|15563.4|15565.3|15563.8|15565.3|15563.8|15564.9|15563.4|109
1649779300000|2022-04-12 16:01:40|||||||||2
1649779310000|2022-04-12 16:01:50|15566.3|15563.6|15565.3|15563.8|15566.3|15563.8|15565.3|15563.6|5
1649779320000|2022-04-12 16:02:00|||||||||2
1649779330000|2022-04-12 16:02:10|||||||||12
1649779340000|2022-04-12 16:02:20|15566.1|15563.6|15566.3|15564.8|15566.3|15564.8|15566.1|15563.6|15
1649779350000|2022-04-12 16:02:30|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|12
1649779370000|2022-04-12 16:02:50|15566.9|15565.4|15567.3|15565.8|15567.3|15565.8|15566.9|15565.4|9
1649779380000|2022-04-12 16:03:00|||||||||62
1649779390000|2022-04-12 16:03:10|15567.5|15564.8|15567.5|15565|15567.5|15565.8|15567.5|15564.8|4
1649779400000|2022-04-12 16:03:20|15567.3|15565.8|15567.3|15564.8|15567.3|15565.8|15567.3|15564.8|0
1649779410000|2022-04-12 16:03:30|15566.5|15565|15566.3|15564.8|15566.5|15565|15566.3|15564.8|9
1649779420000|2022-04-12 16:03:40|15566.5|15565|15567.3|15565.8|15567.5|15565.8|15566.5|15564.8|16
1649779430000|2022-04-12 16:03:50|15566.3|15564.8|15567.3|15564.8|15567.3|15565|15566.3|15564.8|17
1649779440000|2022-04-12 16:04:00|15566.3|15564.6|15567.1|15564.6|15567.1|15564.6|15566.3|15564.6|3
1649779450000|2022-04-12 16:04:10|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|0
1649779460000|2022-04-12 16:04:20|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|15566.3|15564.8|73
1649779470000|2022-04-12 16:04:30|15567.5|15565|15567.3|15564.8|15567.5|15565.8|15566.3|15564.8|17
1649779480000|2022-04-12 16:04:40|15566.3||15566.3||15566.3||15566.3||2
1649779490000|2022-04-12 16:04:50|15566.9|15565.4|15567.3|15565.8|15567.3|15565.8|15566.9|15565.4|12
1649779500000|2022-04-12 16:05:00|15566.3|15564.8|15566.3|15564.8|15566.5|15565|15566.3|15564.8|21
1649779510000|2022-04-12 16:05:10|15567.3|15565.8|15567.3|15564.8|15567.3|15565.8|15567.3|15564.8|3
1649779520000|2022-04-12 16:05:20|15566.3|15565.8|15566.3|15564.8|15566.3|15565.8|15566.3|15564.8|14
1649779540000|2022-04-12 16:05:40|15567.3||15567.3||15567.3||15567.3||17
1649779550000|2022-04-12 16:05:50|15566.3|15563.8|15566.3|15564.8|15566.5|15564.8|15565.3|15563.8|129
1649779560000|2022-04-12 16:06:00|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|6
1649779570000|2022-04-12 16:06:10|||||||||9
1649779590000|2022-04-12 16:06:30|||||||||4
1649779600000|2022-04-12 16:06:40|||||||||3
1649779610000|2022-04-12 16:06:50|||||||||90
1649779620000|2022-04-12 16:07:00|15565.3|15563.8|15567.3|15565.8|15567.3|15565.8|15565.3|15563.8|103
1649779630000|2022-04-12 16:07:10|15567.9|15566.4|15568.3|15565.8|15568.3|15566.8|15567.9|15565.8|13
1649779640000|2022-04-12 16:07:20|15567.3|15566.8|15568.3|15566.8|15568.3|15566.8|15567.3|15565.8|65
1649779660000|2022-04-12 16:07:40|15568.5|15566|15568.3|15566.8|15568.5|15566.8|15568.1|15565.8|29
1649779670000|2022-04-12 16:07:50|15567.9|15566.4|15567.3|15565.8|15567.9|15566.4|15567.3|15565.8|8
1649779680000|2022-04-12 16:08:00|15568.3|15566.8|15568.3|15565.8|15568.5|15566.8|15568.1|15565.8|14
1649779690000|2022-04-12 16:08:10|15568.1|15566.6|15567.3|15565.8|15568.3|15566.8|15567.3|15565.6|48
1649779700000|2022-04-12 16:08:20|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|12
1649779710000|2022-04-12 16:08:30|||||||||100
1649779720000|2022-04-12 16:08:40|||||||||134
1649779730000|2022-04-12 16:08:50|||||||||124
1649779740000|2022-04-12 16:09:00|||||||||2
1649779750000|2022-04-12 16:09:10|||||||||4
1649779760000|2022-04-12 16:09:20|||||||||1
1649779770000|2022-04-12 16:09:30|15567.5|15565.8|15568.3|15566.8|15568.3|15566.8|15567.5|15565.8|3
1649779780000|2022-04-12 16:09:40|||||||||6
1649779790000|2022-04-12 16:09:50|15568.1|15565.8|15568.3|15565.8|15568.3|15565.8|15568.1|15565.6|7
1649779800000|2022-04-12 16:10:00|15567.7|15566.2|15568.3|15566.8|15568.3|15566.8|15567.7|15566.2|5
1649779810000|2022-04-12 16:10:10|||||||||14
1649779820000|2022-04-12 16:10:20|||||||||44
1649779830000|2022-04-12 16:10:30|||||||||7
1649779840000|2022-04-12 16:10:40|||||||||4
1649779850000|2022-04-12 16:10:50|||||||||1
1649779870000|2022-04-12 16:11:10|15567.3|15565.8|15568.3|15566.8|15568.3|15566.8|15567.3|15565.8|46
1649779880000|2022-04-12 16:11:20|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|39
1649779890000|2022-04-12 16:11:30|15565.5|15563.8|15565.3|15563.8|15565.5|15564.8|15565.3|15563.8|17
1649779900000|2022-04-12 16:11:40|||||||||14
1649779920000|2022-04-12 16:12:00|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|50
1649779930000|2022-04-12 16:12:10|15565.7|15564.2|15565.3|15563.8|15565.7|15564.2|15565.3|15563.8|56
1649779940000|2022-04-12 16:12:20|||||||||15
1649779950000|2022-04-12 16:12:30|15564.7|15563.2|15564.3|15562.8|15564.7|15563.2|15564.3|15562.8|7
1649779960000|2022-04-12 16:12:40|15564.7|15563.2|15564.5|15563|15565.3|15563.8|15564.3|15562.8|14
1649779970000|2022-04-12 16:12:50|15565.3|15562.8|15564.3|15562.8|15565.3|15562.8|15564.3|15562.8|4
1649779980000|2022-04-12 16:13:00|15563.3|15561.8|15564.3|15561.8|15564.3|15562.8|15563.3|15561.8|62
1649779990000|2022-04-12 16:13:10|15563.3|15562.8|15563.3|15561.8|15563.3|15562.8|15563.3|15561.8|6
1649780000000|2022-04-12 16:13:20|15564.3||15563.3||15564.3||15563.3||5
1649780010000|2022-04-12 16:13:30|15564.3|15562.6|15564.3|15562.8|15564.3|15562.8|15563.3|15561.6|24
1649780020000|2022-04-12 16:13:40|||||||||7
1649780030000|2022-04-12 16:13:50|||||||||5
1649780060000|2022-04-12 16:14:20|||||||||33
1649780070000|2022-04-12 16:14:30|15564.5|15563|15564.3|15562.8|15564.7|15563.2|15564.3|15561.8|44
1649780080000|2022-04-12 16:14:40|||||||||40
1649780090000|2022-04-12 16:14:50|15564.7|15563.2|15567.3|15565.8|15567.3|15565.8|15564.3|15562.8|55
1649780100000|2022-04-12 16:15:00|15568.3|15566.8|15568.3|15566.8|15569.3|15567.8|15567.3|15565.8|116
1649780110000|2022-04-12 16:15:10|15569.3|15567.8|15571.3|15569.8|15571.3|15569.8|15569.3|15567.8|362
1649780120000|2022-04-12 16:15:20|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|8
1649780130000|2022-04-12 16:15:30|15571.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|65
1649780140000|2022-04-12 16:15:40|15571.3|15569.8|15571.3|15569.8|15571.5|15569.8|15570.3|15568.8|26
1649780150000|2022-04-12 16:15:50|15572.3|15570.8|15574.5|15572|15574.7|15573|15571.3|15570.8|41
1649780160000|2022-04-12 16:16:00|15574.3|15573|15575.5|15574|15575.5|15574|15574.3|15572|108
1649780180000|2022-04-12 16:16:20|||||||||34
1649780190000|2022-04-12 16:16:30|15575.1|15573.6|15574.5|15573|15575.1|15573.6|15573.5|15572|147
1649780200000|2022-04-12 16:16:40|15575.5|15574|15575.5|15574|15575.7|15574|15574.5|15573|71
1649780210000|2022-04-12 16:16:50|||||||||23
1649780220000|2022-04-12 16:17:00|15576.5|15575|15577.5|15576|15577.5|15576|15576.5|15575|42
1649780230000|2022-04-12 16:17:10|15578.5|15577.2|15578.7|15577.2|15578.9|15577.2|15578.3|15576|39
1649780240000|2022-04-12 16:17:20|15578.5|15576.2|15580.7|15579.2|15580.7|15579.2|15578.5|15576|50
1649780250000|2022-04-12 16:17:30|15580.9|15578.2|15581.7|15580.2|15581.7|15580.2|15580.7|15578.2|37
1649780260000|2022-04-12 16:17:40|15582.7|15581.2|15584.7|15582.2|15585.7|15584.2|15581.7|15580.2|170
1649780270000|2022-04-12 16:17:50|15583.9|15582.4|15584.7|15583.2|15585.5|15583.6|15583.7|15582.2|46
1649780280000|2022-04-12 16:18:00|15583.7|15582.2|15584.7|15583.2|15585.7|15584.2|15583.7|15582.2|64
1649780290000|2022-04-12 16:18:10|15584.9|15582.4|15583.7|15582.2|15584.9|15583.2|15583.7|15582.2|37
1649780300000|2022-04-12 16:18:20|15584.7|15582.4|15584.7|15582.2|15584.7|15583.2|15583.7|15582|23
1649780310000|2022-04-12 16:18:30|15583.9|15582.4|15584.2|15582.7|15584.7|15583.2|15583.7|15582.2|49
1649780320000|2022-04-12 16:18:40|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|0
1649780330000|2022-04-12 16:18:50|15584.9|15582.4|15584.7|15583.2|15584.9|15583.2|15583.7|15582|22
1649780340000|2022-04-12 16:19:00|15583.9|15582.2|15583.9|15582.4|15584.7|15582.4|15583.9|15581.9|34
1649780350000|2022-04-12 16:19:10|15584.7|15583.2|15586.7|15585.2|15586.9|15585.2|15584.7|15582.2|110
1649780360000|2022-04-12 16:19:20|15587.7|15586.2|15587.7|15586.2|15587.7|15586.2|15587.7|15586.2|75
1649780370000|2022-04-12 16:19:30|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|46
1649780380000|2022-04-12 16:19:40|15585.7|15584.2|15585.7|15584.2|15586.7|15585.2|15585.3|15583.8|92
1649780390000|2022-04-12 16:19:50|15585.9|15583.4|15585.7|15584.2|15585.9|15584.2|15585.7|15583.4|62
1649780400000|2022-04-12 16:20:00|15585.9|15583.2|15584.7|15583.2|15585.9|15584.2|15583.7|15582.2|75
1649780410000|2022-04-12 16:20:10|15583.7|15582.2|15584.7|15583.2|15584.7|15583.2|15583.7|15582.2|63
1649780420000|2022-04-12 16:20:20|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|15585.7|15583.2|22
1649780440000|2022-04-12 16:20:40|15586.3|15584.8|15585.7|15584.2|15586.7|15584.8|15585.7|15584.2|26
1649780450000|2022-04-12 16:20:50|15584.7|15583.2|15585.7|15584.2|15586.7|15584.2|15584.7|15583.2|111
1649780460000|2022-04-12 16:21:00|15586.7|15584.4|15586.7|15584.2|15586.9|15585.2|15585.7|15584.2|86
1649780470000|2022-04-12 16:21:10|15587.2|15585.2|15586.7|15585.2|15587.2|15585.2|15585.7|15584.2|58
1649780480000|2022-04-12 16:21:20|15586.3|15584.8|15586.7|15585.2|15586.7|15585.2|15586.3|15584.2|12
1649780490000|2022-04-12 16:21:30|||||||||10
1649780500000|2022-04-12 16:21:40|15587.7|15586.2|15588.7|15587.2|15589.9|15588.2|15587.7|15586.2|447
1649780510000|2022-04-12 16:21:50|15589.1|15587.6|15587.7|15586.2|15589.7|15588.2|15587.7|15586.2|29
1649780520000|2022-04-12 16:22:00|15588.7|15587.2|15588.9|15587.4|15589.9|15587.4|15588.7|15586.2|47
1649780530000|2022-04-12 16:22:10|15588.7|15587.2|15588.7|15587.2|15589.9|15588.4|15587.7|15586.2|26
1649780540000|2022-04-12 16:22:20|15587.7|15586.2|15588.7|15587.2|15588.7|15587.2|15587.7|15586.2|34
1649780550000|2022-04-12 16:22:30|15588.3|15586.8|15588.7|15587.2|15588.7|15587.2|15587.7|15586|73
1649780560000|2022-04-12 16:22:40|15588.1|15586.6|15587.7|15586.2|15589|15587.2|15587.7|15585.2|37
1649780570000|2022-04-12 16:22:50|15588.7|15587.2|15587.9|15586.4|15588.7|15587.2|15587.7|15586|30
1649780580000|2022-04-12 16:23:00|15587.7|15586.2|15588.7|15587.2|15588.7|15587.2|15586.7|15585.2|58
1649780590000|2022-04-12 16:23:10|15587.7|15586.2|15587.7|15586.2|15587.7|15586.2|15587.7|15586.2|1
1649780600000|2022-04-12 16:23:20|15588.7|15587.2|15588.7|15587.2|15588.7|15587.2|15588.7|15587.2|2
1649780610000|2022-04-12 16:23:30|15589.7|15587.6|15588.7|15587.2|15589.7|15587.6|15588.7|15587.2|12
1649780620000|2022-04-12 16:23:40|15589.9|15587.4|15588.7|15587.2|15589.9|15587.4|15588.7|15587.2|2
1649780630000|2022-04-12 16:23:50|||||||||27
1649780640000|2022-04-12 16:24:00|15589.9|15587.4|15589.9|15588.4|15589.9|15588.4|15588.7|15587.2|14
1649780650000|2022-04-12 16:24:10|15590.1|15588.6|15589.9|15588.4|15590.9|15588.6|15589.9|15588.4|33
1649780660000|2022-04-12 16:24:20|15588.7|15587.2|15589.9|15588.4|15589.9|15588.4|15588.7|15587.2|33
1649780670000|2022-04-12 16:24:30|15589.7|15587.2|15589.9|15587.4|15589.9|15587.4|15589.7|15587.2|14
1649780680000|2022-04-12 16:24:40|15590.7|15588.4|15591.9|15590.4|15591.9|15590.4|15589.9|15588.2|123
1649780690000|2022-04-12 16:24:50|15592.9|15591.4|15592.9|15591.4|15592.9|15591.4|15591.9|15590.2|120
1649780700000|2022-04-12 16:25:00|15591.9|15590.4|15590.9|15589.4|15593.1|15591.4|15590.9|15589.4|104
1649780710000|2022-04-12 16:25:10|15589.9|15588.4|15589.9|15588.4|15590.9|15589.4|15589.9|15588.2|40
1649780720000|2022-04-12 16:25:20|15589.7|15588.2|15587.7|15586.2|15589.9|15588.4|15587.7|15586.2|58
1649780740000|2022-04-12 16:25:40|15587.9|15586.4|15586.7|15585.2|15588.7|15587.2|15586.7|15585.2|61
1649780750000|2022-04-12 16:25:50|15587.7|15586.2|15586.7|15585.2|15587.7|15586.2|15586.7|15585.2|48
1649780760000|2022-04-12 16:26:00|15585.7|15584.2|15586.7|15585.2|15586.7|15585.2|15585.7|15584.2|131
1649780770000|2022-04-12 16:26:10|15585.7|15584.2|15586.7|15585.2|15586.7|15585.2|15585.7|15584.2|7
1649780780000|2022-04-12 16:26:20|15586.9|15585.4|15587.7|15585.2|15587.9|15586.2|15586.7|15585|15
1649780790000|2022-04-12 16:26:30|15586.7|15586.2|15586.7|15585.2|15587.7|15586.2|15586.7|15585.2|28
1649780800000|2022-04-12 16:26:40|15587.5|15585|15590.9|15588.4|15590.9|15589.4|15586.9|15584.9|147
1649780810000|2022-04-12 16:26:50|15589.9|15588.6|15589.9|15588.4|15590.9|15589.4|15589.9|15588.4|6
1649780820000|2022-04-12 16:27:00|||||||||10
1649780830000|2022-04-12 16:27:10|15590.3|15588.8|15589.9|15588.4|15590.7|15588.8|15589.9|15588.2|97
1649780840000|2022-04-12 16:27:20|15589.7|15587.4|15586.7|15585.2|15589.9|15588.4|15586.7|15585.2|20
1649780850000|2022-04-12 16:27:30|15587.7|15586|15586.7|15585.2|15587.9|15586.2|15585.7|15584.2|35
1649780860000|2022-04-12 16:27:40|15585.7|15584.2|15585.7|15584.2|15586.7|15584.2|15584.7|15583.2|26
1649780870000|2022-04-12 16:27:50|15584.7|15583.2|15585.7|15583.2|15585.7|15584.2|15584.7|15583|28
1649780880000|2022-04-12 16:28:00|15584.7|15583.6|15584.7|15583.2|15585.1|15583.6|15584.7|15583.2|35
1649780890000|2022-04-12 16:28:10|15583.7|15582.2|15584.7|15583.2|15584.7|15583.2|15583.7|15582.2|229
1649780900000|2022-04-12 16:28:20|15585.7|15583.4|15584.7|15583.2|15585.7|15584.2|15584.7|15583.2|43
1649780910000|2022-04-12 16:28:30|15585.7|15582.2|15584.7|15583.2|15585.7|15583.2|15584.7|15582.2|0
1649780920000|2022-04-12 16:28:40|15585.7|15584.2|15585.7|15584.2|15585.9|15584.2|15584.7|15583|15
1649780930000|2022-04-12 16:28:50|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|33
1649780940000|2022-04-12 16:29:00|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|31
1649780950000|2022-04-12 16:29:10|15586.7|15585.2|15585.7|15584.2|15586.7|15585.2|15585.7|15584.2|5
1649780960000|2022-04-12 16:29:20|15586.7|15585.2|15585.7|15584.2|15586.7|15585.2|15585.7|15583.9|6
1649780970000|2022-04-12 16:29:30|15585.3|15583.8|15584.5|15583|15586|15584|15584.3|15582|91
1649780980000|2022-04-12 16:29:40|15584.7|15583.2|15583.7|15582.2|15584.7|15583.2|15582.7|15581|8
1649780990000|2022-04-12 16:29:50|15583.1|15581.6|15583.7|15582.2|15584.1|15582.6|15583.1|15581.2|39
1649781000000|2022-04-12 16:30:00|15584.5|15582|15583.7|15582.2|15584.9|15582.4|15583.7|15582|31
1649781010000|2022-04-12 16:30:10|15582.7|15581.2|15582.7|15581.2|15583.7|15582.2|15582.7|15580.2|17
1649781020000|2022-04-12 16:30:20|15583.1|15581.6|15580.7|15579.2|15583.7|15581.6|15580.7|15579.2|66
1649781030000|2022-04-12 16:30:30|15581.7|15579.6|15580.7|15579.2|15581.7|15580.2|15580.7|15579.2|64
1649781040000|2022-04-12 16:30:40|15581.7||15580.7||15581.7||15580.7||9
1649781050000|2022-04-12 16:30:50|15581.7|15580.2|15582.7|15581.2|15583.7|15582.2|15581.7|15580|43
1649781060000|2022-04-12 16:31:00|15583.7|15581.4|15583.7|15582.2|15583.9|15582.2|15583.3|15581.4|10
1649781070000|2022-04-12 16:31:10|15583.1|15581.6|15583.7|15582.2|15583.7|15582.2|15582.7|15581.2|6
1649781080000|2022-04-12 16:31:20|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|11
1649781090000|2022-04-12 16:31:30|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|15584.7|15583.2|38
1649781100000|2022-04-12 16:31:40|15586.7|15584.6|15585.7|15584.2|15587.2|15585.2|15585.7|15584.2|55
1649781110000|2022-04-12 16:31:50|15586.7|15585.2|15589.9|15588.4|15589.9|15588.4|15585.7|15584.2|81
1649781120000|2022-04-12 16:32:00|15588.7|15587.2|15588.7|15587.2|15589.7|15588.2|15586.7|15585.2|125
1649781130000|2022-04-12 16:32:10|15588.3|15586.8|15589.7|15587.2|15590.1|15588.4|15588.3|15586.2|37
1649781140000|2022-04-12 16:32:20|15589.9|15588.2|15590.9|15589.4|15591.7|15590.2|15588.7|15587.2|162
1649781150000|2022-04-12 16:32:30|15591.9|15590.4|15591.9|15590.4|15592.3|15590.8|15590.9|15589.4|73
1649781160000|2022-04-12 16:32:40|15592.1|15589.6|15591.9|15590.4|15592.1|15590.4|15590.9|15589.4|30
1649781170000|2022-04-12 16:32:50|15590.9|15589.4|15590.7|15589.2|15591.9|15589.4|15589.9|15588.4|70
1649781180000|2022-04-12 16:33:00|15590.9|15589.4|15590.9|15589.4|15590.9|15589.4|15589.9|15588.4|34
1649781190000|2022-04-12 16:33:10|15590.7|15588.4|15589.9|15588.4|15590.7|15589.4|15589.7|15587.4|7
1649781200000|2022-04-12 16:33:20|15588.7|15587.2|15589.9|15588.4|15589.9|15588.4|15588.7|15587|55
1649781210000|2022-04-12 16:33:30|15588.7|15587.2|15588.7|15586.2|15588.9|15587.2|15587.7|15586.2|46
1649781220000|2022-04-12 16:33:40|15587.7|15585.2|15587.7|15586.2|15588.7|15586.2|15586.7|15585.2|50
1649781230000|2022-04-12 16:33:50|15588.7|15587.2|15587.7|15585.2|15588.9|15587.2|15586.7|15585|8
1649781240000|2022-04-12 16:34:00|15586.7|15586.2|15587.7|15586.2|15587.7|15586.2|15586.7|15585.2|11
1649781250000|2022-04-12 16:34:10|15588.7|15587.2|15587.7|15586.2|15588.7|15587.2|15587.7|15586.2|17
1649781260000|2022-04-12 16:34:20|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|20
1649781270000|2022-04-12 16:34:30|15587.7|15586|15587.7|15585.2|15587.9|15586.2|15586.7|15585.2|48
1649781280000|2022-04-12 16:34:40|15586.7|15585.4|15584.7|15582.2|15587.7|15585.4|15584.7|15582.2|53
1649781290000|2022-04-12 16:34:50|15583.7|15581.2|15583.7|15581.2|15584.7|15582.4|15583.7|15581.2|27
1649781300000|2022-04-12 16:35:00|15584.7|15582.2|15583.7|15582.2|15584.7|15583.2|15583.7|15582|23
1649781310000|2022-04-12 16:35:10|15584.7|15582.4|15586.7|15584.2|15586.7|15585.2|15583.7|15582.2|40
1649781320000|2022-04-12 16:35:20|15585.7|15585|15585.7|15584.2|15587.7|15586|15585.7|15584.2|24
1649781330000|2022-04-12 16:35:30|15586.7|15585.2|15587.7|15585.2|15587.9|15586.2|15586.7|15585.2|15
1649781340000|2022-04-12 16:35:40|15587.5|15586|15589.9|15587.4|15590.1|15588|15587.5|15586|37
1649781350000|2022-04-12 16:35:50|15588.9|15587.2|15589.9|15588.4|15589.9|15588.4|15588.7|15587.2|16
1649781360000|2022-04-12 16:36:00|15589.3|15587.8|15587.7|15585.2|15589.9|15588.4|15586.7|15585.2|208
1649781370000|2022-04-12 16:36:10|15587.5|15586|15586.7|15585.2|15587.7|15586.2|15586.7|15584.7|9
1649781380000|2022-04-12 16:36:20|15586.5|15584.2|15585.7|15584.2|15586.7|15584.2|15585.7|15584|6
1649781390000|2022-04-12 16:36:30|15584.7|15583.2|15585.7|15584.2|15585.7|15584.2|15584.7|15583.2|90
1649781400000|2022-04-12 16:36:40|15585.9|15583.4|15584.7|15583.2|15585.9|15583.4|15584.7|15583.2|3
1649781410000|2022-04-12 16:36:50|15585.7|15582.2|15584.7|15583.2|15585.7|15583.2|15583.7|15582.2|144
1649781420000|2022-04-12 16:37:00|15585.7|15584.2|15586.7|15585.2|15586.7|15585.2|15585.7|15584|60
1649781430000|2022-04-12 16:37:10|15587.7|15586.2|15587.7|15586.2|15587.7|15586.2|15587.7|15586.2|12
1649781440000|2022-04-12 16:37:20|15587.9|15585.4|15587.7|15586.2|15587.9|15586.2|15586.7|15585.2|11
1649781450000|2022-04-12 16:37:30|||||||||3
1649781460000|2022-04-12 16:37:40|||||||||5
1649781470000|2022-04-12 16:37:50|15587.9|15585.4|15587.7|15586.2|15587.9|15586.2|15586.7|15585.2|3
1649781480000|2022-04-12 16:38:00|15586.7|15585.2|15585.7|15584.2|15587.7|15586.2|15585.7|15584.2|49
1649781490000|2022-04-12 16:38:10|15586.7|15585.2|15586.7|15584.2|15586.7|15585.2|15585.7|15584.2|40
1649781500000|2022-04-12 16:38:20|15587.2|15585.2|15587.7|15585.2|15587.7|15586.2|15586.5|15584.2|11
1649781510000|2022-04-12 16:38:30|15586.7|15584.2|15585.7|15584.2|15586.7|15584.2|15585.7|15584.2|1
1649781520000|2022-04-12 16:38:40|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|3
1649781530000|2022-04-12 16:38:50|15585.7|15584.2|15584.9|15582.4|15585.7|15584.2|15584.7|15582.4|11
1649781540000|2022-04-12 16:39:00|15584.7|15582.2|15585.7|15584.2|15586.7|15585.2|15583.7|15582.2|30
1649781550000|2022-04-12 16:39:10|15585.1|15583.6|15585.7|15584.2|15585.7|15584.2|15584.7|15583.2|18
1649781560000|2022-04-12 16:39:20|15585.1|15583.6|15585.7|15584.2|15586.7|15584.8|15585.1|15583.2|9
1649781590000|2022-04-12 16:39:50|15586.7|15585.2|15585.7|15584.2|15587.7|15585.4|15585.7|15584.2|60
1649781600000|2022-04-12 16:40:00|15585.5|15583.2|15582.7|15581.2|15586.7|15585.2|15582.7|15581.2|179
1649781610000|2022-04-12 16:40:10|15583.7|15582.2|15583.7|15582.2|15583.7|15582.2|15583.7|15582.2|11
1649781620000|2022-04-12 16:40:20|15584.7|15583.2|15583.7|15582.2|15584.7|15583.2|15583.7|15581.9|272
1649781630000|2022-04-12 16:40:30|15583.5|15581|15583.7|15582.2|15584.7|15582.2|15582.7|15581|18
1649781640000|2022-04-12 16:40:40|||||||||57
1649781650000|2022-04-12 16:40:50|15584.7|15582.4|15584.5|15582|15584.7|15583.2|15583.7|15582|16
1649781660000|2022-04-12 16:41:00|15584.7|15582.2|15583.7|15582.2|15584.7|15582.2|15583.7|15582.2|5
1649781680000|2022-04-12 16:41:20|15583.5|15581.2|15583.7|15582.2|15583.7|15582.2|15583.5|15581|6
1649781690000|2022-04-12 16:41:30|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|3
1649781700000|2022-04-12 16:41:40|15583.7|15582.2|15582.7|15581.2|15583.7|15582.2|15582.7|15581.2|24
1649781710000|2022-04-12 16:41:50|15581.7|15580.2|15582.7|15580.2|15582.7|15580.2|15581.7|15580|140
1649781720000|2022-04-12 16:42:00|15581.7|15581.2|15580.7|15579.2|15582.9|15581.2|15579.7|15578.2|220
1649781730000|2022-04-12 16:42:10|15581.7|15580.2|15582.7|15580.2|15582.7|15580.2|15581.7|15580.2|59
1649781740000|2022-04-12 16:42:20|15581.9|15580.4|15581.7|15579.2|15581.9|15580.4|15580.9|15579.2|4
1649781750000|2022-04-12 16:42:30|15580.7|15580.2|15580.7|15578.2|15581.7|15580.2|15580.5|15578.2|56
1649781760000|2022-04-12 16:42:40||15579.2||15579.2||15579.2||15579.2|0
1649781770000|2022-04-12 16:42:50|15579.7|15578.2|15579.7|15578.2|15579.9|15578.2|15579.3|15577.4|7
1649781780000|2022-04-12 16:43:00|15580.7|15577.2|15580.7|15578.2|15580.7|15579.2|15579.7|15577.2|21
1649781790000|2022-04-12 16:43:10|15579.7|15579.2|15580.7|15579.2|15580.7|15579.2|15579.7|15579.2|5
1649781800000|2022-04-12 16:43:20|15579.7|15578.2|15580.7|15578.2|15580.7|15579.2|15579.7|15578.2|6
1649781810000|2022-04-12 16:43:30|15579.7|15579.2|15579.7|15578.2|15580.7|15579.2|15579.7|15578.2|7
1649781820000|2022-04-12 16:43:40|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|22
1649781830000|2022-04-12 16:43:50|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|33
1649781840000|2022-04-12 16:44:00|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15579.5|15578|14
1649781850000|2022-04-12 16:44:10|15578.7|15577.2|15578.7|15577.2|15579.7|15578.2|15577.5|15576|15
1649781860000|2022-04-12 16:44:20|||||||||44
1649781870000|2022-04-12 16:44:30|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|43
1649781880000|2022-04-12 16:44:40|15578.7|15577.2|15576.5|15575|15578.7|15577.2|15576.5|15575|15
1649781890000|2022-04-12 16:44:50|15577.5|15576|15577.5|15576|15577.5|15576|15577.3|15574.8|12
1649781900000|2022-04-12 16:45:00|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|9
1649781910000|2022-04-12 16:45:10|15577.5|15576|15578.7|15577.2|15578.7|15577.2|15577.5|15575|19
1649781920000|2022-04-12 16:45:20|15579.7|15578.2|15578.7|15577.2|15579.7|15578.2|15578.7|15577.2|43
1649781930000|2022-04-12 16:45:30|15577.5|15576|15577.5|15576|15578.7|15577.2|15577.5|15576|9
1649781940000|2022-04-12 16:45:40|15578.7|15576.2|15577.5|15576|15578.7|15577.2|15577.5|15576|33
1649781960000|2022-04-12 16:46:00|||||||||12
1649781990000|2022-04-12 16:46:30|||||||||1
1649782000000|2022-04-12 16:46:40|15578.7|15577.2|15578.7|15577.2|15578.9|15577.2|15577.5|15576|30
1649782010000|2022-04-12 16:46:50|15579.7|15577.4|15578.7|15577.2|15579.7|15577.4|15578.7|15577.2|12
1649782020000|2022-04-12 16:47:00|15579.7|15578.2|15578.7|15577.2|15579.7|15578.2|15578.7|15577.2|8
1649782030000|2022-04-12 16:47:10|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|8
1649782040000|2022-04-12 16:47:20|||||||||8
1649782050000|2022-04-12 16:47:30|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|9
1649782060000|2022-04-12 16:47:40|15578.9|15576.4|15578.5|15576|15578.9|15577.2|15578.3|15576|8
1649782070000|2022-04-12 16:47:50|15577.7|15576.2|15578.7|15576.2|15578.7|15577.2|15577.5|15575|13
1649782080000|2022-04-12 16:48:00|15578.5|15576|15579.7|15578.2|15579.7|15578.2|15577.5|15575.8|21
1649782090000|2022-04-12 16:48:10|15578.7|15577.2|15578.7|15577.2|15579.9|15578.2|15578.7|15577.2|7
1649782110000|2022-04-12 16:48:30|||||||||1
1649782120000|2022-04-12 16:48:40|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|12
1649782130000|2022-04-12 16:48:50|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15580.7|15578.2|14
1649782140000|2022-04-12 16:49:00|15579.7|15578.2|15579.7|15578.2|15579.7|15579.2|15579.7|15578.2|12
1649782150000|2022-04-12 16:49:10|15580.7|15578.4|15579.7|15578.2|15580.7|15579.2|15579.7|15578|0
1649782160000|2022-04-12 16:49:20|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|5
1649782170000|2022-04-12 16:49:30|15579.9|15578.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|1
1649782180000|2022-04-12 16:49:40|15579.7|15578.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|1
1649782190000|2022-04-12 16:49:50|15580.9|15578.4|15579.7|15578.2|15580.9|15579.2|15579.7|15578.2|16
1649782200000|2022-04-12 16:50:00|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|3
1649782210000|2022-04-12 16:50:10|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|62
1649782220000|2022-04-12 16:50:20|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|27
1649782230000|2022-04-12 16:50:30|15580.3|15578.8|15579.7|15577.2|15580.7|15579.2|15579.7|15577.2|48
1649782240000|2022-04-12 16:50:40|15580.7|15578.2|15580.7|15579.2|15580.7|15579.2|15580.7|15578.2|0
1649782250000|2022-04-12 16:50:50|15581.7|15580.2|15581.7|15579.2|15581.9|15580.2|15580.7|15579.2|15
1649782260000|2022-04-12 16:51:00|15581.1|15580.2|15580.7|15579.2|15581.7|15580.2|15580.7|15579.2|14
1649782270000|2022-04-12 16:51:10|15581.1|15579.6|15582.7|15581.2|15582.7|15581.2|15580.7|15579|26
1649782280000|2022-04-12 16:51:20|||||||||5
1649782290000|2022-04-12 16:51:30|15583.7|15582.2|15583.7|15582.2|15583.7|15582.2|15583.5|15582|25
1649782300000|2022-04-12 16:51:40|15582.7|15581.2|15583.7|15582.2|15583.7|15582.2|15582.7|15581.2|24
1649782310000|2022-04-12 16:51:50|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|15581.7|15580.2|4
1649782320000|2022-04-12 16:52:00|15583.1|15581.6|15583.7|15582.2|15583.9|15582.2|15582.7|15581|10
1649782330000|2022-04-12 16:52:10|15584.7|15583.2|15583.7|15581.2|15584.7|15583.2|15583.7|15581.2|31
1649782340000|2022-04-12 16:52:20|15582.7|15582.2|15583.7|15582.2|15583.7|15582.2|15582.7|15581.2|6
1649782350000|2022-04-12 16:52:30|15583.1|15581.6|15582.7|15581.2|15583.7|15581.6|15582.7|15581.2|50
1649782360000|2022-04-12 16:52:40|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|5
1649782370000|2022-04-12 16:52:50|15582.7|15581|15582.5|15581|15582.7|15581|15582.5|15581|15
1649782380000|2022-04-12 16:53:00|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|0
1649782390000|2022-04-12 16:53:10|15583.7|15582.2|15583.7|15582.2|15583.7|15582.2|15583.7|15582.2|2
1649782400000|2022-04-12 16:53:20|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|9
1649782420000|2022-04-12 16:53:40|15582.5|15580.2|15582.7|15581.2|15582.7|15581.2|15581.9|15580.2|21
1649782430000|2022-04-12 16:53:50||15580.2||15580.2||15580.2||15580.2|1
1649782440000|2022-04-12 16:54:00|15581.9|15580.4|15582.7|15581.2|15582.7|15581.2|15581.7|15580.2|5
1649782450000|2022-04-12 16:54:10|15582.1|15580.6|15581.7|15580.2|15582.1|15580.6|15581.7|15580.2|72
1649782460000|2022-04-12 16:54:20|15582.7|15581.2|15581.7|15580.2|15582.7|15581.2|15581.7|15580.2|22
1649782470000|2022-04-12 16:54:30|15582.7|15581.2|15582.7|15580.2|15582.7|15581.2|15581.7|15580.2|53
1649782480000|2022-04-12 16:54:40||15581.2||15581.2||15581.2||15581.2|0
1649782490000|2022-04-12 16:54:50|||||||||50
1649782500000|2022-04-12 16:55:00|15583.7|15582.2|15582.7|15581.2|15583.7|15582.2|15582.7|15581.2|23
1649782510000|2022-04-12 16:55:10|15581.7|15580.2|15580.7|15579.2|15582.7|15581.2|15580.7|15579.2|38
1649782520000|2022-04-12 16:55:20|15581.7|15580.2|15581.7|15579.2|15581.7|15580.2|15580.9|15579.2|8
1649782530000|2022-04-12 16:55:30|15581.5|15579|15581.7|15579.2|15581.7|15580.2|15580.7|15579|11
1649782540000|2022-04-12 16:55:40|15580.7|15580.2|15580.7|15579.2|15580.7|15580.2|15580.7|15579.2|2
1649782550000|2022-04-12 16:55:50|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|3
1649782570000|2022-04-12 16:56:10|||||||||3
1649782580000|2022-04-12 16:56:20|15580.7|15579.2|15580.7|15579.2|15581.7|15579.2|15580.7|15579.2|15
1649782590000|2022-04-12 16:56:30|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|11
1649782600000|2022-04-12 16:56:40|15581.9|15579.2|15581.7|15580.2|15581.9|15580.2|15581.7|15579.2|6
1649782610000|2022-04-12 16:56:50|15582.1|15580.6|15582.7|15581.2|15582.7|15581.2|15582.1|15580.6|43
1649782620000|2022-04-12 16:57:00|15583.7|15582.2|15584.7|15583.2|15584.7|15583.2|15583.7|15582.2|13
1649782630000|2022-04-12 16:57:10|15585.7|15584.2|15584.7|15583.2|15585.7|15584.2|15584.7|15583.2|7
1649782640000|2022-04-12 16:57:20|15584.5|15582.2|15584.7|15583.2|15584.7|15583.2|15584.5|15582.2|10
1649782650000|2022-04-12 16:57:30|15584.5|15582.2|15584.7|15583.2|15584.7|15583.2|15584.5|15582.2|1
1649782660000|2022-04-12 16:57:40|15583.7|15582.2|15583.7|15582.2|15584.7|15583.2|15583.7|15582.2|55
1649782670000|2022-04-12 16:57:50|15584.3|15582.8|15584.7|15583.2|15584.7|15583.2|15583.7|15582|12
1649782680000|2022-04-12 16:58:00||15582.2||15583.2||15583.2||15582.2|0
1649782690000|2022-04-12 16:58:10|15583.7|15582.2|15584.7|15583.2|15584.9|15583.2|15583.7|15582.2|46
1649782700000|2022-04-12 16:58:20||15582.2||15583.2||15583.2||15582.2|3
1649782710000|2022-04-12 16:58:30|15584.5|15582.2|15583.7|15582.2|15584.5|15582.2|15583.7|15582|11
1649782730000|2022-04-12 16:58:50|||||||||1
1649782740000|2022-04-12 16:59:00|15582.7|15581.2|15581.7|15580.2|15582.7|15581.2|15581.7|15580.2|24
1649782750000|2022-04-12 16:59:10|||||||||2
1649782760000|2022-04-12 16:59:20|15582.7|15579.2|15581.7|15580.2|15582.7|15580.2|15581.7|15579.2|38
1649782770000|2022-04-12 16:59:30|15580.9|15579.2|15578.7|15577.2|15581.7|15579.8|15577.5|15576|43
1649782780000|2022-04-12 16:59:40|15579.5|15577|15578.7|15577.2|15579.7|15578.2|15578.7|15577|41
1649782790000|2022-04-12 16:59:50|15578.5|15577|15578.7|15577.2|15578.7|15577.2|15577.5|15576|27
1649782800000|2022-04-12 17:00:00|15577.6|15575.1|15579.7|15578.2|15579.7|15578.2|15577.6|15575.1|20
1649782810000|2022-04-12 17:00:10|15580.7|15579.2|15579.7|15578.2|15580.7|15579.2|15579.7|15578.2|11
1649782830000|2022-04-12 17:00:30|15580.3|15578.8|15581.7|15580.2|15581.7|15580.2|15580.3|15578.8|27
1649782840000|2022-04-12 17:00:40||15579.2||15579.2||15579.2||15579.2|2
1649782850000|2022-04-12 17:00:50|15581.5|15580|15580.7|15579.2|15581.7|15580.2|15580.7|15579|5
1649782880000|2022-04-12 17:01:20||15578.2||15578.2||15578.2||15578.2|2
1649782890000|2022-04-12 17:01:30|15579.7|15577.2|15578.7|15577.2|15579.7|15577.2|15578.7|15577.2|17
1649782900000|2022-04-12 17:01:40|15579.7|15578.2|15578.7|15577.2|15579.7|15578.2|15578.7|15577.2|21
1649782910000|2022-04-12 17:01:50|||||||||1
1649782920000|2022-04-12 17:02:00|15566.7|15565.2|15568.3|15566.8|15570.3|15568.8|15566.7|15564.2|198
1649782930000|2022-04-12 17:02:10|15567.3|15565.8|15567.1|15565.6|15568.3|15566.8|15566.3|15564.8|184
1649782940000|2022-04-12 17:02:20|15568.3|15566.8|15569.3|15567.8|15570.3|15568.8|15568.3|15566.6|100
1649782950000|2022-04-12 17:02:30|15570.3|15568.8|15568.3|15566.8|15570.3|15568.8|15568.3|15566.8|246
1649782960000|2022-04-12 17:02:40|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|28
1649782970000|2022-04-12 17:02:50|15570.3|15568.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|192
1649782980000|2022-04-12 17:03:00|15571.3|15569.8|15573.5|15572|15574.5|15573|15571.3|15569.8|123
1649782990000|2022-04-12 17:03:10|15573.7|15572.2|15574.5|15572|15574.5|15573|15573.5|15572|93
1649783000000|2022-04-12 17:03:20|15573.5|15573|15572.3|15570.8|15573.5|15573|15572.3|15570.8|113
1649783010000|2022-04-12 17:03:30|15572.1|15569.8|15571.3|15569.8|15572.3|15570.8|15571.3|15569.8|10
1649783020000|2022-04-12 17:03:40|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|39
1649783030000|2022-04-12 17:03:50|15571.3|15569.8|15570.3|15568.8|15571.5|15569.8|15570.3|15568.8|22
1649783040000|2022-04-12 17:04:00|15571.3|15569.8|15571.3|15569.8|15571.5|15569.8|15570.3|15568.8|45
1649783050000|2022-04-12 17:04:10|15571.1|15568.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|18
1649783060000|2022-04-12 17:04:20|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|7
1649783070000|2022-04-12 17:04:30|15569.9|15568.4|15570.3|15568.8|15570.3|15568.8|15569.9|15568.4|16
1649783080000|2022-04-12 17:04:40|15569.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|39
1649783090000|2022-04-12 17:04:50|15570.9|15569.4|15571.3|15569.8|15572.3|15570.3|15570.9|15569.4|89
1649783100000|2022-04-12 17:05:00|15572.3|15570.8|15573.5|15572|15574.5|15573|15572.3|15569.8|37
1649783110000|2022-04-12 17:05:10|15572.3|15570.8|15572.3|15570.8|15573.5|15571|15571.3|15569.8|14
1649783120000|2022-04-12 17:05:20|15571.3|15569.8|15572.3|15570.8|15572.3|15570.8|15571.3|15569.6|15
1649783130000|2022-04-12 17:05:30|15571.7|15570.2|15571.3|15569.8|15572.3|15570.2|15571.3|15569.8|2
1649783140000|2022-04-12 17:05:40|15572.3|15570.8|15573.3|15570.8|15573.5|15572|15571.3|15570.8|19
1649783150000|2022-04-12 17:05:50|15573.5|15571|15572.3|15570.8|15573.5|15572|15572.3|15570.8|3
1649783160000|2022-04-12 17:06:00|15571.3|15569.8|15571.3|15569.8|15573.5|15572|15571.3|15569.8|30
1649783180000|2022-04-12 17:06:20|15572.3|15570.6|15572.3|15570.8|15572.5|15570.8|15571.3|15569.8|122
1649783190000|2022-04-12 17:06:30|15571.3|15569.8|15573.5|15572|15573.5|15572|15571.3|15569.8|27
1649783200000|2022-04-12 17:06:40|||||||||2
1649783210000|2022-04-12 17:06:50|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|62
1649783220000|2022-04-12 17:07:00||15569.8||15570.8||15570.8||15569.8|3
1649783230000|2022-04-12 17:07:10|15573.3|15571.8|15572.3|15570.8|15573.5|15572|15572.3|15570.8|17
1649783240000|2022-04-12 17:07:20|15571.3|15569.8|15572.3|15570.8|15572.3|15570.8|15571.3|15569.6|31
1649783250000|2022-04-12 17:07:30|15573.5|15572|15572.3|15570.8|15573.5|15572|15572.3|15570.8|3
1649783260000|2022-04-12 17:07:40|15572.7|15571.2|15571.3|15569.8|15572.7|15571.2|15570.3|15568.6|10
1649783280000|2022-04-12 17:08:00|15570.3|15568.8|15569.3|15567.8|15571.3|15569.8|15569.3|15567.8|74
1649783290000|2022-04-12 17:08:10|15568.3|15566.8|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|46
1649783300000|2022-04-12 17:08:20|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|62
1649783310000|2022-04-12 17:08:30|15566.7|15565.2|15566.3|15564.8|15566.7|15565.2|15566.1|15563.8|78
1649783320000|2022-04-12 17:08:40|15565.5|15563.8|15565.3|15563.8|15565.5|15564.8|15564.3|15562.8|53
1649783330000|2022-04-12 17:08:50|15564.3|15562.8|15563.3|15561.8|15564.3|15562.8|15563.3|15561.6|15
1649783340000|2022-04-12 17:09:00|15562.1|15560.6|15563.5|15561|15563.5|15561.8|15561.8|15560.3|42
1649783350000|2022-04-12 17:09:10|15563.1|15561.6|15562.3|15559.8|15563.5|15561.8|15560.8|15559.3|99
1649783360000|2022-04-12 17:09:20|15562.1|15559.6|15560.1|15558.6|15562.3|15560.6|15560.1|15558.6|50
1649783370000|2022-04-12 17:09:30|15559.9|15558.4|15559.1|15557.6|15560.4|15558.6|15559.1|15557.6|71
1649783380000|2022-04-12 17:09:40|15559.3|15557.8|15561.1|15559.6|15561.1|15559.6|15559.1|15557.6|20
1649783390000|2022-04-12 17:09:50|15560.8|15559.3|15562.1|15560.6|15562.1|15560.6|15560.1|15558.6|127
1649783400000|2022-04-12 17:10:00|15561.9|15560.4|15561.1|15559.6|15562.1|15560.6|15560.1|15558.6|10
1649783410000|2022-04-12 17:10:10|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|18
1649783420000|2022-04-12 17:10:20|15560.8|15559.3|15561.1|15558.6|15561.3|15559.6|15560.1|15558.6|22
1649783430000|2022-04-12 17:10:30|15560.3|15558.8|15560.1|15558.6|15561.1|15559.6|15560.1|15558.6|12
1649783440000|2022-04-12 17:10:40|15561.1|15558.8|15559.1|15557.6|15561.3|15559.6|15559.1|15557.6|17
1649783450000|2022-04-12 17:10:50|15560.1|15558|15559.1|15557.6|15560.1|15558.6|15559.1|15557.4|18
1649783460000|2022-04-12 17:11:00|15558.9|15557.4|15558.1|15556.6|15559.1|15557.6|15558.1|15556.6|13
1649783470000|2022-04-12 17:11:10|15557.3|15555.8|15557.1|15555.6|15557.9|15555.8|15557.1|15555.4|12
1649783480000|2022-04-12 17:11:20|||||||||1
1649783490000|2022-04-12 17:11:30|15555.9|15554.4|15557.1|15555.6|15557.1|15555.6|15555.9|15554.4|44
1649783510000|2022-04-12 17:11:50|15557.8|15556.3|15560.1|15558.6|15560.1|15558.6|15557.8|15556.3|46
1649783520000|2022-04-12 17:12:00|15559.5|15558|15561.1|15558.6|15561.3|15559.6|15559.1|15557.6|46
1649783530000|2022-04-12 17:12:10|15560.9|15559.4|15561.1|15559.6|15561.3|15559.6|15560.9|15558.6|7
1649783540000|2022-04-12 17:12:20|15561.8|15560.3|15561.1|15559.6|15562.3|15560.6|15561.1|15559.6|4
1649783550000|2022-04-12 17:12:30|||||||||1
1649783560000|2022-04-12 17:12:40|15562.1|15560.6|15563.3|15561.8|15563.3|15561.8|15562.1|15560.6|11
1649783570000|2022-04-12 17:12:50|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|1
1649783580000|2022-04-12 17:13:00|15563.3|15561.8|15564.3|15561.8|15564.3|15562.8|15563.3|15561.6|9
1649783590000|2022-04-12 17:13:10||15562.8||15562.8||15562.8||15561.8|1
1649783600000|2022-04-12 17:13:20|15564.1|15562.6|15564.3|15562.8|15564.3|15562.8|15564.1|15561.8|20
1649783610000|2022-04-12 17:13:30||15561.8||15562.8||15562.8||15561.8|7
1649783620000|2022-04-12 17:13:40|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|3
1649783630000|2022-04-12 17:13:50|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15565.3|15563.8|21
1649783640000|2022-04-12 17:14:00|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.1|15562.8|9
1649783650000|2022-04-12 17:14:10|15566.3||15565.3||15566.3||15565.3||4
1649783660000|2022-04-12 17:14:20|15565.5|15562.8|15565.3|15563.8|15565.5|15563.8|15564.3|15562.8|9
1649783670000|2022-04-12 17:14:30|15564.3|15562.8|15565.3|15563.8|15565.5|15563.8|15564.3|15562.6|3
1649783680000|2022-04-12 17:14:40|15566.3|15564.8|15565.3|15563.8|15566.3|15564.8|15565.3|15563.8|14
1649783690000|2022-04-12 17:14:50|15564.3|15562.8|15565.3|15562.8|15565.3|15563|15564.3|15562.8|8
1649783700000|2022-04-12 17:15:00|15564.7|15563.8|15564.3|15562.8|15564.7|15563.8|15564.3|15562.8|6
1649783710000|2022-04-12 17:15:10|15565.3|15563.8|15565.3|15563.8|15566.5|15564|15565.3|15563.3|10
1649783720000|2022-04-12 17:15:20|15565.9|15564.4|15567.3|15565.8|15567.3|15565.8|15565.9|15564.4|11
1649783730000|2022-04-12 17:15:30|15568.3|15566.6|15567.3|15565.8|15568.3|15566.8|15567.3|15564.8|19
1649783740000|2022-04-12 17:15:40|15568.3|15566.8|15566.3|15564.8|15568.3|15566.8|15566.3|15564.8|49
1649783750000|2022-04-12 17:15:50|15567.3|15565.8|15567.3|15565.8|15568.3|15566.8|15567.3|15565.6|12
1649783760000|2022-04-12 17:16:00|15568.3|15564.8|15568.3|15566.8|15568.3|15566.8|15567.3|15564.8|16
1649783770000|2022-04-12 17:16:10|15567.3|15565.8|15568.3|15566.8|15569.3|15567.8|15567.3|15565.8|26
1649783780000|2022-04-12 17:16:20|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|2
1649783790000|2022-04-12 17:16:30|15568.5|15566.8|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|7
1649783800000|2022-04-12 17:16:40|15569.3|15567.8|15569.3|15566.8|15569.3|15567.8|15569.3|15566.8|4
1649783810000|2022-04-12 17:16:50|15569.1|15567.6|15569.3|15566.8|15569.8|15567.8|15569.1|15566.8|2
1649783820000|2022-04-12 17:17:00|15569.1|15567.6|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|4
1649783830000|2022-04-12 17:17:10|15569.3|15567.8|15567.3|15565.8|15569.3|15567.8|15567.3|15565.6|38
1649783840000|2022-04-12 17:17:20|15566.3|15564.8|15567.3|15564.8|15567.3|15564.8|15566.3|15564.6|9
1649783850000|2022-04-12 17:17:30|15566.3||15566.3||15566.3||15566.3||0
1649783860000|2022-04-12 17:17:40|15567.3||15566.3||15567.3||15566.3||2
1649783870000|2022-04-12 17:17:50|15566|15564.5|15565.3|15563.8|15566|15564.5|15565.3|15563.8|6
1649783880000|2022-04-12 17:18:00|15564.3|15562.8|15562.1|15560.6|15564.5|15562.8|15562.1|15560.6|26
1649783890000|2022-04-12 17:18:10|15561.1|15559.6|15561.1|15559.6|15562.3|15560.6|15561.1|15559.6|12
1649783900000|2022-04-12 17:18:20|||||||||1
1649783910000|2022-04-12 17:18:30|15562.1|15560.6|15563.3|15561.8|15563.3|15561.8|15562.1|15560.6|27
1649783920000|2022-04-12 17:18:40|15564.1|15561.6|15564.3|15562.8|15564.5|15562.8|15564.1|15561.6|18
1649783930000|2022-04-12 17:18:50|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|11
1649783940000|2022-04-12 17:19:00|15566.1|15564.6|15567.3|15565.8|15568.3|15565.8|15566.1|15564.6|18
1649783950000|2022-04-12 17:19:10|15568.3|15566|15568.3|15565.8|15568.3|15566.6|15567.3|15565.6|14
1649783960000|2022-04-12 17:19:20|15567.5|15566|15567.3|15565.8|15568.3|15566|15567.3|15564.8|17
1649783970000|2022-04-12 17:19:30|15568.3|15566.8|15568.3|15566.8|15568.5|15566.8|15568.3|15565.8|6
1649783980000|2022-04-12 17:19:40|15568.1|15565.6|15568.3|15565.8|15568.3|15565.8|15568.1|15565.6|8
1649783990000|2022-04-12 17:19:50|15568.1|15566.6|15568.3|15566.8|15568.3|15566.8|15568.1|15566.6|0
1649784000000|2022-04-12 17:20:00|15567.3|15565.8|15567.3|15564.8|15567.3|15565.8|15566.3|15564.6|34
1649784010000|2022-04-12 17:20:10|15566.5|15565|15565.3|15563.8|15566.5|15565|15565.3|15563.8|15
1649784020000|2022-04-12 17:20:20|15566.5|15562.8|15565.3|15563.8|15566.5|15564|15565.3|15562.8|11
1649784030000|2022-04-12 17:20:30|15565.1|15562.8|15565.3|15563.8|15565.3|15563.8|15564.3|15562.8|12
1649784040000|2022-04-12 17:20:40|15565.5|15563|15565.3|15563.8|15565.5|15563.8|15565|15563|5
1649784050000|2022-04-12 17:20:50|15566.3|15564.8|15565.3|15563.8|15566.3|15564.8|15565.3|15563.8|3
1649784060000|2022-04-12 17:21:00|15566.3|15564.8|15566.3|15563.8|15566.3|15564.8|15565.3|15563.8|8
1649784070000|2022-04-12 17:21:10|15567|15564.8|15567.3|15564.8|15567.5|15565.8|15566.3|15564.8|10
1649784080000|2022-04-12 17:21:20|15566.3||15566.3||15566.3||15566.3||0
1649784100000|2022-04-12 17:21:40|15567.3|15565.8|15567.3|15565.8|15567.5|15565.8|15567.1|15564.8|2
1649784110000|2022-04-12 17:21:50|15567.7|15566.2|15569.3|15567.8|15569.3|15567.8|15567.7|15565.8|3
1649784130000|2022-04-12 17:22:10|||||||||2
1649784160000|2022-04-12 17:22:40|15570.1|15567.6|15569.5|15567|15570.3|15568.8|15569.3|15567|13
1649784170000|2022-04-12 17:22:50|15569.3|15566.8|15568.3|15566.8|15569.3|15567|15568.3|15566.8|7
1649784180000|2022-04-12 17:23:00|15567.3|15565.8|15567.3|15564.8|15567.3|15565.8|15566.3|15564.5|17
1649784190000|2022-04-12 17:23:10|15566.3|15565.8|15567.3|15564.8|15567.3|15565.8|15566.3|15564.8|1
1649784200000|2022-04-12 17:23:20|15566.3|15565.8|15567.3|15564.8|15567.3|15565.8|15566.3|15564.6|6
1649784210000|2022-04-12 17:23:30|15567.1|15565.6|15567.3|15565.8|15567.3|15565.8|15567.1|15565.6|0
1649784220000|2022-04-12 17:23:40|15568.3|15566.8|15568.3|15566.8|15569.3|15566.8|15568.3|15566.8|0
1649784230000|2022-04-12 17:23:50|15569.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|3
1649784240000|2022-04-12 17:24:00|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|7
1649784260000|2022-04-12 17:24:20|||||||||15
1649784270000|2022-04-12 17:24:30|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|21
1649784280000|2022-04-12 17:24:40||15566.8||15567.8||15567.8||15566.8|0
1649784290000|2022-04-12 17:24:50|15569|15567.5|15569.3|15566.8|15569.5|15567.8|15568.3|15566.8|6
1649784300000|2022-04-12 17:25:00|15568.5|15567|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|7
1649784310000|2022-04-12 17:25:10|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|12
1649784320000|2022-04-12 17:25:20|15569.5|15567|15568.3|15565.8|15569.5|15567|15567.3|15565.8|6
1649784330000|2022-04-12 17:25:30|15569.3|15566.8|15569.3|15566.8|15569.3|15567.8|15568.3|15566.8|5
1649784340000|2022-04-12 17:25:40|15568.3||15569.3||15569.3||15568.3||0
1649784360000|2022-04-12 17:26:00|15568.3|15567.8|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|6
1649784370000|2022-04-12 17:26:10|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|17
1649784380000|2022-04-12 17:26:20|15569|15566.8|15569.1|15566.6|15569.1|15567.8|15569|15566.6|21
1649784390000|2022-04-12 17:26:30|15569.3|15566.8|15568.3|15566.8|15569.3|15566.8|15567.3|15565.8|3
1649784400000|2022-04-12 17:26:40|15568.5|15565.8|15568.5|15566|15568.5|15566.8|15568.5|15565.8|5
1649784410000|2022-04-12 17:26:50|15568.3|15565.8|15568.3|15566.8|15568.5|15566.8|15568.3|15565.8|0
1649784420000|2022-04-12 17:27:00|15567.3|15565.8|15569.3|15566.8|15569.3|15566.8|15567.3|15565.8|6
1649784430000|2022-04-12 17:27:10|15568.3|15567.8|15567.3|15564.8|15568.3|15567.8|15566.3|15564.8|9
1649784440000|2022-04-12 17:27:20|15566.3|15564.6|15569.3|15566.8|15569.3|15566.8|15566.3|15564.6|1
1649784450000|2022-04-12 17:27:30|15568.3|15565.8|15568.3|15566.8|15568.3|15566.8|15568.3|15565.8|0
1649784460000|2022-04-12 17:27:40|15569.3||15569.3||15569.3||15569.3||1
1649784470000|2022-04-12 17:27:50|15568.3||15568.3||15568.3||15568.3||0
1649784480000|2022-04-12 17:28:00|15569.3|15566.6|15569.1|15566.6|15569.3|15566.6|15568.3|15566.6|18
1649784490000|2022-04-12 17:28:10|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15568.3|15565.8|1
1649784500000|2022-04-12 17:28:20|15567.3|15565.8|15567.3|15565.8|15567.3|15566.8|15567.3|15565.8|50
1649784510000|2022-04-12 17:28:30|15567.1|15564.6|15566.3|15564.8|15567.3|15564.8|15566.3|15564.6|6
1649784520000|2022-04-12 17:28:40|15565.3|15563.8|15565.3|15563.8|15566.3|15563.8|15565.3|15563.8|24
1649784530000|2022-04-12 17:28:50|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15565.5|15563.8|27
1649784540000|2022-04-12 17:29:00|||||||||4
1649784550000|2022-04-12 17:29:10|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|31
1649784570000|2022-04-12 17:29:30|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|5
1649784580000|2022-04-12 17:29:40|15569.3|15567.8|15570.3|15568.8|15570.5|15568.8|15569.3|15567.8|6
1649784590000|2022-04-12 17:29:50|15571.3|15569.8|15570.3|15567.8|15571.3|15569.8|15570.1|15567.8|14
1649784600000|2022-04-12 17:30:00|15569.3|15568.8|15570.3|15568.8|15570.3|15568.8|15569.3|15568.8|1
1649784610000|2022-04-12 17:30:10|15571.3|15569.8|15571.3|15568.8|15571.5|15569.8|15570.3|15568.8|30
1649784620000|2022-04-12 17:30:20|15570.5|15569|15571.3|15569.8|15571.5|15569.8|15570.3|15568.8|0
1649784630000|2022-04-12 17:30:30|15571.5|15569|15571.5|15569|15571.5|15569|15571.5|15569|1
1649784640000|2022-04-12 17:30:40|15571.3|15568.8|15570.3|15567.8|15571.3|15569|15570.3|15567.8|16
1649784650000|2022-04-12 17:30:50|15569.3|15568.2|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|8
1649784660000|2022-04-12 17:31:00|||||||||3
1649784670000|2022-04-12 17:31:10|15570.2|15567.8|15570.3|15568.8|15570.3|15568.8|15570.2|15567.8|1
1649784680000|2022-04-12 17:31:20|15570.2|15567.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|1
1649784690000|2022-04-12 17:31:30|15570.3|15568|15570.3|15567.8|15570.3|15568|15569.5|15567.8|8
1649784700000|2022-04-12 17:31:40|15570.2|15568.8|15570.2|15567.7|15570.5|15568.8|15570.2|15567.7|1
1649784710000|2022-04-12 17:31:50|15570.3|15567.8|15570.3|15568.8|15571.3|15569|15569.3|15567.3|6
1649784720000|2022-04-12 17:32:00|15571.2|15568.7|15570.3|15568.8|15571.2|15568.8|15570.3|15568.7|0
1649784730000|2022-04-12 17:32:10|15571.3|15568.7|15571.3|15568.8|15571.3|15569.7|15570.3|15568.7|2
1649784740000|2022-04-12 17:32:20|15571.5|15569.8|15571.3|15568.8|15571.5|15569.8|15570.3|15568.8|7
1649784750000|2022-04-12 17:32:30|15571.2|15569.7|15571.3|15568.8|15571.5|15569.8|15571.2|15568.8|16
1649784760000|2022-04-12 17:32:40|15571|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|10
1649784770000|2022-04-12 17:32:50|15570|15568.5|15569.3|15567.8|15570.3|15568.5|15569.3|15567.8|20
1649784780000|2022-04-12 17:33:00|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|8
1649784790000|2022-04-12 17:33:10|15570.3|15568.8|15571.3|15569.8|15571.3|15569.8|15570.3|15568.8|6
1649784800000|2022-04-12 17:33:20|15572.2|15569.7|15572.3|15569.8|15572.3|15570|15571.3|15569.7|23
1649784810000|2022-04-12 17:33:30|15571.5|15570|15571.3|15569.8|15571.5|15570|15571.3|15569.8|0
1649784820000|2022-04-12 17:33:40|15572.3|15570.7|15571.3|15568.8|15572.3|15570.8|15571.3|15568.8|14
1649784830000|2022-04-12 17:33:50|15570.3|15569.8|15571.3|15569.8|15571.3|15569.8|15570.3|15569.8|0
1649784840000|2022-04-12 17:34:00|15572.3|15570|15571.5|15570|15572.3|15570|15571.3|15569.8|8
1649784850000|2022-04-12 17:34:10|15571.3|15569.8|15572.3|15569.8|15572.3|15569.8|15571.3|15569.7|4
1649784860000|2022-04-12 17:34:20|15573.3|15570.8|15573.5|15572|15573.5|15572|15573.3|15570.8|1
1649784870000|2022-04-12 17:34:30|15572.3|15570.8|15572.3|15569.8|15572.3|15570.8|15572.3|15569.8|4
1649784880000|2022-04-12 17:34:40|15571.3|15570.8|15573.5|15572|15574.5|15572|15571.3|15569.8|12
1649784890000|2022-04-12 17:34:50|15574.5|15573|15572.3|15570.8|15574.5|15573|15572.3|15570.8|7
1649784900000|2022-04-12 17:35:00|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.3|15568.8|8
1649784910000|2022-04-12 17:35:10|||||||||2
1649784920000|2022-04-12 17:35:20|15570.7|15569.2|15571.3|15569.8|15571.3|15569.8|15570.7|15569.2|4
1649784930000|2022-04-12 17:35:30|15570.3|15568.8|15571.3|15568.8|15571.3|15569.8|15570.3|15568.8|3
1649784940000|2022-04-12 17:35:40|15571.8|15569.8|15571.3|15569.8|15571.8|15569.8|15571.3|15568.8|0
1649784960000|2022-04-12 17:36:00|15570.3|15568.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|3
1649784970000|2022-04-12 17:36:10|15570.5|15568|15571.3|15568.8|15571.3|15568.8|15570.2|15568|0
1649784980000|2022-04-12 17:36:20|15570.3||15570.3||15570.3||15570.3||4
1649784990000|2022-04-12 17:36:30||15567.8||15567.8||15568.8||15567.8|1
1649785000000|2022-04-12 17:36:40|15569.5|15568|15569.3|15567.8|15569.5|15568|15569.3|15567.8|0
1649785010000|2022-04-12 17:36:50|15568.3|15566.8|15569.3|15566.8|15569.3|15567|15568.3|15566.8|13
1649785020000|2022-04-12 17:37:00|15568.3|15567.8|15568.3|15566.8|15568.3|15567.8|15568.3|15566.8|11
1649785030000|2022-04-12 17:37:10|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|5
1649785040000|2022-04-12 17:37:20|||||||||20
1649785050000|2022-04-12 17:37:30|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|8
1649785060000|2022-04-12 17:37:40|15568.5|15567|15568.3|15566.8|15569.3|15567|15568.3|15566.7|4
1649785080000|2022-04-12 17:38:00|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|7
1649785090000|2022-04-12 17:38:10|15567.3|15565.7|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|10
1649785100000|2022-04-12 17:38:20|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|8
1649785110000|2022-04-12 17:38:30|15566.5|15565|15566.5|15565|15567.3|15565.8|15566.3|15564.7|7
1649785120000|2022-04-12 17:38:40|15566.3|15564.8|15566.3|15563.8|15567.3|15564.8|15565.3|15563.8|20
1649785130000|2022-04-12 17:38:50|15566.2|15563.7|15565.3|15563.8|15566.2|15563.8|15565.3|15563.7|0
1649785140000|2022-04-12 17:39:00|15566.3|15564.8|15565.7|15564.2|15566.3|15564.8|15565.3|15563.8|5
1649785150000|2022-04-12 17:39:10|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|4
1649785160000|2022-04-12 17:39:20|15566.2|15563.8|15566.3|15563.8|15566.3|15564.8|15566.2|15563.8|0
1649785170000|2022-04-12 17:39:30|15565.3|15563.7|15566.3|15564.8|15566.3|15564.8|15565.3|15563.7|0
1649785180000|2022-04-12 17:39:40|15565.3|15563.8|15565.3|15563.8|15566.7|15565.2|15565.3|15563.7|11
1649785190000|2022-04-12 17:39:50|15566.3|15564.8|15566.3|15564.8|15566.5|15564.8|15566.2|15563.8|5
1649785200000|2022-04-12 17:40:00|15567.3||15566.3||15567.3||15566.3||1
1649785210000|2022-04-12 17:40:10|15566.5|15564|15566.3|15564.8|15566.5|15564.8|15566.3|15564|0
1649785220000|2022-04-12 17:40:20|15567.3|15565.8|15567.3|15565.8|15567.5|15565.8|15567.2|15564.8|5
1649785230000|2022-04-12 17:40:30|15566.3|15564.8|15566.3|15564.8|15566.3|15565.8|15566.3|15564.8|0
1649785250000|2022-04-12 17:40:50|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|3
1649785260000|2022-04-12 17:41:00|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15
1649785270000|2022-04-12 17:41:10|15565.2|15562.7|15566.3|15563.8|15566.3|15563.8|15565.2|15562.7|6
1649785280000|2022-04-12 17:41:20||15564.8||15564.8||15564.8||15564.8|0
1649785290000|2022-04-12 17:41:30|15567.3|15565.8|15568.3|15566.8|15568.3|15566.8|15566.3|15564.8|33
1649785300000|2022-04-12 17:41:40|15568.2|15566.7|15567.3|15565.8|15568.3|15566.7|15567.3|15565.8|0
1649785310000|2022-04-12 17:41:50|15566.7|15565.2|15566.3|15564.8|15566.7|15565.2|15566.3|15564.8|1
1649785320000|2022-04-12 17:42:00|15567.3|15565.8|15566.3|15564.8|15567.5|15565.8|15566.3|15564.8|1
1649785330000|2022-04-12 17:42:10|15567.3|15565|15566.4|15564.9|15567.3|15565.8|15566.3|15564.8|47
1649785340000|2022-04-12 17:42:20|15567|15565.5|15566.4|15564.9|15567|15565.5|15566.4|15564.9|10
1649785350000|2022-04-12 17:42:30|15565.4|15563.9|15566.4|15564.9|15566.4|15564.9|15565.4|15563.9|29
1649785360000|2022-04-12 17:42:40|15566.2|15564.7|15566.4|15563.9|15566.9|15564.9|15565.5|15563.9|43
1649785370000|2022-04-12 17:42:50|15566|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|24
1649785380000|2022-04-12 17:43:00|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15566.4|15563.9|0
1649785390000|2022-04-12 17:43:10|15565.4|15563.9|15569.4|15566.9|15569.4|15567.9|15565.4|15563.9|115
1649785400000|2022-04-12 17:43:20|15569.2|15567.7|15569.4|15567.9|15569.4|15567.9|15569.2|15567.7|0
1649785410000|2022-04-12 17:43:30|15570.4||15569.4||15570.4||15569.4||0
1649785420000|2022-04-12 17:43:40|15569.7|15568.2|15568.4|15566.9|15570.4|15568.9|15568.4|15566.9|12
1649785430000|2022-04-12 17:43:50|15569.4|15567.9|15569.4|15566.9|15569.5|15567.9|15568.4|15566.7|7
1649785440000|2022-04-12 17:44:00|15568.5|15567|15568.4|15566.9|15568.5|15567|15568.4|15566.9|0
1649785460000|2022-04-12 17:44:20|15568.5|15567|15568.4|15566.9|15568.5|15567|15568.4|15566.9|2
1649785470000|2022-04-12 17:44:30|15567.4|15565.9|15567.4|15565.9|15568.4|15566|15567.4|15565.9|7
1649785480000|2022-04-12 17:44:40|15568.4|15566.7|15568.4|15565.9|15568.4|15566.9|15568.2|15565.9|5
1649785490000|2022-04-12 17:44:50||15566.9||15566.9||15566.9||15566.9|0
1649785500000|2022-04-12 17:45:00|||||||||1
1649785510000|2022-04-12 17:45:10|||||||||2
1649785520000|2022-04-12 17:45:20|15568.5|15567|15568.4|15565.9|15568.5|15567|15567.4|15565.9|20
1649785530000|2022-04-12 17:45:30|15567.4||15567.4||15567.4||15567.4||0
1649785550000|2022-04-12 17:45:50|15566.4|15564.9|15567.4|15564.9|15567.4|15564.9|15566.4|15564.9|14
1649785560000|2022-04-12 17:46:00|15567.5|15565|15567.4|15565.9|15567.5|15565.9|15567.4|15565|0
1649785570000|2022-04-12 17:46:10|15567.2|15565.7|15566.4|15563.9|15567.2|15565.7|15566.4|15563.9|5
1649785580000|2022-04-12 17:46:20|15565.4|15562.9|15565.4|15563.9|15565.4|15563.9|15565.2|15562.9|3
1649785590000|2022-04-12 17:46:30|15564.5|15563|15564.4|15562.9|15564.5|15563|15564.4|15562.9|9
1649785600000|2022-04-12 17:46:40|15561.8|15561.9|15563.2|15560.7|15563.4|15561.9|15561.8|15559.3|17
1649785610000|2022-04-12 17:46:50|15563.4|15561.7|15563.4|15561.9|15564.4|15561.9|15563.4|15561.7|3
1649785620000|2022-04-12 17:47:00|15563.2|15560.9|15562.2|15560.7|15563.2|15561.9|15562.2|15560.7|11
1649785630000|2022-04-12 17:47:10|||||||||2
1649785640000|2022-04-12 17:47:20|15563|15560.5|15562.2|15560.7|15563|15560.7|15562.2|15560.5|8
1649785650000|2022-04-12 17:47:30|15563.2|15560.9|15563.4|15561.9|15563.4|15561.9|15562.2|15560.7|20
1649785660000|2022-04-12 17:47:40|15563.2|15560.7|15563.2|15560.7|15563.2|15560.7|15563.2|15560.7|1
1649785670000|2022-04-12 17:47:50|15562.2|15560.9|15562.2|15560.7|15563.2|15560.9|15562.2|15560.5|0
1649785680000|2022-04-12 17:48:00|15563.2|15560.9|15562.2|15560.7|15563.2|15560.9|15562.2|15560.7|32
1649785690000|2022-04-12 17:48:10|15561.2|15559.7|15562.2|15559.7|15562.2|15560.7|15561.2|15559.5|6
1649785710000|2022-04-12 17:48:30|15562.5|15560.7|15562.2|15560.7|15562.5|15561|15562.2|15560.7|13
1649785720000|2022-04-12 17:48:40|15562.4|15559.7|15562.2|15559.7|15562.4|15560.7|15561.2|15559.7|3
1649785730000|2022-04-12 17:48:50|15561.2||15561.2||15562.2||15561.2||0
1649785740000|2022-04-12 17:49:00|15562.2|15560.7|15562.2|15560.7|15562.4|15560.7|15562.2|15559.7|31
1649785750000|2022-04-12 17:49:10|15563.2|15561.7|15562.2|15560.7|15563.4|15561.9|15562.2|15560.7|5
1649785760000|2022-04-12 17:49:20||15559.7||15560.7||15560.7||15559.7|0
1649785770000|2022-04-12 17:49:30|15563.2|15560.9|15562.2|15560.7|15563.2|15560.9|15562.2|15560.7|0
1649785780000|2022-04-12 17:49:40|15563.2|15560.9|15563.4|15561.9|15563.4|15561.9|15562.2|15560.7|0
1649785790000|2022-04-12 17:49:50|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|53
1649785800000|2022-04-12 17:50:00|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|3
1649785810000|2022-04-12 17:50:10|15565.2|15562.9|15565.4|15563.9|15565.4|15563.9|15565.2|15562.9|2
1649785820000|2022-04-12 17:50:20|15565.2|15562.9|15565.4|15563.9|15565.4|15563.9|15564.7|15562.9|3
1649785830000|2022-04-12 17:50:30|15565.2|15562.9|15565.4|15563.9|15565.4|15563.9|15565.2|15562.9|1
1649785840000|2022-04-12 17:50:40|15565.2|15562.9|15565.4|15562.9|15565.9|15563.9|15565.2|15562.9|2
1649785850000|2022-04-12 17:50:50|15564.5|15563|15565.4|15562.9|15565.4|15563|15564.4|15562.9|1
1649785870000|2022-04-12 17:51:10||15563.9||15563.9||15563.9||15563.9|0
1649785880000|2022-04-12 17:51:20|15566.4|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.7|7
1649785890000|2022-04-12 17:51:30|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|1
1649785910000|2022-04-12 17:51:50|15563.4|15561.9|15561.2|15559.7|15563.4|15561.9|15561.2|15559.7|20
1649785920000|2022-04-12 17:52:00|15562.2|15560.5|15562.2|15559.7|15562.4|15560.7|15562|15559.7|26
1649785930000|2022-04-12 17:52:10|15561.2|15559.9|15562.2|15559.7|15562.2|15559.9|15561.2|15559.7|0
1649785940000|2022-04-12 17:52:20|15561.2|15560.7|15561.2|15559.7|15561.2|15560.7|15561.2|15559.7|16
1649785960000|2022-04-12 17:52:40|15562.2|15560.2|15562.2|15559.7|15562.2|15560.7|15561.7|15559.5|16
1649785970000|2022-04-12 17:52:50|15561.2|15559.5|15562.2|15559.7|15562.2|15559.7|15561.2|15559.5|1
1649785980000|2022-04-12 17:53:00|15561.2|15559.5|15562.2|15559.7|15562.2|15560.7|15561.2|15559.5|1
1649785990000|2022-04-12 17:53:10|15561.2|15560.3|15562.2|15560.7|15562.2|15560.7|15561.2|15560.3|5
1649786000000|2022-04-12 17:53:20|15561.8|15559.3|15563.4|15561.9|15563.4|15561.9|15561.8|15559.3|30
1649786010000|2022-04-12 17:53:30|15564.4|15562.9|15563.4|15561.9|15564.4|15562.9|15563.4|15561.9|6
1649786020000|2022-04-12 17:53:40|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.2|15562.7|25
1649786040000|2022-04-12 17:54:00|15563.5|15561.9|15563.4|15561.9|15563.5|15562|15563.4|15561.9|2
1649786050000|2022-04-12 17:54:10|15562.2|15560.7|15563.2|15560.7|15563.4|15560.9|15562.2|15560.4|37
1649786060000|2022-04-12 17:54:20|15562.2|15560.2|15563.4|15561.9|15563.4|15561.9|15562.2|15560.2|5
1649786070000|2022-04-12 17:54:30|15562.2|15559.7|15563.2|15561.7|15563.2|15561.7|15562.2|15559.7|7
1649786080000|2022-04-12 17:54:40|15561.8|15559.3|15562.2|15560.7|15563.2|15560.7|15561.8|15559.3|0
1649786090000|2022-04-12 17:54:50|15561.6|15560.1|15562.2|15560.7|15562.2|15560.7|15561.6|15560.1|20
1649786100000|2022-04-12 17:55:00|15561.4|15559.7|15561.2|15558.7|15562.4|15560.7|15561.2|15558.7|39
1649786110000|2022-04-12 17:55:10||15559.7||15559.7||15559.7||15559.7|6
1649786120000|2022-04-12 17:55:20|15560.2|15558.7|15561.2|15559.7|15561.2|15559.7|15560.2|15558.7|11
1649786130000|2022-04-12 17:55:30|15561.4|15558.9|15560.2|15558.7|15561.4|15558.9|15560.2|15558.7|6
1649786140000|2022-04-12 17:55:40|15561.2|15559.7|15561.2|15558.7|15561.2|15559.7|15561.2|15558.7|12
1649786150000|2022-04-12 17:55:50|15560.4|15558.9|15561.2|15558.7|15561.2|15558.9|15560.4|15558.5|0
1649786180000|2022-04-12 17:56:20|15560.2||15560.2||15560.2||15560.2||16
1649786190000|2022-04-12 17:56:30|15561|15558.5|15561.2|15559.7|15561.2|15559.7|15561|15558.5|17
1649786200000|2022-04-12 17:56:40|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|8
1649786210000|2022-04-12 17:56:50||15557.7||15557.7||15557.7||15557.7|50
1649786220000|2022-04-12 17:57:00|15559.4|15557.9|15559.2|15557.7|15559.4|15557.9|15558.8|15556.7|53
1649786240000|2022-04-12 17:57:20|15560.2|15556.9|15557.2|15555.7|15560.2|15556.9|15557.2|15555.7|48
1649786260000|2022-04-12 17:57:40|15558|15554.7|15557.2|15555.7|15558.2|15555.7|15557.2|15554.7|12
1649786270000|2022-04-12 17:57:50|||||||||6
1649786280000|2022-04-12 17:58:00|15556.2|15554.7|15557|15554.5|15557.2|15555.7|15556|15554.5|13
1649786290000|2022-04-12 17:58:10|15557.2|15554.7|15556|15554.5|15557.2|15554.7|15556|15554.5|16
1649786300000|2022-04-12 17:58:20|15556.6|15555.1|15557.2|15555.7|15557.2|15555.7|15556.6|15555.1|18
1649786310000|2022-04-12 17:58:30|15557.6|15556.1|15557.2|15555.7|15558.2|15556.1|15557.2|15555.7|17
1649786330000|2022-04-12 17:58:50|15556|15554.5|15556|15554.5|15556|15554.5|15555.4|15553.9|204
1649786340000|2022-04-12 17:59:00|15555.8|15554.3|15555|15553.5|15556|15554.5|15555|15553.5|43
1649786350000|2022-04-12 17:59:10|15554|15552.5|15554|15552.5|15555|15553.5|15554|15552.5|19
1649786360000|2022-04-12 17:59:20|15554.4|15552.9|15554|15552.5|15555|15553.5|15554|15552.5|12
1649786370000|2022-04-12 17:59:30|||||||||7
1649786380000|2022-04-12 17:59:40|15555|15553.5|15555|15552.5|15555.2|15553.5|15554|15552.5|43
1649786390000|2022-04-12 17:59:50|15554|15553.1|15555|15552.5|15555|15553.5|15554|15552.5|8
1649786400000|2022-04-12 18:00:00|15554.6|15553.5|15556|15554.5|15556|15554.5|15554.6|15553.1|20
1649786410000|2022-04-12 18:00:10|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|14
1649786420000|2022-04-12 18:00:20|15556|15554.5|15556|15554.5|15556.2|15554.5|15555.8|15553.5|20
1649786430000|2022-04-12 18:00:30|15557.2|15554.7|15557.2|15555.7|15557.2|15555.7|15556|15554.4|4
1649786440000|2022-04-12 18:00:40|15557.6|15556.1|15557.2|15555.7|15557.6|15556.1|15557.2|15555.7|11
1649786450000|2022-04-12 18:00:50|15556.2|15554.7|15556|15554.5|15556.2|15554.7|15556|15554.5|18
1649786460000|2022-04-12 18:01:00|15557.2|15555.7|15557.4|15554.9|15557.4|15555.7|15556|15554.5|21
1649786470000|2022-04-12 18:01:10|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15556|15554.5|1
1649786480000|2022-04-12 18:01:20|15558|15555.5|15558.2|15555.7|15558.7|15556.7|15557.2|15555.5|4
1649786490000|2022-04-12 18:01:30|15557.2|15556.7|15557.2|15555.7|15557.2|15556.7|15557.2|15555.7|1
1649786510000|2022-04-12 18:01:50|15556.8|15555.3|15557.2|15555.7|15557.2|15555.7|15556|15554.5|5
1649786520000|2022-04-12 18:02:00|15557|15554.7|15557.2|15555.7|15557.2|15555.7|15557|15554.7|0
1649786530000|2022-04-12 18:02:10|15556|15554.5|15556|15554.5|15556.8|15554.7|15556|15554.3|3
1649786540000|2022-04-12 18:02:20|15556.8|15554.3|15556|15554.5|15557.7|15555.7|15556|15554.3|1
1649786550000|2022-04-12 18:02:30|15557.2|15554.7|15557.2|15555.7|15557.2|15555.7|15557.2|15554.7|3
1649786560000|2022-04-12 18:02:40|15557|15555.5|15557.2|15554.7|15557.2|15555.5|15556|15554.3|2
1649786570000|2022-04-12 18:02:50|15556.4|15554.9|15556|15554.5|15556.4|15554.9|15556|15554.5|5
1649786580000|2022-04-12 18:03:00|15557.2|15555.7|15556|15554.5|15557.2|15555.7|15556|15554.5|8
1649786590000|2022-04-12 18:03:10|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15554.7|1
1649786610000|2022-04-12 18:03:30|15556.4|15554.7|15557.2|15555.7|15557.2|15555.7|15556.4|15554.7|8
1649786620000|2022-04-12 18:03:40|15557|15555.5|15558.2|15555.7|15558.2|15555.7|15557|15554.7|6
1649786630000|2022-04-12 18:03:50|15557.2||15558.2||15558.2||15557.2||0
1649786640000|2022-04-12 18:04:00|15558|15556.5|15558.2|15556.7|15558.2|15556.7|15558|15556.5|0
1649786650000|2022-04-12 18:04:10||15555.7||15555.7||15555.7||15555.7|1
1649786660000|2022-04-12 18:04:20|15558|15556.5|15559.2|15556.7|15559.2|15556.7|15557.2|15555.7|4
1649786670000|2022-04-12 18:04:30|15558.4|15556.9|15559.2|15556.7|15559.2|15557.7|15558.4|15556.7|3
1649786680000|2022-04-12 18:04:40|15559.7|15557.7|15560.2|15558.7|15560.2|15558.7|15559.2|15556.7|1
1649786690000|2022-04-12 18:04:50|15561|15558.5|15560.2|15558.7|15561|15559.5|15560.2|15558.5|6
1649786700000|2022-04-12 18:05:00|15561|15558.5|15561|15558.5|15561|15559.5|15560|15557.7|4
1649786710000|2022-04-12 18:05:10|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|0
1649786750000|2022-04-12 18:05:50|15560.8|15559.3|15560.2|15558.7|15561|15559.5|15560.2|15558.7|8
1649786760000|2022-04-12 18:06:00||15557.7||15557.7||15557.7||15557.7|3
1649786780000|2022-04-12 18:06:20|15560|15558.5|15560.2|15557.7|15560.2|15558.5|15560|15557.7|1
1649786790000|2022-04-12 18:06:30|15560|15558.5|15561|15558.5|15561|15558.7|15560|15558.5|1
1649786800000|2022-04-12 18:06:40|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|0
1649786810000|2022-04-12 18:06:50|15561|15558.5|15561|15558.5|15561|15558.5|15561|15558.5|1
1649786820000|2022-04-12 18:07:00|15560.2|15558.7|15561|15558.5|15562|15559.5|15560.2|15558.5|2
1649786830000|2022-04-12 18:07:10|15560.8|15559.5|15561.8|15559.3|15561.8|15559.5|15560.8|15558.5|2
1649786840000|2022-04-12 18:07:20|15561|15560.3|15561|15559.5|15561.8|15560.3|15561|15559.3|11
1649786860000|2022-04-12 18:07:40|15561.8|15559.3|15561.8|15559.3|15561.8|15559.5|15561|15559.3|2
1649786870000|2022-04-12 18:07:50|15561|15559.5|15561|15559.5|15561.8|15560.3|15561|15559.3|2
1649786880000|2022-04-12 18:08:00|15560.2|15558.7|15560.2|15557.7|15560.2|15558.7|15559.2|15557.7|17
1649786890000|2022-04-12 18:08:10|15559.4|15557.9|15559.2|15557.7|15559.4|15557.9|15559.2|15557.7|2
1649786900000|2022-04-12 18:08:20|15560.2||15559.2||15560.2||15559.2||21
1649786920000|2022-04-12 18:08:40|15560.2||15560.2||15560.2||15560.2||4
1649786930000|2022-04-12 18:08:50||15558.7||15557.7||15558.7||15557.7|0
1649786940000|2022-04-12 18:09:00|15559.4|15557.9|15559.2|15556.7|15559.4|15557.9|15559.2|15556.7|4
1649786950000|2022-04-12 18:09:10|15558.2||15558.2||15558.2||15558.2||0
1649786960000|2022-04-12 18:09:20|15559|15557.5|15559.2|15557.7|15559.2|15557.7|15559|15557.5|2
1649786980000|2022-04-12 18:09:40||15556.7||15556.7||15556.7||15556.7|0
1649786990000|2022-04-12 18:09:50|15559|15557.5|15559.4|15556.9|15559.4|15557.7|15559|15556.9|0
1649787000000|2022-04-12 18:10:00|15559.2|15556.7|15558.2|15556.7|15559.2|15557.7|15558.2|15556.7|6
1649787010000|2022-04-12 18:10:10|15559.2||15559.2||15559.2||15559.2||5
1649787020000|2022-04-12 18:10:20|15558.2||15559.2||15559.2||15558.2||0
1649787050000|2022-04-12 18:10:50|15558.2||15558.2||15558.2||15558.2||0
1649787060000|2022-04-12 18:11:00|15559|15556.5|15560.2|15557.7|15560.2|15557.7|15558.2|15556.5|5
1649787070000|2022-04-12 18:11:10|15559.4|15557.9|15559.2|15557.7|15559.4|15557.9|15559.2|15557.7|0
1649787080000|2022-04-12 18:11:20|15560.2||15560.2||15560.2||15559.2||0
1649787090000|2022-04-12 18:11:30|15559.2||15559.2||15559.2||15559.2||1
1649787110000|2022-04-12 18:11:50|15558.2|15556.7|15558.2|15556.7|15558.2|15556.7|15558.2|15556.7|50
1649787130000|2022-04-12 18:12:10|15559.2||15558.2||15559.2||15558.2||1
1649787140000|2022-04-12 18:12:20|15557.6|15556.1|15558.2|15555.7|15558.2|15556.1|15557.2|15555.7|15
1649787170000|2022-04-12 18:12:50|15558.4|15556.7|15558.2|15555.7|15558.4|15556.7|15558.2|15555.7|1
1649787180000|2022-04-12 18:13:00||15556.7||15556.7||15556.7||15556.7|0
1649787190000|2022-04-12 18:13:10|15559|15556.5|15558.2|15556.7|15559|15556.7|15558.2|15556.5|1
1649787200000|2022-04-12 18:13:20|15558.6|15557.1|15559.2|15556.7|15559.2|15557.1|15558.2|15556.5|6
1649787210000|2022-04-12 18:13:30|15558.2||15558.2||15558.2||15558.2||0
1649787220000|2022-04-12 18:13:40|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|34
1649787230000|2022-04-12 18:13:50|15557.6|15556.1|15558.2|15556.7|15558.2|15556.7|15557.6|15556.1|15
1649787240000|2022-04-12 18:14:00|15557.6|15556.1|15557.2|15555.7|15557.6|15556.1|15557.2|15555.7|11
1649787250000|2022-04-12 18:14:10|15556.2|15554.7|15556|15554.5|15556.2|15554.7|15556|15554.5|0
1649787260000|2022-04-12 18:14:20||15553.5||15553.5||15553.5||15553.5|3
1649787270000|2022-04-12 18:14:30|15555|15554.1|15556|15554.5|15557.2|15555.7|15555|15554.1|21
1649787280000|2022-04-12 18:14:40|15557.2|15554.7|15557.2|15555.7|15558.2|15556.7|15557.2|15554.7|7
1649787300000|2022-04-12 18:15:00|15557.6|15556.1|15559|15556.5|15559.2|15556.7|15557.2|15555.7|14
1649787310000|2022-04-12 18:15:10|15558.4|15556.9|15559.2|15557.7|15560.2|15558.7|15558.4|15556.7|3
1649787320000|2022-04-12 18:15:20|15559|15557.5|15559.2|15557.7|15559.2|15557.7|15559|15557.5|2
1649787330000|2022-04-12 18:15:30|15560.2|15558.7|15560.2|15558.7|15561|15559.5|15560.2|15558.7|12
1649787340000|2022-04-12 18:15:40|15561|15558.5|15560.2|15558.7|15561|15558.7|15560.2|15558.5|6
1649787350000|2022-04-12 18:15:50|15561|15558.5|15561|15558.5|15561|15558.5|15561|15558.5|3
1649787360000|2022-04-12 18:16:00|15560.2|15558.7|15561|15558.5|15561|15558.7|15560.2|15558.5|0
1649787370000|2022-04-12 18:16:10|15560.2|15558.7|15561|15559.5|15561|15559.5|15560.2|15558.7|1
1649787380000|2022-04-12 18:16:20|15560.8|15558.5|15561|15558.5|15561|15559.3|15560.8|15558.5|0
1649787390000|2022-04-12 18:16:30|15560.2|15558.7|15559.2|15557.7|15560.2|15558.7|15559.2|15557.7|5
1649787410000|2022-04-12 18:16:50|15558.8|15557.3|15558.2|15555.7|15559.2|15557.7|15558.2|15555.7|17
1649787420000|2022-04-12 18:17:00|15557.4|15555.9|15557.2|15555.7|15558.2|15555.9|15557|15555.5|3
1649787430000|2022-04-12 18:17:10|15556.2|15554.7|15557|15555.5|15557.2|15555.7|15556|15554.5|2
1649787440000|2022-04-12 18:17:20|15557.2|15555.7|15558.2|15555.7|15558.2|15555.7|15557.2|15555.7|8
1649787450000|2022-04-12 18:17:30|15557.2|15556.1|15558.2|15556.7|15558.2|15556.7|15557.2|15556.1|1
1649787460000|2022-04-12 18:17:40|15558|15555.7|15557.2|15555.7|15558.2|15556.7|15557.2|15555.7|1
1649787500000|2022-04-12 18:18:20|15556|15554.7|15556|15554.5|15556|15554.7|15556|15554.5|4
1649787510000|2022-04-12 18:18:30|15556.4|15554.9|15557.2|15555.7|15557.2|15555.7|15556.4|15554.9|13
1649787540000|2022-04-12 18:19:00|15556|15554.5|15556.4|15554.9|15557.2|15555.7|15556|15554.3|2
1649787550000|2022-04-12 18:19:10|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|4
1649787580000|2022-04-12 18:19:40|15556.6|15555.1|15557.2|15555.7|15557.2|15555.7|15556.6|15555.1|2
1649787590000|2022-04-12 18:19:50|15556.2|15554.7|15556|15553.5|15556.2|15554.7|15555|15553.5|5
1649787600000|2022-04-12 18:20:00|15555.2|15553.7|15555|15553.5|15556|15553.7|15555|15553.5|7
1649787630000|2022-04-12 18:20:30|15556|15554.5|15555|15553.5|15556|15554.5|15554.8|15553.3|16
1649787640000|2022-04-12 18:20:40||15552.5||15552.5||15553.5||15552.5|0
1649787650000|2022-04-12 18:20:50|15554.2|15552.7|15555|15552.5|15555|15553.3|15554|15552.3|3
1649787660000|2022-04-12 18:21:00|15554|15552.7|15555|15553.5|15555|15553.5|15554|15552.5|3
1649787670000|2022-04-12 18:21:10|15556|15554.5|15555|15553.5|15556|15554.5|15555|15553.5|13
1649787700000|2022-04-12 18:21:40|15555.6|15554.1|15556|15553.5|15556|15554.5|15555|15553.5|7
1649787710000|2022-04-12 18:21:50|15555.2|15553.7|15556|15553.5|15556.2|15553.7|15555|15553.5|1
1649787720000|2022-04-12 18:22:00|15555||15555||15555||15555||0
1649787730000|2022-04-12 18:22:10|15555.8|15553.3|15556|15554.5|15556|15554.5|15555|15553.3|1
1649787740000|2022-04-12 18:22:20|15557|15555.5|15556|15554.5|15557.4|15555.7|15556|15554.5|8
1649787750000|2022-04-12 18:22:30||15553.5||15554.5||15554.5||15553.5|0
1649787790000|2022-04-12 18:23:10|15556.2|15554.7|15556|15554.5|15556.2|15554.7|15556|15554.5|1
1649787800000|2022-04-12 18:23:20|15557.2|15554.7|15557.2|15554.7|15557.2|15554.7|15557.2|15554.7|1
1649787810000|2022-04-12 18:23:30|15556.2|15554.5|15557|15554.5|15557.2|15554.7|15556|15554.5|0
1649787820000|2022-04-12 18:23:40|15556.2|15554.7|15556|15554.5|15557.2|15555.7|15556|15554.5|8
1649787830000|2022-04-12 18:23:50|15556.6|15555.1|15557|15555.5|15557.4|15555.7|15556|15554.5|2
1649787840000|2022-04-12 18:24:00|15557.2|15555.7|15558.2|15556.7|15558.2|15556.7|15557|15554.7|14
1649787850000|2022-04-12 18:24:10|15559.2|15557.7|15558.2|15556.7|15559.2|15557.7|15558.2|15556.5|4
1649787860000|2022-04-12 18:24:20|15559|15555.7|15559|15556.5|15559.2|15556.9|15558.2|15555.7|18
1649787870000|2022-04-12 18:24:30|15559.2|15556.7|15559.2|15557.7|15559.2|15557.7|15559.2|15556.7|1
1649787880000|2022-04-12 18:24:40|15560|15557.5|15559.2|15557.7|15560.4|15558.5|15559.2|15557.5|3
1649787890000|2022-04-12 18:24:50|15558.2|15556.7|15558|15555.5|15558.2|15556.7|15558|15555.5|1
1649787900000|2022-04-12 18:25:00|15558.2|15555.7|15559.2|15556.7|15559.2|15556.7|15558.2|15555.7|0
1649787920000|2022-04-12 18:25:20|15558.4|15556.9|15558.2|15556.7|15558.4|15556.9|15558.2|15556.7|0
1649787930000|2022-04-12 18:25:30|15559.2|15557.7|15558.2|15556.7|15559.2|15557.7|15558.2|15556.7|4
1649787940000|2022-04-12 18:25:40|15557.4|15555.7|15558.2|15555.7|15558.4|15556.7|15557.4|15555.7|1
1649787950000|2022-04-12 18:25:50|15557.2||15557.2||15557.2||15557.2||0
1649787960000|2022-04-12 18:26:00|15558.2|15556.7|15558.2|15555.7|15558.2|15556.7|15558.2|15555.7|2
1649787980000|2022-04-12 18:26:20|15558|15556.5|15559.2|15556.7|15559.2|15557.2|15558|15556.5|8
1649787990000|2022-04-12 18:26:30|15558.2|15556.9|15558.2|15556.7|15559.2|15556.9|15558.2|15556.7|1
1649788000000|2022-04-12 18:26:40|15559.2||15559.2||15559.2||15558.2||0
1649788010000|2022-04-12 18:26:50|15558.4|15556.9|15559.2|15556.7|15559.2|15556.9|15558.2|15556.7|0
1649788020000|2022-04-12 18:27:00|15558.2||15559.2||15559.2||15558.2||2
1649788030000|2022-04-12 18:27:10||15557.7||15557.7||15557.7||15557.7|0
1649788040000|2022-04-12 18:27:20|||||||||1
1649788050000|2022-04-12 18:27:30|15558.2|15556.7|15559.2|15556.7|15559.2|15556.7|15558.2|15556.7|1
1649788060000|2022-04-12 18:27:40||15557.7||15557.7||15557.7||15557.7|0
1649788080000|2022-04-12 18:28:00|||||||||1
1649788090000|2022-04-12 18:28:10|15560.2|15557.5|15560.2|15558.7|15561|15558.7|15559.2|15557.5|1
1649788100000|2022-04-12 18:28:20|15561|15558.5|15561|15558.5|15561.2|15558.7|15560.2|15558.5|0
1649788110000|2022-04-12 18:28:30|15560.8|15559.3|15560.2|15558.7|15561|15559.5|15560.2|15558.5|0
1649788120000|2022-04-12 18:28:40|15561|15558.5|15560.2|15558.7|15561|15559.5|15560.2|15558.5|0
1649788130000|2022-04-12 18:28:50|15560.5|15559|15561|15558.5|15561|15559|15560.2|15558.5|2
1649788140000|2022-04-12 18:29:00|15561.8|15559.5|15561.8|15559.3|15561.8|15559.5|15561.8|15559.3|5
1649788170000|2022-04-12 18:29:30||15560.3||15560.3||15560.3||15560.3|0
1649788180000|2022-04-12 18:29:40|15562.6|15561.1|15561.8|15560.3|15562.6|15561.1|15561.8|15560.3|14
1649788190000|2022-04-12 18:29:50|15562.8|15561.3|15562.6|15560.1|15562.8|15561.3|15561.2|15558.7|14
1649788200000|2022-04-12 18:30:00|15562.8|15561.1|15562.6|15560.1|15562.8|15561.3|15561.8|15560.1|5
1649788210000|2022-04-12 18:30:10|15562.8|15561.3|15562.8|15561.3|15563.6|15561.3|15562.8|15561.1|6
1649788220000|2022-04-12 18:30:20|15563.6|15561.1|15563.6|15562.1|15563.6|15562.1|15562.8|15561.1|1
1649788230000|2022-04-12 18:30:30|15562.8|15561.3|15562.8|15561.3|15562.8|15561.3|15562.8|15561.3|3
1649788240000|2022-04-12 18:30:40|15562.6|15560.1|15561.8|15560.3|15562.8|15561.3|15561.8|15560.1|1
1649788250000|2022-04-12 18:30:50|15561|15559.3|15561.8|15560.3|15561.8|15560.3|15561|15559.3|4
1649788280000|2022-04-12 18:31:20|15561|15559.5|15561|15559.5|15561|15559.5|15561|15559.5|7
1649788290000|2022-04-12 18:31:30|15561.8|15560.3|15561.8|15559.3|15561.8|15560.3|15561.2|15559.3|8
1649788310000|2022-04-12 18:31:50||15560.3||15560.3||15560.3||15560.3|0
1649788320000|2022-04-12 18:32:00|15561.6|15559.3|15562.6|15560.1|15562.6|15560.3|15561.6|15559.3|1
1649788330000|2022-04-12 18:32:10|15561.8|15560.3|15561.8|15560.3|15562.8|15561.3|15561.8|15560.1|17
1649788340000|2022-04-12 18:32:20|15562|15560.5|15561.8|15560.3|15562.6|15561.1|15561.8|15559.3|9
1649788350000|2022-04-12 18:32:30|15561|15559.5|15561|15558.5|15561|15559.5|15560.2|15558.5|5
1649788360000|2022-04-12 18:32:40|15560.2|15559.5|15560.2|15558.7|15560.2|15559.5|15560.2|15558.5|7
1649788370000|2022-04-12 18:32:50|15559.2|15557.7|15559.2|15557.7|15560.2|15557.7|15559.2|15557.7|8
1649788380000|2022-04-12 18:33:00|15558.2|15556.7|15558.2|15556.7|15559.2|15556.7|15558.2|15556.7|15
1649788390000|2022-04-12 18:33:10|15557.2|15555.7|15558.2|15556.7|15558.4|15556.7|15557.2|15555.5|3
1649788410000|2022-04-12 18:33:30|15558|15556.5|15558.2|15555.7|15558.2|15556.5|15558|15555.7|0
1649788420000|2022-04-12 18:33:40||15556.7||15555.7||15556.7||15555.7|1
1649788430000|2022-04-12 18:33:50|15558|15556.5|15558.2|15556.7|15558.2|15556.7|15558|15555.7|0
1649788440000|2022-04-12 18:34:00|15558.4|15556.9|15558.2|15556.7|15559.2|15556.9|15558.2|15556.7|6
1649788460000|2022-04-12 18:34:20|15558.4|15555.9|15557.2|15555.7|15558.4|15555.9|15557.2|15555.7|1
1649788470000|2022-04-12 18:34:30|15556.6|15555.1|15557.2|15554.7|15557.2|15555.1|15556|15554.5|15
1649788480000|2022-04-12 18:34:40|15557|15555.5|15557.2|15554.7|15557.2|15555.7|15556|15554.5|16
1649788490000|2022-04-12 18:34:50||15555.7||15555.7||15555.7||15555.7|0
1649788500000|2022-04-12 18:35:00|15558.2|15556.5|15557.4|15555.9|15558.7|15556.7|15557.4|15555.7|5
1649788510000|2022-04-12 18:35:10|15558|15555.5|15558.2|15556.7|15558.2|15556.7|15558|15555.5|1
1649788540000|2022-04-12 18:35:40|||||||||1
1649788560000|2022-04-12 18:36:00|15557.8|15556.3|15557.2|15555.7|15557.8|15556.3|15557|15554.7|17
1649788570000|2022-04-12 18:36:10|15557.4|15555.9|15558.2|15555.7|15558.2|15555.9|15557.4|15555.7|3
1649788580000|2022-04-12 18:36:20|15558|15556.5|15558.2|15555.7|15558.4|15556.5|15558|15555.7|0
1649788590000|2022-04-12 18:36:30|15558.4|15556.7|15557.4|15555.9|15558.4|15556.7|15557.4|15555.7|1
1649788600000|2022-04-12 18:36:40|15557.2|15555.7|15558.2|15556.7|15558.2|15556.7|15557.2|15555.7|1
1649788610000|2022-04-12 18:36:50||15555.7||15555.7||15555.7||15555.7|0
1649788620000|2022-04-12 18:37:00|15557.2|15554.5|15556|15554.5|15557.2|15554.5|15556|15554.5|0
1649788630000|2022-04-12 18:37:10|15555|15553.5|15555|15553.5|15555|15553.5|15555|15553.5|2
1649788640000|2022-04-12 18:37:20|15554|15552.5|15555|15553.5|15555|15553.5|15554|15552.5|9
1649788650000|2022-04-12 18:37:30|15554.8|15553.3|15555|15552.5|15555|15553.3|15554|15552.5|2
1649788660000|2022-04-12 18:37:40|15554|15552.9|15555|15552.5|15555|15553.5|15554|15552.5|3
1649788670000|2022-04-12 18:37:50|15554|15551.9|15555|15552.5|15555|15552.5|15553|15551.5|59
1649788680000|2022-04-12 18:38:00|15554|15553.5|15554|15552.5|15555|15553.5|15554|15552.5|62
1649788690000|2022-04-12 18:38:10||15551.5||15552.5||15552.5||15551.5|0
1649788700000|2022-04-12 18:38:20|15553.2|15551.5|15554|15552.5|15554|15552.5|15553|15551.5|0
1649788710000|2022-04-12 18:38:30|15553|15551.5|15554|15551.5|15554|15552.5|15553|15551.5|6
1649788720000|2022-04-12 18:38:40|15553|15552.5|15554|15552.5|15554.2|15552.5|15553|15551.5|4
1649788730000|2022-04-12 18:38:50|15553|15551.5|15553|15551.5|15553|15551.5|15553|15551.5|0
1649788740000|2022-04-12 18:39:00|15554|15552.3|15554.2|15551.7|15554.2|15552.5|15553|15551.3|4
1649788750000|2022-04-12 18:39:10|15554|15551.5|15554|15551.5|15554|15551.7|15553.2|15551.5|0
1649788760000|2022-04-12 18:39:20|15554.6|15552.5|15554|15552.5|15555|15553.5|15554|15552.5|10
1649788770000|2022-04-12 18:39:30|15555|15553.5|15555|15552.5|15555|15553.5|15555|15552.5|14
1649788780000|2022-04-12 18:39:40|15554|15551.5|15553|15551.5|15554|15551.7|15552.8|15550.5|23
1649788790000|2022-04-12 18:39:50|15552.8|15551.3|15553|15550.5|15553.2|15551.5|15552.8|15550.5|0
1649788800000|2022-04-12 18:40:00|15552.2|15550.7|15553|15550.5|15553|15550.7|15552|15549.5|5
1649788810000|2022-04-12 18:40:10|15552|15551.5|15554|15551.5|15554.3|15552.5|15552|15551.5|7
1649788820000|2022-04-12 18:40:20|15553.8|15551.3|15553|15550.5|15553.8|15551.5|15552.8|15550.5|2
1649788830000|2022-04-12 18:40:30|15552.8|15551.3|15553|15551.5|15553.8|15551.5|15552.8|15551.3|0
1649788840000|2022-04-12 18:40:40|15553.8|15551.3|15552|15550.5|15553.8|15551.5|15552|15550.5|0
1649788850000|2022-04-12 18:40:50|15552.8|15550.3|15553|15551.5|15553.2|15551.5|15552.8|15550.3|0
1649788860000|2022-04-12 18:41:00|15554||15554||15554||15554||0
1649788870000|2022-04-12 18:41:10|15555|15552.5|15555|15553.5|15555.8|15553.5|15554|15552.5|12
1649788880000|2022-04-12 18:41:20|15554|15552.5|15553|15551.5|15554.2|15553.5|15553|15551.5|4
1649788890000|2022-04-12 18:41:30|15554|15552.5|15555|15552.5|15555|15552.5|15554|15552.5|2
1649788900000|2022-04-12 18:41:40|15554|15551.5|15553|15551.5|15554|15552.5|15553|15551.3|3
1649788920000|2022-04-12 18:42:00|15554|15551.7|15554|15552.5|15554|15552.5|15553|15551.5|4
1649788930000|2022-04-12 18:42:10|15555|15552.7|15555|15553.5|15555|15553.5|15554|15552.3|2
1649788940000|2022-04-12 18:42:20||15552.5||15552.5||15552.5||15552.5|10
1649788950000|2022-04-12 18:42:30|15554.2|15552.7|15555|15552.5|15555.2|15553.5|15554.2|15552.5|1
1649788960000|2022-04-12 18:42:40|15554.8|15553.3|15554|15552.5|15555|15553.3|15554|15552.5|0
1649788970000|2022-04-12 18:42:50|15555|15552.7|15554|15552.5|15555|15552.7|15554|15552.5|0
1649788980000|2022-04-12 18:43:00|15555|15553.5|15556|15554.5|15556|15554.5|15555|15553.5|9
1649788990000|2022-04-12 18:43:10|15555.4|15553.9|15556|15553.5|15556|15553.9|15555|15553.5|4
1649789000000|2022-04-12 18:43:20|15555.2|15553.7|15556|15554.5|15556|15554.5|15555.2|15553.3|0
1649789010000|2022-04-12 18:43:30|15557|15555.5|15557.2|15554.7|15557.2|15555.5|15556|15554.3|3
1649789020000|2022-04-12 18:43:40|15557.4|15554.9|15557.2|15555.7|15557.4|15555.7|15557|15554.7|1
1649789030000|2022-04-12 18:43:50|15556.2|15554.7|15557.2|15554.7|15557.2|15554.7|15556|15554.5|1
1649789040000|2022-04-12 18:44:00|15556.4|15554.9|15555|15553.5|15556.4|15554.9|15555|15553.5|1
1649789050000|2022-04-12 18:44:10|15556|15554.5|15555|15553.5|15556|15554.5|15555|15553.5|9
1649789060000|2022-04-12 18:44:20|15555.2|15553.7|15556|15554.5|15556|15554.5|15555.2|15553.7|1
1649789070000|2022-04-12 18:44:30|15557.2|15555.7|15556|15554.5|15557.7|15555.7|15556|15554.5|14
1649789080000|2022-04-12 18:44:40|15556.4|15554.9|15556|15554.5|15557.2|15555.7|15556|15554.5|3
1649789090000|2022-04-12 18:44:50|15556.8|15554.3|15556|15554.5|15556.8|15554.9|15556|15554.3|0
1649789100000|2022-04-12 18:45:00|15556.2|15553.5|15556|15553.5|15556.2|15554.5|15555|15553.5|9
1649789110000|2022-04-12 18:45:10|15557|15554.5|15556|15554.5|15557|15555.5|15554|15552.3|143
1649789120000|2022-04-12 18:45:20|15555.8|15553.5|15556|15554.5|15556|15554.5|15555.8|15553.5|8
1649789130000|2022-04-12 18:45:30|15557.4|15554.9|15556|15554.5|15557.4|15554.9|15556|15554.5|7
1649789140000|2022-04-12 18:45:40|15555.4|15553.9|15554|15552.5|15555.4|15553.9|15554|15552.3|15
1649789150000|2022-04-12 18:45:50|15554.8|15552.3|15554|15552.5|15555|15552.7|15554|15552.3|2
1649789160000|2022-04-12 18:46:00|15555|15552.7|15555|15553.5|15555|15553.5|15554|15552.5|1
1649789170000|2022-04-12 18:46:10|15555.8|15553.3|15555.2|15553.7|15555.8|15553.7|15555.2|15553.3|10
1649789180000|2022-04-12 18:46:20|15555|15553.5|15556|15554.5|15556|15554.5|15555|15553.5|9
1649789210000|2022-04-12 18:46:50|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|7
1649789240000|2022-04-12 18:47:20|15556|15554.5|15556|15554.5|15556|15554.5|15556|15554.5|5
1649789250000|2022-04-12 18:47:30||15553.5||15554.5||15554.5||15553.5|5
1649789260000|2022-04-12 18:47:40|15557.2|15554.7|15557.2|15555.7|15557.4|15555.7|15557.2|15554.7|1
1649789270000|2022-04-12 18:47:50|15557|15555.5|15555|15553.5|15557.2|15555.7|15555|15553.5|8
1649789280000|2022-04-12 18:48:00|15555.2|15553.7|15554|15552.5|15556|15553.7|15554|15552.5|19
1649789290000|2022-04-12 18:48:10|15555||15554||15555||15554||2
1649789300000|2022-04-12 18:48:20|15555|15552.7|15554|15552.5|15555|15552.7|15554|15552.5|5
1649789310000|2022-04-12 18:48:30|15554.2|15552.7|15555|15552.5|15555|15552.7|15554.2|15552.5|1
1649789320000|2022-04-12 18:48:40|15554.8|15553.3|15555|15552.5|15555|15553.5|15554.8|15552.5|0
1649789330000|2022-04-12 18:48:50|15554|15551.5|15554|15551.5|15554|15551.5|15554|15551.5|3
1649789340000|2022-04-12 18:49:00|15553.2|15551.7|15554|15551.5|15554|15551.7|15553|15551.5|2
1649789360000|2022-04-12 18:49:20|15553.2|15551.7|15551.8|15550.3|15553.2|15551.7|15551.8|15549.3|5
1649789370000|2022-04-12 18:49:30|15552|15550.5|15552|15549.5|15553|15550.5|15552|15549.5|0
1649789380000|2022-04-12 18:49:40|15551|15549.3|15551.8|15549.3|15552|15549.7|15551|15549.3|5
1649789390000|2022-04-12 18:49:50|15552|15549.5|15553|15551.5|15553|15551.5|15552|15549.5|5
1649789400000|2022-04-12 18:50:00|15554|15552.5|15554|15551.5|15554|15552.5|15553.8|15551.5|3
1649789410000|2022-04-12 18:50:10|15554.2|15552.5|15554|15552.5|15554.2|15552.5|15553|15551.5|1
1649789420000|2022-04-12 18:50:20|15554.2|15551.7|15554|15552.5|15554.2|15552.5|15554|15551.7|1
1649789430000|2022-04-12 18:50:30|15555|15553.5|15554|15552.5|15555.2|15553.5|15554|15552.5|5
1649789450000|2022-04-12 18:50:50|15555|15553.5|15554|15552.5|15555|15553.5|15554|15552.5|7
1649789460000|2022-04-12 18:51:00|15554.2|15552.7|15554|15552.5|15555.2|15552.7|15554|15552.5|0
1649789470000|2022-04-12 18:51:10|15553|15551.5|15553|15551.5|15553|15551.5|15553|15551.5|4
1649789480000|2022-04-12 18:51:20|15553.4|15551.9|15553|15551.5|15553.4|15551.9|15553|15551.5|2
1649789490000|2022-04-12 18:51:30|15554|15552.5|15553|15551.5|15554|15552.5|15553|15551.5|1
1649789500000|2022-04-12 18:51:40|15553.2|15551.7|15555|15553.5|15555|15553.5|15553.2|15551.5|34
1649789510000|2022-04-12 18:51:50|15555.6|15554.1|15556|15554.5|15556|15554.5|15555|15553.5|22
1649789520000|2022-04-12 18:52:00|15555|15553.5|15554|15552.5|15556|15553.5|15554|15552.5|7
1649789530000|2022-04-12 18:52:10|15553|15551.5|15553|15551.5|15553|15551.5|15553|15551.5|8
1649789540000|2022-04-12 18:52:20|15552|15550.5|15552|15550.5|15552|15550.5|15552|15550.5|6
1649789550000|2022-04-12 18:52:30|||||||||2
1649789560000|2022-04-12 18:52:40|15552.6|15551.1|15553|15551.5|15553|15551.5|15552.6|15551.1|4
1649789570000|2022-04-12 18:52:50|||||||||2
1649789590000|2022-04-12 18:53:10|15552.8|15551.3|15553|15550.5|15553|15551.3|15552.8|15550.5|3
1649789600000|2022-04-12 18:53:20||15551.5||15551.5||15551.5||15551.5|0
1649789610000|2022-04-12 18:53:30|15554|15552.5|15554|15552.5|15554|15552.5|15554|15552.5|19
1649789620000|2022-04-12 18:53:40|||||||||1
1649789630000|2022-04-12 18:53:50|||||||||1
1649789640000|2022-04-12 18:54:00|15553|15551.5|15553|15551.5|15554|15551.7|15553|15551.3|5
1649789650000|2022-04-12 18:54:10|15554|15551.3|15554|15551.5|15554|15551.5|15553|15551.3|0
1649789660000|2022-04-12 18:54:20|15553.2|15551.7|15553|15551.5|15554|15551.7|15553|15551.5|0
1649789670000|2022-04-12 18:54:30|15554|15551.7|15554|15551.5|15554|15551.7|15553|15551.5|0
1649789680000|2022-04-12 18:54:40||15552.5||15552.5||15552.5||15552.5|0
1649789690000|2022-04-12 18:54:50|15555||15554||15555||15554||5
1649789700000|2022-04-12 18:55:00|15554.4|15552.9|15555|15553.5|15555|15553.5|15554.4|15552.9|2
1649789710000|2022-04-12 18:55:10|15554.2|15552.7|15554|15552.5|15555|15553.5|15554|15552.5|9
1649789720000|2022-04-12 18:55:20|15553|15551.5|15553|15551.5|15553|15551.5|15553|15551.5|8
1649789730000|2022-04-12 18:55:30|15553.8|15551.3|15554|15551.5|15554|15552.5|15553.8|15551.3|1
1649789740000|2022-04-12 18:55:40|15553|15552.5|15554|15552.5|15554|15552.5|15553|15552.5|3
1649789750000|2022-04-12 18:55:50|15553.8|15552.3|15554|15552.5|15554|15552.5|15553.8|15552.3|2
1649789760000|2022-04-12 18:56:00|15553.8|15552.3|15552|15550.5|15553.8|15552.3|15552|15550.5|7
1649789770000|2022-04-12 18:56:10|15553|15551.5|15553|15551.5|15553|15551.5|15553|15550.5|0
1649789780000|2022-04-12 18:56:20|15554|15552.5|15554|15551.5|15554|15552.5|15554|15551.5|5
1649789790000|2022-04-12 18:56:30|15553|15552.5|15553|15551.5|15553|15552.5|15552.8|15550.5|0
1649789800000|2022-04-12 18:56:40|15553.8|15551.3|15554|15551.5|15554|15551.7|15553.2|15551.3|5
1649789810000|2022-04-12 18:56:50|15553||15553||15554||15553||0
1649789820000|2022-04-12 18:57:00|15554|15552.3|15553|15551.5|15554|15552.3|15553|15551.5|8
1649789830000|2022-04-12 18:57:10|||||||||14
1649789840000|2022-04-12 18:57:20|15552|15550.5|15552|15550.5|15552|15550.5|15551|15549.5|18
1649789850000|2022-04-12 18:57:30|15553|15551.3|15552|15550.5|15553|15551.3|15552|15550.5|0
1649789860000|2022-04-12 18:57:40|15552.4|15550.9|15552|15550.5|15552.4|15550.9|15552|15550.5|2
1649789880000|2022-04-12 18:58:00|15553|15551.5|15553|15551.5|15554.2|15552.5|15553|15551.5|17
1649789890000|2022-04-12 18:58:10|15554|15552.5|15554|15552.5|15554|15552.5|15554|15552.5|0
1649789900000|2022-04-12 18:58:20||15551.5||15552.5||15552.5||15551.5|4
1649789910000|2022-04-12 18:58:30|15555|15553.5|15554|15552.5|15555|15553.5|15554|15552.5|12
1649789920000|2022-04-12 18:58:40|15554.2|15552.7|15554|15551.5|15555|15553.5|15554|15551.5|10
1649789930000|2022-04-12 18:58:50|15553.8|15552.3|15554|15552.5|15555|15553.5|15553.8|15552.3|20
1649789940000|2022-04-12 18:59:00|15555|15553|15557.2|15554.7|15557.2|15555.7|15554|15552.3|7
1649789950000|2022-04-12 18:59:10|15557|15554.5|15557.2|15554.7|15557.2|15555.7|15556|15554.5|1
1649789960000|2022-04-12 18:59:20|15556.2|15555.7|15556|15553.5|15558.2|15555.9|15555|15553.5|17
1649789970000|2022-04-12 18:59:30|15555|15553.3|15557.2|15554.7|15557.4|15555.7|15555|15553.3|18
1649789980000|2022-04-12 18:59:40|15556.2|15555.7|15556|15554.5|15557.2|15555.7|15555|15552.5|7
1649789990000|2022-04-12 18:59:50|15555|15553.5|15555|15553.5|15556|15554.5|15555|15553.3|6
1649790000000|2022-04-12 19:00:00|15556|15552.5|15553|15551.5|15556|15552.5|15553|15551.5|7
1649790010000|2022-04-12 19:00:10|15554|15552.5|15553|15551.5|15554.2|15552.5|15553|15551.5|20
1649790020000|2022-04-12 19:00:20|15553.4|15551.9|15553|15551.5|15555|15553.5|15553|15551.3|12
1649790030000|2022-04-12 19:00:30|15554|15552.5|15555|15553.5|15555|15553.5|15553|15551.5|6
1649790040000|2022-04-12 19:00:40|15554|15552.5|15555|15553.5|15555.2|15553.5|15554|15552.5|2
1649790050000|2022-04-12 19:00:50|15555.2|15553.7|15556|15553.5|15556|15554.5|15555.2|15553.5|7
1649790060000|2022-04-12 19:01:00|15555|15553.7|15556|15553.5|15556|15553.7|15555|15553.5|16
1649790070000|2022-04-12 19:01:10|15555||15555||15555||15555||0
1649790080000|2022-04-12 19:01:20|15555.8|15553.3|15556|15553.5|15556|15553.5|15555.8|15553.3|1
1649790090000|2022-04-12 19:01:30|15555.2|15553.7|15557|15554.5|15557|15554.5|15555|15553.5|0
1649790100000|2022-04-12 19:01:40|15557.2|15554.7|15556|15553.5|15557.2|15554.9|15556|15553.5|2
1649790110000|2022-04-12 19:01:50|15557.2|15554.5|15557.2|15555.7|15557.2|15555.7|15557.2|15554.5|1
1649790120000|2022-04-12 19:02:00|15557.4|15554.7|15557.2|15555.7|15557.4|15555.7|15557.2|15554.7|0
1649790130000|2022-04-12 19:02:10|15557.4|15554.7|15557.2|15554.7|15557.4|15555.7|15556|15554.3|8
1649790140000|2022-04-12 19:02:20|15556|15554.5|15557.2|15555.7|15557.2|15555.7|15556|15554.5|4
1649790150000|2022-04-12 19:02:30|15558|15555.5|15557.2|15555.7|15558|15555.9|15557.2|15555.5|5
1649790160000|2022-04-12 19:02:40|15558.2||15558.2||15558.2||15558.2||1
1649790170000|2022-04-12 19:02:50|15558|15556.5|15559.2|15556.7|15559.2|15556.9|15557.2|15555.7|4
1649790180000|2022-04-12 19:03:00|15558.2|15557.7|15559.2|15556.7|15559.2|15557.7|15558.2|15556.7|4
1649790190000|2022-04-12 19:03:10|15558.2|15555.9|15558.2|15555.7|15558.4|15555.9|15558.2|15555.7|0
1649790200000|2022-04-12 19:03:20|15557.2|15554.9|15557.2|15555.7|15557.4|15555.7|15556|15554.5|6
1649790230000|2022-04-12 19:03:50|15556|15554.5|15557.2|15555.7|15557.2|15555.7|15556|15554.3|3
1649790260000|2022-04-12 19:04:20|15556|15554.7|15556|15554.5|15556|15554.7|15556|15554.5|1
1649790270000|2022-04-12 19:04:30|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|2
1649790280000|2022-04-12 19:04:40|15558|15555.5|15558.2|15556.7|15558.4|15556.7|15557.2|15555.5|6
1649790290000|2022-04-12 19:04:50|15558.4|15555.9|15557.2|15555.7|15558.4|15555.9|15557.2|15555.7|3
1649790300000|2022-04-12 19:05:00|15558.2|15556.7|15558.2|15555.7|15558.4|15556.7|15558|15555.7|2
1649790310000|2022-04-12 19:05:10|15558.4|15555.9|15558.2|15556.7|15558.4|15556.7|15558.2|15555.9|0
1649790320000|2022-04-12 19:05:20|15558|15556.5|15557.4|15555.9|15558.2|15556.5|15557.4|15555.7|0
1649790330000|2022-04-12 19:05:30|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|2
1649790340000|2022-04-12 19:05:40|15556|15554.5|15557.2|15555.7|15557.2|15555.7|15556|15554.5|3
1649790360000|2022-04-12 19:06:00||15554.7||15555.7||15555.7||15554.7|0
1649790370000|2022-04-12 19:06:10|15557|15554.7|15557.2|15555.7|15557.2|15555.7|15557|15554.7|0
1649790380000|2022-04-12 19:06:20|||||||||1
1649790390000|2022-04-12 19:06:30||15554.7||15554.7||15554.7||15554.7|0
1649790400000|2022-04-12 19:06:40|||||||||3
1649790420000|2022-04-12 19:07:00|15556.4|15554.9|15556.8|15554.3|15556.8|15554.9|15556|15554.3|0
1649790430000|2022-04-12 19:07:10|15557.2|15554.7|15557.2|15555.7|15558.2|15555.7|15557.2|15554.7|0
1649790480000|2022-04-12 19:08:00|15558.2|15556.7|15558.2|15556.7|15558.2|15556.7|15558.2|15556.7|3
1649790500000|2022-04-12 19:08:20|15559.2||15558.2||15559.2||15558.2||0
1649790510000|2022-04-12 19:08:30|15557.8|15556.3|15557.2|15555.7|15558.2|15556.3|15557.2|15555.7|20
1649790520000|2022-04-12 19:08:40|15558.2|15556.7|15558.2|15555.7|15558.2|15556.7|15558|15555.7|2
1649790530000|2022-04-12 19:08:50|15559.2|15556.7|15558.2|15556.7|15559.2|15557.7|15558.2|15556.7|25
1649790540000|2022-04-12 19:09:00|15557.2|15555.7|15558.2|15556.7|15558.2|15556.7|15557.2|15555.7|4
1649790570000|2022-04-12 19:09:30|15558.4|15556.9|15558.2|15556.7|15558.4|15556.9|15558.2|15556.7|0
1649790600000|2022-04-12 19:10:00|15559.2|15555.7|15559.2|15557.7|15559.2|15557.7|15559.2|15555.7|8
1649790610000|2022-04-12 19:10:10|||||||||2
1649790620000|2022-04-12 19:10:20|15559.6|15558.1|15559.2|15557.7|15559.6|15558.1|15559.2|15557.7|2
1649790630000|2022-04-12 19:10:30|15559.6|15558.1|15560.2|15558.7|15560.2|15558.7|15559.6|15558.1|3
1649790640000|2022-04-12 19:10:40|15561|15558.5|15561|15559.5|15561|15559.5|15561|15558.5|5
1649790650000|2022-04-12 19:10:50|||||||||2
1649790660000|2022-04-12 19:11:00|15560.4|15557.9|15560.2|15557.7|15560.4|15558.1|15559.2|15557.7|6
1649790670000|2022-04-12 19:11:10|15559.2||15560.2||15560.2||15559.2||0
1649790680000|2022-04-12 19:11:20||15558.7||15558.7||15558.7||15558.7|0
1649790690000|2022-04-12 19:11:30|15559.2|15557.7|15559.2|15557.7|15559.2|15557.7|15559.2|15557.7|0
1649790700000|2022-04-12 19:11:40|15559.4|15557.9|15559.2|15557.7|15560.2|15557.9|15559.2|15557.7|0
1649790720000|2022-04-12 19:12:00|15558.2|15556.7|15559.2|15556.7|15559.2|15556.7|15558.2|15556.7|18
1649790730000|2022-04-12 19:12:10||15557.7||15556.7||15557.7||15556.7|0
1649790740000|2022-04-12 19:12:20|15559|15557.5|15559.2|15557.7|15560.2|15557.7|15559|15557.5|0
1649790750000|2022-04-12 19:12:30|15560.4|15557.9|15560.2|15557.7|15560.4|15558.5|15560|15557.7|0
1649790760000|2022-04-12 19:12:40|15559.4|15557.9|15560.2|15558.7|15560.2|15558.7|15559.4|15557.9|5
1649790770000|2022-04-12 19:12:50|||||||||2
1649790780000|2022-04-12 19:13:00|15561|15558.5|15561|15558.5|15561|15558.7|15560.2|15558.5|10
1649790790000|2022-04-12 19:13:10|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|0
1649790830000|2022-04-12 19:13:50|15560|15558.5|15559.2|15557.7|15560|15558.5|15559.2|15557.7|19
1649790840000|2022-04-12 19:14:00|15559.4|15556.9|15559.2|15556.7|15559.4|15556.9|15559.2|15556.7|8
1649790850000|2022-04-12 19:14:10|15558.2|15557.7|15559.2|15556.7|15559.2|15557.7|15558.2|15556.7|5
1649790870000|2022-04-12 19:14:30|15558.4|15556.9|15558.2|15556.7|15558.4|15556.9|15558.2|15556.7|0
1649790880000|2022-04-12 19:14:40|15559.2||15558.2||15559.2||15558.2||0
1649790900000|2022-04-12 19:15:00|15558.6|15557.1|15559.2|15556.7|15559.2|15557.1|15558.2|15556.7|7
1649790910000|2022-04-12 19:15:10|15558.2|15557.7|15559.2|15557.7|15559.2|15557.7|15558.2|15557.7|6
1649790920000|2022-04-12 19:15:20|15559.8|15558.3|15560.2|15557.7|15560.2|15558.7|15559.8|15557.7|3
1649790930000|2022-04-12 19:15:30|15560|15558.7|15560.2|15558.7|15560.2|15558.7|15560|15557.7|0
1649790950000|2022-04-12 19:15:50|15561|15559.5|15561|15559.5|15561.8|15559.5|15561|15559.3|6
1649790960000|2022-04-12 19:16:00||15558.5||15558.5||15558.5||15558.5|0
1649790970000|2022-04-12 19:16:10|||||||||1
1649790990000|2022-04-12 19:16:30|15560.2|15558.7|15558.2|15556.7|15560.2|15558.7|15558.2|15556.7|11
1649791000000|2022-04-12 19:16:40|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|6
1649791010000|2022-04-12 19:16:50|15556.2|15554.7|15557.2|15554.7|15557.2|15555.7|15556.2|15554.7|32
1649791020000|2022-04-12 19:17:00||15555.7||15555.7||15555.7||15554.7|0
1649791030000|2022-04-12 19:17:10|15557|15555.5|15557.2|15554.7|15557.2|15555.5|15557|15554.7|4
1649791040000|2022-04-12 19:17:20|15558.2|15555.7|15557.2|15554.7|15558.2|15556.7|15557.2|15554.7|14
1649791050000|2022-04-12 19:17:30|15556.4|15555.7|15556|15554.5|15556.4|15555.7|15556|15554.5|0
1649791070000|2022-04-12 19:17:50|15555|15553.5|15555.8|15553.3|15556|15554.5|15555|15553.3|12
1649791080000|2022-04-12 19:18:00|15556|15553.5|15556|15553.5|15556|15553.5|15556|15553.5|0
1649791090000|2022-04-12 19:18:10|15555||15555||15555||15555||0
1649791110000|2022-04-12 19:18:30|15554.8|15553.3|15555|15553.5|15555|15553.5|15554.8|15552.5|1
1649791130000|2022-04-12 19:18:50|15554.6|15553.1|15555|15553.5|15555|15553.5|15554|15552.5|5
1649791140000|2022-04-12 19:19:00|15554|15552.5|15554|15552.5|15554|15552.5|15554|15552.5|8
1649791160000|2022-04-12 19:19:20|15553|15551.5|15554|15551.5|15554|15552.5|15553|15551.5|7
1649791170000|2022-04-12 19:19:30|15554.2|15552.5|15553|15551.5|15554.2|15552.5|15553|15551.5|0
1649791180000|2022-04-12 19:19:40|15552|15550.5|15551|15549.5|15553|15550.7|15551|15549.5|8
1649791190000|2022-04-12 19:19:50|15552|15549.7|15551.2|15549.7|15552|15549.7|15551.2|15549.7|2
1649791200000|2022-04-12 19:20:00|15551|15549.5|15551|15549.5|15551|15549.5|15551|15549.5|2
1649791220000|2022-04-12 19:20:20|15551.4|15549.9|15552|15549.5|15552|15550.5|15551|15549.5|31
1649791230000|2022-04-12 19:20:30|15551|15549.7|15552|15550.5|15552|15550.5|15551|15549.5|2
1649791240000|2022-04-12 19:20:40||15549.5||15550.5||15550.5||15549.5|0
1649791260000|2022-04-12 19:21:00|15551.6|15550.1|15552|15549.5|15552|15550.1|15551|15549.3|4
1649791280000|2022-04-12 19:21:20|15551||15551||15551||15551||0
1649791290000|2022-04-12 19:21:30|15552|15550.5|15551|15549.5|15552|15550.5|15551|15549.5|5
1649791300000|2022-04-12 19:21:40|15551.4|15549.9|15552|15550.5|15552|15550.5|15551.4|15549.9|18
1649791320000|2022-04-12 19:22:00|||||||||1
1649791330000|2022-04-12 19:22:10|15553|15551.5|15553|15550.5|15553|15551.5|15553|15550.5|15
1649791350000|2022-04-12 19:22:30|15553.2|15551.5|15552|15550.5|15553.2|15551.5|15552|15550.5|2
1649791360000|2022-04-12 19:22:40|15551|15549.5|15551.8|15550.3|15552|15550.5|15551|15549.5|20
1649791370000|2022-04-12 19:22:50|15552|15550.5|15551|15549.5|15552|15550.5|15551|15549.5|1
1649791380000|2022-04-12 19:23:00|15552|15550.5|15552|15550.5|15552|15550.5|15552|15550.5|1
1649791390000|2022-04-12 19:23:10|15552.2|15549.7|15551|15549.5|15552.2|15549.7|15551|15549.5|0
1649791400000|2022-04-12 19:23:20|15552|15550.5|15552|15550.5|15552|15550.5|15552|15550.5|3
1649791410000|2022-04-12 19:23:30|15551.6|15550.1|15551|15549.5|15551.6|15550.1|15551|15549.5|9
1649791420000|2022-04-12 19:23:40|15551.2|15549.7|15552|15550.5|15552|15550.5|15551|15549.5|3
1649791430000|2022-04-12 19:23:50|15551.8|15550.3|15553|15550.5|15553|15551.5|15551.8|15550.3|7
1649791440000|2022-04-12 19:24:00|15552|15551.5|15553|15550.5|15553|15551.5|15552|15550.3|0
1649791450000|2022-04-12 19:24:10|15552||15552||15552||15552||0
1649791470000|2022-04-12 19:24:30|15553|15551.5|15554|15551.5|15554|15551.5|15553|15551.5|2
1649791480000|2022-04-12 19:24:40||15552.5||15552.5||15552.5||15552.5|0
1649791490000|2022-04-12 19:24:50|15553|15551.5|15553|15550.5|15554|15551.5|15552.6|15550.5|0
1649791500000|2022-04-12 19:25:00|15552.2|15550.7|15552|15550.5|15552.2|15550.7|15551|15549.3|12
1649791510000|2022-04-12 19:25:10|15551.2|15549.5|15552|15549.5|15552|15550.5|15551.2|15549.2|6
1649791520000|2022-04-12 19:25:20|15551.8|15550.3|15551.2|15549.7|15552.2|15550.3|15551.2|15549.5|0
1649791530000|2022-04-12 19:25:30|15551|15549.5|15551|15549.5|15551|15549.5|15551|15549.5|0
1649791550000|2022-04-12 19:25:50|||||||||16
1649791560000|2022-04-12 19:26:00|||||||||16
1649791590000|2022-04-12 19:26:30|||||||||1
1649791600000|2022-04-12 19:26:40|15552|15550.5|15552|15550.5|15552|15550.5|15552|15550.5|11
1649791610000|2022-04-12 19:26:50|15553|15551.5|15551|15549.5|15553|15551.5|15551|15549.5|4
1649791620000|2022-04-12 19:27:00|15551.8|15550.3|15552|15549.5|15552|15550.5|15551|15549.5|4
1649791630000|2022-04-12 19:27:10|15551|15549.9|15552|15550.5|15552|15550.5|15551|15549.9|1
1649791640000|2022-04-12 19:27:20||15549.5||15549.5||15549.5||15549.5|0
1649791650000|2022-04-12 19:27:30|15553|15550.5|15552|15549.5|15553|15550.5|15551.8|15549.5|4
1649791660000|2022-04-12 19:27:40|15551.8|15550.3|15552|15550.5|15552|15550.5|15551.8|15550.3|0
1649791670000|2022-04-12 19:27:50|15552.6|15551.1|15553|15551.5|15553|15551.5|15552.6|15551.1|1
1649791680000|2022-04-12 19:28:00|15552.8|15550.5|15554|15551.5|15554|15551.5|15552.8|15550.5|0
1649791690000|2022-04-12 19:28:10|15553.2|15551.7|15553|15551.5|15553.2|15551.7|15552.8|15550.5|0
1649791700000|2022-04-12 19:28:20|15552.8|15551.3|15553.2|15550.7|15553.2|15551.3|15552.8|15550.3|1
1649791710000|2022-04-12 19:28:30|15553|15550.5|15553|15550.5|15553|15550.5|15553|15550.5|0
1649791720000|2022-04-12 19:28:40|15552.8|15551.3|15553|15551.5|15553|15551.5|15552|15550.5|1
1649791730000|2022-04-12 19:28:50|15554.2|15551.7|15554|15552.5|15554.8|15552.5|15554|15551.5|9
1649791740000|2022-04-12 19:29:00|15555|15553.5|15555|15553.5|15555|15553.5|15555|15553.5|0
1649791750000|2022-04-12 19:29:10|15555.2|15553.7|15556|15554.5|15556|15554.5|15555.2|15553.5|1
1649791760000|2022-04-12 19:29:20|15555|15553.5|15555|15553.5|15555|15553.5|15555|15553.5|1
1649791780000|2022-04-12 19:29:40|||||||||2
1649791800000|2022-04-12 19:30:00|||||||||1
1649791810000|2022-04-12 19:30:10|15554|15552.5|15553|15551.5|15554|15552.5|15553|15551.5|23
1649791820000|2022-04-12 19:30:20|15553.4|15551.9|15554|15552.5|15554|15552.5|15553.4|15551.9|3
1649791850000|2022-04-12 19:30:50|15553.4|15551.9|15554|15552.5|15554.2|15552.5|15553.4|15551.5|11
1649791860000|2022-04-12 19:31:00|15555|15553.5|15555|15553.5|15555.2|15553.5|15554.8|15552.5|4
1649791870000|2022-04-12 19:31:10|15554|15552.5|15555|15552.5|15555.2|15553.5|15554|15552.5|4
1649791880000|2022-04-12 19:31:20|15555.2|15553.5|15555.2|15552.7|15555.2|15553.5|15555.2|15552.5|1
1649791890000|2022-04-12 19:31:30|15555|15552.5|15556|15554.5|15556|15554.5|15554.8|15552.5|2
1649791900000|2022-04-12 19:31:40|15557|15554.7|15556|15554.5|15557.2|15554.7|15556|15554.5|2
1649791910000|2022-04-12 19:31:50|15557.2|15554.7|15557.2|15555.7|15557.2|15555.7|15557.2|15554.7|0
1649791920000|2022-04-12 19:32:00|15556.6|15555.1|15558.2|15556.7|15558.2|15556.7|15556|15554.5|11
1649791930000|2022-04-12 19:32:10|15559.2|15557.7|15559.2|15557.7|15559.2|15557.7|15559|15556.5|4
1649791940000|2022-04-12 19:32:20|15558.2|15556.7|15558.2|15556.7|15559.2|15556.7|15558.2|15556.7|2
1649791950000|2022-04-12 19:32:30|15559.2|15557.7|15559.2|15557.7|15560.2|15558.5|15559|15556.7|6
1649791960000|2022-04-12 19:32:40|15558.2|15556.7|15559.2|15557.7|15559.2|15557.7|15558.2|15556.7|7
1649791970000|2022-04-12 19:32:50|15558.2|15556.7|15559.2|15556.7|15559.2|15556.7|15558.2|15556.7|7
1649791980000|2022-04-12 19:33:00|15558.2||15559.2||15559.2||15558.2||0
1649791990000|2022-04-12 19:33:10|15558.2|15555.7|15558.2|15556.7|15558.2|15556.7|15558.2|15555.7|5
1649792000000|2022-04-12 19:33:20|15558|15556.5|15558.2|15556.7|15558.2|15556.7|15558|15556.5|8
1649792010000|2022-04-12 19:33:30|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|7
1649792020000|2022-04-12 19:33:40|15558.2|15556.7|15558.2|15556.7|15558.4|15556.7|15558.2|15555.7|25
1649792040000|2022-04-12 19:34:00|15558|15555.7|15557.2|15555.7|15558|15555.7|15557.2|15555.5|2
1649792050000|2022-04-12 19:34:10|15557|15555.5|15556|15554.5|15557.4|15555.7|15556|15554.5|3
1649792070000|2022-04-12 19:34:30|15555|15553.5|15556|15553.5|15556|15554.5|15555|15553.5|7
1649792080000|2022-04-12 19:34:40|15555|15552.5|15555|15553.5|15555|15553.5|15554.8|15552.5|2
1649792090000|2022-04-12 19:34:50|15554|15552.5|15555|15552.5|15555|15553.5|15554|15552.5|3
1649792100000|2022-04-12 19:35:00|15554.8|15553.5|15555|15553.5|15555|15553.5|15554.8|15552.5|3
1649792110000|2022-04-12 19:35:10|||||||||1
1649792120000|2022-04-12 19:35:20|||||||||1
1649792130000|2022-04-12 19:35:30|15555.8|15553.3|15556|15554.5|15556|15554.5|15555.8|15553.3|4
1649792140000|2022-04-12 19:35:40|15556.4|15554.9|15557.2|15555.7|15557.2|15555.7|15556.4|15554.9|13
1649792160000|2022-04-12 19:36:00|||||||||1
1649792170000|2022-04-12 19:36:10|15557|15555.5|15557.2|15554.7|15557.2|15555.7|15556.2|15554.5|44
1649792180000|2022-04-12 19:36:20|15556.2|15554.3|15557.2|15554.7|15557.2|15554.7|15556.2|15554.3|0
1649792190000|2022-04-12 19:36:30|15557|15555.7|15558.2|15556.7|15558.2|15556.7|15557|15554.7|17
1649792200000|2022-04-12 19:36:40|15559.2||15558.2||15559.2||15558.2||0
1649792210000|2022-04-12 19:36:50|||||||||1
1649792220000|2022-04-12 19:37:00|15558|15555.7|15558.2|15556.7|15558.2|15556.7|15558|15555.7|1
1649792240000|2022-04-12 19:37:20|15557.4|15555.7|15558.4|15556.9|15559.2|15556.9|15557.2|15555.7|12
1649792250000|2022-04-12 19:37:30|15558.2|15556.7|15558.2|15556.7|15558.2|15556.7|15558.2|15556.7|0
1649792260000|2022-04-12 19:37:40|15559|15556.5|15558.2|15556.7|15559|15556.7|15558.2|15556.5|2
1649792270000|2022-04-12 19:37:50|15558|15556.5|15558|15556.5|15558|15556.5|15558|15556.5|0
1649792280000|2022-04-12 19:38:00|15558.2|15555.7|15558.2|15555.7|15558.2|15555.7|15558.2|15555.7|5
1649792290000|2022-04-12 19:38:10|15557.2|15556.7|15557.2|15554.7|15557.2|15556.7|15557|15554.7|3
1649792310000|2022-04-12 19:38:30||15555.7||15555.7||15555.7||15555.7|1
1649792330000|2022-04-12 19:38:50|15556|15554.5|15556|15554.5|15556|15554.5|15556|15554.5|3
1649792340000|2022-04-12 19:39:00|15555.8|15554.3|15555|15553.5|15556|15554.3|15555|15553.5|7
1649792350000|2022-04-12 19:39:10|15554.8|15552.5|15555|15553.5|15555|15553.5|15554.8|15552.5|7
1649792360000|2022-04-12 19:39:20||15552.5||15553.5||15553.5||15552.5|1
1649792370000|2022-04-12 19:39:30|||||||||1
1649792380000|2022-04-12 19:39:40|15554.6|15553.1|15555|15553.5|15555|15553.5|15554|15552.5|13
1649792400000|2022-04-12 19:40:00|15554.2|15552.7|15555|15553.5|15555|15553.5|15554|15552.5|5
1649792410000|2022-04-12 19:40:10||15552.5||15552.5||15552.5||15552.5|4
1649792420000|2022-04-12 19:40:20|15554|15553.5|15555|15552.5|15555|15553.5|15554|15552.5|3
1649792430000|2022-04-12 19:40:30|15555.2|15553.5|15556|15553.5|15556|15553.5|15554.8|15552.5|4
1649792440000|2022-04-12 19:40:40|15555.8|15554.3|15555|15553.5|15555.8|15554.3|15555|15553.5|2
1649792460000|2022-04-12 19:41:00|15554.6|15553.1|15554|15552.5|15555|15553.1|15554|15551.5|6
1649792470000|2022-04-12 19:41:10|15554.2|15552.7|15556|15554.5|15556|15554.5|15554.2|15552.5|55
1649792480000|2022-04-12 19:41:20||15553.5||15554.5||15554.5||15553.5|1
1649792490000|2022-04-12 19:41:30|15555.4|15553.9|15556|15554.5|15556.2|15554.5|15555|15553.5|64
1649792500000|2022-04-12 19:41:40|15555|15553.5|15556|15554.5|15556|15554.5|15555|15553.5|54
1649792520000|2022-04-12 19:42:00|15555|15553.5|15555.6|15554.1|15555.6|15554.1|15554|15552.5|74
1649792530000|2022-04-12 19:42:10|15556|15554.5|15555|15553.5|15556|15554.5|15555|15553.3|38
1649792540000|2022-04-12 19:42:20|15554.2|15552.5|15554|15552.5|15554.2|15552.7|15554|15552.5|1
1649792550000|2022-04-12 19:42:30|15553|15551.5|15553|15551.5|15553|15551.5|15553|15551.5|28
1649792560000|2022-04-12 19:42:40|15552|15550.5|15553|15550.5|15553|15551.5|15552|15550.5|35
1649792570000|2022-04-12 19:42:50|15552.2|15550.7|15552|15550.5|15553|15551.5|15552|15550.5|5
1649792580000|2022-04-12 19:43:00|||||||||3
1649792590000|2022-04-12 19:43:10|15551.8|15549.5|15551|15549.5|15552|15549.5|15550|15548.5|50
1649792600000|2022-04-12 19:43:20|15551.2|15549.7|15551.5|15549|15552|15550.5|15551|15549|2
1649792610000|2022-04-12 19:43:30|15552|15549.5|15552|15549.5|15552|15549.5|15551|15549|2
1649792630000|2022-04-12 19:43:50|15552.2|15549.7|15552|15550.5|15552.2|15550.5|15552|15549.7|1
1649792650000|2022-04-12 19:44:10|15551.6|15550.1|15552|15550.5|15552|15550.5|15551.6|15549.5|9
1649792660000|2022-04-12 19:44:20|15552.2|15550.7|15552|15550.5|15553|15550.7|15552|15550.5|12
1649792670000|2022-04-12 19:44:30|15551|15549.5|15552|15550.5|15552|15550.5|15551|15549.5|4
1649792690000|2022-04-12 19:44:50|15552.8|15550.3|15553|15550.5|15553|15551.5|15552|15550.3|5
1649792700000|2022-04-12 19:45:00|15552.8|15551.3|15553|15551.5|15554|15552.5|15552.8|15550.5|6
1649792710000|2022-04-12 19:45:10|15552|15550.5|15552|15550.5|15552|15550.5|15552|15550.5|5
1649792720000|2022-04-12 19:45:20|15552.8|15550.3|15553|15551.5|15553|15551.5|15552|15550.3|11
1649792730000|2022-04-12 19:45:30|15552|15550.5|15552|15550.5|15553|15550.5|15552|15550.5|6
1649792750000|2022-04-12 19:45:50|15551.8|15550.3|15552|15550.5|15552|15550.5|15551.8|15550.3|7
1649792760000|2022-04-12 19:46:00|15551.8|15550.3|15552|15549.5|15552.2|15550.5|15551|15549.5|10
1649792770000|2022-04-12 19:46:10|15551|15549.7|15552|15549.5|15552|15550.5|15551|15549.5|1
1649792780000|2022-04-12 19:46:20|15551|15550.3|15552|15550.5|15552.2|15550.5|15551|15549.5|2
1649792800000|2022-04-12 19:46:40|15553|15551.5|15551|15549.5|15553|15551.5|15551|15549.5|10
1649792810000|2022-04-12 19:46:50|15550.6|15549.1|15551|15549.5|15551|15549.5|15550|15548.5|85
1649792820000|2022-04-12 19:47:00|15550.8|15549.3|15550|15548.5|15551|15549.3|15550|15548.5|17
1649792840000|2022-04-12 19:47:20|15551|15549.5|15550|15548.5|15551|15549.5|15550|15548.5|46
1649792850000|2022-04-12 19:47:30|15551|15549.5|15551|15549.5|15551|15549.5|15551|15549.5|2
1649792870000|2022-04-12 19:47:50|15551.4|15549.9|15551|15549.5|15551.4|15549.9|15551|15549.5|2
1649792880000|2022-04-12 19:48:00|15552|15550.5|15552|15550.5|15552|15550.5|15551.8|15550.3|5
1649792890000|2022-04-12 19:48:10|15551|15549.5|15551|15549.5|15551|15549.5|15551|15549.5|19
1649792900000|2022-04-12 19:48:20|15551.4|15549.9|15554|15552.5|15554|15552.5|15551.4|15549.9|8
1649792910000|2022-04-12 19:48:30|15554.8|15551.5|15555|15552.5|15555|15552.5|15554.8|15551.5|4
1649792920000|2022-04-12 19:48:40|15556|15553.5|15554|15552.5|15556|15553.5|15554|15552.5|1
1649792930000|2022-04-12 19:48:50|15554.2|15551.5|15555|15552.5|15555|15552.7|15554.2|15551.5|1
1649792940000|2022-04-12 19:49:00|15554||15554||15554||15554||0
1649792950000|2022-04-12 19:49:10|15555||15555||15555||15555||3
1649792960000|2022-04-12 19:49:20|15554|15553.3|15555|15553.5|15555.8|15553.5|15554|15553.3|3
1649792970000|2022-04-12 19:49:30|15554.8|15553.3|15555|15552.5|15555|15553.5|15554.8|15552.5|2
1649792980000|2022-04-12 19:49:40|15554.2|15552.7|15554|15552.5|15554.2|15552.7|15554|15551.5|4
1649792990000|2022-04-12 19:49:50|15553|15551.5|15553|15550.5|15553|15551.5|15552|15550.5|5
1649793000000|2022-04-12 19:50:00|15553.2|15551.5|15553|15551.5|15554|15551.5|15552.8|15550.5|2
1649793010000|2022-04-12 19:50:10|15553.8|15551.3|15554|15551.5|15554|15551.7|15553|15551.3|7
1649793020000|2022-04-12 19:50:20|15553.2|15551.7|15553|15551.5|15554|15551.7|15553|15551.5|0
1649793030000|2022-04-12 19:50:30|15554||15554||15554||15554||7
1649793040000|2022-04-12 19:50:40|15553|15551.3|15553|15551.5|15554|15551.7|15553|15551.3|4
1649793060000|2022-04-12 19:51:00|15552|15550.5|15552|15549.5|15552|15550.5|15552|15549.5|12
1649793070000|2022-04-12 19:51:10|15551.2|15549.7|15551|15549.5|15552|15549.7|15551|15549.5|4
1649793080000|2022-04-12 19:51:20|15551.2|15549.7|15551|15549.5|15552|15549.7|15551|15549.5|2
1649793100000|2022-04-12 19:51:40|||||||||3
1649793110000|2022-04-12 19:51:50|||||||||1
1649793120000|2022-04-12 19:52:00|15552|15550.5|15552|15549.5|15552|15550.5|15551|15549.5|4
1649793130000|2022-04-12 19:52:10|15551|15550.5|15552.8|15551.3|15553|15551.5|15551|15550.5|4
1649793140000|2022-04-12 19:52:20|15553|15551.5|15552|15550.5|15553|15551.5|15551.8|15549.3|56
1649793160000|2022-04-12 19:52:40|15551|15549.5|15551|15549.5|15551|15549.5|15551|15549.5|3
1649793180000|2022-04-12 19:53:00|15552||15551||15552||15551||3
1649793190000|2022-04-12 19:53:10|||||||||1
1649793210000|2022-04-12 19:53:30|||||||||1
1649793230000|2022-04-12 19:53:50|15552|15550.5|15552|15550.5|15552|15550.5|15552|15550.5|8
1649793240000|2022-04-12 19:54:00|15551|15549.5|15551|15549.5|15551|15549.5|15551|15549.5|7
1649793250000|2022-04-12 19:54:10|15550|15548.5|15550|15548.5|15551|15549.5|15550|15548.5|6
1649793260000|2022-04-12 19:54:20|15551|15549.5|15550|15548.5|15551|15549.5|15550|15548.5|7
1649793270000|2022-04-12 19:54:30|||||||||22
1649793280000|2022-04-12 19:54:40|15549|15547.5|15549|15547.5|15550|15548.5|15549|15547.5|47
1649793290000|2022-04-12 19:54:50|||||||||1
1649793300000|2022-04-12 19:55:00|15549.2|15546.5|15548|15546.5|15549.2|15546.7|15548|15546.3|35
1649793310000|2022-04-12 19:55:10|15547.6|15546.1|15545.8|15544.3|15547.6|15546.1|15545.8|15544.3|154
1649793330000|2022-04-12 19:55:30|||||||||78
1649793340000|2022-04-12 19:55:40|||||||||16
1649793350000|2022-04-12 19:55:50|||||||||17
1649793360000|2022-04-12 19:56:00|||||||||26
1649793390000|2022-04-12 19:56:30|||||||||32
1649793400000|2022-04-12 19:56:40|||||||||1
1649793410000|2022-04-12 19:56:50|||||||||2
1649793420000|2022-04-12 19:57:00|15546.8|15545.3|15546.8|15544.3|15547|15545.3|15546.8|15544.3|10
1649793430000|2022-04-12 19:57:10|15546.6|15545.1|15546.8|15545.3|15546.8|15545.3|15546.6|15544.3|1
1649793440000|2022-04-12 19:57:20|15546.6|15545.1|15546.8|15544.3|15546.8|15545.3|15546.6|15544.3|5
1649793450000|2022-04-12 19:57:30|15546|15544.5|15545.8|15544.3|15546|15544.5|15545.8|15544.3|5
1649793460000|2022-04-12 19:57:40|15546|15543.5|15544.8|15543.3|15546|15543.5|15544.8|15543.3|21
1649793470000|2022-04-12 19:57:50|15545.8|15544.1|15545.8|15544.3|15545.8|15544.3|15545.6|15544.1|21
1649793480000|2022-04-12 19:58:00|15545|15543.3|15544.8|15543.3|15545|15543.5|15543.8|15542.3|26
1649793490000|2022-04-12 19:58:10|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|7
1649793500000|2022-04-12 19:58:20|15542.8|15541.3|15542.8|15541.3|15542.8|15541.3|15542.8|15541.3|17
1649793520000|2022-04-12 19:58:40|||||||||1
1649793530000|2022-04-12 19:58:50|||||||||25
1649793540000|2022-04-12 19:59:00|||||||||1
1649793560000|2022-04-12 19:59:20|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|20
1649793570000|2022-04-12 19:59:30|||||||||2
1649793580000|2022-04-12 19:59:40|||||||||1
1649793590000|2022-04-12 19:59:50|15544|15541.5|15542.8|15541.3|15544|15541.5|15542.8|15541.3|15
1649829900000|2022-04-13 06:05:00|15514.3|15512.8|15515.3|15512.8|15515.5|15513.8|15514.3|15512.8|18
1649829910000|2022-04-13 06:05:10|15515.1|15512.6|15515.3|15513.8|15515.3|15513.8|15514.3|15512.6|15
1649829920000|2022-04-13 06:05:20|||||||||5
1649829930000|2022-04-13 06:05:30|15514.3|15512.8|15514.3|15512.8|15514.3|15512.8|15514.3|15512.8|7
1649829940000|2022-04-13 06:05:40|||||||||9
1649829960000|2022-04-13 06:06:00|15514.9|15513.4|15514.3|15512.8|15515.3|15513.8|15514.3|15512.8|194
1649829970000|2022-04-13 06:06:10|15513.3|15511.8|15513.3|15511.8|15513.3|15511.8|15513.3|15511.8|17
1649829990000|2022-04-13 06:06:30|15512.3|15510.8|15511.3|15509.8|15512.3|15511.8|15511.3|15509.8|36
1649830000000|2022-04-13 06:06:40|15510.3|15508.8|15511.3|15509.8|15512.3|15509.8|15510.3|15508.8|41
1649830010000|2022-04-13 06:06:50|15512.3||15511.3||15512.3||15511.3||7
1649830020000|2022-04-13 06:07:00|15512.3|15510.8|15510.3|15508.8|15512.3|15510.8|15510.3|15508.8|143
1649830030000|2022-04-13 06:07:10|15509.3|15507.8|15510.3|15508.8|15510.3|15508.8|15509.3|15507.8|43
1649830040000|2022-04-13 06:07:20|15511.3|15509.8|15510.3|15508.8|15511.3|15509.8|15510.3|15508.8|15
1649830050000|2022-04-13 06:07:30|15509.3|15507.8|15508.3|15506.8|15509.3|15507.8|15507.3|15505.8|78
1649830060000|2022-04-13 06:07:40|15507.3|15504.8|15508.3|15506.8|15508.3|15506.8|15507.3|15504.8|89
1649830070000|2022-04-13 06:07:50|15509.3||15509.3||15509.3||15508.3||19
1649830080000|2022-04-13 06:08:00|15509.7|15508.2|15508.3|15506.8|15509.7|15508.2|15508.3|15506.8|118
1649830090000|2022-04-13 06:08:10|15509.3|15507.8|15507.3|15505.8|15509.3|15507.8|15507.3|15505.8|26
1649830100000|2022-04-13 06:08:20|15507.7|15506.2|15508.3|15506.8|15509.5|15507.8|15507.7|15506.2|67
1649830110000|2022-04-13 06:08:30|15507.9|15506.4|15507.3|15505.8|15508.3|15506.4|15507.3|15505.8|48
1649830120000|2022-04-13 06:08:40|15508.3|15506.8|15507.3|15505.8|15509.3|15506.8|15507.3|15505.8|49
1649830130000|2022-04-13 06:08:50|15508.3|15506.8|15508.3|15506.8|15509.3|15507.8|15508.3|15506.8|102
1649830140000|2022-04-13 06:09:00|||||||||62
1649830150000|2022-04-13 06:09:10|15507.3|15505.8|15507.3|15505.8|15507.3|15505.8|15507.3|15505.8|18
1649830160000|2022-04-13 06:09:20|15508.3|15506.8|15507.3|15505.8|15508.3|15506.8|15507.3|15505.8|55
1649830170000|2022-04-13 06:09:30|15506.1|15504.6|15506.1|15504.6|15507.3|15505.8|15506.1|15504.6|52
1649830180000|2022-04-13 06:09:40|||||||||6
1649830190000|2022-04-13 06:09:50|15506.5|15505|15506.1|15504.6|15507.3|15505.8|15506.1|15504.6|43
1649830200000|2022-04-13 06:10:00|15505.1|15503.6|15502.1|15500.6|15506.1|15503.6|15502.1|15500.6|189
1649830210000|2022-04-13 06:10:10|15503.1|15501.4|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|40
1649830220000|2022-04-13 06:10:20|15500.9|15499.4|15503.1|15501.6|15503.1|15501.6|15500.9|15499.4|51
1649830230000|2022-04-13 06:10:30|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|41
1649830240000|2022-04-13 06:10:40|15503.1|15501.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|30
1649830250000|2022-04-13 06:10:50|15503.1|15501.6|15503.1|15501.6|15505.1|15502.6|15502.1|15500.6|125
1649830260000|2022-04-13 06:11:00|15504.1|15502.6|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|78
1649830270000|2022-04-13 06:11:10|15503.1|15501.6|15505.1|15502.6|15505.1|15502.6|15503.1|15501.6|62
1649830280000|2022-04-13 06:11:20|15504.1|15503.6|15504.1|15502.6|15504.1|15503.6|15504.1|15502.6|5
1649830290000|2022-04-13 06:11:30|||||||||4
1649830300000|2022-04-13 06:11:40|15505.1|15503.6|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|89
1649830310000|2022-04-13 06:11:50|15503.1|15501.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|43
1649830320000|2022-04-13 06:12:00|15502.5|15501|15499.9|15498.4|15503.1|15501.6|15499.9|15498.4|162
1649830330000|2022-04-13 06:12:10|15500.1|15498.6|15502.1|15500.6|15502.1|15500.6|15500.1|15498.4|141
1649830340000|2022-04-13 06:12:20|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|20
1649830350000|2022-04-13 06:12:30|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|8
1649830360000|2022-04-13 06:12:40|15503.1|15501.6|15503.1|15501.6|15503.3|15501.6|15502.9|15500.6|13
1649830370000|2022-04-13 06:12:50|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|9
1649830380000|2022-04-13 06:13:00|15503.1|15501.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|17
1649830390000|2022-04-13 06:13:10|15501.1|15499.6|15500.9|15499.4|15502.1|15500.6|15500.9|15499.4|30
1649830400000|2022-04-13 06:13:20|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|12
1649830410000|2022-04-13 06:13:30|15502.5|15501|15502.1|15500.6|15502.5|15501|15502.1|15500.6|5
1649830420000|2022-04-13 06:13:40|15501.5|15500|15502.1|15500.6|15502.1|15500.6|15500.9|15499.4|28
1649830430000|2022-04-13 06:13:50|15500.9|15499.4|15502.1|15500.6|15502.1|15500.6|15500.9|15499.4|15
1649830440000|2022-04-13 06:14:00|15501.9|15499.4|15502.1|15500.6|15502.1|15500.6|15501.9|15499.4|12
1649830450000|2022-04-13 06:14:10|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|24
1649830460000|2022-04-13 06:14:20|15501.5|15500|15500.9|15499.4|15502.1|15500.6|15500.9|15499.4|30
1649830470000|2022-04-13 06:14:30|15500.1|15498.4|15499.9|15498.4|15500.1|15498.6|15499.9|15498.4|17
1649830480000|2022-04-13 06:14:40|15499.3|15497.8|15497.9|15496.4|15499.3|15497.8|15496.9|15495.4|94
1649830490000|2022-04-13 06:14:50|15499.1|15496.6|15496.9|15495.4|15499.1|15497.4|15496.9|15495.4|50
1649830500000|2022-04-13 06:15:00|15497.9|15496.4|15497.9|15495.4|15497.9|15496.4|15497.9|15495.4|42
1649830510000|2022-04-13 06:15:10|15498.1|15495.6|15499.9|15498.4|15499.9|15498.4|15497.9|15495.4|43
1649830520000|2022-04-13 06:15:20|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|14
1649830530000|2022-04-13 06:15:30||15498.4||15499.4||15499.4||15498.4|9
1649830540000|2022-04-13 06:15:40|15501.7|15499.2|15502.1|15500.6|15502.1|15500.6|15501.7|15499.2|26
1649830550000|2022-04-13 06:15:50|15501.5|15500|15500.9|15499.4|15501.5|15500|15500.9|15499.4|23
1649830560000|2022-04-13 06:16:00|15498.9|15496.4|15500.9|15499.4|15501.9|15500.4|15498.4|15496.4|77
1649830570000|2022-04-13 06:16:10|15498.9|15497.4|15498.7|15497.2|15498.9|15497.4|15497.9|15496.4|254
1649830580000|2022-04-13 06:16:20|15498.9|15497.4|15498.9|15497.4|15499.9|15497.4|15497.9|15496.4|32
1649830590000|2022-04-13 06:16:30|15498.3|15496.8|15499.9|15498.4|15499.9|15498.4|15497.9|15496.4|96
1649830600000|2022-04-13 06:16:40|15500.1|15498.6|15500.9|15499.4|15500.9|15499.4|15500.1|15498.6|13
1649830610000|2022-04-13 06:16:50|15499.9|15498.4|15499.9|15498.4|15499.9|15498.4|15499.9|15498.4|3
1649830620000|2022-04-13 06:17:00|15498.9|15497.4|15499.9|15498.4|15499.9|15498.4|15498.9|15497.4|52
1649830630000|2022-04-13 06:17:10|||||||||2
1649830650000|2022-04-13 06:17:30|||||||||2
1649830660000|2022-04-13 06:17:40|15499.7|15498.2|15496.9|15495.4|15499.7|15498.2|15496.9|15495.4|17
1649830670000|2022-04-13 06:17:50|15495.9|15494.4|15496.9|15495.4|15498.9|15497.4|15495.9|15494.4|69
1649830680000|2022-04-13 06:18:00|15496.7|15494.4|15495.9|15494.4|15497.1|15495.4|15495.9|15494.4|7
1649830690000|2022-04-13 06:18:10|15495.3|15493.8|15494.9|15493.4|15495.3|15493.8|15493.9|15492.4|128
1649830700000|2022-04-13 06:18:20|15493.9|15492.4|15494.9|15493.4|15494.9|15493.4|15493.9|15492.4|5
1649830710000|2022-04-13 06:18:30|15495.9|15494.4|15496.9|15495.4|15496.9|15495.4|15495.9|15494.4|106
1649830720000|2022-04-13 06:18:40|||||||||4
1649830730000|2022-04-13 06:18:50|||||||||1
1649830740000|2022-04-13 06:19:00|15497.9|15496.4|15495.9|15494.4|15497.9|15496.4|15495.7|15493.4|110
1649830750000|2022-04-13 06:19:10|15496.9|15495.4|15497.9|15495.4|15497.9|15495.4|15496.9|15495.4|48
1649830760000|2022-04-13 06:19:20|15497.7|15496.2|15497.9|15496.4|15497.9|15496.4|15496.9|15495.4|41
1649830770000|2022-04-13 06:19:30|15498.9|15496.6|15497.9|15496.4|15498.9|15496.6|15495.9|15494.4|69
1649830780000|2022-04-13 06:19:40|15496.9|15494.4|15497.9|15495.4|15497.9|15495.4|15495.9|15494.4|186
1649830790000|2022-04-13 06:19:50|15498.1|15495.6|15496.9|15495.4|15498.1|15496.4|15496.9|15495.4|4
1649830800000|2022-04-13 06:20:00|15496.1|15494.6|15496.9|15495.4|15496.9|15495.4|15495.9|15494.4|15
1649830810000|2022-04-13 06:20:10|15497.9|15495.2|15496.9|15495.4|15497.9|15495.4|15496.7|15494.4|7
1649830820000|2022-04-13 06:20:20|15496.1|15494.4|15495.9|15494.4|15496.9|15495.4|15495.9|15494.4|15
1649830830000|2022-04-13 06:20:30|15496.9|15495.4|15496.9|15495.4|15496.9|15495.4|15495.9|15494.4|7
1649830840000|2022-04-13 06:20:40|15497.9|15496.4|15496.9|15494.4|15497.9|15496.4|15496.9|15494.4|13
1649830850000|2022-04-13 06:20:50|15497.9|15495.4|15498.9|15497.4|15498.9|15497.4|15496.9|15495.4|37
1649830860000|2022-04-13 06:21:00|15498.5|15497|15497.9|15495.4|15498.5|15497|15496.9|15495.4|14
1649830870000|2022-04-13 06:21:10|15498.9|15496.4|15497.9|15496.4|15498.9|15496.6|15496.9|15495.4|12
1649830880000|2022-04-13 06:21:20|15498.9|15497.4|15497.9|15496.4|15498.9|15497.4|15497.7|15495.4|9
1649830890000|2022-04-13 06:21:30|15496.9|15495.4|15497.9|15496.4|15497.9|15496.4|15496.9|15495.4|4
1649830900000|2022-04-13 06:21:40|15498.9|15497.4|15497.9|15496.4|15498.9|15497.4|15497.9|15496.4|11
1649830910000|2022-04-13 06:21:50|15498.9|15497.4|15497.9|15496.4|15498.9|15497.4|15497.9|15496.4|2
1649830920000|2022-04-13 06:22:00|15497.3|15495.8|15495.9|15494.4|15497.3|15495.8|15495.9|15494.4|33
1649830940000|2022-04-13 06:22:20|15496.9|15495.4|15495.9|15494.4|15496.9|15495.4|15495.9|15494.4|3
1649830950000|2022-04-13 06:22:30|15496.9|15495.4|15494.9|15492.4|15496.9|15495.4|15493.9|15492.4|236
1649830960000|2022-04-13 06:22:40|15494.7|15493.2|15492.9|15491.4|15494.9|15493.4|15492.9|15491.4|140
1649830970000|2022-04-13 06:22:50|15490.9|15489.4|15491.9|15490.4|15492.1|15490.4|15490.9|15489.4|24
1649830980000|2022-04-13 06:23:00|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|58
1649830990000|2022-04-13 06:23:10|15491.7|15489.2|15491.9|15490.4|15492.1|15490.4|15490.9|15489.2|25
1649831000000|2022-04-13 06:23:20|15490.9|15489.4|15488.7|15487.2|15490.9|15489.4|15488.5|15486.2|93
1649831010000|2022-04-13 06:23:30|15489.7|15488.2|15489.7|15488.2|15489.7|15488.2|15488.7|15487.2|68
1649831020000|2022-04-13 06:23:40|15489.3|15487.8|15488.7|15487.2|15490.9|15488.4|15486.7|15485.2|234
1649831030000|2022-04-13 06:23:50|15487.7|15486.2|15487.7|15486.2|15487.7|15486.2|15487.7|15486.2|7
1649831040000|2022-04-13 06:24:00|15488.7|15487.2|15488.7|15487.2|15489.9|15487.4|15487.7|15486.2|60
1649831050000|2022-04-13 06:24:10|15485.5|15484|15484.5|15483|15486.3|15484.8|15484.5|15483|51
1649831060000|2022-04-13 06:24:20|15483.5|15482|15483.5|15482|15484.5|15483|15483.5|15481.8|110
1649831070000|2022-04-13 06:24:30|15482.5|15481|15482.5|15481|15483.7|15482|15482.1|15480.6|107
1649831080000|2022-04-13 06:24:40|15483.5|15481.8|15482.5|15481|15484.5|15483|15480.5|15479|100
1649831090000|2022-04-13 06:24:50|15483.5|15482|15485.5|15483|15485.5|15484|15482.5|15480.8|93
1649831100000|2022-04-13 06:25:00|15484.5|15484|15484.5|15483|15485.5|15484|15483.5|15481.8|165
1649831110000|2022-04-13 06:25:10|15485.3|15482.8|15485.5|15483|15485.5|15483.8|15484.5|15482.8|26
1649831120000|2022-04-13 06:25:20|15484.7|15483.2|15487.7|15485.2|15487.7|15486.2|15484.5|15482.7|89
1649831130000|2022-04-13 06:25:30|15487.5|15486|15487.7|15486.2|15487.9|15486.2|15486.7|15485.2|58
1649831140000|2022-04-13 06:25:40|15486.7|15485.2|15486.7|15485.2|15486.7|15485.2|15486.7|15485.2|13
1649831150000|2022-04-13 06:25:50|15486.9|15485.4|15487.7|15486.2|15487.7|15486.2|15486.7|15485.2|63
1649831160000|2022-04-13 06:26:00|15488.7|15487.2|15486.7|15485.2|15488.7|15487.2|15486.7|15485.2|41
1649831170000|2022-04-13 06:26:10|15485.7|15484.2|15485.5|15484|15485.7|15484.2|15485.5|15484|26
1649831180000|2022-04-13 06:26:20|15484.5|15483|15482.5|15481|15484.5|15483|15482.5|15481|112
1649831190000|2022-04-13 06:26:30|15483.5|15482|15483.5|15482|15483.5|15482|15483.5|15482|27
1649831200000|2022-04-13 06:26:40|15483.7|15481|15482.5|15480|15483.7|15482|15481.5|15480|68
1649831210000|2022-04-13 06:26:50|15481.9|15481|15480.9|15479.4|15481.9|15481|15480.9|15479.4|27
1649831220000|2022-04-13 06:27:00|15480.5|15479|15482.5|15481|15483.7|15482|15480.5|15479|170
1649831230000|2022-04-13 06:27:10|15482.1|15480.6|15481.5|15480|15482.1|15480.6|15481.5|15480|31
1649831240000|2022-04-13 06:27:20|||||||||2
1649831250000|2022-04-13 06:27:30|15480.5|15479|15482.5|15481|15482.5|15481|15480.5|15479|20
1649831260000|2022-04-13 06:27:40|15481.5|15480|15482.5|15481|15482.5|15481|15481.5|15480|20
1649831270000|2022-04-13 06:27:50|||||||||10
1649831280000|2022-04-13 06:28:00|15483.1|15481.6|15483.5|15481|15483.5|15482|15482.5|15481|107
1649831290000|2022-04-13 06:28:10|15483.9|15482.4|15483.5|15481|15484.5|15482.4|15482.5|15481|140
1649831300000|2022-04-13 06:28:20|15482.7|15481.2|15482.5|15481|15483.5|15482|15482.5|15481|7
1649831310000|2022-04-13 06:28:30|15482.9|15481.4|15483.5|15481|15484.5|15482|15482.5|15480.8|82
1649831320000|2022-04-13 06:28:40|15483.7|15481.2|15483.5|15481|15483.7|15482|15482.7|15481|23
1649831330000|2022-04-13 06:28:50|15483.7|15481.2|15483.5|15482|15483.7|15482|15482.5|15481|26
1649831340000|2022-04-13 06:29:00|15483.3|15481|15483.5|15481|15483.5|15482|15483.3|15481|22
1649831350000|2022-04-13 06:29:10|15482.5|15482|15482.5|15481|15483.5|15482|15482.5|15481|12
1649831360000|2022-04-13 06:29:20|15481.5|15480|15479.5|15478|15481.5|15480|15479.3|15476.8|138
1649831370000|2022-04-13 06:29:30|15478.9|15477.4|15477.5|15476|15478.9|15477.4|15476.5|15475|125
1649831380000|2022-04-13 06:29:40|15476.5|15475|15476.5|15475|15476.9|15475.4|15476.5|15475|37
1649831390000|2022-04-13 06:29:50|15477.5|15476|15478.5|15477|15478.5|15477|15477.5|15476|24
1649831400000|2022-04-13 06:30:00|15478.3|15476.8|15478.5|15477|15479.7|15478|15478.3|15476.8|104
1649831410000|2022-04-13 06:30:10|15479.5|15478|15480.5|15479|15480.5|15479|15478.3|15476|103
1649831420000|2022-04-13 06:30:20|15479.7|15478|15478.5|15477|15480.5|15478.2|15478.5|15477|38
1649831430000|2022-04-13 06:30:30|15478.9|15477.4|15480.5|15478|15480.5|15478|15478.5|15476.8|197
1649831440000|2022-04-13 06:30:40|15480.3|15479|15476.5|15475|15480.3|15479|15476.5|15475|48
1649831450000|2022-04-13 06:30:50|15477.5|15476|15478.5|15476|15479.5|15478|15477.5|15476|34
1649831460000|2022-04-13 06:31:00|15476.5|15475|15476.3|15473.8|15476.5|15475|15474.5|15472.8|183
1649831470000|2022-04-13 06:31:10|15476.5|15474|15476.5|15474|15476.5|15475|15474.5|15473|37
1649831480000|2022-04-13 06:31:20|15476.3|15473.8|15477.5|15475|15477.5|15476|15475.5|15473.8|71
1649831490000|2022-04-13 06:31:30|15476.7|15475.2|15477.5|15476|15478.5|15477|15475.5|15474|70
1649831500000|2022-04-13 06:31:40|15478.5|15477|15478.5|15477|15478.7|15477|15477.5|15476|82
1649831510000|2022-04-13 06:31:50|15477.7|15476|15480.5|15478|15480.5|15479|15477.7|15476|189
1649831520000|2022-04-13 06:32:00|15480.7|15478.2|15479.5|15478|15480.7|15478.2|15479.5|15477|43
1649831530000|2022-04-13 06:32:10|15479.1|15477.6|15479.5|15478|15480.5|15479|15478.5|15477|93
1649831540000|2022-04-13 06:32:20|15480.5|15479|15480.5|15479|15480.5|15479|15479.5|15477.8|59
1649831550000|2022-04-13 06:32:30|15481.5|15480|15481.5|15480|15481.5|15480|15481.5|15480|41
1649831560000|2022-04-13 06:32:40|15482.5|15481|15483.5|15481|15484.5|15482|15482.5|15481|258
1649831570000|2022-04-13 06:32:50|15482.5|15482|15483.5|15482|15483.5|15482|15482.5|15481|20
1649831580000|2022-04-13 06:33:00|15483.3|15481.8|15480.5|15479|15483.5|15481.8|15480.5|15479|95
1649831590000|2022-04-13 06:33:10|15479.5|15478|15480.5|15479|15481.5|15480|15479.5|15478|129
1649831600000|2022-04-13 06:33:20|15481.5|15480|15481.5|15480|15481.5|15480|15481.5|15480|30
1649831610000|2022-04-13 06:33:30|15480.5|15479|15479.5|15478|15480.5|15479|15479.5|15478|10
1649831620000|2022-04-13 06:33:40|15480.5|15479|15478.5|15477|15480.5|15479|15478.5|15477|102
1649831630000|2022-04-13 06:33:50|15477.7|15476|15477.5|15476|15478.3|15476.2|15476.5|15475|73
1649831640000|2022-04-13 06:34:00|15478.5|15477|15477.5|15476|15478.9|15477.4|15477.5|15476|92
1649831650000|2022-04-13 06:34:10|15478.5|15477|15477.5|15476|15478.5|15477|15477.5|15475.8|42
1649831660000|2022-04-13 06:34:20|15478.5|15476.8|15480.5|15478|15480.7|15479|15478.5|15476.8|51
1649831670000|2022-04-13 06:34:30|15480.3|15477.8|15480.5|15479|15480.5|15479|15479.5|15477.8|20
1649831680000|2022-04-13 06:34:40|15480.1|15478.6|15480.5|15479|15480.5|15479|15479.5|15477.8|10
1649831690000|2022-04-13 06:34:50|15479.9|15478.4|15480.5|15478|15480.5|15478.4|15479.9|15478|18
1649831700000|2022-04-13 06:35:00|15481.5|15479|15480.5|15478|15481.5|15480|15479.5|15477.8|41
1649831710000|2022-04-13 06:35:10|15480.7|15478.2|15481.9|15480.4|15481.9|15480.4|15478.5|15477|171
1649831720000|2022-04-13 06:35:20|15481.5|15480|15482.5|15481|15482.5|15481|15481.5|15480|19
1649831730000|2022-04-13 06:35:30|15481.5|15480|15481.5|15480|15481.5|15480|15479.5|15478|62
1649831750000|2022-04-13 06:35:50|15482.5|15481|15482.5|15481|15482.5|15481|15481.5|15480|107
1649831760000|2022-04-13 06:36:00|15483.5|15482|15483.5|15482|15483.5|15482|15482.5|15481|183
1649831770000|2022-04-13 06:36:10|15482.5|15481|15482.5|15481|15482.5|15481|15482.5|15481|7
1649831780000|2022-04-13 06:36:20|15481.5|15480|15481.5|15480|15481.5|15480|15481.5|15480|1
1649831790000|2022-04-13 06:36:30|15482.5|15481|15482.5|15481|15482.5|15481|15481.5|15480|72
1649831800000|2022-04-13 06:36:40|15483.5|15482|15482.5|15481|15483.7|15482|15482.5|15481|36
1649831810000|2022-04-13 06:36:50|15483.5|15481.2|15482.5|15481|15483.5|15481.2|15481.5|15480|46
1649831820000|2022-04-13 06:37:00|15483.5|15482|15481.5|15480|15483.5|15482|15481.5|15480|24
1649831830000|2022-04-13 06:37:10|||||||||4
1649831840000|2022-04-13 06:37:20|15480.5|15479|15477.5|15476|15480.5|15479|15477.5|15476|105
1649831850000|2022-04-13 06:37:30|15477|15475|15477.5|15476|15477.5|15476|15477|15475|52
1649831860000|2022-04-13 06:37:40|15478.1|15476.6|15478.5|15477|15479.5|15477.2|15478.1|15476.6|139
1649831870000|2022-04-13 06:37:50|15479.3|15476.8|15479.5|15477|15479.5|15477|15479.3|15476.8|1
1649831880000|2022-04-13 06:38:00|15478.5|15478|15478.5|15477|15478.9|15478|15478.5|15477|19
1649831890000|2022-04-13 06:38:10|15477.5|15476|15478.5|15477|15478.5|15477|15477.5|15476|52
1649831910000|2022-04-13 06:38:30|15479.1|15477.6|15479.5|15478|15479.5|15478|15478.5|15476|42
1649831920000|2022-04-13 06:38:40|15480.5|15479|15477.5|15476|15480.7|15479|15477.5|15476|58
1649831930000|2022-04-13 06:38:50|15477.7|15475|15477.5|15476|15477.7|15476|15477.5|15475|22
1649831940000|2022-04-13 06:39:00|15478.5|15477|15478.5|15477|15478.5|15477|15477.5|15476|60
1649831950000|2022-04-13 06:39:10|15477.9|15476.4|15477.5|15476|15477.9|15476.4|15477.5|15476|22
1649831960000|2022-04-13 06:39:20|15476.5|15475|15475.5|15474|15476.5|15475|15475.5|15474|53
1649831970000|2022-04-13 06:39:30|15476.5|15475|15476.5|15475|15476.5|15475|15476.5|15475|1
1649831980000|2022-04-13 06:39:40|15477.5|15476|15477.5|15476|15477.9|15476.4|15477.5|15476|60
1649831990000|2022-04-13 06:39:50|15478.5|15477|15477.5|15476|15479|15477|15477.5|15476|50
1649832000000|2022-04-13 06:40:00|15477.7|15475|15478.5|15477|15479.5|15478|15477.7|15475|78
1649832010000|2022-04-13 06:40:10|15480.5|15479|15480.5|15479|15481.5|15479.8|15479.9|15478|91
1649832020000|2022-04-13 06:40:20|15479.5|15478|15478.5|15477|15479.7|15478|15478.5|15477|47
1649832030000|2022-04-13 06:40:30|15477.9|15476.4|15475.5|15474|15477.9|15476.4|15475.5|15474|44
1649832040000|2022-04-13 06:40:40|15474.5|15473|15475.5|15474|15476.5|15475|15474.5|15473|126
1649832050000|2022-04-13 06:40:50|15476.5|15475|15475.5|15474|15477.5|15475|15475.5|15474|141
1649832060000|2022-04-13 06:41:00|15475.7|15474.2|15476.5|15475|15477.5|15476|15475.7|15474.2|85
1649832070000|2022-04-13 06:41:10|15477.5|15476|15477.5|15476|15477.5|15476|15477.5|15476|58
1649832080000|2022-04-13 06:41:20|15478.5|15476.2|15478.5|15477|15478.7|15477|15478.5|15476|15
1649832090000|2022-04-13 06:41:30|15477.5|15476|15478.5|15477|15479.5|15478|15477.5|15476|76
1649832100000|2022-04-13 06:41:40|15478.2|15476.7|15476.5|15475|15478.5|15476.7|15476.5|15475|191
1649832110000|2022-04-13 06:41:50|15475.5|15474|15476.5|15475|15476.5|15475|15475.5|15474|61
1649832120000|2022-04-13 06:42:00|15475.9|15474.4|15477.5|15476|15477.5|15476|15475.5|15474|101
1649832130000|2022-04-13 06:42:10|15478.5|15477|15479.5|15478|15481.5|15480|15477.5|15476|287
1649832140000|2022-04-13 06:42:20|15478.5|15477|15479.5|15478|15479.5|15478|15478.5|15477|164
1649832150000|2022-04-13 06:42:30|15479.3|15477|15478.5|15477|15479.5|15478|15478.5|15477|15
1649832160000|2022-04-13 06:42:40|15477.5|15476|15476.7|15475.2|15477.5|15476|15476.5|15475|25
1649832170000|2022-04-13 06:42:50|15476.5|15475|15475.5|15474|15477.5|15476|15475.5|15474|29
1649832180000|2022-04-13 06:43:00|||||||||36
1649832190000|2022-04-13 06:43:10|15475.7|15474.2|15477.5|15476|15478.5|15476|15475.7|15474.2|113
1649832200000|2022-04-13 06:43:20|15476.5|15475|15476.5|15475|15476.5|15475|15476.5|15475|13
1649832210000|2022-04-13 06:43:30||15474||15475||15475||15474|17
1649832220000|2022-04-13 06:43:40|15477.5|15476|15477.5|15475|15477.5|15476|15476.5|15475|49
1649832230000|2022-04-13 06:43:50|15476.7|15475.2|15477.5|15476|15477.5|15476|15476.7|15475|20
1649832240000|2022-04-13 06:44:00|||||||||27
1649832250000|2022-04-13 06:44:10|15477.7|15476.2|15479.5|15478|15479.5|15478|15477.5|15476|71
1649832260000|2022-04-13 06:44:20|||||||||1
1649832270000|2022-04-13 06:44:30|15478.5|15477|15480.5|15479|15481.5|15479|15478.5|15477|91
1649832280000|2022-04-13 06:44:40|||||||||38
1649832290000|2022-04-13 06:44:50|15481.5|15480|15480.5|15479|15481.5|15480|15480.5|15479|120
1649832300000|2022-04-13 06:45:00|15481.5|15480|15482.5|15481|15482.5|15481|15481.5|15480|91
1649832310000|2022-04-13 06:45:10|15482.3|15479.8|15481.5|15480|15482.3|15480|15481.5|15479.8|62
1649832320000|2022-04-13 06:45:20|15480.5|15479|15481.5|15480|15481.5|15480|15480.5|15479|75
1649832330000|2022-04-13 06:45:30|15482.5|15481|15483.5|15482|15483.5|15482|15482.5|15481|90
1649832340000|2022-04-13 06:45:40|15484.3|15481.8|15484.5|15483|15484.5|15483|15484.3|15481.8|52
1649832350000|2022-04-13 06:45:50|15485.5||15485.5||15485.5||15484.5||62
1649832360000|2022-04-13 06:46:00|15484.5|15484|15485.5|15483|15485.5|15484|15484.5|15483|222
1649832370000|2022-04-13 06:46:10|15485.7|15483.2|15485.5|15484|15485.7|15484.2|15485.5|15483.2|58
1649832380000|2022-04-13 06:46:20|15486.2|15484.7|15485.5|15484|15486.5|15484.7|15485.5|15483.5|43
1649832390000|2022-04-13 06:46:30|15485.9|15484.4|15486.7|15485.2|15486.7|15485.2|15485.5|15484|19
1649832400000|2022-04-13 06:46:40|||||||||34
1649832410000|2022-04-13 06:46:50|15487.7|15486.2|15487.7|15486.2|15487.7|15486.2|15487.7|15486.2|26
1649832420000|2022-04-13 06:47:00|15486.7|15485.2|15485.5|15484|15486.7|15485.2|15485.5|15484|74
1649832430000|2022-04-13 06:47:10|15486.4|15483.9|15486.7|15485.2|15486.7|15485.2|15486.4|15483.9|58
1649832440000|2022-04-13 06:47:20|||||||||49
1649832450000|2022-04-13 06:47:30|15487.4|15485.9|15486.7|15485.2|15487.7|15486.2|15485.5|15484|113
1649832460000|2022-04-13 06:47:40|15485.5|15484|15488.7|15487.2|15488.7|15487.2|15485.5|15483.5|216
1649832470000|2022-04-13 06:47:50|15489.7|15488.2|15487.7|15486.2|15489.7|15488.2|15487.7|15486.2|128
1649832480000|2022-04-13 06:48:00|15486.7|15485.2|15486.7|15485.2|15487.7|15485.2|15485.5|15484|123
1649832490000|2022-04-13 06:48:10|15487.7|15486.2|15486.7|15485.2|15487.7|15486.2|15486.7|15485.2|109
1649832500000|2022-04-13 06:48:20|15487.5|15485|15488.7|15487.2|15488.7|15487.2|15487.5|15485|187
1649832510000|2022-04-13 06:48:30|15488.9|15487.4|15489.7|15488.2|15489.7|15488.2|15488.7|15487.2|62
1649832520000|2022-04-13 06:48:40|||||||||37
1649832530000|2022-04-13 06:48:50|15489.9|15488.4|15491.1|15488.6|15491.3|15489.6|15489.9|15488.4|168
1649832540000|2022-04-13 06:49:00|15489.9|15489.6|15489.9|15487.4|15491.1|15489.6|15489.7|15487.4|295
1649832550000|2022-04-13 06:49:10|15489.7|15488.2|15489.9|15488.4|15491.1|15489.1|15489.1|15487.4|66
1649832560000|2022-04-13 06:49:20|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|62
1649832570000|2022-04-13 06:49:30|15489.9|15487.2|15489.9|15487.4|15489.9|15488.4|15488.9|15487.2|6
1649832580000|2022-04-13 06:49:40|15491.1|15488.4|15491.1|15489.6|15491.3|15489.6|15489.9|15488.4|71
1649832590000|2022-04-13 06:49:50|15489.9|15488.4|15488.9|15487.4|15489.9|15488.4|15488.9|15487.4|64
1649832600000|2022-04-13 06:50:00|15487.9|15486.4|15488.9|15486.4|15488.9|15487.4|15487.9|15486.4|59
1649832610000|2022-04-13 06:50:10||15487.4||15487.4||15487.4||15487.4|14
1649832620000|2022-04-13 06:50:20|15487.9|15486.4|15488.9|15487.4|15488.9|15487.4|15487.9|15486.4|24
1649832630000|2022-04-13 06:50:30|15488.7|15487.2|15488.9|15487.4|15488.9|15487.4|15487.9|15486.4|75
1649832640000|2022-04-13 06:50:40|15487.9|15486.4|15487.9|15485.4|15487.9|15486.4|15487.5|15485.4|98
1649832650000|2022-04-13 06:50:50|15486.9|15484.4|15486.9|15485.4|15487.1|15485.4|15486.9|15484.4|60
1649832660000|2022-04-13 06:51:00|15487.9|15486.4|15487.9|15486.4|15487.9|15486.4|15487.9|15486.4|46
1649832670000|2022-04-13 06:51:10||15485.4||15485.4||15485.4||15485.4|49
1649832680000|2022-04-13 06:51:20|15487.3|15485.8|15487.9|15485.4|15487.9|15486.4|15486.9|15485.4|37
1649832690000|2022-04-13 06:51:30|15488.1|15485.6|15487.9|15486.4|15488.1|15486.4|15487.9|15485.4|9
1649832700000|2022-04-13 06:51:40|15488.1|15485.4|15487.9|15486.4|15488.9|15487.4|15487.9|15485.4|146
1649832710000|2022-04-13 06:51:50|15488.9|15486.2|15487.9|15485.4|15488.9|15486.4|15486.9|15485.4|120
1649832720000|2022-04-13 06:52:00||15486.4||15486.4||15486.4||15486.4|56
1649832730000|2022-04-13 06:52:10|15487.7|15486.2|15485.9|15484.4|15487.7|15486.2|15485.9|15484.4|34
1649832740000|2022-04-13 06:52:20|15486.7|15484.2|15487.9|15485.4|15487.9|15486.4|15486.7|15484.2|26
1649832750000|2022-04-13 06:52:30|15487.7|15486.4|15487.9|15485.4|15488.1|15486.4|15486.9|15485.2|82
1649832760000|2022-04-13 06:52:40|15488.1|15485.6|15488.9|15487.4|15489.1|15487.4|15487.9|15485.6|28
1649832770000|2022-04-13 06:52:50|15489.5|15488|15491.1|15489.6|15491.1|15489.6|15489.5|15488|155
1649832780000|2022-04-13 06:53:00|15489.9|15488.4|15488.9|15487.4|15491.1|15489.6|15488.9|15487.4|63
1649832790000|2022-04-13 06:53:10|15489.9|15488.4|15493.1|15491.6|15493.1|15491.6|15489.9|15488.4|323
1649832800000|2022-04-13 06:53:20|15492.1|15490.6|15491.1|15489.6|15492.1|15490.6|15491.1|15489.6|135
1649832810000|2022-04-13 06:53:30|15490.9|15489.4|15491.1|15489.6|15491.1|15489.6|15489.9|15488.4|10
1649832820000|2022-04-13 06:53:40|15490.7|15489.2|15489.9|15488.4|15491.1|15489.6|15489.9|15488.4|150
1649832830000|2022-04-13 06:53:50|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|15487.9|15486.4|124
1649832840000|2022-04-13 06:54:00|15489.3|15487.8|15489.9|15488.4|15491.1|15489.6|15488.9|15487.4|93
1649832850000|2022-04-13 06:54:10|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|140
1649832860000|2022-04-13 06:54:20|15490.1|15488.6|15491.1|15489.6|15491.1|15489.6|15490.1|15488.4|40
1649832870000|2022-04-13 06:54:30|15490.7|15489.2|15488.9|15487.4|15491.1|15489.2|15488.9|15487.4|13
1649832880000|2022-04-13 06:54:40|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|23
1649832890000|2022-04-13 06:54:50|||||||||6
1649832900000|2022-04-13 06:55:00|15489.7|15488.2|15491.1|15489.6|15491.1|15489.6|15489.7|15488.2|38
1649832910000|2022-04-13 06:55:10|15489.9|15488.4|15488.9|15487.4|15491.1|15488.8|15488.9|15487.4|68
1649832920000|2022-04-13 06:55:20|15489.6|15488.1|15488.9|15487.4|15489.9|15488.4|15488.9|15487.4|20
1649832930000|2022-04-13 06:55:30|15489.9|15488.4|15491.1|15488.6|15491.1|15489.6|15489.9|15488.4|42
1649832940000|2022-04-13 06:55:40|15490.9|15489.4|15489.9|15488.4|15491.1|15489.6|15489.9|15488.4|3
1649832950000|2022-04-13 06:55:50|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|15489.9|15488.4|51
1649832960000|2022-04-13 06:56:00|||||||||6
1649832970000|2022-04-13 06:56:10|15492.1|15490.6|15492.1|15490.6|15492.1|15490.6|15492.1|15490.6|21
1649832980000|2022-04-13 06:56:20|15491.1|15489.6|15489.9|15488.4|15492.1|15490.6|15489.9|15488.4|137
1649832990000|2022-04-13 06:56:30|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|28
1649833000000|2022-04-13 06:56:40|||||||||1
1649833010000|2022-04-13 06:56:50|15490.9|15489.4|15489.9|15488.4|15491.1|15489.6|15489.9|15488.2|34
1649833020000|2022-04-13 06:57:00|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|84
1649833030000|2022-04-13 06:57:10|15488.7|15487.2|15487.9|15486.4|15488.9|15487.4|15486.9|15485.4|59
1649833040000|2022-04-13 06:57:20|15487.7|15486.2|15486.9|15485.4|15487.9|15486.4|15486.9|15485.4|18
1649833050000|2022-04-13 06:57:30|15485.9|15484.4|15485.9|15484.4|15485.9|15484.4|15485.9|15484.4|68
1649833060000|2022-04-13 06:57:40|15486.9|15485.4|15486.9|15485.4|15486.9|15485.4|15485.9|15484.4|23
1649833070000|2022-04-13 06:57:50|15488.1|15485.6|15487.9|15485.4|15488.1|15486.4|15486.9|15485.4|40
1649833080000|2022-04-13 06:58:00|15488.1|15486.4|15486.9|15485.4|15488.1|15486.4|15486.9|15485.4|3
1649833090000|2022-04-13 06:58:10|15487.9|15486.4|15487.9|15485.4|15487.9|15486.4|15486.9|15485.4|227
1649833100000|2022-04-13 06:58:20|15486.9|15485.8|15487.9|15486.4|15487.9|15486.4|15486.9|15485.4|7
1649833110000|2022-04-13 06:58:30||15485.4||15486.4||15486.4||15485.4|43
1649833120000|2022-04-13 06:58:40|15487.7|15485.4|15488.9|15487.4|15488.9|15487.4|15486.9|15485.4|233
1649833130000|2022-04-13 06:58:50|||||||||11
1649833140000|2022-04-13 06:59:00|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|15488.9|15487.4|85
1649833150000|2022-04-13 06:59:10|||||||||72
1649833160000|2022-04-13 06:59:20|15491.1|15489.6|15491.1|15489.6|15492.1|15490.6|15491.1|15489.6|142
1649833170000|2022-04-13 06:59:30|15489.9|15488.4|15488.9|15487.4|15489.9|15488.4|15488.9|15487.4|29
1649833180000|2022-04-13 06:59:40|15489.9|15488.4|15491.1|15489.6|15491.1|15489.6|15489.1|15487.4|4
1649833190000|2022-04-13 06:59:50|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|9
1649833200000|2022-04-13 07:00:00|15491.1|15489.6|15491.1|15489.6|15493.1|15491.6|15491.1|15488.6|146
1649833210000|2022-04-13 07:00:10|15492.1|15490.6|15489.9|15488.4|15492.1|15490.6|15489.9|15488.4|157
1649833220000|2022-04-13 07:00:20|15491.1|15489.6|15492.1|15490.6|15492.1|15490.6|15489.9|15488.4|131
1649833230000|2022-04-13 07:00:30|15491.1|15489.6|15494.1|15492.6|15494.1|15492.6|15491.1|15489.6|169
1649833240000|2022-04-13 07:00:40|15493.1|15491.6|15487.9|15486.4|15493.1|15491.6|15487.9|15486.4|173
1649833250000|2022-04-13 07:00:50|15488.9|15487.4|15492.1|15490.6|15492.1|15490.6|15487.9|15486.4|220
1649833260000|2022-04-13 07:01:00|15491.1|15489.6|15494.1|15492.6|15495.1|15492.6|15491.1|15489.6|335
1649833270000|2022-04-13 07:01:10|15493.1|15491.6|15494.1|15492.6|15495.1|15493.6|15493.1|15491.6|39
1649833280000|2022-04-13 07:01:20|||||||||7
1649833290000|2022-04-13 07:01:30|15495.8|15494.3|15496.1|15494.6|15497.1|15495.6|15495.8|15494.3|95
1649833300000|2022-04-13 07:01:40|15497.1|15495.6|15498.1|15496.6|15499.3|15497.8|15497.1|15495.6|172
1649833310000|2022-04-13 07:01:50|15497.1|15495.6|15495.1|15493.6|15497.1|15495.6|15495.1|15493.6|176
1649833320000|2022-04-13 07:02:00|15496.1|15494.6|15497.1|15495.6|15498.3|15496.6|15495.1|15493.6|177
1649833330000|2022-04-13 07:02:10|15496.5|15495|15497.1|15495.6|15497.3|15495.6|15496.1|15494.6|134
1649833340000|2022-04-13 07:02:20|15498.1|15496.6|15501.3|15499.8|15501.3|15499.8|15498.1|15496.6|263
1649833350000|2022-04-13 07:02:30|15502.3|15500.8|15502.3|15500.8|15502.3|15500.8|15501.3|15499.8|259
1649833360000|2022-04-13 07:02:40|15501.3|15499.8|15500.3|15498.8|15501.3|15499.8|15500.3|15498.8|52
1649833370000|2022-04-13 07:02:50|15501.3|15499.8|15501.3|15499.8|15502.3|15500.8|15501.3|15499.8|276
1649833380000|2022-04-13 07:03:00|15500.7|15499.2|15500.3|15498.8|15502.3|15500.8|15500.3|15498.8|308
1649833390000|2022-04-13 07:03:10|15499.3|15497.8|15498.1|15496.6|15500.3|15498.8|15498.1|15496.6|49
1649833400000|2022-04-13 07:03:20|15499.1|15497.6|15500.3|15498.8|15502.3|15500.8|15498.1|15496.6|196
1649833410000|2022-04-13 07:03:30|15501.3|15499.8|15500.3|15498.8|15501.3|15499.8|15500.3|15498.8|69
1649833420000|2022-04-13 07:03:40|15500.5|15499|15500.3|15498.8|15500.5|15499|15500.3|15498.8|45
1649833430000|2022-04-13 07:03:50|15498.3|15496.8|15498.1|15496.6|15499.3|15497.8|15498.1|15496.6|67
1649833440000|2022-04-13 07:04:00|15498.3|15496.8|15498.1|15496.6|15499.3|15496.8|15498.1|15496.6|29
1649833450000|2022-04-13 07:04:10|15497.3|15495.8|15499.3|15497.8|15499.3|15497.8|15497.1|15495.6|24
1649833460000|2022-04-13 07:04:20|||||||||10
1649833470000|2022-04-13 07:04:30|15498.9|15497.4|15500.3|15498.8|15501.3|15499.8|15498.1|15496.4|88
1649833480000|2022-04-13 07:04:40|15499.7|15498.2|15496.1|15494.6|15499.7|15498.2|15496.1|15494.6|32
1649833490000|2022-04-13 07:04:50|15495.1|15493.6|15495.1|15493.6|15496.1|15493.6|15495.1|15493.4|50
1649833500000|2022-04-13 07:05:00|15496.1|15494.6|15495.1|15493.6|15496.1|15494.6|15495.1|15493.6|74
1649833510000|2022-04-13 07:05:10|15496.1|15494.6|15493.1|15491.6|15496.1|15494.6|15493.1|15491.6|205
1649833520000|2022-04-13 07:05:20|15494.1|15492.6|15493.1|15491.6|15494.1|15492.6|15493.1|15491.6|90
1649833530000|2022-04-13 07:05:30|15492.1|15490.6|15495.1|15493.6|15495.1|15493.6|15492.1|15490.6|70
1649833540000|2022-04-13 07:05:40|15496.1|15494.6|15497.1|15495.6|15498.1|15496.6|15496.1|15494.6|116
1649833550000|2022-04-13 07:05:50|15496.1|15494.6|15497.1|15495.6|15497.1|15495.6|15496.1|15494.5|44
1649833560000|2022-04-13 07:06:00|15496.1|15494.6|15494.1|15491.6|15497.1|15495.6|15493.1|15491.6|81
1649833570000|2022-04-13 07:06:10|15494|15492.5|15491.1|15489.6|15494.3|15492.6|15491.1|15488.6|127
1649833580000|2022-04-13 07:06:20|15492.1|15490.6|15492.1|15490.6|15492.1|15490.6|15491.1|15489.6|109
1649833590000|2022-04-13 07:06:30|15491.1|15489.6|15490|15488.5|15492.1|15490.6|15490|15488.5|62
1649833600000|2022-04-13 07:06:40|15489.8|15487.3|15491.1|15489.6|15491.1|15489.6|15489|15487.3|244
1649833610000|2022-04-13 07:06:50|15490|15488.5|15492.1|15490.6|15493.3|15491.6|15490|15488.5|91
1649833620000|2022-04-13 07:07:00|15493.1|15491.6|15491.1|15489.6|15493.1|15491.6|15491.1|15489.6|77
1649833630000|2022-04-13 07:07:10|15492.1|15490.6|15493.1|15491.6|15493.1|15491.6|15492.1|15490.6|33
1649833640000|2022-04-13 07:07:20|15492.1|15490.6|15491.1|15489.6|15492.1|15490.6|15491|15488.5|63
1649833650000|2022-04-13 07:07:30|||||||||1
1649833660000|2022-04-13 07:07:40|15490|15488.5|15491.1|15489.6|15491.1|15489.6|15490|15488.5|22
1649833670000|2022-04-13 07:07:50|15490|15487.5|15490|15488.5|15490|15488.5|15488|15486.5|63
1649833680000|2022-04-13 07:08:00|15491.1|15489.6|15490|15488.5|15491.1|15489.6|15489|15487.5|92
1649833690000|2022-04-13 07:08:10|15489|15487.5|15489|15487.5|15489|15487.5|15489|15487.5|41
1649833700000|2022-04-13 07:08:20|15488|15486.5|15489|15487.5|15489|15487.5|15488|15486.5|75
1649833710000|2022-04-13 07:08:30|15488.3|15486.5|15489.1|15486.6|15489.1|15487.5|15488|15486.5|20
1649833720000|2022-04-13 07:08:40|15489|15486.5|15487|15485.5|15489|15487.5|15487|15485.5|75
1649833730000|2022-04-13 07:08:50|15488|15486.5|15487|15485.5|15488|15486.5|15487|15485.5|43
1649833740000|2022-04-13 07:09:00|15488.1|15485.6|15487|15485.5|15488.1|15485.6|15487|15484.5|54
1649833750000|2022-04-13 07:09:10|15487.3|15484.5|15487.1|15485.6|15487.3|15485.6|15486.3|15484.5|75
1649833760000|2022-04-13 07:09:20|15487.3|15484.8|15487.1|15485.6|15487.3|15485.6|15486.5|15484.8|27
1649833770000|2022-04-13 07:09:30|15486.3|15484.8|15486.3|15484.8|15487.1|15485.6|15486.3|15484.8|46
1649833780000|2022-04-13 07:09:40|15487.1|15485.6|15486.3|15484.8|15487.3|15485.6|15486.3|15484.8|6
1649833790000|2022-04-13 07:09:50|15488|15486.5|15487.1|15485.6|15488|15486.5|15487.1|15485.6|15
1649833800000|2022-04-13 07:10:00|15488|15486.5|15489|15487.5|15489|15487.5|15488|15486.5|45
1649833810000|2022-04-13 07:10:10|15488|15486.5|15489|15487.5|15489|15487.5|15488|15486.5|100
1649833820000|2022-04-13 07:10:20|15488|15486.5|15489|15487.5|15489|15487.5|15488|15486.5|59
1649833830000|2022-04-13 07:10:30|15488|15486.5|15490|15488.5|15490.1|15488.5|15488|15486.5|142
1649833840000|2022-04-13 07:10:40|15489|15487.5|15487.1|15485.6|15489|15488.5|15486.3|15484.8|153
1649833850000|2022-04-13 07:10:50|15488|15485.5|15485.5|15484|15488.1|15486.5|15485.5|15484|85
1649833860000|2022-04-13 07:11:00|15484|15482.5|15484|15482.5|15484|15482.5|15484|15482.5|28
1649833870000|2022-04-13 07:11:10|15483.8|15481.3|15485|15483.5|15486.1|15484.5|15483.8|15481.3|35
1649833880000|2022-04-13 07:11:20|15485.3|15483.8|15486|15484.5|15486|15484.5|15485.3|15483.8|5
1649833900000|2022-04-13 07:11:40|15486.6|15485.1|15487|15485.5|15487|15485.5|15486.6|15485.1|68
1649833910000|2022-04-13 07:11:50|15487.2|15485.7|15486|15484.5|15487.2|15485.7|15486|15484.5|183
1649833920000|2022-04-13 07:12:00|15487.2|15484.7|15486|15484.5|15487.2|15485.5|15486|15484.3|40
1649833930000|2022-04-13 07:12:10|15488|15486.5|15486|15484.5|15488|15486.5|15485|15483.5|305
1649833940000|2022-04-13 07:12:20|15485|15483.5|15481.8|15480.3|15485|15483.5|15481.8|15479.3|185
1649833950000|2022-04-13 07:12:30|15482.8|15481.3|15484|15482.5|15484.2|15482.5|15482.8|15481.1|33
1649833960000|2022-04-13 07:12:40|15484.2|15481.7|15482.8|15481.3|15484.2|15482.5|15482.8|15481.3|48
1649833970000|2022-04-13 07:12:50|15481.8|15480.3|15483|15481.5|15484.2|15482.5|15481.8|15480.3|8
1649833980000|2022-04-13 07:13:00|15482.8|15481.3|15485|15483.5|15485|15483.5|15482.8|15481.3|383
1649833990000|2022-04-13 07:13:10|15485.3|15483.8|15485|15483.5|15487.2|15485.5|15485|15483.5|47
1649834000000|2022-04-13 07:13:20|15485.6|15484.1|15486|15484.5|15487|15485.5|15485.6|15484.1|96
1649834010000|2022-04-13 07:13:30|15487|15485.5|15487|15485.5|15487|15485.5|15485|15483.5|224
1649834020000|2022-04-13 07:13:40|15486.6|15485.1|15489|15487.5|15489|15487.5|15486|15484.5|145
1649834030000|2022-04-13 07:13:50|15489.8|15488.3|15489|15487.5|15490|15488.3|15489|15487.5|12
1649834040000|2022-04-13 07:14:00|15488.3|15486.8|15490|15488.5|15490|15488.5|15488.3|15486.5|126
1649834050000|2022-04-13 07:14:10|15491.2|15487.5|15489|15487.5|15491.2|15489.7|15489|15487.5|125
1649834060000|2022-04-13 07:14:20|15490|15488.5|15489|15487.5|15490|15488.5|15488.6|15487.1|17
1649834070000|2022-04-13 07:14:30|15487|15485.5|15489|15487.5|15489|15487.5|15487|15485.5|254
1649834080000|2022-04-13 07:14:40|15489.2|15487.7|15489|15487.5|15490|15488.5|15489|15487.5|128
1649834090000|2022-04-13 07:14:50|15490|15488.5|15487|15485.5|15490|15488.5|15486|15484.5|255
1649834100000|2022-04-13 07:15:00|15488|15484.5|15485|15483.5|15488|15486.5|15485|15483.5|116
1649834110000|2022-04-13 07:15:10|15486|15484.5|15485|15483.5|15486.2|15484.5|15485|15482.5|125
1649834120000|2022-04-13 07:15:20|15484|15482.5|15484|15482.5|15485|15483.5|15482.8|15481.3|514
1649834130000|2022-04-13 07:15:30|15482.8|15481.3|15486|15484.5|15486|15484.5|15482.8|15481.3|215
1649834140000|2022-04-13 07:15:40|15487|15485.5|15488|15486.5|15488|15486.5|15486|15484.5|219
1649834150000|2022-04-13 07:15:50|15489|15487.5|15488|15486.5|15489|15487.5|15487|15485.5|67
1649834160000|2022-04-13 07:16:00|15487|15485.5|15488|15486.5|15488|15486.5|15487|15485.5|31
1649834170000|2022-04-13 07:16:10|15489|15487.5|15489|15487.5|15489|15487.5|15488|15486.3|56
1649834180000|2022-04-13 07:16:20|15490|15488.5|15489|15487.5|15490|15488.5|15489|15487.5|11
1649834190000|2022-04-13 07:16:30|15490|15488.5|15489|15487.5|15490|15488.5|15489|15487.5|13
1649834200000|2022-04-13 07:16:40|15489.3|15487.8|15491.2|15489.7|15491.2|15489.7|15489.3|15487.8|31
1649834210000|2022-04-13 07:16:50|15492.2|15490.7|15493.2|15491.7|15493.2|15491.7|15491.2|15489.7|314
1649834220000|2022-04-13 07:17:00|15494.2|15492.7|15491.2|15489.7|15494.2|15492.7|15491.2|15489.7|160
1649834230000|2022-04-13 07:17:10|15491.5|15490|15490|15488.5|15492.2|15490.7|15490|15488.5|79
1649834240000|2022-04-13 07:17:20|15489.3|15487.8|15490|15488.5|15490|15488.5|15489|15487.5|131
1649834250000|2022-04-13 07:17:30|15489|15487.5|15491.2|15489.7|15491.2|15489.7|15489|15487.5|73
1649834260000|2022-04-13 07:17:40|15490.2|15488.7|15494.2|15492.7|15494.2|15492.7|15490.2|15488.7|93
1649834270000|2022-04-13 07:17:50|15493.2|15491.7|15494.2|15491.7|15494.4|15492.7|15493.2|15491.5|72
1649834280000|2022-04-13 07:18:00|15493.2|15492.7|15495.2|15492.7|15495.4|15492.9|15493.2|15491.7|118
1649834290000|2022-04-13 07:18:10|15494.4|15492.9|15495.2|15493.7|15495.2|15493.7|15494.2|15492.7|18
1649834300000|2022-04-13 07:18:20|15494.2|15492.7|15495.2|15492.7|15495.4|15493.7|15494.2|15492.7|48
1649834310000|2022-04-13 07:18:30|15494|15493.7|15494.2|15492.7|15494.2|15493.7|15493.2|15490.5|646
1649834320000|2022-04-13 07:18:40|15495.2|15493.7|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|77
1649834330000|2022-04-13 07:18:50|15495.2|15493.7|15495.2|15493.7|15495.4|15493.7|15494.2|15492.7|102
1649834340000|2022-04-13 07:19:00|15495.4|15492.7|15493.2|15491.7|15495.4|15493.7|15493.2|15491.7|143
1649834350000|2022-04-13 07:19:10|15494.2|15491.9|15495.2|15493.7|15495.2|15493.7|15493.2|15491.7|127
1649834360000|2022-04-13 07:19:20|15494.2|15492.7|15495.2|15493.7|15495.2|15493.7|15494.2|15492.7|15
1649834370000|2022-04-13 07:19:30|15496.2|15494.7|15495.2|15493.7|15496.2|15494.7|15495.2|15493.7|29
1649834380000|2022-04-13 07:19:40|15496.2|15494.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|18
1649834390000|2022-04-13 07:19:50|15495.4|15493.9|15496.2|15494.7|15496.2|15494.7|15495.4|15493.9|138
1649834400000|2022-04-13 07:20:00|15497.2|15495.7|15498.2|15496.7|15498.2|15496.7|15496.2|15494.7|48
1649834410000|2022-04-13 07:20:10|15499.4|15497.9|15498.2|15496.7|15500.4|15498.9|15498.2|15496.7|117
1649834420000|2022-04-13 07:20:20|15497.2|15495.7|15500.4|15498.9|15500.4|15498.9|15497.2|15495.7|182
1649834430000|2022-04-13 07:20:30|15499.4|15497.9|15499.2|15496.7|15500.5|15498.9|15499.2|15496.7|150
1649834440000|2022-04-13 07:20:40|15498.2|15497.9|15499.4|15497.9|15499.4|15497.9|15498.2|15496.7|79
1649834450000|2022-04-13 07:20:50|15499.2|15497.7|15496.2|15494.7|15499.2|15497.7|15496.2|15494.7|83
1649834460000|2022-04-13 07:21:00|15495.2|15493.7|15496.2|15494.7|15497.4|15495.7|15495.2|15493.7|80
1649834470000|2022-04-13 07:21:10|15497.2|15495.7|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|22
1649834480000|2022-04-13 07:21:20|15498|15496.5|15498.2|15495.7|15498.4|15496.7|15497.2|15495.7|29
1649834490000|2022-04-13 07:21:30|15498|15496.5|15499.4|15497.9|15500.4|15498.9|15498|15496.5|71
1649834500000|2022-04-13 07:21:40|15498.2|15496.7|15498.2|15496.7|15499.4|15497.7|15498.2|15496.7|18
1649834510000|2022-04-13 07:21:50|15497.2|15495.7|15493.2|15491.7|15497.2|15495.7|15493.2|15491.7|101
1649834520000|2022-04-13 07:22:00|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|15493.2|15491.7|167
1649834530000|2022-04-13 07:22:10|15493.5|15492|15493.2|15491.7|15494|15492|15493.2|15491.5|271
1649834540000|2022-04-13 07:22:20|15494.4|15491.9|15492.2|15490.7|15494.4|15492.7|15492.2|15490.5|118
1649834550000|2022-04-13 07:22:30|15493.2|15491.7|15493.2|15490.7|15493.2|15491.7|15492.5|15490.7|123
1649834560000|2022-04-13 07:22:40|15492.2|15491.7|15491.2|15489.7|15492.2|15491.7|15491.2|15489.7|43
1649834570000|2022-04-13 07:22:50|15490.2|15488.7|15491.2|15489.7|15491.2|15489.7|15490|15488.5|87
1649834580000|2022-04-13 07:23:00|15491.8|15490.3|15491.2|15488.7|15492.5|15491|15491.2|15488.7|120
1649834590000|2022-04-13 07:23:10|15491|15489.5|15490|15488.5|15491.2|15489.7|15490|15488.5|58
1649834600000|2022-04-13 07:23:20|15491.2|15489.7|15491.2|15489.7|15491.4|15489.7|15490|15488.5|116
1649834610000|2022-04-13 07:23:30|15490|15488.5|15491.2|15488.7|15491.2|15489.7|15490|15488.5|48
1649834620000|2022-04-13 07:23:40|15491|15489.5|15493.2|15491.7|15493.2|15491.7|15491|15489.5|30
1649834630000|2022-04-13 07:23:50|15494|15492.5|15493.2|15491.7|15494|15492.5|15492.2|15490.7|83
1649834640000|2022-04-13 07:24:00|15494.2|15492.7|15492.2|15490.7|15494.2|15492.7|15492.2|15490.7|80
1649834650000|2022-04-13 07:24:10|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|44
1649834660000|2022-04-13 07:24:20|15492.4|15490.9|15493.2|15491.7|15493.2|15491.7|15492.2|15490.5|55
1649834670000|2022-04-13 07:24:30|15494.2|15492.7|15495.2|15493.7|15497.2|15495.7|15494.2|15492.7|48
1649834680000|2022-04-13 07:24:40|15494.2|15492.7|15495.2|15493.7|15495.2|15493.7|15494.2|15492.5|53
1649834690000|2022-04-13 07:24:50|15495.8|15494.3|15497.2|15495.7|15498.2|15495.7|15495.8|15494.3|141
1649834700000|2022-04-13 07:25:00|15496.2|15494.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|93
1649834710000|2022-04-13 07:25:10|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15495.2|15493.7|91
1649834720000|2022-04-13 07:25:20|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|65
1649834730000|2022-04-13 07:25:30|15496.2|15494.7|15498.2|15496.7|15498.2|15496.7|15496.2|15494.7|127
1649834740000|2022-04-13 07:25:40|15499.4|15497.9|15499.4|15497.9|15499.4|15497.9|15498.2|15496.7|73
1649834750000|2022-04-13 07:25:50|15500.4|15498.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|66
1649834760000|2022-04-13 07:26:00|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|23
1649834770000|2022-04-13 07:26:10|15499.4|15497.9|15499.6|15498.1|15500.4|15498.1|15499.4|15497.9|110
1649834780000|2022-04-13 07:26:20|15499.4|15497.9|15498.2|15496.7|15500.4|15497.9|15498.2|15496.7|93
1649834790000|2022-04-13 07:26:30|15497.6|15496.1|15498.2|15496.7|15498.2|15496.7|15497.6|15496.1|19
1649834800000|2022-04-13 07:26:40|15497.6|15496.1|15498.2|15496.7|15498.2|15496.7|15497.2|15495.5|89
1649834810000|2022-04-13 07:26:50|15497.2|15495.7|15498.2|15495.7|15498.2|15495.7|15497.2|15495.7|88
1649834820000|2022-04-13 07:27:00|15497.2|15494.7|15496.2|15494.7|15497.2|15494.7|15496.2|15494.5|87
1649834830000|2022-04-13 07:27:10|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.5|18
1649834840000|2022-04-13 07:27:20|||||||||6
1649834850000|2022-04-13 07:27:30|15496.2|15494.7|15498.2|15496.7|15498.2|15496.7|15496.2|15494.7|126
1649834860000|2022-04-13 07:27:40|15497.8|15496.3|15499.4|15497.9|15499.4|15497.9|15496.2|15494.7|106
1649834870000|2022-04-13 07:27:50|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|149
1649834880000|2022-04-13 07:28:00|15502.4|15500.9|15501.4|15499.9|15503.4|15501.9|15501.4|15499.9|167
1649834890000|2022-04-13 07:28:10|15500.4|15498.9|15501.4|15499.9|15502.4|15500.9|15500.4|15498.9|38
1649834900000|2022-04-13 07:28:20|15502.4|15500.9|15503.2|15500.7|15503.4|15501.9|15501.4|15499.9|134
1649834910000|2022-04-13 07:28:30|15503.4|15500.9|15503.4|15501.9|15504.4|15502.1|15502.4|15500.9|56
1649834920000|2022-04-13 07:28:40|15504|15502.5|15504.4|15502.9|15504.4|15502.9|15504|15502.5|58
1649834930000|2022-04-13 07:28:50|15505.4|15503.9|15505.4|15502.9|15505.4|15503.9|15504.4|15502.9|17
1649834940000|2022-04-13 07:29:00|15504.6|15503.1|15504.4|15502.9|15505.4|15503.9|15504.4|15502.9|381
1649834950000|2022-04-13 07:29:10|15505.4|15503.1|15503.8|15502.3|15505.4|15503.9|15503.8|15502.3|100
1649834960000|2022-04-13 07:29:20|15503.4|15501.9|15502.4|15500.9|15503.4|15501.9|15502.4|15500.9|85
1649834970000|2022-04-13 07:29:30|15502.8|15501.3|15503.4|15501.9|15503.4|15501.9|15502.8|15501.3|4
1649834980000|2022-04-13 07:29:40|15504.4|15502.9|15504.4|15502.9|15505.6|15503.9|15503.4|15501.9|16
1649834990000|2022-04-13 07:29:50|15503.4|15501.9|15506.4|15504.9|15506.4|15504.9|15503.4|15501.9|118
1649835000000|2022-04-13 07:30:00|15505.4|15503.9|15504.4|15502.9|15505.4|15504.9|15504.4|15502.9|100
1649835010000|2022-04-13 07:30:10|15505.4|15503.9|15504.4|15502.9|15505.6|15503.9|15504.4|15502.9|53
1649835020000|2022-04-13 07:30:20|15503.4|15501.9|15502.4|15500.9|15503.4|15501.9|15501.4|15499.9|186
1649835030000|2022-04-13 07:30:30|15501.6|15499.9|15502.4|15500.9|15502.4|15500.9|15501.4|15499.9|34
1649835040000|2022-04-13 07:30:40|15501.4|15499.9|15502.4|15500.9|15502.4|15500.9|15501.4|15499.7|54
1649835050000|2022-04-13 07:30:50|15500.4|15498.9|15502.4|15500.9|15502.4|15500.9|15500.4|15498.9|49
1649835060000|2022-04-13 07:31:00|15501.4|15499.9|15501.4|15499.9|15502.6|15500.1|15501.4|15499.9|70
1649835070000|2022-04-13 07:31:10|||||||||10
1649835080000|2022-04-13 07:31:20|15500.4|15498.9|15499.4|15497.9|15501.4|15499.9|15499.4|15497.9|275
1649835090000|2022-04-13 07:31:30|15500.4|15497.5|15499.4|15497.9|15500.4|15497.9|15498.2|15496.5|43
1649835100000|2022-04-13 07:31:40|15499.2|15496.7|15501.4|15499.9|15501.4|15499.9|15499.2|15496.7|138
1649835110000|2022-04-13 07:31:50|15501.6|15499.1|15501.4|15499.9|15501.6|15499.9|15501.4|15499.1|114
1649835120000|2022-04-13 07:32:00|15500.4|15498.9|15500.4|15498.9|15501.6|15499.9|15499.4|15497.9|127
1649835130000|2022-04-13 07:32:10|15501.4|15499.9|15500.4|15498.9|15501.4|15499.9|15500.4|15498.7|157
1649835140000|2022-04-13 07:32:20|||||||||5
1649835150000|2022-04-13 07:32:30|15501.4|15499.9|15501.4|15499.9|15501.4|15499.9|15501.4|15499.9|33
1649835160000|2022-04-13 07:32:40|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15499.4|15497.9|50
1649835170000|2022-04-13 07:32:50|15502.2|15499.7|15503.4|15501.9|15503.4|15501.9|15501.4|15499.7|140
1649835180000|2022-04-13 07:33:00|15502.4|15500.9|15502.4|15500.9|15503.4|15501.9|15502.4|15500.9|83
1649835190000|2022-04-13 07:33:10|15503|15501.5|15502.8|15501.3|15503|15501.5|15502.4|15500.9|107
1649835200000|2022-04-13 07:33:20|15502.4|15500.9|15502.4|15500.9|15502.4|15500.9|15500.4|15498.9|54
1649835210000|2022-04-13 07:33:30|15502.6|15500.1|15502.4|15500.9|15502.6|15500.9|15502.4|15500.1|23
1649835220000|2022-04-13 07:33:40|15502.2|15500.7|15501.4|15499.9|15502.4|15500.9|15501.4|15499.9|3
1649835230000|2022-04-13 07:33:50|15502.4|15500.9|15501.4|15499.9|15502.4|15500.9|15501.4|15499.9|29
1649835240000|2022-04-13 07:34:00|15500.4|15498.9|15500.4|15498.9|15502.4|15500.9|15500.4|15498.7|46
1649835250000|2022-04-13 07:34:10|15500|15498.5|15502.4|15500.9|15502.6|15500.9|15499.4|15497.9|12
1649835260000|2022-04-13 07:34:20|15503|15501.5|15502.4|15500.9|15503|15501.5|15501.6|15499.9|58
1649835270000|2022-04-13 07:34:30|||||||||4
1649835280000|2022-04-13 07:34:40|15501.4|15499.9|15500.4|15498.9|15501.4|15499.9|15500.4|15498.4|137
1649835290000|2022-04-13 07:34:50|15500.2|15498.7|15499.4|15497.9|15500.4|15498.7|15498.2|15496.7|65
1649835300000|2022-04-13 07:35:00|15500.4|15498.9|15498.2|15496.7|15500.4|15498.9|15498.2|15496.7|116
1649835310000|2022-04-13 07:35:10|15499|15496.5|15499.4|15497.9|15500.4|15498.9|15499|15496.5|299
1649835320000|2022-04-13 07:35:20|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|14
1649835330000|2022-04-13 07:35:30|15502.4|15500.9|15502.4|15500.9|15502.4|15500.9|15502.4|15500.9|61
1649835340000|2022-04-13 07:35:40|15501.4|15499.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|117
1649835350000|2022-04-13 07:35:50|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|37
1649835360000|2022-04-13 07:36:00|15500.8|15499.3|15501.4|15498.9|15501.4|15499.9|15500.4|15498.9|58
1649835370000|2022-04-13 07:36:10|15500.6|15499.1|15499.4|15497.9|15500.6|15499.1|15498.2|15496.7|166
1649835380000|2022-04-13 07:36:20|15498.8|15497.3|15498.2|15496.7|15499.4|15497.9|15498.2|15496.7|58
1649835390000|2022-04-13 07:36:30|15499.4|15497.9|15499.4|15497.9|15499.4|15497.9|15498.2|15496.7|174
1649835400000|2022-04-13 07:36:40|15498.6|15496.1|15495.2|15493.7|15498.6|15496.1|15495.2|15493.7|121
1649835410000|2022-04-13 07:36:50|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|16
1649835420000|2022-04-13 07:37:00|15495.2|15492.9|15494.2|15492.7|15495.4|15492.9|15494.2|15492.7|57
1649835430000|2022-04-13 07:37:10|15495.2|15493.7|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|9
1649835440000|2022-04-13 07:37:20|15493.8|15492.3|15494.2|15492.7|15494.2|15492.7|15493.2|15491.7|75
1649835450000|2022-04-13 07:37:30|15494.6|15493.1|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|20
1649835460000|2022-04-13 07:37:40|15493.2|15491.7|15494.2|15491.7|15494.4|15492.7|15493.2|15491.7|103
1649835470000|2022-04-13 07:37:50|15494|15491.5|15495.2|15493.7|15495.2|15493.7|15493.2|15491.5|48
1649835480000|2022-04-13 07:38:00|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|15493.2|15491.7|52
1649835490000|2022-04-13 07:38:10|15493.2|15491.7|15495.2|15493.7|15495.4|15493.7|15493.2|15491.7|230
1649835500000|2022-04-13 07:38:20|15495|15492.5|15494.2|15492.7|15495|15492.7|15493.2|15491.7|138
1649835510000|2022-04-13 07:38:30|15493.2|15491.7|15494.2|15491.7|15494.4|15492.7|15493.2|15491.7|521
1649835520000|2022-04-13 07:38:40|15493.4|15491.9|15495.2|15492.7|15495.2|15493.7|15493.4|15491.9|15
1649835530000|2022-04-13 07:38:50|15494.2|15493.7|15495.2|15493.7|15495.2|15493.7|15494.2|15493.7|55
1649835540000|2022-04-13 07:39:00|15496|15493.5|15494.2|15492.7|15496|15493.9|15494.2|15492.7|265
1649835550000|2022-04-13 07:39:10|15495.2|15493.7|15495.2|15493.7|15495.2|15493.7|15495.2|15493.7|69
1649835560000|2022-04-13 07:39:20|15496.2|15494.7|15495.2|15493.7|15496.2|15494.7|15494.2|15492.7|543
1649835570000|2022-04-13 07:39:30|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|141
1649835580000|2022-04-13 07:39:40|15495.2|15493.7|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|83
1649835590000|2022-04-13 07:39:50|15495.2|15493.7|15492.2|15490.7|15496.2|15494.7|15492.2|15490.7|101
1649835600000|2022-04-13 07:40:00|15493.2|15490.9|15495.2|15493.7|15496.2|15494.7|15493.2|15490.9|84
1649835610000|2022-04-13 07:40:10|15496.2|15494.7|15495.2|15493.7|15496.2|15494.7|15495.2|15493.5|90
1649835620000|2022-04-13 07:40:20|15494.2|15492.7|15493.2|15491.7|15494.2|15492.7|15493.2|15491.7|114
1649835630000|2022-04-13 07:40:30|15493|15491.5|15492.2|15490.7|15493.2|15491.7|15492.2|15490.5|37
1649835640000|2022-04-13 07:40:40|15492.8|15491.3|15494.2|15492.7|15494.2|15492.7|15492.8|15491.3|38
1649835650000|2022-04-13 07:40:50|15493.2|15491.7|15492.2|15490.7|15493.2|15491.7|15491.2|15489.7|134
1649835660000|2022-04-13 07:41:00|15493.2|15491.7|15492.2|15490.7|15493.2|15491.7|15492|15489.7|298
1649835670000|2022-04-13 07:41:10|15491.8|15490.3|15491.2|15489.7|15491.8|15490.3|15491.2|15489.7|80
1649835680000|2022-04-13 07:41:20|15492.2|15490.7|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|53
1649835690000|2022-04-13 07:41:30|15492.6|15491.1|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|35
1649835700000|2022-04-13 07:41:40|15494.2|15492.7|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|169
1649835710000|2022-04-13 07:41:50|15495.2|15493.7|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|107
1649835720000|2022-04-13 07:42:00|15495.2|15491.7|15493.2|15490.7|15495.2|15491.7|15492.2|15490.7|293
1649835730000|2022-04-13 07:42:10|15492.4|15490.9|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|6
1649835740000|2022-04-13 07:42:20|15493|15491.5|15492.2|15490.7|15493|15491.5|15492.2|15490.7|8
1649835750000|2022-04-13 07:42:30|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|58
1649835760000|2022-04-13 07:42:40|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|67
1649835770000|2022-04-13 07:42:50|15492.2|15490.7|15494.2|15491.7|15494.2|15492.7|15492.2|15490.7|37
1649835780000|2022-04-13 07:43:00|15493.2|15490.7|15492.2|15490.7|15493.2|15490.7|15491.2|15489.7|46
1649835790000|2022-04-13 07:43:10|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15490|15488.5|612
1649835800000|2022-04-13 07:43:20|15492|15489.7|15491.8|15490.3|15492.2|15490.7|15491.2|15489.5|37
1649835810000|2022-04-13 07:43:30|15492.2|15490.7|15491.2|15489.7|15492.2|15490.7|15491.2|15489.7|76
1649835820000|2022-04-13 07:43:40|15490|15488.5|15492.2|15490.7|15492.2|15490.7|15490|15488.5|64
1649835830000|2022-04-13 07:43:50|15492|15489.5|15492.2|15490.7|15492.2|15490.7|15492|15489.5|18
1649835840000|2022-04-13 07:44:00|15493.2|15491.7|15492.2|15490.7|15494.4|15492.7|15492.2|15490.7|104
1649835850000|2022-04-13 07:44:10|15494.2|15492.7|15492.2|15490.7|15494.2|15492.7|15492.2|15490.7|210
1649835860000|2022-04-13 07:44:20|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15490|15488.5|89
1649835870000|2022-04-13 07:44:30|15491.8|15490.3|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|70
1649835880000|2022-04-13 07:44:40|15493.2|15491.7|15491|15489.5|15493.2|15491.7|15490|15488.5|208
1649835890000|2022-04-13 07:44:50|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|98
1649835900000|2022-04-13 07:45:00|15491.2|15489.7|15491.2|15489.7|15492.2|15490.7|15490|15488.3|124
1649835910000|2022-04-13 07:45:10|15490.2|15488.7|15490|15488.5|15491.2|15489.7|15490|15488.5|130
1649835920000|2022-04-13 07:45:20|15490.2|15488.7|15492.2|15489.7|15492.2|15490.7|15490|15488.5|107
1649835930000|2022-04-13 07:45:30|15492|15489.5|15491.2|15489.7|15492|15489.7|15490|15488.5|135
1649835940000|2022-04-13 07:45:40|15492.2|15490.7|15492.2|15490.7|15495.2|15493.7|15492.2|15490.7|115
1649835950000|2022-04-13 07:45:50|15491.4|15489.9|15495.2|15493.7|15495.2|15493.7|15491.2|15489.7|80
1649835960000|2022-04-13 07:46:00|15495|15493.5|15494.2|15492.7|15495.2|15493.7|15494.2|15492.5|62
1649835970000|2022-04-13 07:46:10|15494.6|15493.1|15494.2|15492.7|15495.2|15493.7|15493.2|15491.7|56
1649835980000|2022-04-13 07:46:20|15493.8|15492.3|15494.2|15492.7|15494.2|15492.7|15493.2|15491.7|80
1649835990000|2022-04-13 07:46:30|15495.6|15494.1|15495.2|15493.7|15495.6|15494.1|15495.2|15493.7|296
1649836000000|2022-04-13 07:46:40|15495.6|15492.7|15496.2|15494.7|15496.2|15494.7|15495.2|15492.7|146
1649836010000|2022-04-13 07:46:50|15495.2|15493.7|15496.2|15494.7|15496.2|15494.7|15495.2|15493.7|153
1649836020000|2022-04-13 07:47:00|15495.8|15494.3|15496.2|15494.7|15496.2|15494.7|15494.2|15492.7|48
1649836030000|2022-04-13 07:47:10|15496.8|15495.3|15496.2|15494.7|15496.8|15495.3|15496.2|15494.7|103
1649836040000|2022-04-13 07:47:20|15495.2|15493.7|15496.2|15494.7|15496.2|15494.7|15495.2|15493.7|62
1649836050000|2022-04-13 07:47:30|15496.6|15495.1|15496.2|15494.7|15496.6|15495.1|15496.2|15494.7|40
1649836060000|2022-04-13 07:47:40|15496.6|15495.1|15496.2|15494.7|15497.2|15495.1|15496.2|15494.7|83
1649836070000|2022-04-13 07:47:50|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|102
1649836080000|2022-04-13 07:48:00|15496.2|15494.7|15496.2|15494.7|15497.2|15494.7|15494.2|15492.7|159
1649836090000|2022-04-13 07:48:10|15496.6|15495.1|15495.2|15493.7|15497.4|15495.7|15495.2|15493.7|257
1649836100000|2022-04-13 07:48:20|15494.8|15493.3|15492.2|15490.7|15494.8|15493.3|15491.2|15489.7|409
1649836110000|2022-04-13 07:48:30|15492|15489.7|15492.2|15490.7|15493.2|15491.7|15492|15489.7|161
1649836120000|2022-04-13 07:48:40|15491.2|15489.7|15491.2|15489.7|15493.2|15490.7|15491.2|15488.7|103
1649836130000|2022-04-13 07:48:50|||||||||6
1649836140000|2022-04-13 07:49:00|15491|15488.5|15490|15488.5|15491.2|15488.9|15490|15488.5|8
1649836150000|2022-04-13 07:49:10|15491.2|15488.7|15491.2|15489.7|15491.2|15489.7|15488|15486.5|336
1649836160000|2022-04-13 07:49:20|15490.2|15488.7|15490|15488.5|15491.2|15488.9|15490|15488.3|19
1649836170000|2022-04-13 07:49:30|15491.2|15488.7|15490|15488.5|15492.2|15490.7|15490|15488.5|63
1649836180000|2022-04-13 07:49:40|15491|15489.5|15489|15486.5|15491.2|15489.7|15489|15486.5|94
1649836190000|2022-04-13 07:49:50|15488.8|15487.5|15488|15486.5|15489|15487.5|15488|15486.5|359
1649836200000|2022-04-13 07:50:00|15489|15487|15488|15486.5|15489|15487|15488|15486.5|47
1649836210000|2022-04-13 07:50:10|15487.4|15485.9|15486|15484.5|15487.4|15485.9|15486|15484.5|92
1649836220000|2022-04-13 07:50:20|15485|15483.5|15485|15483.5|15485|15483.5|15485|15483.5|43
1649836230000|2022-04-13 07:50:30|15484|15482.5|15479.8|15478.3|15484|15482.5|15479.8|15478.3|234
1649836240000|2022-04-13 07:50:40|15479.2|15477.7|15479.8|15478.3|15480.8|15479.3|15479.2|15477.7|211
1649836250000|2022-04-13 07:50:50|15480.8|15479.3|15480.8|15479.3|15482|15480.3|15480.8|15478.3|435
1649836260000|2022-04-13 07:51:00|15481.8|15480.3|15479.8|15478.3|15482.8|15481.3|15479.8|15478.3|152
1649836270000|2022-04-13 07:51:10|15478.8|15477.3|15479.8|15478.3|15479.8|15478.3|15478.8|15477.3|52
1649836280000|2022-04-13 07:51:20|15478.8|15477.3|15477.8|15476.3|15478.8|15477.3|15477.8|15476.3|363
1649836290000|2022-04-13 07:51:30|15477.4|15475.9|15476.8|15475.3|15478|15476.3|15475.8|15474.3|607
1649836300000|2022-04-13 07:51:40|15476.6|15474.1|15477.8|15476.3|15478.8|15477.3|15476.6|15474.1|262
1649836310000|2022-04-13 07:51:50|15478.6|15476.1|15478.8|15477.3|15479.8|15478.3|15477.8|15476.1|226
1649836320000|2022-04-13 07:52:00|15477.8|15476.3|15479.8|15478.3|15479.8|15478.3|15477.8|15476.3|125
1649836330000|2022-04-13 07:52:10|15480.8|15479.3|15483|15481.5|15483.6|15482.1|15480.8|15479.3|57
1649836340000|2022-04-13 07:52:20|15482.8|15481.3|15482.8|15481.3|15482.8|15481.3|15481.8|15480.3|384
1649836350000|2022-04-13 07:52:30|15482.6|15480.3|15482.8|15481.3|15484|15482.5|15482.6|15480.3|40
1649836360000|2022-04-13 07:52:40|15483.8|15481.5|15481.8|15480.3|15484|15482.5|15481.8|15480.3|64
1649836370000|2022-04-13 07:52:50|15482.8|15480.5|15482.8|15480.3|15482.8|15481.3|15481.8|15480.3|59
1649836380000|2022-04-13 07:53:00|15481.8|15479.3|15478.8|15476.3|15481.8|15479.3|15477.8|15476.3|206
1649836390000|2022-04-13 07:53:10|15477.8|15477.3|15479.8|15478.3|15480.8|15479.3|15477.8|15477.3|256
1649836400000|2022-04-13 07:53:20|15480|15477.5|15477.8|15476.3|15480|15477.5|15477.8|15476.3|63
1649836410000|2022-04-13 07:53:30|15478.8|15477.3|15477.8|15476.3|15478.8|15477.3|15477.8|15476.3|31
1649836420000|2022-04-13 07:53:40|15478.8|15477.3|15477.8|15476.3|15478.8|15477.3|15476.8|15475.3|193
1649836430000|2022-04-13 07:53:50|15478.8|15477.3|15479.8|15478.3|15479.8|15478.3|15478.8|15477.3|28
1649836440000|2022-04-13 07:54:00|15478.8|15477.3|15475.8|15474.3|15480|15478.3|15475.8|15474.3|316
1649836450000|2022-04-13 07:54:10|15474.8|15473.3|15475.8|15474.3|15475.8|15474.3|15474.8|15473.3|23
1649836460000|2022-04-13 07:54:20|15476.8|15475.3|15476.8|15475.3|15477.8|15476.3|15476.8|15474.3|24
1649836470000|2022-04-13 07:54:30|15477.8|15474.3|15476.8|15475.3|15479|15476.5|15476.8|15474.3|142
1649836480000|2022-04-13 07:54:40|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|15477.8|15476.3|324
1649836490000|2022-04-13 07:54:50|15477|15475.3|15478.8|15476.3|15478.8|15476.3|15476.8|15475.3|272
1649836500000|2022-04-13 07:55:00|15479.8|15477.3|15481.8|15480.3|15481.8|15480.3|15479.8|15477.3|50
1649836510000|2022-04-13 07:55:10|15482.6|15481.1|15481.8|15480.3|15483|15481.3|15481.8|15480.3|63
1649836520000|2022-04-13 07:55:20|||||||||3
1649836530000|2022-04-13 07:55:30|15482.8|15481.3|15482.8|15481.3|15482.8|15481.3|15481.8|15480.3|176
1649836540000|2022-04-13 07:55:40|15481.8|15480.3|15484|15482.5|15485|15483.5|15481.8|15480.3|200
1649836550000|2022-04-13 07:55:50|15485|15483.5|15486|15484.5|15486|15484.5|15485|15483.5|86
1649836560000|2022-04-13 07:56:00|15485.6|15484.1|15485|15483.5|15486.2|15484.5|15485|15483.3|149
1649836570000|2022-04-13 07:56:10|15486|15484.5|15485|15483.5|15486|15484.5|15485|15483.5|71
1649836580000|2022-04-13 07:56:20|15485.8|15483.3|15485|15483.5|15486|15484.5|15485|15483.3|169
1649836590000|2022-04-13 07:56:30|15486|15484.3|15485|15483.5|15486|15484.5|15485|15483.5|122
1649836600000|2022-04-13 07:56:40|||||||||16
1649836610000|2022-04-13 07:56:50|15486|15484.5|15487|15485.5|15487|15485.5|15486|15484.5|112
1649836620000|2022-04-13 07:57:00|15488|15486.5|15488|15486.5|15488|15486.5|15488|15486.5|33
1649836630000|2022-04-13 07:57:10|15488.6|15487.1|15488|15486.5|15489|15487.5|15488|15486.5|113
1649836640000|2022-04-13 07:57:20|15488.2|15486.7|15489|15487.5|15489|15487.5|15488|15486.5|40
1649836650000|2022-04-13 07:57:30|||||||||16
1649836660000|2022-04-13 07:57:40|15489.4|15487.9|15488|15486.5|15490|15488.5|15488|15486.5|198
1649836670000|2022-04-13 07:57:50|15489|15487.5|15487|15485.5|15489|15487.5|15487|15485.5|45
1649836680000|2022-04-13 07:58:00|15486|15484.5|15485|15483.5|15486|15484.5|15485|15483.5|107
1649836690000|2022-04-13 07:58:10|15487|15485.5|15486|15484.5|15487|15485.5|15486|15484.5|157
1649836700000|2022-04-13 07:58:20|15486.6|15485.1|15487|15485.5|15488|15485.5|15486.6|15485.1|60
1649836710000|2022-04-13 07:58:30|||||||||9
1649836720000|2022-04-13 07:58:40|||||||||14
1649836730000|2022-04-13 07:58:50|15488|15486.5|15488|15485.5|15488|15486.5|15487|15485.5|70
1649836740000|2022-04-13 07:59:00|15487|15486.5|15487|15485.5|15488|15486.5|15487|15485.5|269
1649836750000|2022-04-13 07:59:10|||||||||69
1649836760000|2022-04-13 07:59:20|15488|15486.5|15489|15487.5|15490|15487.5|15488|15486.5|87
1649836770000|2022-04-13 07:59:30|15490|15488.5|15489|15487.5|15490|15488.5|15488.4|15486.5|86
1649836780000|2022-04-13 07:59:40|15490|15488.5|15490|15488.5|15490|15488.5|15489|15487.5|65
1649836790000|2022-04-13 07:59:50|||||||||25
1649836800000|2022-04-13 08:00:00|15489|15487.5|15489|15487.5|15489|15487.5|15489|15487.5|19
1649836810000|2022-04-13 08:00:10|15488|15486.5|15488|15486.5|15488|15486.5|15487|15485.5|93
1649836820000|2022-04-13 08:00:20|15489||15488||15489||15488||34
1649836830000|2022-04-13 08:00:30|15489|15487.5|15488|15486.5|15489|15487.5|15488|15486.5|121
1649836840000|2022-04-13 08:00:40|15489|15487.5|15489|15487.5|15489|15487.5|15488.8|15487.3|60
1649836850000|2022-04-13 08:00:50|15489.4|15487.9|15488|15486.5|15490|15488.5|15488|15486.5|193
1649836860000|2022-04-13 08:01:00|15489|15487.5|15486|15484.5|15489.2|15487.5|15486|15483.5|171
1649836870000|2022-04-13 08:01:10|15487|15485.5|15488|15486.5|15488|15486.5|15486|15484.5|155
1649836880000|2022-04-13 08:01:20|15489|15487.5|15489|15487.5|15489|15487.5|15489|15487.5|14
1649836890000|2022-04-13 08:01:30|15488|15486.5|15488|15486.5|15488|15486.5|15488|15486.5|115
1649836900000|2022-04-13 08:01:40|15489|15487.5|15490|15488.5|15490|15488.5|15489|15487.5|152
1649836910000|2022-04-13 08:01:50|15489.4|15487.9|15490|15488.5|15490|15488.5|15489|15487.5|74
1649836920000|2022-04-13 08:02:00|15489|15487.5|15491.2|15489.7|15491.2|15489.7|15489|15487.5|303
1649836930000|2022-04-13 08:02:10|||||||||49
1649836940000|2022-04-13 08:02:20|15490.2|15488.7|15489|15486.5|15490.2|15488.7|15488|15486.5|72
1649836950000|2022-04-13 08:02:30||15487.5||15487.5||15487.5||15487.5|52
1649836960000|2022-04-13 08:02:40|||||||||22
1649836970000|2022-04-13 08:02:50|15490|15488.5|15490|15488.5|15490|15488.5|15490|15488.5|45
1649836980000|2022-04-13 08:03:00|||||||||28
1649836990000|2022-04-13 08:03:10|15489|15487.5|15489|15487.5|15489|15487.5|15489|15487.5|206
1649837000000|2022-04-13 08:03:20|15488|15486.5|15489|15487.5|15489|15487.5|15488|15486.5|107
1649837010000|2022-04-13 08:03:30|||||||||47
1649837020000|2022-04-13 08:03:40|15490|15488.5|15489|15487.5|15490|15488.5|15489|15487.5|56
1649837030000|2022-04-13 08:03:50|||||||||24
1649837040000|2022-04-13 08:04:00|15488.6|15487.1|15487|15485.5|15489|15487.5|15487|15485.5|60
1649837050000|2022-04-13 08:04:10|15486|15484.5|15485|15483.5|15486|15484.5|15485|15483.3|245
1649837060000|2022-04-13 08:04:20|15486|15484.5|15485|15483.5|15486.5|15484.5|15485|15483.5|78
1649837070000|2022-04-13 08:04:30|15484.6|15483.1|15484|15482.5|15484.6|15483.1|15484|15482.5|168
1649837080000|2022-04-13 08:04:40|||||||||43
1649837090000|2022-04-13 08:04:50|15486|15484.5|15485|15483.5|15486|15484.5|15485|15483.5|820
1649837100000|2022-04-13 08:05:00|15484.6|15483.1|15482.8|15481.3|15484.6|15483.1|15482.8|15481.3|98
1649837110000|2022-04-13 08:05:10|15483.8|15482.5|15484|15482.5|15484|15482.5|15482.8|15482.5|24
1649837120000|2022-04-13 08:05:20|15483|15481.5|15485|15483.5|15485|15483.5|15482.8|15481.3|128
1649837130000|2022-04-13 08:05:30|15484.6|15483.1|15482.8|15481.3|15484.6|15483.1|15482.8|15480.3|100
1649837140000|2022-04-13 08:05:40|15481.8|15480.3|15482.8|15481.3|15482.8|15481.3|15481.8|15480.3|112
1649837150000|2022-04-13 08:05:50|15481.8|15480.3|15480.8|15479.3|15481.8|15480.3|15479.8|15478.3|300
1649837160000|2022-04-13 08:06:00|15481.8|15480.3|15482.8|15481.3|15483|15481.5|15481.8|15479.3|240
1649837170000|2022-04-13 08:06:10|15483.8|15482.3|15485|15482.5|15485|15483.5|15483.8|15482.3|94
1649837180000|2022-04-13 08:06:20|15486|15483.5|15484|15482.5|15486|15484.5|15484|15482.5|47
1649837190000|2022-04-13 08:06:30|15485|15483.5|15485|15483.5|15486|15484.5|15485|15483.5|102
1649837200000|2022-04-13 08:06:40|15486|15484.3|15486|15484.5|15486|15484.5|15485.8|15483.5|161
1649837210000|2022-04-13 08:06:50|15487|15485.5|15487|15485.5|15489|15487.5|15487|15485.5|384
1649837220000|2022-04-13 08:07:00|15486|15484.5|15486|15484.5|15488|15485.5|15485.8|15484.3|306
1649837230000|2022-04-13 08:07:10|15487|15485.5|15486|15484.5|15487|15485.5|15486|15484.5|203
1649837240000|2022-04-13 08:07:20|15485|15483.5|15481.8|15480.3|15485|15483.5|15481.8|15480.3|54
1649837250000|2022-04-13 08:07:30|15482|15480.5|15482.8|15481.3|15483.4|15481.9|15479.8|15478.3|167
1649837260000|2022-04-13 08:07:40|15484|15482.5|15483.8|15481.3|15484|15482.5|15482.8|15481.3|81
1649837270000|2022-04-13 08:07:50|15483.6|15482.1|15484|15482.5|15484|15482.5|15482.8|15481.3|83
1649837280000|2022-04-13 08:08:00|15485|15483.5|15486|15484.5|15486|15484.5|15485|15483.5|113
1649837290000|2022-04-13 08:08:10|15485|15483.5|15486|15483.5|15486|15484.5|15485|15483.5|56
1649837300000|2022-04-13 08:08:20|15485.2|15483.7|15486|15483.5|15486|15484.5|15485|15483.5|36
1649837310000|2022-04-13 08:08:30|15485.8|15484.3|15488|15486.5|15488|15486.5|15485.8|15484.3|38
1649837320000|2022-04-13 08:08:40|15487|15485.5|15486|15484.5|15487|15485.5|15486|15484.5|49
1649837340000|2022-04-13 08:09:00|15486.6|15485.1|15488|15486.5|15488|15486.5|15486.6|15485.1|159
1649837350000|2022-04-13 08:09:10|||||||||11
1649837360000|2022-04-13 08:09:20|15487|15485.5|15487|15485.5|15487|15485.5|15487|15485.5|113
1649837370000|2022-04-13 08:09:30|15488|15486.5|15489|15486.5|15489|15487.5|15487|15486.5|65
1649837380000|2022-04-13 08:09:40|15488|15487.5|15489|15487.5|15489|15487.5|15488|15486.5|265
1649837390000|2022-04-13 08:09:50|15488|15486.5|15489|15487.5|15489|15487.5|15488|15486.5|120
1649837400000|2022-04-13 08:10:00|15489.2|15487.7|15489|15487.5|15489.2|15487.7|15488|15486.5|31
1649837410000|2022-04-13 08:10:10|15490|15488.5|15490|15488.5|15490|15488.5|15490|15488.5|36
1649837420000|2022-04-13 08:10:20||15487.5||15487.5||15487.5||15487.5|115
1649837430000|2022-04-13 08:10:30||15488.5||15488.5||15488.5||15488.5|13
1649837440000|2022-04-13 08:10:40|15489.6|15488.1|15492.2|15490.7|15492.2|15490.7|15489.6|15488.1|150
1649837450000|2022-04-13 08:10:50|15492.4|15489.9|15492.2|15490.7|15492.4|15490.7|15491.2|15489.5|97
1649837460000|2022-04-13 08:11:00|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|152
1649837470000|2022-04-13 08:11:10|15492|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|38
1649837480000|2022-04-13 08:11:20|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|59
1649837490000|2022-04-13 08:11:30|15491.2|15489.7|15491.2|15489.7|15492.2|15490.5|15491.2|15489.7|205
1649837500000|2022-04-13 08:11:40|15490.6|15489.1|15491.2|15489.7|15491.2|15489.7|15489|15487.5|104
1649837510000|2022-04-13 08:11:50|15490|15488.5|15490|15488.5|15491.2|15489.7|15490|15488.5|19
1649837520000|2022-04-13 08:12:00|15489|15487.5|15490|15488.5|15490.2|15488.5|15489|15487.3|46
1649837530000|2022-04-13 08:12:10|15489|15487.5|15489|15487.5|15490|15487.5|15489|15487.5|130
1649837540000|2022-04-13 08:12:20|15490|15488.5|15492.2|15490.7|15492.8|15491.3|15490|15488.5|162
1649837550000|2022-04-13 08:12:30|15492|15490.5|15492.2|15489.7|15492.2|15490.5|15492|15489.7|39
1649837560000|2022-04-13 08:12:40|15490.2|15488.7|15490|15488.5|15490.2|15488.7|15489|15487.5|724
1649837570000|2022-04-13 08:12:50|15489.4|15487.9|15490|15488.5|15490|15488.5|15489|15487.5|353
1649837580000|2022-04-13 08:13:00|15489|15486.5|15488|15486.5|15489|15487.1|15488|15486.5|30
1649837590000|2022-04-13 08:13:10|||||||||4
1649837600000|2022-04-13 08:13:20|||||||||3
1649837610000|2022-04-13 08:13:30|15489|15487.5|15490|15488.5|15490|15488.5|15489|15487.5|644
1649837620000|2022-04-13 08:13:40|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|242
1649837630000|2022-04-13 08:13:50|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|86
1649837640000|2022-04-13 08:14:00|15492.2|15490.7|15493.2|15491.7|15493.6|15492.1|15492.2|15490.7|71
1649837650000|2022-04-13 08:14:10|15493.4|15491.9|15494.2|15492.7|15494.2|15492.7|15493.2|15491.7|390
1649837660000|2022-04-13 08:14:20|15493.6|15492.1|15494.2|15492.7|15495.2|15493.7|15493.6|15491.5|54
1649837670000|2022-04-13 08:14:30|15495.2|15493.7|15494.2|15492.7|15495.2|15493.7|15493.2|15491.5|187
1649837680000|2022-04-13 08:14:40|15493.6|15492.1|15493.2|15491.7|15494.2|15492.7|15493.2|15491.7|121
1649837690000|2022-04-13 08:14:50|15494.2|15492.7|15495.2|15493.7|15495.2|15493.7|15494.2|15492.7|124
1649837700000|2022-04-13 08:15:00|15496.4|15494.9|15494.2|15492.7|15496.4|15494.9|15494.2|15492.7|309
1649837710000|2022-04-13 08:15:10|15495.2|15493.7|15495.2|15493.7|15495.2|15493.7|15495.2|15493.7|2
1649837720000|2022-04-13 08:15:20|||||||||4
1649837730000|2022-04-13 08:15:30|15496.2|15494.7|15495.2|15493.7|15496.2|15494.7|15495.2|15493.7|58
1649837740000|2022-04-13 08:15:40|15496.2|15494.7|15495.2|15493.7|15496.2|15494.7|15495.2|15493.7|15
1649837750000|2022-04-13 08:15:50|15496.2|15494.7|15494.2|15492.7|15496.2|15494.7|15494.2|15492.7|178
1649837760000|2022-04-13 08:16:00|15495.4|15492.9|15495.2|15493.7|15496.2|15494.7|15495|15492.5|140
1649837770000|2022-04-13 08:16:10|15496.2|15494.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|8
1649837780000|2022-04-13 08:16:20|15496.8|15495.3|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|249
1649837790000|2022-04-13 08:16:30|15495.2|15493.7|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|111
1649837800000|2022-04-13 08:16:40|15495.2|15493.7|15497.2|15495.7|15497.2|15495.7|15495.2|15493.7|77
1649837810000|2022-04-13 08:16:50|15497|15495.5|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|221
1649837820000|2022-04-13 08:17:00|15498.2|15496.7|15500.4|15497.9|15500.4|15497.9|15498.2|15496.7|84
1649837830000|2022-04-13 08:17:10|15499.4|15496.9|15498.2|15496.7|15499.6|15497.9|15498.2|15496.7|267
1649837840000|2022-04-13 08:17:20|15499.2|15497.7|15499.4|15497.9|15499.4|15497.9|15497.2|15495.7|136
1649837850000|2022-04-13 08:17:30|15499.8|15498.3|15498.2|15496.7|15500.4|15498.9|15498.2|15496.7|211
1649837860000|2022-04-13 08:17:40|15498.6|15497.1|15499.4|15497.9|15501.4|15499.9|15498.6|15497.1|527
1649837870000|2022-04-13 08:17:50|15500|15498.5|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|165
1649837880000|2022-04-13 08:18:00|15499.4|15497.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|148
1649837890000|2022-04-13 08:18:10|15501.4|15499.7|15501.4|15499.9|15501.4|15499.9|15501.2|15498.9|77
1649837900000|2022-04-13 08:18:20|15502.4|15498.9|15501.4|15499.9|15502.4|15499.9|15501.4|15498.9|85
1649837910000|2022-04-13 08:18:30|||||||||21
1649837920000|2022-04-13 08:18:40|15502.4|15500.9|15502.4|15500.9|15502.4|15500.9|15502.4|15500.9|21
1649837930000|2022-04-13 08:18:50|15501.4|15499.9|15502.4|15500.9|15502.4|15500.9|15501.4|15499.9|81
1649837940000|2022-04-13 08:19:00|15501.4|15499.9|15503.4|15501.9|15503.4|15501.9|15501.4|15499.9|135
1649837950000|2022-04-13 08:19:10|15502.8|15501.3|15503.4|15500.9|15503.6|15501.3|15502.4|15500.9|103
1649837960000|2022-04-13 08:19:20|15504.4|15501.9|15504.4|15502.9|15505.4|15502.9|15504.4|15501.9|143
1649837970000|2022-04-13 08:19:30|15503.4|15501.9|15503.4|15501.9|15503.4|15501.9|15502.4|15500.9|82
1649837980000|2022-04-13 08:19:40|15504.4|15502.9|15503.4|15501.9|15504.4|15502.9|15503.4|15501.9|306
1649837990000|2022-04-13 08:19:50|15504.4|15502.9|15505.4|15502.9|15505.4|15502.9|15504.4|15502.4|24
1649838000000|2022-04-13 08:20:00|15505.2|15502.7|15505.4|15503.9|15505.4|15503.9|15504.4|15502.7|199
1649838010000|2022-04-13 08:20:10|15504.4|15502.9|15505.4|15503.9|15505.4|15503.9|15504.4|15502.9|298
1649838020000|2022-04-13 08:20:20|||||||||39
1649838030000|2022-04-13 08:20:30|15504.4|15502.9|15505.4|15503.9|15505.4|15503.9|15504.4|15502.7|206
1649838040000|2022-04-13 08:20:40|||||||||331
1649838050000|2022-04-13 08:20:50|15504.4|15502.9|15503.4|15501.9|15505.4|15503.9|15503.4|15501.9|210
1649838060000|2022-04-13 08:21:00|15502.4|15500.9|15501.4|15499.9|15503.4|15501.9|15501.4|15499.9|1222
1649838070000|2022-04-13 08:21:10|15501.6|15500.1|15502.4|15500.9|15502.4|15500.9|15501.4|15499.9|95
1649838080000|2022-04-13 08:21:20|15501.4|15499.9|15503.4|15501.9|15503.4|15501.9|15501.4|15499.9|81
1649838090000|2022-04-13 08:21:30|15503.2|15501.7|15504.4|15501.9|15504.4|15502.9|15503.2|15500.9|124
1649838100000|2022-04-13 08:21:40|15503.4|15501.4|15503.4|15501.9|15504.4|15501.9|15503.4|15501.4|5
1649838110000|2022-04-13 08:21:50|||||||||2
1649838120000|2022-04-13 08:22:00|15502.4|15500.9|15503.4|15500.9|15503.4|15501.9|15502.4|15500.9|216
1649838130000|2022-04-13 08:22:10|15502.6|15501.1|15502.4|15500.9|15503|15501.5|15502.4|15500.9|74
1649838140000|2022-04-13 08:22:20|||||||||15
1649838150000|2022-04-13 08:22:30|15503.4|15501.9|15502.4|15500.9|15503.4|15501.9|15501.8|15500.3|535
1649838160000|2022-04-13 08:22:40|||||||||85
1649838170000|2022-04-13 08:22:50|15501.8|15500.3|15501.4|15499.9|15501.8|15500.3|15501.4|15499.9|72
1649838180000|2022-04-13 08:23:00|15499.4|15497.9|15498.2|15496.7|15499.4|15497.9|15498.2|15496.7|13
1649838190000|2022-04-13 08:23:10|15497.8|15496.3|15498.2|15496.7|15499.4|15497.9|15497.2|15495.7|126
1649838200000|2022-04-13 08:23:20|15497.4|15495.7|15497.2|15495.7|15497.4|15495.9|15496.2|15494.7|30
1649838210000|2022-04-13 08:23:30|15498.2|15496.7|15498.2|15495.7|15498.2|15496.7|15497.2|15495.7|136
1649838220000|2022-04-13 08:23:40|15497.4|15495.9|15496.2|15494.7|15497.4|15495.9|15496.2|15494.7|15
1649838230000|2022-04-13 08:23:50|15495.2|15493.7|15496.2|15494.7|15496.2|15494.7|15495.2|15493.7|155
1649838240000|2022-04-13 08:24:00|15495.2|15493.7|15496.2|15494.7|15496.2|15494.7|15495.2|15493.7|348
1649838250000|2022-04-13 08:24:10|15496.6|15495.1|15498.2|15496.7|15498.2|15496.7|15496.2|15494.7|427
1649838260000|2022-04-13 08:24:20|||||||||348
1649838270000|2022-04-13 08:24:30|||||||||3
1649838280000|2022-04-13 08:24:40|15498.6|15497.1|15499.2|15496.7|15499.4|15497.9|15498.4|15496.7|133
1649838290000|2022-04-13 08:24:50|15498.4|15496.9|15500.4|15498.9|15500.4|15498.9|15498.2|15496.7|108
1649838300000|2022-04-13 08:25:00|15501|15499.5|15501.4|15498.9|15501.4|15499.9|15501|15498.9|71
1649838310000|2022-04-13 08:25:10|15501.2|15498.7|15501.4|15499.9|15501.6|15499.9|15500.4|15498.7|106
1649838320000|2022-04-13 08:25:20|||||||||1
1649838330000|2022-04-13 08:25:30|15501.8|15500.3|15502.4|15500.9|15502.4|15500.9|15501.8|15500.3|4
1649838340000|2022-04-13 08:25:40|15502.2|15500.7|15501.4|15499.9|15502.4|15500.9|15501.4|15499.9|35
1649838350000|2022-04-13 08:25:50|15502.4|15500.9|15502.4|15500.9|15502.4|15500.9|15502.4|15500.9|12
1649838360000|2022-04-13 08:26:00|15503.4|15501.9|15503.4|15501.9|15503.4|15501.9|15503.4|15501.9|22
1649838370000|2022-04-13 08:26:10|15504.4|15502.9|15503.4|15501.9|15504.4|15502.9|15503.4|15501.9|99
1649838380000|2022-04-13 08:26:20|15502.4|15500.9|15504.4|15501.9|15504.4|15501.9|15502.4|15499.9|333
1649838390000|2022-04-13 08:26:30|15503.4|15500.9|15505.4|15503.9|15505.4|15503.9|15502.4|15500.9|36
1649838400000|2022-04-13 08:26:40|15504.4|15502.9|15505.4|15503.9|15505.4|15503.9|15504.4|15502.9|67
1649838410000|2022-04-13 08:26:50|15504.8|15503.3|15501.4|15499.9|15504.8|15503.3|15501.4|15499.9|344
1649838420000|2022-04-13 08:27:00|15500.4|15498.9|15502.4|15499.9|15502.4|15499.9|15500.4|15498.9|79
1649838430000|2022-04-13 08:27:10|15501.6|15500.1|15501.4|15499.9|15501.6|15500.1|15501.4|15499.9|171
1649838440000|2022-04-13 08:27:20|15500.4|15498.9|15499.4|15497.9|15500.4|15498.9|15499|15496.7|124
1649838450000|2022-04-13 08:27:30|15500.4|15498.7|15500.4|15498.9|15500.4|15498.9|15500.2|15498.7|6
1649838460000|2022-04-13 08:27:40|15500|15498.5|15499.4|15497.9|15500|15498.5|15499.4|15497.9|35
1649838470000|2022-04-13 08:27:50|15498.2|15496.9|15498.2|15496.7|15499.2|15497.9|15498.2|15496.7|14
1649838480000|2022-04-13 08:28:00|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|44
1649838490000|2022-04-13 08:28:10|15497.2|15495.7|15495.2|15493.7|15497.2|15495.7|15494.2|15492.7|157
1649838500000|2022-04-13 08:28:20|||||||||3
1649838510000|2022-04-13 08:28:30|15495.6|15494.1|15497.2|15495.7|15497.2|15495.7|15495.6|15494.1|32
1649838520000|2022-04-13 08:28:40|15496.8|15495.3|15496.2|15494.7|15496.8|15495.3|15496.2|15494.7|5
1649838530000|2022-04-13 08:28:50|15495.2|15493.7|15494.2|15492.7|15495.2|15493.7|15493.2|15491.7|306
1649838540000|2022-04-13 08:29:00|15493.4|15491.9|15495.2|15493.7|15495.2|15493.7|15493.2|15491.7|115
1649838550000|2022-04-13 08:29:10|15496.2|15494.7|15495.2|15493.7|15496.2|15494.7|15495.2|15492.7|212
1649838560000|2022-04-13 08:29:20|||||||||10
1649838570000|2022-04-13 08:29:30|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|34
1649838580000|2022-04-13 08:29:40|||||||||9
1649838590000|2022-04-13 08:29:50|15496.6|15495.1|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|154
1649838600000|2022-04-13 08:30:00|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|48
1649838610000|2022-04-13 08:30:10|15496.2|15494.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|147
1649838620000|2022-04-13 08:30:20|15498.2|15496.7|15498.2|15496.7|15498.2|15496.7|15498.2|15496.7|7
1649838630000|2022-04-13 08:30:30|15499.4|15497.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|8
1649838640000|2022-04-13 08:30:40|15499.4|15497.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|52
1649838650000|2022-04-13 08:30:50|15499.4|15497.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|24
1649838660000|2022-04-13 08:31:00|15500.4|15498.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|39
1649838670000|2022-04-13 08:31:10|15500.4|15498.9|15500.4|15497.9|15500.4|15498.9|15499.4|15497.7|37
1649838680000|2022-04-13 08:31:20|15500.2|15498.9|15500.4|15497.9|15501.4|15499.9|15500.2|15497.9|81
1649838690000|2022-04-13 08:31:30|15500.2|15497.7|15499.4|15497.9|15500.2|15497.9|15499|15496.7|4
1649838700000|2022-04-13 08:31:40|15500.4|15498.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|33
1649838710000|2022-04-13 08:31:50|15498.2|15496.7|15500.4|15498.9|15500.4|15498.9|15498.2|15496.7|127
1649838720000|2022-04-13 08:32:00|15498.2|15496.7|15498.2|15496.7|15499.6|15497.9|15498.2|15496.7|69
1649838730000|2022-04-13 08:32:10|15497.2|15495.7|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|40
1649838740000|2022-04-13 08:32:20|15499.2|15497.7|15502.4|15499.9|15502.6|15500.1|15499.2|15497.7|133
1649838750000|2022-04-13 08:32:30|15501.4|15500.9|15503.4|15501.9|15503.4|15501.9|15501.4|15499.9|80
1649838760000|2022-04-13 08:32:40|15503.6|15501.1|15503.4|15501.9|15503.6|15501.9|15502.4|15500.9|53
1649838770000|2022-04-13 08:32:50|15503|15501.5|15502.4|15500.9|15503|15501.5|15501.4|15499.9|34
1649838780000|2022-04-13 08:33:00|15501.8|15500.3|15499.4|15497.9|15502.6|15500.3|15499.2|15497.7|228
1649838790000|2022-04-13 08:33:10|15500.4|15498.9|15497.2|15495.7|15500.4|15498.9|15497.2|15495.7|92
1649838800000|2022-04-13 08:33:20|15496.8|15495.3|15498.2|15496.7|15498.2|15496.7|15496.8|15495.3|85
1649838810000|2022-04-13 08:33:30|15498.4|15496.9|15499.4|15497.9|15499.4|15497.9|15498.2|15496.7|25
1649838820000|2022-04-13 08:33:40|15499.6|15497.1|15498.2|15496.7|15499.6|15497.7|15498.2|15496.7|94
1649838830000|2022-04-13 08:33:50|15498.6|15497.1|15498.2|15496.7|15499.2|15497.1|15498.2|15496.7|83
1649838840000|2022-04-13 08:34:00|15498.4|15496.9|15499.4|15497.9|15499.4|15497.9|15498.2|15496.7|57
1649838850000|2022-04-13 08:34:10|15500.4|15498.9|15502.4|15500.9|15502.4|15500.9|15500.4|15498.9|97
1649838860000|2022-04-13 08:34:20|15501.4|15499.9|15501.4|15499.9|15501.4|15499.9|15501.4|15499.9|118
1649838870000|2022-04-13 08:34:30|15502.6|15500.1|15501.4|15499.9|15502.6|15500.9|15501.4|15499.9|219
1649838880000|2022-04-13 08:34:40|15502.2|15500.7|15502.4|15500.9|15502.6|15500.9|15501.4|15499.9|21
1649838890000|2022-04-13 08:34:50|15502.8|15501.3|15502.4|15500.9|15504.6|15502.9|15502.4|15500.9|653
1649838900000|2022-04-13 08:35:00|15503.4|15501.9|15502.4|15500.9|15503.4|15501.9|15502.4|15500.9|68
1649838910000|2022-04-13 08:35:10|15503.4|15501.9|15502.4|15500.9|15503.4|15501.9|15500.4|15498.9|82
1649838920000|2022-04-13 08:35:20|15503.2|15500.7|15503.4|15500.9|15503.4|15501.9|15502.4|15500.7|33
1649838930000|2022-04-13 08:35:30|15503.6|15501.1|15502.4|15500.9|15503.6|15501.9|15502.4|15500.9|16
1649838940000|2022-04-13 08:35:40|||||||||6
1649838950000|2022-04-13 08:35:50|15501.8|15500.3|15500.8|15499.3|15501.8|15500.3|15500.8|15499.3|73
1649838960000|2022-04-13 08:36:00|15501.4|15499.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.7|98
1649838970000|2022-04-13 08:36:10|15500.4|15498.9|15502.4|15500.9|15504.4|15502.9|15500.4|15498.9|384
1649838980000|2022-04-13 08:36:20|15501.4|15499.9|15503.4|15501.9|15503.4|15501.9|15501.4|15499.9|90
1649838990000|2022-04-13 08:36:30|15502.4|15500.9|15503.4|15501.9|15503.4|15501.9|15502.4|15500.9|148
1649839000000|2022-04-13 08:36:40|15504.4|15502.9|15505.4|15503.9|15505.4|15503.9|15504.4|15502.9|32
1649839010000|2022-04-13 08:36:50|15507|15502.9|15505.4|15503.9|15507.6|15506.1|15505.4|15502.9|445
1649839020000|2022-04-13 08:37:00|15506.4|15504.9|15505.4|15503.9|15507.6|15506.1|15505.4|15503.9|172
1649839030000|2022-04-13 08:37:10|15504.4|15502.9|15504.4|15502.9|15504.4|15502.9|15504.4|15502.9|30
1649839040000|2022-04-13 08:37:20|15505.4|15503.9|15504.4|15502.9|15505.4|15503.9|15504.4|15502.7|130
1649839050000|2022-04-13 08:37:30|15504.2|15502.7|15504.4|15502.9|15505.4|15503.9|15503.4|15501.9|231
1649839060000|2022-04-13 08:37:40|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|15505.4|15502.9|22
1649839070000|2022-04-13 08:37:50|15505|15503.5|15505.4|15503.9|15507.6|15505.1|15505|15503.5|66
1649839080000|2022-04-13 08:38:00|15505.8|15504.3|15505.4|15503.9|15505.8|15504.3|15505.4|15503.9|59
1649839090000|2022-04-13 08:38:10|||||||||6
1649839100000|2022-04-13 08:38:20|15506.4|15504.9|15505.4|15503.9|15506.4|15504.9|15505.4|15503.7|26
1649839110000|2022-04-13 08:38:30|15506.4|15504.9|15507.6|15505.1|15507.6|15506.1|15506.4|15504.9|121
1649839120000|2022-04-13 08:38:40|15507.4|15505.9|15507.6|15506.1|15507.6|15506.1|15507.4|15505.9|0
1649839130000|2022-04-13 08:38:50|15507.8|15505.3|15506.4|15504.9|15507.8|15505.3|15506.4|15504.9|47
1649839140000|2022-04-13 08:39:00|15505.4|15503.9|15507.6|15506.1|15508.6|15507.1|15505.4|15503.9|78
1649839150000|2022-04-13 08:39:10|15506.6|15505.1|15508.6|15507.1|15508.6|15507.1|15506.4|15504.9|192
1649839160000|2022-04-13 08:39:20|15509.6|15508.1|15510.6|15509.1|15510.6|15509.1|15509.6|15507.1|149
1649839170000|2022-04-13 08:39:30|15509.6|15508.1|15510.6|15508.1|15510.6|15509.1|15509.6|15508.1|129
1649839180000|2022-04-13 08:39:40|15509.6|15509.1|15510.6|15509.1|15510.6|15509.1|15509.6|15509.1|85
1649839190000|2022-04-13 08:39:50|15510.8|15508.3|15509.6|15508.1|15510.8|15508.9|15509.6|15508.1|255
1649839200000|2022-04-13 08:40:00|15510.6|15509.1|15508.6|15507.1|15510.6|15509.1|15508.6|15507.1|158
1649839210000|2022-04-13 08:40:10|15507.6|15506.1|15510.6|15509.1|15510.6|15509.1|15507.6|15506.1|56
1649839220000|2022-04-13 08:40:20|15511.4|15509.9|15512.6|15511.1|15512.6|15511.1|15509.6|15508.1|205
1649839230000|2022-04-13 08:40:30|15513.8|15512.3|15518.8|15517.3|15518.8|15517.3|15513.8|15512.3|1124
1649839240000|2022-04-13 08:40:40|15517.2|15515.7|15519.8|15518.3|15520.8|15519.3|15516.8|15515.3|186
1649839250000|2022-04-13 08:40:50|15520.8|15519.3|15518.8|15517.3|15520.8|15519.3|15517.8|15516.1|148
1649839260000|2022-04-13 08:41:00|15519.8|15518.3|15517.8|15516.3|15519.8|15518.3|15517.8|15516.3|255
1649839270000|2022-04-13 08:41:10|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|15515.8|15514.3|90
1649839280000|2022-04-13 08:41:20|15517.8|15516.3|15518.8|15516.3|15518.8|15516.3|15516.8|15515.3|382
1649839290000|2022-04-13 08:41:30|15517.8|15517.3|15516.8|15515.3|15517.8|15517.3|15516.8|15515.1|338
1649839300000|2022-04-13 08:41:40|15517.8|15516.3|15518.8|15517.3|15518.8|15517.3|15517.8|15516.3|318
1649839310000|2022-04-13 08:41:50|15518.2|15516.7|15520.8|15519.3|15520.8|15519.3|15517.8|15516.3|193
1649839320000|2022-04-13 08:42:00|15521.8|15520.3|15520.8|15519.3|15521.8|15520.3|15520.8|15519.3|73
1649839330000|2022-04-13 08:42:10|15519.8|15518.3|15519.8|15518.3|15520.8|15518.3|15518.8|15517.3|68
1649839340000|2022-04-13 08:42:20|15518.8|15517.3|15519.8|15518.3|15519.8|15518.3|15518.8|15517.3|62
1649839350000|2022-04-13 08:42:30|15520.8|15519.3|15521.8|15520.3|15521.8|15520.3|15520.8|15519.3|134
1649839360000|2022-04-13 08:42:40|15521.6|15520.1|15523.8|15522.3|15523.8|15522.3|15520.8|15519.3|280
1649839370000|2022-04-13 08:42:50|15523.4|15521.9|15526|15524.5|15527|15525.5|15523.4|15521.9|429
1649839380000|2022-04-13 08:43:00|15527|15525.5|15525|15523.5|15527|15525.5|15525|15523.5|90
1649839390000|2022-04-13 08:43:10|15523.8|15522.3|15526|15524.5|15526|15524.5|15522.8|15521.3|294
1649839400000|2022-04-13 08:43:20|15525|15523.5|15526|15524.5|15526|15524.5|15523.8|15522.3|569
1649839410000|2022-04-13 08:43:30|15527|15525.5|15526|15524.5|15527|15525.5|15526|15524.5|31
1649839420000|2022-04-13 08:43:40|15527|15525.5|15526|15524.5|15527|15525.5|15525|15523.5|130
1649839430000|2022-04-13 08:43:50|15525|15523.5|15527|15525.5|15527|15525.5|15525|15523.5|69
1649839440000|2022-04-13 08:44:00|15528.2|15526.7|15527|15525.5|15528.2|15526.7|15527|15525.5|54
1649839450000|2022-04-13 08:44:10|15526|15524.5|15527|15525.5|15527.2|15525.5|15526|15524.5|90
1649839460000|2022-04-13 08:44:20|15526.6|15525.1|15529.2|15527.7|15529.2|15527.7|15526.6|15525.1|137
1649839470000|2022-04-13 08:44:30|15529.4|15526.9|15528.2|15526.7|15529.4|15526.9|15527|15525.5|53
1649839480000|2022-04-13 08:44:40|15527.6|15526.1|15527|15525.5|15528.2|15526.7|15526.6|15524.5|241
1649839490000|2022-04-13 08:44:50|15526|15524.5|15527|15525.5|15527|15525.5|15526|15524.5|98
1649839500000|2022-04-13 08:45:00|15526|15524.5|15526|15524.5|15527.2|15525.5|15526|15524.5|69
1649839510000|2022-04-13 08:45:10|15525.4|15523.9|15523.8|15522.3|15525.4|15523.9|15523.8|15522.3|259
1649839520000|2022-04-13 08:45:20|15522.8|15521.3|15520.8|15519.3|15523.8|15522.3|15520.8|15519.3|398
1649839530000|2022-04-13 08:45:30|15521.8|15519.5|15518.8|15517.3|15521.8|15519.5|15517.8|15516.3|514
1649839540000|2022-04-13 08:45:40|15519.8|15518.3|15519.8|15517.3|15520.8|15519.3|15518.8|15517.3|139
1649839550000|2022-04-13 08:45:50|15518.8|15517.9|15520.8|15519.3|15520.8|15519.3|15518.8|15517.3|89
1649839560000|2022-04-13 08:46:00|15519.8|15518.3|15521.8|15520.3|15521.8|15520.3|15519.8|15518.1|765
1649839570000|2022-04-13 08:46:10||15519.3||15520.3||15520.3||15519.3|90
1649839580000|2022-04-13 08:46:20|15522.8|15521.3|15523.8|15522.3|15523.8|15522.3|15521.8|15520.3|261
1649839590000|2022-04-13 08:46:30|15522.8|15521.3|15521.8|15520.3|15523.8|15522.3|15521.8|15520.3|81
1649839600000|2022-04-13 08:46:40|15520.8|15519.3|15521.8|15520.3|15521.8|15520.3|15520.8|15519.3|42
1649839610000|2022-04-13 08:46:50|15521.4|15519.3|15520.8|15519.3|15521.8|15520.3|15520.8|15519.3|146
1649839620000|2022-04-13 08:47:00|15519.8|15518.3|15520.8|15519.3|15520.8|15519.3|15519.8|15518.3|97
1649839630000|2022-04-13 08:47:10|15520.6|15519.1|15521.8|15520.3|15521.8|15520.3|15519.8|15518.3|4
1649839640000|2022-04-13 08:47:20|15520.8|15519.3|15517.8|15516.3|15520.8|15519.3|15517.8|15516.3|155
1649839650000|2022-04-13 08:47:30|15518.8|15517.3|15519.8|15518.3|15519.8|15518.3|15518.8|15517.3|154
1649839660000|2022-04-13 08:47:40|15518.8|15517.3|15516.8|15515.3|15518.8|15517.3|15516.8|15515.3|156
1649839670000|2022-04-13 08:47:50||15514.3||15515.3||15515.3||15514.3|66
1649839680000|2022-04-13 08:48:00|15515.8|15514.3|15515.8|15514.3|15516.8|15515.3|15515.8|15514.3|224
1649839690000|2022-04-13 08:48:10|15516.8|15515.3|15517.8|15516.3|15518.8|15517.3|15516.8|15515.3|273
1649839700000|2022-04-13 08:48:20|15516.8|15515.3|15516|15514.5|15516.8|15515.3|15515.8|15514.1|14
1649839710000|2022-04-13 08:48:30|15515.8|15514.3|15515.8|15514.3|15516.8|15515.3|15514.8|15513.3|154
1649839720000|2022-04-13 08:48:40|15514.8|15513.3|15514.8|15513.3|15514.8|15514.3|15514.4|15512.9|15
1649839730000|2022-04-13 08:48:50|15515.8|15512.3|15514.8|15513.3|15515.8|15513.3|15513.8|15512.1|126
1649839740000|2022-04-13 08:49:00|15513.8|15512.3|15513.8|15512.3|15513.8|15512.3|15512.6|15510.9|252
1649839750000|2022-04-13 08:49:10|15514.8|15513.3|15516.8|15515.3|15516.8|15515.3|15514.8|15513.3|26
1649839760000|2022-04-13 08:49:20|15516.2|15514.7|15513.8|15511.3|15516.8|15514.7|15513.8|15511.3|125
1649839770000|2022-04-13 08:49:30|15513.6|15511.1|15514.8|15513.3|15514.8|15513.3|15513.6|15511.1|70
1649839780000|2022-04-13 08:49:40|15515|15512.3|15514.8|15513.3|15515.8|15514.3|15514.8|15512.3|172
1649839790000|2022-04-13 08:49:50|15515.6|15514.1|15516.8|15515.3|15517|15515.3|15514.8|15513.3|302
1649839800000|2022-04-13 08:50:00|15515.8|15514.3|15516.8|15515.3|15516.8|15515.3|15515.8|15514.3|301
1649839810000|2022-04-13 08:50:10|15515.8|15514.3|15515.8|15514.3|15515.8|15514.3|15515.8|15514.3|44
1649839820000|2022-04-13 08:50:20|15515.6|15513.3|15515.8|15514.3|15516.8|15515.3|15515.6|15513.3|163
1649839830000|2022-04-13 08:50:30|15514.8|15513.3|15514.8|15513.3|15514.8|15513.3|15514.6|15513.1|101
1649839840000|2022-04-13 08:50:40|15515.8|15514.3|15514.8|15513.3|15515.8|15514.3|15514.8|15513.3|113
1649839850000|2022-04-13 08:50:50|15515.8|15514.3|15514.8|15513.3|15516.8|15515.3|15514.8|15513.3|94
1649839860000|2022-04-13 08:51:00|15513.8|15512.3|15514.8|15513.3|15514.8|15513.3|15513.8|15512.1|54
1649839870000|2022-04-13 08:51:10|15513.8|15512.3|15515.8|15514.3|15515.8|15514.3|15513.8|15512.3|174
1649839880000|2022-04-13 08:51:20|15515.6|15513.3|15515.8|15514.3|15515.8|15514.3|15515.6|15513.3|58
1649839890000|2022-04-13 08:51:30|15514.8|15513.3|15516.8|15515.3|15517.8|15516.3|15514.8|15513.3|33
1649839900000|2022-04-13 08:51:40|15515.8|15514.3|15516.8|15515.3|15516.8|15515.3|15515.8|15514.3|379
1649839910000|2022-04-13 08:51:50|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|33
1649839920000|2022-04-13 08:52:00|15516.8|15515.3|15518.8|15517.3|15518.8|15517.3|15516.8|15515.3|49
1649839930000|2022-04-13 08:52:10|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|62
1649839940000|2022-04-13 08:52:20|15518.8|15517.3|15518.8|15517.3|15518.8|15517.3|15518.6|15517.1|81
1649839950000|2022-04-13 08:52:30|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|53
1649839960000|2022-04-13 08:52:40|15518.8|15517.3|15519.8|15518.3|15519.8|15518.3|15518.8|15517.3|228
1649839970000|2022-04-13 08:52:50|15518.8|15517.3|15518.8|15517.3|15518.8|15517.3|15516.8|15515.3|160
1649839980000|2022-04-13 08:53:00|15519.8|15518.3|15518.8|15517.3|15519.8|15518.3|15518.8|15517.3|14
1649839990000|2022-04-13 08:53:10|15517.8|15516.3|15517.8|15516.3|15518.8|15517.3|15517.8|15516.3|691
1649840000000|2022-04-13 08:53:20|15517.2|15515.7|15516.8|15515.3|15517.8|15516.3|15516.8|15515.3|100
1649840010000|2022-04-13 08:53:30|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15516.8|15515.1|320
1649840020000|2022-04-13 08:53:40|15517.4|15515.9|15518.8|15516.3|15518.8|15517.3|15516.8|15515.1|141
1649840030000|2022-04-13 08:53:50|15518|15516.5|15519.8|15518.3|15519.8|15518.3|15517.8|15516.3|144
1649840040000|2022-04-13 08:54:00|15518.8|15517.3|15519.8|15518.3|15520.4|15518.9|15518.8|15517.3|234
1649840050000|2022-04-13 08:54:10|15519.4|15517.9|15519.8|15518.3|15519.8|15518.3|15519.4|15517.9|10
1649840060000|2022-04-13 08:54:20|15518.8|15517.3|15517.8|15516.3|15519.8|15518.3|15517.8|15516.3|96
1649840070000|2022-04-13 08:54:30|15518.4|15516.9|15518.8|15517.3|15518.8|15517.3|15518.4|15516.9|199
1649840080000|2022-04-13 08:54:40|15517.8|15516.3|15518.8|15517.3|15518.8|15517.3|15517.8|15516.3|10
1649840090000|2022-04-13 08:54:50|||||||||51
1649840100000|2022-04-13 08:55:00|15519.8|15516.5|15518.8|15517.3|15519.8|15517.3|15516.8|15515.3|136
1649840110000|2022-04-13 08:55:10|15518.2|15516.7|15516.8|15515.3|15518.2|15516.7|15516.8|15515.3|25
1649840120000|2022-04-13 08:55:20|||||||||393
1649840130000|2022-04-13 08:55:30|15515.8|15514.3|15516.8|15515.3|15516.8|15515.3|15515.8|15514.3|272
1649840140000|2022-04-13 08:55:40|15515.8|15514.3|15515.8|15514.3|15515.8|15514.3|15515.8|15514.3|148
1649840150000|2022-04-13 08:55:50|||||||||47
1649840160000|2022-04-13 08:56:00|15514.8|15513.3|15517.8|15516.3|15517.8|15516.3|15514.8|15513.3|336
1649840170000|2022-04-13 08:56:10|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|30
1649840180000|2022-04-13 08:56:20|||||||||39
1649840190000|2022-04-13 08:56:30|15517.8|15516.3|15519.8|15518.3|15520.8|15519.3|15517.8|15516.3|282
1649840200000|2022-04-13 08:56:40|15520.8|15519.3|15519.8|15518.3|15520.8|15519.3|15519.8|15518.3|183
1649840210000|2022-04-13 08:56:50|15519.2|15517.7|15518.8|15517.3|15519.2|15517.7|15518.4|15516.9|83
1649840220000|2022-04-13 08:57:00|15519.8|15518.3|15518.8|15517.3|15519.8|15518.3|15518.8|15517.3|132
1649840230000|2022-04-13 08:57:10|15517.8|15516.3|15516.8|15515.3|15517.8|15516.3|15516|15514.5|178
1649840240000|2022-04-13 08:57:20|15516.6|15514.1|15515.8|15514.3|15516.8|15515.3|15515.3|15513.3|116
1649840250000|2022-04-13 08:57:30|15515.2|15513.7|15514.8|15513.3|15515.8|15514.3|15514.8|15513.3|761
1649840260000|2022-04-13 08:57:40|15515.8|15514.3|15513.8|15512.3|15515.8|15514.3|15513.8|15512.3|442
1649840270000|2022-04-13 08:57:50|15514.2|15512.7|15514.8|15513.3|15514.8|15513.3|15513.8|15512.3|19
1649840280000|2022-04-13 08:58:00|15513.8|15512.3|15513.8|15512.3|15513.8|15512.3|15513.8|15512.3|90
1649840290000|2022-04-13 08:58:10|15514.8|15513.3|15514.8|15513.3|15514.8|15513.3|15514.8|15512.3|222
1649840300000|2022-04-13 08:58:20|15513.8|15512.3|15514.8|15513.3|15515.8|15514.3|15513.8|15512.3|195
1649840310000|2022-04-13 08:58:30|15515.4|15513.9|15516.8|15515.3|15516.8|15515.3|15515.4|15513.9|149
1649840320000|2022-04-13 08:58:40|15515.8|15514.3|15515.8|15514.3|15516.8|15515.3|15515.8|15514.3|238
1649840330000|2022-04-13 08:58:50|15514.8|15513.3|15518.8|15517.3|15518.8|15517.3|15514.8|15513.3|387
1649840340000|2022-04-13 08:59:00|15519.8|15518.3|15517.8|15516.3|15519.8|15518.3|15516.8|15515.1|337
1649840350000|2022-04-13 08:59:10|15518.2|15516.7|15516.8|15515.3|15518.2|15516.7|15516.8|15515.3|175
1649840360000|2022-04-13 08:59:20|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|48
1649840370000|2022-04-13 08:59:30|15517.4|15515.9|15516.8|15515.3|15517.8|15516.3|15515.8|15514.3|178
1649840380000|2022-04-13 08:59:40|15515.8|15514.3|15516.8|15515.3|15517.8|15516.3|15515.8|15514.3|333
1649840390000|2022-04-13 08:59:50|15515.8|15514.3|15516.8|15515.3|15516.8|15515.3|15515.8|15514.3|55
1649840400000|2022-04-13 09:00:00|15517.8|15516.3|15516.8|15515.3|15517.8|15516.3|15516.8|15515.3|396
1649840410000|2022-04-13 09:00:10|15517.8|15516.3|15518.8|15517.3|15518.8|15517.3|15517.8|15516.3|115
1649840420000|2022-04-13 09:00:20|15517.8|15516.3|15516.8|15515.3|15518.8|15516.5|15516.8|15515.3|28
1649840430000|2022-04-13 09:00:30|15515.8|15514.3|15515.8|15514.3|15516.8|15514.5|15515.8|15514.3|63
1649840440000|2022-04-13 09:00:40|15514.8|15513.3|15513.6|15511.1|15514.8|15513.3|15512.6|15511.1|261
1649840450000|2022-04-13 09:00:50|15512.8|15511.3|15513.8|15512.3|15513.8|15512.3|15512.6|15511.1|207
1649840460000|2022-04-13 09:01:00|15514.4|15512.9|15515.8|15514.3|15515.8|15514.3|15514.4|15512.9|205
1649840470000|2022-04-13 09:01:10|15514.8|15513.3|15514.8|15513.3|15514.8|15513.3|15514.8|15513.3|32
1649840480000|2022-04-13 09:01:20|15515.8|15514.3|15515.8|15514.3|15516.8|15515.3|15514.8|15513.3|104
1649840490000|2022-04-13 09:01:30|15516.8|15515.3|15517.8|15516.3|15517.8|15516.3|15516.8|15515.3|20
1649840500000|2022-04-13 09:01:40|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|77
1649840510000|2022-04-13 09:01:50|15515.8|15514.3|15515.8|15514.3|15515.8|15514.3|15515.8|15514.3|166
1649840520000|2022-04-13 09:02:00|15516.8|15515.3|15517.8|15516.3|15517.8|15516.3|15516.8|15515.3|167
1649840530000|2022-04-13 09:02:10|15517.6|15516.1|15515.8|15514.3|15517.6|15516.1|15515.8|15514.3|72
1649840540000|2022-04-13 09:02:20|15514.8|15513.3|15516.8|15515.3|15516.8|15515.3|15514.8|15513.3|215
1649840550000|2022-04-13 09:02:30|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|88
1649840560000|2022-04-13 09:02:40|15518.8|15517.3|15519.8|15518.3|15520.8|15519.3|15518.8|15517.3|223
1649840570000|2022-04-13 09:02:50|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|15519.8|15518.3|56
1649840580000|2022-04-13 09:03:00|15519.8|15518.3|15520.8|15519.3|15521.8|15520.3|15519.8|15518.3|220
1649840590000|2022-04-13 09:03:10|15521.8|15520.3|15523.8|15522.3|15523.8|15522.3|15521.8|15520.3|183
1649840600000|2022-04-13 09:03:20|15522.8|15521.3|15520.8|15519.3|15522.8|15521.3|15519.8|15518.3|550
1649840610000|2022-04-13 09:03:30|15521.8|15520.3|15520.8|15519.3|15521.8|15520.3|15520.8|15519.3|38
1649840620000|2022-04-13 09:03:40|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|15520.8|15520.3|59
1649840630000|2022-04-13 09:03:50|15522.2|15520.7|15519.8|15518.3|15522.2|15520.7|15518.8|15517.3|227
1649840640000|2022-04-13 09:04:00|15518.8|15517.3|15517.8|15516.3|15518.8|15517.3|15516.8|15515.3|192
1649840650000|2022-04-13 09:04:10|15517.2|15515.7|15516.8|15515.3|15517.8|15515.7|15514.4|15512.9|302
1649840660000|2022-04-13 09:04:20|15516.2|15514.7|15515.8|15514.3|15516.2|15514.7|15514.8|15513.3|461
1649840670000|2022-04-13 09:04:30|15516.8|15515.3|15517.8|15516.3|15517.8|15516.3|15516.8|15515.3|177
1649840680000|2022-04-13 09:04:40|15517.6|15516.1|15517.8|15516.3|15517.8|15516.3|15516.8|15515.3|71
1649840690000|2022-04-13 09:04:50|15518.8|15515.3|15515.8|15514.3|15518.8|15516.3|15515.8|15514.3|299
1649840700000|2022-04-13 09:05:00|15514.8|15513.3|15512.6|15511.1|15515.8|15514.3|15512.6|15511.1|474
1649840710000|2022-04-13 09:05:10|15513.6|15512.1|15513.8|15512.3|15513.8|15512.3|15512.6|15511.1|485
1649840720000|2022-04-13 09:05:20|15514.8|15513.3|15514.8|15513.3|15515.8|15514.3|15513.8|15512.3|263
1649840730000|2022-04-13 09:05:30|15515.8||15515.8||15515.8||15515.8||8
1649840740000|2022-04-13 09:05:40|15514.8|15514.3|15516.8|15515.3|15517.8|15516.3|15513.8|15512.3|382
1649840750000|2022-04-13 09:05:50|15515.8|15514.3|15515.8|15514.3|15516.8|15515.3|15515.8|15514.3|187
1649840760000|2022-04-13 09:06:00|15514.8|15513.3|15514.8|15513.3|15515.8|15514.3|15514.8|15513.1|22
1649840770000|2022-04-13 09:06:10|15515.8|15514.3|15514.8|15512.3|15515.8|15514.3|15513.8|15512.3|107
1649840780000|2022-04-13 09:06:20|15513.8|15513.3|15512.6|15511.1|15513.8|15513.3|15512.6|15511.1|151
1649840790000|2022-04-13 09:06:30|15513.6|15511.6|15512.6|15511.1|15513.8|15512.3|15512.6|15510.1|50
1649840800000|2022-04-13 09:06:40|15511.6|15510.1|15511.6|15510.1|15512.6|15511.1|15511.6|15509.9|106
1649840810000|2022-04-13 09:06:50|15512.6|15511.1|15513.8|15512.3|15514.8|15513.3|15512.6|15511.1|247
1649840820000|2022-04-13 09:07:00|15512.6|15511.1|15515.8|15514.3|15515.8|15514.3|15512.6|15511.1|285
1649840830000|2022-04-13 09:07:10|15516.8|15515.3|15517.8|15516.3|15518.8|15517.3|15516.8|15515.3|97
1649840840000|2022-04-13 09:07:20|15518.8|15517.3|15518.8|15517.3|15518.8|15517.3|15518.8|15517.3|85
1649840850000|2022-04-13 09:07:30|15519.8|15518.3|15518.8|15517.3|15519.8|15518.3|15518.8|15517.3|48
1649840860000|2022-04-13 09:07:40|15518.6|15516.3|15517.8|15516.3|15518.8|15517.3|15517.8|15516.3|69
1649840870000|2022-04-13 09:07:50|15517.6|15516.1|15515.8|15514.3|15517.8|15516.3|15515.8|15514.3|475
1649840880000|2022-04-13 09:08:00|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|15515.8|15514.3|211
1649840890000|2022-04-13 09:08:10|||||||||6
1649840900000|2022-04-13 09:08:20|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|156
1649840910000|2022-04-13 09:08:30|15517.2|15515.7|15516.8|15515.3|15517.8|15516.3|15516.6|15514.3|133
1649840920000|2022-04-13 09:08:40|15516.4|15514.9|15516.8|15515.3|15516.8|15515.3|15516.4|15514.3|99
1649840930000|2022-04-13 09:08:50|15517.2|15515.7|15514.8|15513.3|15517.8|15516.3|15514.8|15513.3|187
1649840940000|2022-04-13 09:09:00|15515.4|15513.9|15516.8|15515.3|15516.8|15515.3|15515.4|15513.9|189
1649840950000|2022-04-13 09:09:10|15517.2|15515.7|15517.8|15516.3|15518.8|15517.3|15517.2|15515.7|239
1649840960000|2022-04-13 09:09:20|15518.6|15516.1|15517.8|15516.3|15519.8|15518.3|15517.8|15516.1|449
1649840970000|2022-04-13 09:09:30|15518.8|15517.3|15517.8|15516.3|15518.8|15517.3|15517.8|15516.3|46
1649840980000|2022-04-13 09:09:40|15518.2|15516.7|15517.8|15516.3|15518.8|15517.3|15517.8|15516.3|135
1649840990000|2022-04-13 09:09:50|15518.8|15517.3|15518.8|15517.3|15518.8|15517.3|15518.8|15517.3|70
1649841000000|2022-04-13 09:10:00|15517.8|15516.3|15516.8|15515.3|15517.8|15516.3|15516.8|15515.3|126
1649841010000|2022-04-13 09:10:10|15516.2|15514.7|15515.8|15514.3|15516.2|15514.7|15515.8|15514.3|280
1649841030000|2022-04-13 09:10:30|15516.8|15515.3|15517.8|15516.3|15518.6|15516.3|15516.8|15515.3|200
1649841040000|2022-04-13 09:10:40|15516.8|15515.3|15515.8|15514.3|15516.8|15515.3|15514.8|15513.3|160
1649841050000|2022-04-13 09:10:50|15514.8|15513.3|15514.8|15513.3|15515.8|15514.3|15514.8|15513.3|142
1649841060000|2022-04-13 09:11:00|15513.8|15512.3|15514.8|15513.3|15514.8|15513.3|15513.8|15512.3|187
1649841070000|2022-04-13 09:11:10|15515.2|15513.7|15515.8|15514.3|15515.8|15514.3|15515.2|15513.7|108
1649841080000|2022-04-13 09:11:20|||||||||6
1649841090000|2022-04-13 09:11:30|15516.8|15515.1|15518.8|15517.3|15518.8|15517.3|15516.6|15515.1|95
1649841100000|2022-04-13 09:11:40|15518.2|15516.7|15517.8|15516.3|15518.2|15516.7|15517.8|15516.3|97
1649841110000|2022-04-13 09:11:50|15518.8|15517.3|15519.8|15518.3|15519.8|15518.3|15518.8|15517.3|49
1649841120000|2022-04-13 09:12:00|15520.8|15519.3|15522.8|15521.3|15522.8|15521.3|15520.8|15519.3|140
1649841130000|2022-04-13 09:12:10|15523.4|15521.9|15523.8|15522.3|15523.8|15522.3|15522.8|15520.3|235
1649841140000|2022-04-13 09:12:20|15523|15521.3|15522.8|15521.3|15523.8|15521.5|15522.8|15521.3|29
1649841150000|2022-04-13 09:12:30|15522.2|15520.7|15521.8|15520.3|15522.8|15521.3|15521.8|15520.3|40
1649841160000|2022-04-13 09:12:40|15520.8|15519.3|15521.8|15520.3|15521.8|15520.3|15520.8|15519.3|40
1649841170000|2022-04-13 09:12:50|15522.8|15521.3|15521.8|15520.3|15522.8|15521.3|15521.6|15520.1|224
1649841180000|2022-04-13 09:13:00|15521.4|15519.9|15520.8|15519.3|15521.4|15519.9|15519.8|15518.1|290
1649841190000|2022-04-13 09:13:10|15521.8|15520.3|15522.8|15521.3|15522.8|15521.3|15520.8|15519.3|91
1649841200000|2022-04-13 09:13:20|||||||||33
1649841210000|2022-04-13 09:13:30|15523|15521.5|15522.8|15521.3|15523|15521.5|15522.8|15521.3|25
1649841220000|2022-04-13 09:13:40|||||||||17
1649841230000|2022-04-13 09:13:50|15522.2|15520.7|15522.8|15521.3|15522.8|15521.3|15522.2|15520.7|159
1649841240000|2022-04-13 09:14:00|15523.8|15522.3|15523.8|15522.3|15523.8|15522.3|15522.8|15521.3|118
1649841250000|2022-04-13 09:14:10|15522.8|15521.3|15523.8|15521.3|15523.8|15522.3|15522.8|15521.3|19
1649841260000|2022-04-13 09:14:20|15522.8||15522.8||15522.8||15522.8||44
1649841280000|2022-04-13 09:14:40|15523.8|15522.3|15521.8|15520.3|15523.8|15522.3|15521.8|15520.3|158
1649841290000|2022-04-13 09:14:50|15522.8|15521.3|15521.8|15520.3|15522.8|15521.3|15520.8|15519.3|362
1649841300000|2022-04-13 09:15:00|15520.8|15519.3|15521.8|15520.3|15521.8|15520.3|15520.8|15519.3|95
1649841310000|2022-04-13 09:15:10|||||||||108
1649841320000|2022-04-13 09:15:20|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|76
1649841330000|2022-04-13 09:15:30|15521.8|15520.3|15520.8|15519.3|15522|15520.3|15520.8|15519.3|161
1649841340000|2022-04-13 09:15:40|15521.8|15520.3|15520.8|15519.3|15521.8|15520.3|15520.8|15519.3|221
1649841350000|2022-04-13 09:15:50|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|39
1649841360000|2022-04-13 09:16:00|15522.8|15521.3|15521.8|15520.3|15522.8|15521.3|15521.8|15520.3|216
1649841370000|2022-04-13 09:16:10|15522.8|15521.3|15523.8|15522.3|15523.8|15522.3|15522.8|15521.3|308
1649841380000|2022-04-13 09:16:20|15524|15522.5|15523.8|15522.3|15524|15522.5|15523.8|15522.3|27
1649841390000|2022-04-13 09:16:30|15523.2|15521.7|15523.6|15522.1|15523.8|15522.3|15522.8|15521.3|98
1649841400000|2022-04-13 09:16:40|15522.8|15521.3|15521.8|15520.3|15522.8|15521.3|15521.8|15520.1|12
1649841410000|2022-04-13 09:16:50|15521.2|15519.7|15521.8|15520.3|15522.8|15521.3|15521.2|15519.7|129
1649841420000|2022-04-13 09:17:00|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|46
1649841430000|2022-04-13 09:17:10|||||||||2
1649841440000|2022-04-13 09:17:20|15519.8|15518.3|15519.8|15518.3|15519.8|15519.3|15519.8|15518.3|123
1649841450000|2022-04-13 09:17:30|||||||||5
1649841460000|2022-04-13 09:17:40|15520.8|15519.3|15519.8|15518.3|15520.8|15519.3|15519.8|15518.3|41
1649841470000|2022-04-13 09:17:50|||||||||9
1649841480000|2022-04-13 09:18:00|15519.2|15517.7|15518.8|15517.3|15519.8|15518.3|15518.8|15517.3|343
1649841490000|2022-04-13 09:18:10|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|127
1649841500000|2022-04-13 09:18:20|15518|15516.5|15519.8|15518.3|15519.8|15518.3|15518|15516.5|332
1649841510000|2022-04-13 09:18:30|15520.8|15519.3|15520.8|15519.3|15521|15519.5|15520.2|15518.7|49
1649841520000|2022-04-13 09:18:40|15520.2|15518.7|15519.8|15518.3|15520.8|15519.3|15519.8|15518.3|89
1649841530000|2022-04-13 09:18:50|||||||||4
1649841540000|2022-04-13 09:19:00|15518.8|15517.3|15521.8|15520.3|15521.8|15520.3|15518.8|15517.3|323
1649841550000|2022-04-13 09:19:10|15520.8|15519.3|15519.8|15518.3|15520.8|15519.3|15519.8|15518.3|632
1649841560000|2022-04-13 09:19:20|||||||||44
1649841570000|2022-04-13 09:19:30|15520.8|15519.3|15519.8|15518.3|15520.8|15519.3|15519.8|15518.3|214
1649841580000|2022-04-13 09:19:40|15519|15517.3|15518.8|15517.3|15519|15517.5|15517.8|15516.3|298
1649841590000|2022-04-13 09:19:50|||||||||85
1649841600000|2022-04-13 09:20:00|15517.8|15516.3|15518.8|15517.3|15518.8|15517.3|15517.8|15516.3|440
1649841610000|2022-04-13 09:20:10|15517.8|15516.3|15518.8|15517.3|15518.8|15517.3|15517.6|15515.1|236
1649841620000|2022-04-13 09:20:20|15517.8|15516.3|15516.8|15515.3|15518.2|15516.7|15516.8|15515.3|261
1649841630000|2022-04-13 09:20:30|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15515.8|15514.3|698
1649841640000|2022-04-13 09:20:40|15516.8|15515.3|15517.8|15516.3|15517.8|15516.3|15516.8|15515.3|81
1649841650000|2022-04-13 09:20:50|15517.2|15515.3|15516.8|15515.3|15517.8|15516.3|15516.8|15515.3|96
1649841660000|2022-04-13 09:21:00|15515.8|15514.3|15519.8|15518.3|15519.8|15518.3|15515.8|15514.3|164
1649841670000|2022-04-13 09:21:10|15518.8|15517.3|15518.8|15517.3|15519.8|15518.3|15518.8|15517.3|120
1649841680000|2022-04-13 09:21:20|15519.8|15518.3|15519.8|15518.3|15520.8|15519.3|15519.8|15518.3|180
1649841690000|2022-04-13 09:21:30|15519.4|15517.9|15518.8|15517.3|15519.8|15518.3|15518.8|15517.3|222
1649841700000|2022-04-13 09:21:40|15517.8|15516.3|15516.8|15515.3|15518.8|15517.3|15516.8|15515.3|118
1649841710000|2022-04-13 09:21:50|||||||||55
1649841720000|2022-04-13 09:22:00|||||||||302
1649841730000|2022-04-13 09:22:10|15516.4|15514.9|15516.2|15514.7|15516.4|15514.9|15516.2|15514.7|129
1649841740000|2022-04-13 09:22:20|15516.6|15514.1|15518.8|15517.3|15518.8|15517.3|15516.6|15514.1|170
1649841750000|2022-04-13 09:22:30|15519.4|15517.9|15516.8|15515.3|15519.8|15518.3|15516.8|15515.3|149
1649841760000|2022-04-13 09:22:40|15517.8|15516.3|15516.8|15515.3|15517.8|15516.3|15516.8|15515.1|119
1649841770000|2022-04-13 09:22:50|15517.2|15515.7|15516.8|15515.3|15517.8|15516.3|15516.8|15515.3|111
1649841780000|2022-04-13 09:23:00|||||||||14
1649841790000|2022-04-13 09:23:10|15517.8|15516.3|15516.8|15515.3|15517.8|15516.3|15516.8|15515.3|101
1649841800000|2022-04-13 09:23:20|||||||||127
1649841810000|2022-04-13 09:23:30|||||||||158
1649841820000|2022-04-13 09:23:40|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|15517.8|15516.3|27
1649841830000|2022-04-13 09:23:50|||||||||21
1649841840000|2022-04-13 09:24:00|15518.6|15517.1|15517.8|15516.3|15518.8|15517.3|15517.8|15516.3|129
1649841850000|2022-04-13 09:24:10|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|311
1649841860000|2022-04-13 09:24:20|15517.8||15516.8||15517.8||15516.8||15
1649841870000|2022-04-13 09:24:30|||||||||8
1649841880000|2022-04-13 09:24:40|||||||||55
1649841890000|2022-04-13 09:24:50|15515.8|15514.3|15514.8|15512.3|15515.8|15514.3|15514|15512.1|198
1649841900000|2022-04-13 09:25:00|15513.8|15513.3|15514|15512.5|15514.8|15513.3|15513.8|15512.3|217
1649841910000|2022-04-13 09:25:10|15513.8|15512.3|15513.8|15512.3|15514.2|15512.7|15513.8|15512.3|20
1649841920000|2022-04-13 09:25:20|||||||||48
1649841930000|2022-04-13 09:25:30|||||||||90
1649841940000|2022-04-13 09:25:40|15514.8|15513.3|15513.8|15512.3|15514.8|15513.3|15513.8|15512.3|170
1649841950000|2022-04-13 09:25:50|15512.8|15511.3|15512.6|15511.1|15512.8|15511.3|15512.6|15511.1|71
1649841960000|2022-04-13 09:26:00|15513.6||15512.6||15513.6||15512.6||243
1649841970000|2022-04-13 09:26:10|15512|15510.5|15511.6|15510.1|15512.6|15511.1|15511.6|15510.1|136
1649841980000|2022-04-13 09:26:20|15510.6|15509.1|15511.6|15510.1|15511.6|15510.1|15510.6|15509.1|223
1649841990000|2022-04-13 09:26:30|15512.6|15511.1|15511.6|15510.1|15512.6|15511.1|15511.6|15510.1|111
1649842000000|2022-04-13 09:26:40|||||||||40
1649842010000|2022-04-13 09:26:50|||||||||109
1649842020000|2022-04-13 09:27:00|15512.6|15510.9|15511.6|15510.1|15512.6|15511.1|15511.6|15510.1|155
1649842030000|2022-04-13 09:27:10|15512|15510.5|15513.8|15512.3|15513.8|15512.3|15512|15510.5|228
1649842040000|2022-04-13 09:27:20|15514.8|15513.3|15514.8|15513.3|15515|15513.3|15513.8|15512.3|107
1649842050000|2022-04-13 09:27:30|||||||||86
1649842060000|2022-04-13 09:27:40|15515.8|15514.3|15514.8|15513.3|15515.8|15514.3|15514.8|15513.3|123
1649842070000|2022-04-13 09:27:50|15513.8|15512.3|15512.6|15511.1|15514.8|15513.3|15512.6|15511.1|236
1649842080000|2022-04-13 09:28:00|15513.6|15512.3|15513.8|15512.3|15513.8|15512.3|15512.6|15511.1|230
1649842090000|2022-04-13 09:28:10|15512.8|15511.3|15512.6|15511.1|15512.8|15511.3|15512.6|15511.1|180
1649842100000|2022-04-13 09:28:20|15513.6|15511.3|15512.6|15511.1|15513.6|15511.3|15512.6|15511.1|36
1649842110000|2022-04-13 09:28:30|||||||||68
1649842120000|2022-04-13 09:28:40|||||||||179
1649842130000|2022-04-13 09:28:50|15513.6|15511.3|15514.8|15513.3|15515.8|15513.5|15512.6|15511.1|523
1649842140000|2022-04-13 09:29:00|15516|15513.5|15515.8|15514.3|15516|15514.3|15514.8|15513.3|80
1649842150000|2022-04-13 09:29:10|15516.8|15515.3|15515.8|15514.3|15516.8|15515.3|15515.8|15514.3|410
1649842160000|2022-04-13 09:29:20|15516|15514.5|15515.8|15514.3|15516|15514.5|15515.8|15514.3|469
1649842170000|2022-04-13 09:29:30|15516|15513.5|15516|15513.5|15516|15513.5|15516|15513.5|545
1649842180000|2022-04-13 09:29:40|15515.8|15513.3|15514.8|15513.3|15516|15514.1|15514.8|15513.3|369
1649842190000|2022-04-13 09:29:50|15515.4|15513.9|15514.8|15513.3|15515.4|15513.9|15514.8|15512.3|501
1649842200000|2022-04-13 09:30:00|15513.8|15512.3|15513.8|15512.3|15513.8|15512.3|15513.8|15512.3|270
1649842210000|2022-04-13 09:30:10|15512.8|15511.3|15512.6|15511.1|15513.6|15511.3|15512.6|15511.1|167
1649842220000|2022-04-13 09:30:20|15513.8|15512.3|15513.8|15512.3|15513.8|15512.3|15513.8|15512.3|78
1649842230000|2022-04-13 09:30:30|15513.6|15511.1|15513.8|15512.3|15513.8|15512.3|15512.6|15511.1|17
1649842240000|2022-04-13 09:30:40|15512.4|15510.9|15512.6|15511.1|15512.6|15511.1|15511.6|15510.1|269
1649842250000|2022-04-13 09:30:50|||||||||22
1649842260000|2022-04-13 09:31:00|15513.6|15512.1|15513.8|15512.3|15513.8|15512.3|15513.6|15512.1|49
1649842270000|2022-04-13 09:31:10|||||||||78
1649842280000|2022-04-13 09:31:20|15513.2|15511.7|15512.6|15511.1|15513.2|15511.7|15512.6|15511.1|500
1649842290000|2022-04-13 09:31:30|15511.6|15510.1|15512.6|15511.1|15513.6|15512.1|15511.6|15510.1|253
1649842300000|2022-04-13 09:31:40|15513.8|15512.3|15512.6|15511.1|15513.8|15512.3|15512.6|15511.1|49
1649842310000|2022-04-13 09:31:50|15513|15511.5|15512.6|15511.1|15513.8|15512.3|15512.6|15511.1|67
1649842320000|2022-04-13 09:32:00|15513.6|15512.1|15513.8|15512.3|15513.8|15512.3|15512.8|15511.3|35
1649842330000|2022-04-13 09:32:10|||||||||179
1649842340000|2022-04-13 09:32:20|15513.6|15512.1|15513.8|15512.3|15513.8|15512.3|15512.6|15511.1|57
1649842350000|2022-04-13 09:32:30|15514.6|15512.1|15515.2|15513.7|15515.8|15514.3|15514.6|15512.1|95
1649842360000|2022-04-13 09:32:40|||||||||31
1649842370000|2022-04-13 09:32:50|||||||||5
1649842380000|2022-04-13 09:33:00|15515.4|15513.9|15515.4|15513.9|15515.4|15513.9|15515.4|15513.9|125
1649842390000|2022-04-13 09:33:10|15516.2|15514.7|15518.2|15516.7|15518.2|15516.7|15516.2|15514.7|625
1649842400000|2022-04-13 09:33:20|15517.6|15516.1|15517.4|15515.9|15517.6|15516.1|15517.4|15515.9|37
1649842410000|2022-04-13 09:33:30|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|15516.8|15515.3|3
1649842420000|2022-04-13 09:33:40||15514.3||15515.3||15515.3||15514.3|136
1649842430000|2022-04-13 09:33:50|15516.4|15514.9|15516.8|15515.3|15516.8|15515.3|15516.4|15514.9|878
1649842440000|2022-04-13 09:34:00|15516.2|15514.7|15516.2|15514.7|15516.8|15515.3|15515.8|15514.3|288
1649842450000|2022-04-13 09:34:10|15516.8|15515.3|15517.8|15516.3|15517.8|15516.3|15516.6|15515.1|141
1649842460000|2022-04-13 09:34:20|15518.4|15516.9|15518.8|15517.3|15518.8|15517.3|15518.4|15516.9|138
1649842470000|2022-04-13 09:34:30|15519.8|15518.3|15519.8|15518.3|15519.8|15518.3|15519.8|15518.3|99
1649842480000|2022-04-13 09:34:40|15520.8|15519.3|15519.8|15518.3|15521.8|15520.3|15519.8|15518.3|261
1649842490000|2022-04-13 09:34:50|15520|15517.5|15519.8|15518.3|15520|15518.3|15518.8|15517.3|27
1649842500000|2022-04-13 09:35:00|15518.8|15517.3|15520.8|15519.3|15520.8|15519.3|15518.8|15517.3|216
1649842510000|2022-04-13 09:35:10|||||||||67
1649842520000|2022-04-13 09:35:20|15520.2|15518.7|15520.8|15519.3|15520.8|15519.3|15520.2|15518.7|251
1649842530000|2022-04-13 09:35:30|15520.2|15518.7|15520.8|15519.3|15520.8|15519.3|15520.2|15518.7|202
1649842540000|2022-04-13 09:35:40|15520.6|15518.3|15519.8|15518.3|15520.6|15519.1|15517.8|15516.3|355
1649842550000|2022-04-13 09:35:50|15518.8|15517.3|15519.8|15518.3|15519.8|15518.3|15518.8|15517.3|324
1649842560000|2022-04-13 09:36:00|15519.2|15517.7|15518.8|15517.3|15519.8|15518.3|15517.8|15516.3|79
1649842570000|2022-04-13 09:36:10|15517.8|15516.3|15519.8|15518.3|15520.8|15519.3|15517.8|15516.3|399
1649842580000|2022-04-13 09:36:20|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|15520.8|15519.3|45
1649842590000|2022-04-13 09:36:30|15521|15519.5|15521.8|15520.3|15522.8|15521.3|15521|15519.5|223
1649842600000|2022-04-13 09:36:40|15522.8|15521.3|15522.8|15521.3|15522.8|15521.3|15522.8|15521.3|134
1649842610000|2022-04-13 09:36:50|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|1
1649842620000|2022-04-13 09:37:00|||||||||3
1649842630000|2022-04-13 09:37:10|15522.8|15521.3|15521.8|15520.3|15522.8|15521.3|15521.8|15520.3|77
1649842640000|2022-04-13 09:37:20|15522.8|15521.3|15522.8|15520.3|15522.8|15521.3|15521.8|15520.3|100
1649842650000|2022-04-13 09:37:30|15523.8|15521.3|15523.8|15522.3|15523.8|15522.3|15523.8|15521.3|159
1649842660000|2022-04-13 09:37:40|||||||||26
1649842670000|2022-04-13 09:37:50|15523.4|15521.9|15522.8|15521.3|15523.8|15522.3|15522.8|15521.3|75
1649842680000|2022-04-13 09:38:00|15521.8|15520.3|15521.8|15520.3|15522.8|15521.3|15520.8|15519.1|179
1649842690000|2022-04-13 09:38:10|15522.8|15521.3|15522.8|15521.3|15522.8|15521.3|15522.8|15521.3|44
1649842720000|2022-04-13 09:38:40|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|15521.8|15520.3|122
1649842730000|2022-04-13 09:38:50|15521.4|15519.9|15520.8|15519.3|15521.8|15520.3|15520.8|15519.3|160
1649842740000|2022-04-13 09:39:00|15519.8|15518.3|15520.8|15519.3|15520.8|15519.3|15519.8|15518.3|384
1649842750000|2022-04-13 09:39:10|15521.4|15519.9|15526|15524.5|15527|15525.5|15521.4|15519.9|165
1649842760000|2022-04-13 09:39:20|||||||||254
1649842770000|2022-04-13 09:39:30|15525|15523.5|15526|15524.5|15526|15524.5|15525|15523.5|104
1649842780000|2022-04-13 09:39:40|15526.4|15524.9|15525|15523.5|15526.4|15524.9|15525|15523.5|43
1649842800000|2022-04-13 09:40:00|15523.8|15522.3|15525|15523.5|15525|15523.5|15523.8|15522.3|58
1649842810000|2022-04-13 09:40:10|15526|15524.5|15526|15524.5|15527|15525.5|15526|15524.5|155
1649842820000|2022-04-13 09:40:20|||||||||17
1649842830000|2022-04-13 09:40:30|||||||||8
1649842840000|2022-04-13 09:40:40|||||||||8
1649842850000|2022-04-13 09:40:50|15525.6|15524.1|15525|15523.5|15525.6|15524.1|15525|15523.5|54
1649842860000|2022-04-13 09:41:00|15526|15524.5|15527|15525.5|15527|15525.5|15526|15524.5|221
1649842870000|2022-04-13 09:41:10|15528.2|15526.7|15528.2|15526.7|15528.2|15526.7|15527|15525.5|81
1649842880000|2022-04-13 09:41:20|15527.8|15526.3|15527|15525.5|15528.2|15526.7|15527|15525.5|247
1649842890000|2022-04-13 09:41:30|15528|15526.5|15527|15525.5|15528.2|15526.7|15527|15525.5|111
1649842900000|2022-04-13 09:41:40|||||||||74
1649842910000|2022-04-13 09:41:50|||||||||51
1649842920000|2022-04-13 09:42:00|||||||||402
1649842930000|2022-04-13 09:42:10|15527.4|15525.9|15530.2|15528.7|15530.2|15528.7|15527.4|15525.9|162
1649842940000|2022-04-13 09:42:20|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|92
1649842950000|2022-04-13 09:42:30|15528.2|15526.7|15528.2|15526.7|15529.2|15527.7|15528.2|15526.5|55
1649842960000|2022-04-13 09:42:40|15528.8|15527.3|15530.2|15528.7|15530.2|15528.7|15528.8|15527.3|437
1649842970000|2022-04-13 09:42:50|15531.2|15529.7|15530.2|15528.7|15531.2|15529.7|15530.2|15528.7|148
1649842980000|2022-04-13 09:43:00|15531.2|15528.9|15530.2|15528.7|15531.4|15529.7|15530.2|15528.7|29
1649842990000|2022-04-13 09:43:10|15531.2|15529.7|15531.2|15529.7|15532.2|15530.7|15531.2|15529.7|304
1649843000000|2022-04-13 09:43:20|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|63
1649843010000|2022-04-13 09:43:30|15531.2|15529.7|15533.2|15530.7|15533.7|15531.7|15531.2|15529.7|212
1649843020000|2022-04-13 09:43:40|15532.2|15530.9|15533.2|15530.7|15533.7|15531.7|15532.2|15530.7|54
1649843030000|2022-04-13 09:43:50|15533|15531.5|15532.2|15530.7|15533.2|15531.7|15531.2|15529.7|69
1649843040000|2022-04-13 09:44:00|15533|15530.5|15533.2|15531.7|15533.2|15531.7|15533|15530.5|325
1649843050000|2022-04-13 09:44:10|15532.2|15530.7|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|50
1649843060000|2022-04-13 09:44:20|15533.4|15531.9|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|266
1649843070000|2022-04-13 09:44:30|15533.6|15532.1|15532.2|15530.7|15534.4|15532.7|15532.2|15530.7|266
1649843080000|2022-04-13 09:44:40|15533.2|15531.7|15532.2|15530.7|15533.2|15531.7|15532.2|15530.7|238
1649843090000|2022-04-13 09:44:50|15531.8|15530.3|15531.2|15529.7|15532.2|15530.7|15531.2|15529.7|373
1649843100000|2022-04-13 09:45:00|15532.2|15529.9|15531.2|15529.7|15532.2|15529.9|15530.2|15528.5|88
1649843110000|2022-04-13 09:45:10|15532.2|15530.7|15533.2|15530.7|15533.2|15531.7|15532.2|15530.7|255
1649843120000|2022-04-13 09:45:20|15534.2|15531.7|15532.2|15530.7|15534.2|15532.7|15532.2|15530.7|51
1649843130000|2022-04-13 09:45:30|15532.6|15531.1|15533.2|15530.7|15533.2|15531.7|15532.2|15530.5|240
1649843140000|2022-04-13 09:45:40|15533.4|15530.9|15533.2|15531.7|15534.2|15532.7|15532.2|15530.7|107
1649843150000|2022-04-13 09:45:50|||||||||3
1649843160000|2022-04-13 09:46:00|15532.6|15531.1|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|84
1649843170000|2022-04-13 09:46:10|15533.8|15532.3|15534.2|15532.7|15534.4|15532.9|15533.8|15532.3|182
1649843180000|2022-04-13 09:46:20|15533.2|15531.7|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|103
1649843190000|2022-04-13 09:46:30|15534.8|15533.3|15534.2|15532.7|15535.2|15533.7|15534.2|15532.7|238
1649843200000|2022-04-13 09:46:40|15533.2|15531.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|244
1649843210000|2022-04-13 09:46:50|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|228
1649843220000|2022-04-13 09:47:00||15530.7||15531.7||15531.7||15530.7|167
1649843230000|2022-04-13 09:47:10|15533.6|15532.1|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|65
1649843240000|2022-04-13 09:47:20|15533.2|15531.7|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|133
1649843250000|2022-04-13 09:47:30|15533.2|15531.7|15531.2|15529.7|15534.2|15532.5|15531.2|15529.5|536
1649843260000|2022-04-13 09:47:40|||||||||20
1649843270000|2022-04-13 09:47:50|15532.2|15530.7|15531.2|15529.7|15532.2|15530.7|15531.2|15529.7|390
1649843280000|2022-04-13 09:48:00|15532.2|15528.7|15531.2|15529.7|15532.2|15529.7|15530.2|15528.5|455
1649843290000|2022-04-13 09:48:10|||||||||1
1649843300000|2022-04-13 09:48:20|15530.2|15528.7|15530.2|15528.7|15531.2|15529.7|15530.2|15528.7|120
1649843310000|2022-04-13 09:48:30|15529.8|15528.3|15529.2|15527.7|15529.8|15528.3|15529.2|15527.7|162
1649843320000|2022-04-13 09:48:40|||||||||48
1649843330000|2022-04-13 09:48:50|15528.6|15527.1|15528.2|15526.7|15528.6|15527.1|15527|15525.5|303
1649843340000|2022-04-13 09:49:00|15529.2|15527.7|15528.2|15526.7|15529.2|15527.7|15528.2|15526.7|115
1649843350000|2022-04-13 09:49:10|||||||||165
1649843360000|2022-04-13 09:49:20|15527|15525.5|15528.2|15526.7|15528.4|15526.7|15527|15525.5|101
1649843370000|2022-04-13 09:49:30|15529.2|15527.7|15528.2|15526.7|15529.2|15527.7|15527|15525.5|161
1649843380000|2022-04-13 09:49:40|15527.8|15525.3|15528.2|15526.7|15528.2|15526.7|15527.2|15525.3|21
1649843390000|2022-04-13 09:49:50|15527|15525.5|15528.2|15526.7|15528.2|15526.7|15527|15525.5|473
1649843400000|2022-04-13 09:50:00|15527.2|15525.7|15527|15525.5|15527.2|15525.7|15527|15525.5|79
1649843410000|2022-04-13 09:50:10|15526|15524.5|15526|15524.5|15526|15524.5|15525|15523.5|526
1649843420000|2022-04-13 09:50:20|15527|15525.5|15526|15524.5|15527|15525.5|15526|15523.5|277
1649843430000|2022-04-13 09:50:30|15525|15523.5|15526|15524.5|15526|15524.5|15525|15523.3|188
1649843440000|2022-04-13 09:50:40|||||||||211
1649843460000|2022-04-13 09:51:00|15525.4|15523.9|15526|15524.5|15526.2|15524.5|15525|15523.5|273
1649843470000|2022-04-13 09:51:10|||||||||9
1649843480000|2022-04-13 09:51:20|15525|15523.5|15525|15523.5|15525|15523.5|15525|15523.5|153
1649843490000|2022-04-13 09:51:30|||||||||16
1649843500000|2022-04-13 09:51:40|||||||||22
1649843520000|2022-04-13 09:52:00|15524.6|15523.1|15523.8|15522.3|15524.6|15523.1|15523.8|15522.3|300
1649843530000|2022-04-13 09:52:10|15525|15523.5|15526|15524.5|15526|15524.5|15525|15523.5|100
1649843540000|2022-04-13 09:52:20|15525|15523.5|15526|15524.5|15526|15524.5|15525|15523.5|88
1649843560000|2022-04-13 09:52:40|15527.2|15525.7|15528|15525.5|15528|15525.7|15527|15525.5|49
1649843570000|2022-04-13 09:52:50|15528.2|15526.5|15527|15525.5|15528.2|15526.7|15527|15525.5|2
1649843590000|2022-04-13 09:53:10|15528.2|15526.7|15528.2|15526.7|15528.2|15526.7|15528.2|15526.7|73
1649843600000|2022-04-13 09:53:20|15527.8|15526.3|15528.2|15526.7|15528.2|15526.7|15527.8|15526.3|120
1649843610000|2022-04-13 09:53:30|15529.2|15526.5|15528.2|15526.7|15529.2|15527.7|15528.2|15526.5|22
1649843620000|2022-04-13 09:53:40|||||||||14
1649843630000|2022-04-13 09:53:50|15528.4|15526.9|15528.2|15526.7|15529.2|15526.9|15528.2|15526.7|170
1649843640000|2022-04-13 09:54:00|15527|15525.5|15527|15525.5|15527|15525.5|15527|15525.5|54
1649843650000|2022-04-13 09:54:10|15526.8|15524.3|15525|15523.5|15526.8|15524.5|15525|15523.5|101
1649843660000|2022-04-13 09:54:20|15526|15524.5|15525|15523.5|15526|15524.5|15525|15523.5|3452
1649843670000|2022-04-13 09:54:30|15525.4|15523.9|15527|15525.5|15527|15525.5|15525|15523.5|158
1649843680000|2022-04-13 09:54:40|||||||||90
1649843690000|2022-04-13 09:54:50|15528|15526.5|15528.2|15526.7|15528.2|15526.7|15527.2|15525.7|75
1649843700000|2022-04-13 09:55:00|15528|15526.5|15529.2|15527.7|15529.2|15527.7|15527|15525.5|273
1649843710000|2022-04-13 09:55:10|||||||||135
1649843720000|2022-04-13 09:55:20|||||||||53
1649843730000|2022-04-13 09:55:30|15528.8|15527.3|15528.2|15526.7|15529.2|15527.7|15528.2|15526.7|321
1649843740000|2022-04-13 09:55:40|15527.4|15525.9|15528.2|15526.7|15528.2|15526.7|15527|15525.5|215
1649843750000|2022-04-13 09:55:50|15529.2|15527.7|15528|15526.5|15529.2|15527.7|15527|15525.5|217
1649843760000|2022-04-13 09:56:00|15528.2|15526.7|15528.2|15526.7|15528.2|15526.7|15528.2|15526.7|59
1649843780000|2022-04-13 09:56:20|||||||||10
1649843800000|2022-04-13 09:56:40|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|22
1649843810000|2022-04-13 09:56:50|15530|15527.5|15529.2|15527.7|15530|15527.7|15529.2|15527.5|24
1649843820000|2022-04-13 09:57:00|||||||||30
1649843830000|2022-04-13 09:57:10|15528.8|15527.3|15529.2|15527.7|15529.2|15527.7|15528.8|15527.3|66
1649843840000|2022-04-13 09:57:20|15528.2|15526.7|15528.2|15526.7|15529.2|15526.7|15528.2|15526.7|35
1649843850000|2022-04-13 09:57:30|||||||||135
1649843860000|2022-04-13 09:57:40|||||||||64
1649843870000|2022-04-13 09:57:50|15528.6|15527.1|15530.2|15528.7|15531.2|15529.7|15528.6|15527.1|116
1649843880000|2022-04-13 09:58:00|||||||||173
1649843890000|2022-04-13 09:58:10|15529.6|15528.1|15530.2|15528.7|15530.2|15528.7|15529.2|15527.7|147
1649843910000|2022-04-13 09:58:30|||||||||9
1649843920000|2022-04-13 09:58:40|||||||||196
1649843930000|2022-04-13 09:58:50|15530.8|15529.3|15530.2|15528.7|15531.2|15529.7|15530.2|15528.7|75
1649843940000|2022-04-13 09:59:00|||||||||14
1649843950000|2022-04-13 09:59:10|||||||||22
1649843960000|2022-04-13 09:59:20|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|137
1649843970000|2022-04-13 09:59:30|15531.2|15529.7|15531.2|15529.7|15531.2|15529.7|15531.2|15529.7|7
1649843980000|2022-04-13 09:59:40|15531.8|15530.3|15531.2|15529.7|15532.2|15530.7|15531.2|15529.7|71
1649843990000|2022-04-13 09:59:50|15530.6|15529.1|15531.2|15529.7|15531.2|15529.7|15530.6|15529.1|75
1649844000000|2022-04-13 10:00:00|15530.2|15528.7|15530.2|15528.7|15530.2|15528.7|15530.2|15528.7|5
1649844010000|2022-04-13 10:00:10|||||||||17
1649844020000|2022-04-13 10:00:20|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|15529.2|15527.7|270
1649844030000|2022-04-13 10:00:30|15529.6|15528.1|15530.2|15528.7|15530.2|15528.7|15529.6|15528.1|91
1649844040000|2022-04-13 10:00:40|||||||||922
1649844050000|2022-04-13 10:00:50|15531.2|15529.7|15530.2|15528.7|15531.2|15529.7|15530.2|15528.7|133
1649844060000|2022-04-13 10:01:00|15531.2|15529.7|15532.2|15530.7|15532.2|15530.7|15531.2|15529.7|158
1649844070000|2022-04-13 10:01:10|15531.2|15529.7|15531.2|15529.7|15532.2|15530.7|15531.2|15529.7|49
1649844080000|2022-04-13 10:01:20|15532.2|15530.7|15531.2|15529.7|15532.2|15530.7|15531.2|15529.7|32
1649844090000|2022-04-13 10:01:30|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|22
1649844100000|2022-04-13 10:01:40|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|3
1649844110000|2022-04-13 10:01:50|15532.2|15530.7|15530.8|15529.3|15532.2|15530.7|15530.2|15528.7|232
1649844120000|2022-04-13 10:02:00|15530.2|15528.7|15530.2|15528.7|15530.2|15528.7|15530.2|15528.7|14
1649844130000|2022-04-13 10:02:10|15529.8|15528.3|15531.2|15529.7|15532.2|15530.7|15529.2|15527.7|187
1649844140000|2022-04-13 10:02:20|15530.2|15528.7|15531.2|15529.7|15531.2|15529.7|15530.2|15528.7|40
1649844150000|2022-04-13 10:02:30|15530.2|15528.7|15530.2|15528.7|15530.2|15528.7|15529.6|15528.1|88
1649844160000|2022-04-13 10:02:40|15530.6|15529.1|15531.2|15529.7|15531.2|15529.7|15530.6|15529.1|30
1649844170000|2022-04-13 10:02:50|||||||||104
1649844180000|2022-04-13 10:03:00|15530.6|15529.1|15531.2|15529.7|15531.2|15529.7|15530.2|15528.7|149
1649844190000|2022-04-13 10:03:10|15532.2|15530.7|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|40
1649844200000|2022-04-13 10:03:20|15534.2|15532.7|15534.2|15532.7|15534.2|15532.7|15534.2|15532.7|97
1649844210000|2022-04-13 10:03:30|15535.2|15533.7|15535.2|15533.7|15535.2|15533.7|15534.2|15532.5|156
1649844220000|2022-04-13 10:03:40|15535.8|15534.3|15535.2|15533.7|15536.2|15534.7|15535.2|15533.7|104
1649844230000|2022-04-13 10:03:50|15534.2|15532.7|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|227
1649844240000|2022-04-13 10:04:00|15533.2|15531.7|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|99
1649844250000|2022-04-13 10:04:10|15533.8|15532.3|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|35
1649844260000|2022-04-13 10:04:20|15532.6|15531.1|15533.2|15530.7|15533.2|15531.7|15532.2|15530.5|311
1649844270000|2022-04-13 10:04:30|15533|15531.5|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|62
1649844280000|2022-04-13 10:04:40|15534.2|15532.7|15534.2|15532.7|15534.2|15532.7|15533.2|15531.7|142
1649844290000|2022-04-13 10:04:50|15535.2|15533.7|15535.2|15533.7|15536.2|15533.9|15535.2|15533.7|41
1649844300000|2022-04-13 10:05:00|15535.8|15534.3|15536.2|15534.7|15536.2|15534.7|15535.8|15534.3|73
1649844310000|2022-04-13 10:05:10|15535.2|15533.7|15535.2|15533.7|15535.2|15533.7|15535.2|15533.7|95
1649844320000|2022-04-13 10:05:20|||||||||1
1649844330000|2022-04-13 10:05:30|15536.2|15534.7|15537.2|15535.7|15537.2|15535.7|15535.2|15533.7|291
1649844340000|2022-04-13 10:05:40|||||||||27
1649844350000|2022-04-13 10:05:50|15538.2|15536.7|15538.2|15536.7|15538.2|15536.7|15537.2|15535.7|558
1649844360000|2022-04-13 10:06:00|||||||||185
1649844370000|2022-04-13 10:06:10|15539.2|15536.9|15540.2|15538.7|15540.2|15538.7|15538.2|15536.7|21
1649844380000|2022-04-13 10:06:20|||||||||74
1649844390000|2022-04-13 10:06:30|15539.2|15537.7|15539.2|15536.7|15539.4|15537.7|15538.2|15535.7|479
1649844400000|2022-04-13 10:06:40|15538.4|15536.9|15539.2|15536.7|15539.2|15537.7|15538.2|15536.7|247
1649844410000|2022-04-13 10:06:50||15537.7||15537.7||15537.7||15537.7|40
1649844420000|2022-04-13 10:07:00|15539.8|15538.3|15539.2|15537.7|15539.8|15538.3|15539.2|15537.7|140
1649844430000|2022-04-13 10:07:10|15540.2|15538.7|15541.4|15539.9|15541.4|15539.9|15540.2|15538.7|393
1649844440000|2022-04-13 10:07:20|15542.4|15538.9|15541.4|15539.9|15542.4|15540.9|15541.4|15538.9|217
1649844450000|2022-04-13 10:07:30|15540.4|15538.9|15539.2|15537.7|15540.4|15538.9|15539.2|15537.7|124
1649844460000|2022-04-13 10:07:40|15538.2|15536.7|15538.2|15536.7|15538.2|15536.7|15538.2|15536.7|121
1649844470000|2022-04-13 10:07:50|15539.2|15537.7|15538.2|15536.7|15539.2|15537.7|15538.2|15536.7|261
1649844480000|2022-04-13 10:08:00|15538|15535.5|15540.2|15538.7|15540.2|15538.7|15538|15535.5|77
1649844490000|2022-04-13 10:08:10|15539.2|15537.7|15538.2|15536.7|15540.2|15537.9|15538.2|15536.7|196
1649844500000|2022-04-13 10:08:20|||||||||21
1649844510000|2022-04-13 10:08:30|15539.2|15537.7|15540.2|15538.7|15540.4|15538.7|15539.2|15537.7|15
1649844520000|2022-04-13 10:08:40|15540|15537.5|15541.4|15538.9|15541.4|15538.9|15539.2|15537.5|24
1649844530000|2022-04-13 10:08:50|15541.2|15539.7|15542.4|15540.9|15542.4|15540.9|15541.2|15539.7|80
1649844540000|2022-04-13 10:09:00|15541.4|15539.9|15541.4|15539.9|15542.4|15540.9|15541.4|15539.9|117
1649844550000|2022-04-13 10:09:10|15541.8|15540.3|15541.4|15539.9|15541.8|15540.3|15541.4|15539.9|47
1649844560000|2022-04-13 10:09:20|15542.4|15540.9|15541.4|15539.9|15542.4|15540.9|15541.4|15539.9|116
1649844570000|2022-04-13 10:09:30|15541|15539.5|15540.2|15538.7|15541.4|15539.9|15540.2|15538.7|13
1649844580000|2022-04-13 10:09:40|15540.8|15539.3|15541.4|15539.9|15542.4|15540.9|15540.8|15539.3|235
1649844590000|2022-04-13 10:09:50|15542.4|15540.9|15544.6|15543.1|15544.6|15543.1|15542.4|15540.9|323
1649844600000|2022-04-13 10:10:00|15543.6|15542.1|15544.6|15543.1|15545.6|15544.1|15543.6|15542.1|877
1649844610000|2022-04-13 10:10:10|15543.8|15542.3|15542.4|15540.9|15544.6|15542.3|15542.4|15540.9|319
1649844620000|2022-04-13 10:10:20|||||||||54
1649844630000|2022-04-13 10:10:30|15541.4|15539.9|15541.4|15539.9|15542.2|15540.1|15541.4|15539.7|35
1649844640000|2022-04-13 10:10:40|15542.4|15540.9|15540.2|15538.7|15542.9|15540.9|15540.2|15538.7|92
1649844650000|2022-04-13 10:10:50|15540.4|15538.9|15540.2|15538.7|15541.4|15538.9|15539.2|15537.7|744
1649844660000|2022-04-13 10:11:00|15541.2|15539.7|15541.4|15539.9|15541.4|15539.9|15541.2|15539.7|107
1649844670000|2022-04-13 10:11:10|15542.4|15540.9|15541.4|15539.9|15542.4|15540.9|15541.4|15539.9|35
1649844680000|2022-04-13 10:11:20|||||||||14
1649844690000|2022-04-13 10:11:30|||||||||1
1649844700000|2022-04-13 10:11:40|||||||||1
1649844710000|2022-04-13 10:11:50|15540.6|15538.9|15540.2|15538.7|15540.6|15539.1|15540.2|15538.7|238
1649844720000|2022-04-13 10:12:00|15540.4|15537.9|15539.2|15537.7|15540.4|15537.9|15539.2|15537.7|158
1649844730000|2022-04-13 10:12:10|15540.2|15538.7|15540.2|15538.7|15540.2|15538.7|15540.2|15538.7|11
1649844740000|2022-04-13 10:12:20|15540|15538.5|15539.2|15537.7|15540.2|15538.7|15539.2|15537.7|118
1649844750000|2022-04-13 10:12:30|15540.2|15538.7|15541.4|15539.9|15541.4|15539.9|15540.2|15538.7|65
1649844760000|2022-04-13 10:12:40|15540.2|15538.9|15540.2|15538.7|15541.4|15539.9|15540.2|15538.7|48
1649844770000|2022-04-13 10:12:50|15540.6|15539.1|15540.2|15538.7|15541.2|15539.7|15540.2|15538.7|75
1649844780000|2022-04-13 10:13:00|15539.2|15537.7|15539.2|15537.7|15540.2|15538.7|15539.2|15537.7|83
1649844790000|2022-04-13 10:13:10|||||||||62
1649844800000|2022-04-13 10:13:20|15540.6|15538.1|15540.2|15538.7|15541.4|15539.9|15540.2|15538.1|373
1649844810000|2022-04-13 10:13:30|15540.6|15539.1|15540.4|15538.9|15540.6|15539.1|15540.2|15538.7|408
1649844820000|2022-04-13 10:13:40|15540.2|15538.7|15540.2|15538.7|15541.4|15539.9|15540.2|15538.7|26
1649844830000|2022-04-13 10:13:50|15541.2|15539.7|15541.4|15538.9|15541.4|15539.9|15541.2|15538.9|122
1649844840000|2022-04-13 10:14:00|15540.2|15538.7|15538.2|15536.7|15541.4|15539.9|15538.2|15536.7|131
1649844850000|2022-04-13 10:14:10|15539|15537.5|15539.2|15537.7|15539.2|15537.7|15538.2|15536.7|157
1649844860000|2022-04-13 10:14:20|15539.8|15538.3|15538.2|15536.7|15539.8|15538.3|15538.2|15536.7|309
1649844870000|2022-04-13 10:14:30||15535.7||15536.7||15536.7||15535.7|52
1649844880000|2022-04-13 10:14:40|||||||||27
1649844890000|2022-04-13 10:14:50|||||||||406
1649844900000|2022-04-13 10:15:00|15539.2|15537.7|15539.2|15537.7|15539.2|15537.7|15538.8|15537.3|164
1649844910000|2022-04-13 10:15:10|15540.2|15538.7|15539.2|15537.7|15540.2|15538.7|15539.2|15537.7|44
1649844920000|2022-04-13 10:15:20|15538.2|15536.7|15537.2|15535.7|15539.2|15537.7|15537.2|15535.7|90
1649844930000|2022-04-13 10:15:30|15538.2|15536.7|15538.2|15536.7|15538.2|15536.7|15537.2|15535.7|107
1649844940000|2022-04-13 10:15:40|15539.2|15537.7|15539.2|15537.7|15539.2|15537.7|15538.6|15537.1|22
1649844950000|2022-04-13 10:15:50|||||||||20
1649844970000|2022-04-13 10:16:10|||||||||25
1649844980000|2022-04-13 10:16:20|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|25
1649844990000|2022-04-13 10:16:30|||||||||47
1649845000000|2022-04-13 10:16:40|15536.2|15534.7|15537.2|15535.7|15537.2|15535.7|15536.2|15534.7|115
1649845010000|2022-04-13 10:16:50|||||||||5
1649845020000|2022-04-13 10:17:00|15538.2|15536.7|15537.2|15535.7|15538.2|15536.7|15537.2|15535.7|13
1649845030000|2022-04-13 10:17:10|15536.2|15534.7|15536.2|15534.7|15537.2|15535.7|15536.2|15534.7|32
1649845040000|2022-04-13 10:17:20|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|15537.2|15534.7|24
1649845050000|2022-04-13 10:17:30|15538|15535.5|15537.2|15535.7|15538.2|15536.7|15537.2|15535.5|201
1649845060000|2022-04-13 10:17:40|||||||||62
1649845070000|2022-04-13 10:17:50|15536.2|15534.7|15536.2|15534.7|15537.2|15535.7|15536.2|15534.7|119
1649845080000|2022-04-13 10:18:00|15537.2|15535.7|15536.2|15534.7|15538.2|15535.7|15536.2|15534.7|153
1649845090000|2022-04-13 10:18:10|||||||||7
1649845100000|2022-04-13 10:18:20|15537.2|15535.7|15537.2|15535.7|15538.2|15536.7|15536.2|15534.7|158
1649845110000|2022-04-13 10:18:30|15537.8|15536.3|15537.2|15535.7|15537.8|15536.3|15537.2|15535.7|360
1649845120000|2022-04-13 10:18:40|||||||||166
1649845130000|2022-04-13 10:18:50|15536.2|15534.7|15536.2|15534.7|15536.2|15534.7|15536.2|15534.7|54
1649845140000|2022-04-13 10:19:00|||||||||27
1649845150000|2022-04-13 10:19:10|15535.8|15534.3|15534.2|15532.7|15536.2|15534.7|15534.2|15532.7|277
1649845160000|2022-04-13 10:19:20|15535.2|15532.1|15534.2|15532.7|15535.2|15532.7|15533.6|15531.7|316
1649845170000|2022-04-13 10:19:30|15533.2|15531.7|15534.2|15532.7|15534.4|15532.7|15533.2|15531.5|413
1649845180000|2022-04-13 10:19:40|15535.2|15533.7|15536.2|15534.7|15536.2|15534.7|15535.2|15533.7|100
1649845190000|2022-04-13 10:19:50|15535.6|15534.1|15536.2|15533.7|15536.2|15534.1|15535.2|15533.7|105
1649845200000|2022-04-13 10:20:00|15535.4|15533.9|15536.2|15533.7|15536.2|15534.7|15535.2|15533.7|210
1649845210000|2022-04-13 10:20:10|15535.2|15534.7|15535.2|15533.7|15536.2|15534.7|15535.2|15533.7|86
1649845220000|2022-04-13 10:20:20|15536.4|15533.9|15535.2|15533.7|15536.4|15534.7|15534.2|15532.7|119
1649845230000|2022-04-13 10:20:30|15534.2|15532.7|15534.2|15532.7|15535.2|15532.7|15534.2|15532.7|14
1649845240000|2022-04-13 10:20:40|||||||||5
1649845250000|2022-04-13 10:20:50|||||||||30
1649845260000|2022-04-13 10:21:00|||||||||16
1649845270000|2022-04-13 10:21:10|15534.4|15532.9|15534.2|15532.7|15534.4|15532.9|15534.2|15532.7|214
1649845280000|2022-04-13 10:21:20|15533.2|15531.7|15532.2|15530.7|15533.2|15531.7|15532.2|15530.7|381
1649845290000|2022-04-13 10:21:30|15533.2|15531.7|15532.2|15530.7|15533.2|15531.7|15532.2|15530.7|157
1649845300000|2022-04-13 10:21:40|||||||||112
1649845310000|2022-04-13 10:21:50|||||||||1
1649845320000|2022-04-13 10:22:00|||||||||11
1649845330000|2022-04-13 10:22:10|||||||||16
1649845350000|2022-04-13 10:22:30|||||||||1
1649845360000|2022-04-13 10:22:40|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|13
1649845370000|2022-04-13 10:22:50|15532.2|15530.7|15532.2|15530.7|15533.2|15531.7|15532.2|15530.7|54
1649845380000|2022-04-13 10:23:00|15531.2|15529.7|15532.2|15530.7|15532.2|15530.7|15531.2|15529.7|197
1649845390000|2022-04-13 10:23:10|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|76
1649845400000|2022-04-13 10:23:20|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|173
1649845410000|2022-04-13 10:23:30|15532.2|15530.7|15534.2|15532.7|15534.2|15532.7|15532.2|15529.7|36
1649845440000|2022-04-13 10:24:00|15533.6|15532.1|15533.2|15531.7|15533.6|15532.1|15533.2|15531.7|96
1649845450000|2022-04-13 10:24:10|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|15532.2|15530.7|89
1649845460000|2022-04-13 10:24:20|15532.8|15531.3|15533.2|15531.7|15533.2|15531.7|15532.2|15530.7|94
1649845470000|2022-04-13 10:24:30|15534.4|15531.9|15533.2|15531.7|15534.4|15532.7|15533.2|15531.7|48
1649845480000|2022-04-13 10:24:40|||||||||15
1649845490000|2022-04-13 10:24:50|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|80
1649845500000|2022-04-13 10:25:00|15534.2|15531.9|15534.2|15532.7|15534.4|15532.7|15534.2|15531.9|9
1649845510000|2022-04-13 10:25:10|||||||||46
1649845520000|2022-04-13 10:25:20|||||||||13
1649845530000|2022-04-13 10:25:30|||||||||2
1649845540000|2022-04-13 10:25:40|15535.2|15533.7|15535.2|15532.7|15535.2|15533.7|15534.2|15532.7|136
1649845550000|2022-04-13 10:25:50|15534.4|15532.9|15536.2|15534.7|15536.2|15534.7|15534.2|15532.7|42
1649845560000|2022-04-13 10:26:00|15537.2|15535.7|15538.2|15536.7|15538.2|15536.7|15536.2|15534.7|325
1649845570000|2022-04-13 10:26:10|||||||||3
1649845580000|2022-04-13 10:26:20|15538|15536.5|15537.2|15535.7|15538|15536.5|15537.2|15535.7|29
1649845590000|2022-04-13 10:26:30|15536.2|15534.7|15537.2|15535.7|15537.2|15535.7|15536.2|15534.7|17
1649845600000|2022-04-13 10:26:40|15537.4|15534.9|15537.2|15535.7|15537.4|15535.7|15536.2|15534.7|61
1649845610000|2022-04-13 10:26:50|15537.8|15536.3|15538.2|15535.7|15538.2|15536.7|15537.2|15535.7|107
1649845620000|2022-04-13 10:27:00|15537.6|15536.7|15537.2|15535.7|15538.2|15536.7|15537.2|15535.7|6
1649845630000|2022-04-13 10:27:10|15537.4|15534.9|15537.2|15535.7|15538.2|15536.7|15537.2|15534.9|237
1649845640000|2022-04-13 10:27:20|15536.8|15535.3|15536.2|15534.7|15536.8|15535.3|15536.2|15534.7|56
1649845650000|2022-04-13 10:27:30|||||||||75
1649845660000|2022-04-13 10:27:40|||||||||122
1649845670000|2022-04-13 10:27:50|15537.2|15535.7|15536.2|15534.7|15537.2|15535.7|15536.2|15534.7|11
1649845680000|2022-04-13 10:28:00|||||||||67
1649845690000|2022-04-13 10:28:10|||||||||28
1649845700000|2022-04-13 10:28:20|15535.2|15533.7|15535.2|15533.7|15536.2|15534.7|15535.2|15533.7|77
1649845710000|2022-04-13 10:28:30|15536.2||15535.2||15536.2||15535.2||29
1649845720000|2022-04-13 10:28:40|15535.4|15533.9|15535.2|15533.7|15536.2|15534.7|15535.2|15533.7|57
1649845730000|2022-04-13 10:28:50|15536.2|15534.7|15536.2|15533.7|15536.2|15534.7|15535.6|15533.7|98
1649845740000|2022-04-13 10:29:00|15535.4|15533.9|15536.2|15534.7|15536.2|15534.7|15535.2|15533.7|86
1649845750000|2022-04-13 10:29:10|15535.2|15533.7|15534.2|15532.7|15535.2|15533.7|15534.2|15532.7|121
1649845760000|2022-04-13 10:29:20|||||||||186
1649845770000|2022-04-13 10:29:30|||||||||8
1649845780000|2022-04-13 10:29:40|||||||||25
1649845790000|2022-04-13 10:29:50|15535.2|15533.7|15534.2|15532.7|15535.2|15533.7|15534.2|15532.7|246
1649845800000|2022-04-13 10:30:00|15534.8|15533.3|15535.2|15533.7|15535.2|15533.7|15534.8|15533.3|3
1649845810000|2022-04-13 10:30:10|15534.2|15532.7|15535.2|15533.7|15535.2|15533.7|15534.2|15532.7|136
1649845820000|2022-04-13 10:30:20|15536.2|15534.7|15536.2|15534.7|15536.2|15534.7|15535.2|15533.7|131
1649845830000|2022-04-13 10:30:30|||||||||75
1649845840000|2022-04-13 10:30:40|15537.2|15535.7|15536.2|15534.7|15537.2|15535.7|15536.2|15534.7|235
1649845850000|2022-04-13 10:30:50|||||||||55
1649845860000|2022-04-13 10:31:00|||||||||91
1649845870000|2022-04-13 10:31:10|15535.4|15533.7|15536.2|15533.7|15536.2|15533.9|15535.2|15533.5|144
1649845880000|2022-04-13 10:31:20|15535.4|15533.9|15535.2|15533.7|15535.4|15533.9|15535.2|15533.7|17
1649845890000|2022-04-13 10:31:30|15535|15533.5|15535.2|15533.7|15535.2|15533.7|15535|15533.5|20
1649845900000|2022-04-13 10:31:40|15535.6|15534.1|15536.2|15534.7|15536.2|15534.7|15535.6|15534.1|70
1649845910000|2022-04-13 10:31:50|15535.6|15534.1|15535.2|15533.7|15535.6|15534.1|15535.2|15533.7|42
1649845920000|2022-04-13 10:32:00|15536.2|15534.7|15535.2|15532.7|15536.2|15534.7|15534.2|15532.7|86
1649845930000|2022-04-13 10:32:10|15534.2|15533.7|15534.2|15532.7|15534.2|15533.7|15534.2|15532.7|240
1649845940000|2022-04-13 10:32:20|15534.8|15533.3|15534.2|15532.7|15534.8|15533.3|15534.2|15532.7|50
1649845970000|2022-04-13 10:32:50|||||||||12
1649845980000|2022-04-13 10:33:00|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|15533.2|15531.7|2
1649845990000|2022-04-13 10:33:10|15534.2|15532.7|15533.2|15531.7|15534.2|15532.7|15533.2|15531.7|120
1649846000000|2022-04-13 10:33:20|15532.8|15531.3|15532.2|15530.7|15533.2|15531.3|15532.2|15530.7|159
1649846010000|2022-04-13 10:33:30|15533.2|15531.7|15532.2|15530.7|15533.2|15531.7|15532.2|15530.7|60
1649846020000|2022-04-13 10:33:40|||||||||36
1649846030000|2022-04-13 10:33:50|||||||||4
1649846040000|2022-04-13 10:34:00|15531.6|15530.1|15533.2|15531.7|15533.2|15531.7|15531.2|15529.7|107
1649846050000|2022-04-13 10:34:10|15534.2|15532.7|15534.2|15532.7|15534.2|15532.7|15534.2|15532.7|52
1649846060000|2022-04-13 10:34:20|15535|15532.5|15536.2|15534.7|15536.2|15534.7|15535|15532.5|155
1649846070000|2022-04-13 10:34:30|15537.2|15535.7|15537.2|15535.7|15537.4|15535.7|15536.2|15534.7|54
1649846080000|2022-04-13 10:34:40|15536.8|15535.3|15536.2|15534.7|15537.2|15535.3|15536.2|15534.7|19
1649846090000|2022-04-13 10:34:50|15537.2|15535.7|15537.2|15535.7|15537.2|15535.7|15536.8|15534.7|60
1649846100000|2022-04-13 10:35:00|15536.2|15534.7|15537.2|15535.7|15537.2|15535.7|15536.2|15534.7|133
1649846110000|2022-04-13 10:35:10|||||||||61
1649846120000|2022-04-13 10:35:20|15538.2|15536.7|15539.2|15537.7|15539.2|15537.7|15538|15535.7|38
1649846130000|2022-04-13 10:35:30|15539|15537.5|15539.2|15537.7|15539.4|15537.7|15539|15536.7|14
1649846140000|2022-04-13 10:35:40|15539.6|15538.1|15539.2|15537.7|15540.2|15538.7|15539.2|15536.7|267
1649846150000|2022-04-13 10:35:50|15540.2|15538.7|15540.2|15538.7|15540.2|15538.7|15540.2|15538.7|93
1649846160000|2022-04-13 10:36:00|15541.2|15539.7|15540.2|15538.7|15541.4|15539.7|15540.2|15538.7|90
1649846170000|2022-04-13 10:36:10|15541.4|15538.9|15542.4|15540.9|15543.4|15541.3|15540.2|15538.5|126
1649846180000|2022-04-13 10:36:20|15543|15541.5|15545.6|15544.1|15545.6|15544.1|15543|15541.5|162
1649846190000|2022-04-13 10:36:30|15546.6|15544.3|15547.6|15546.1|15547.6|15546.1|15545.6|15544.1|135
1649846200000|2022-04-13 10:36:40|15548.2|15546.7|15548.6|15547.1|15548.6|15547.1|15547.6|15546.1|538
1649846210000|2022-04-13 10:36:50|15549.4|15546.9|15553.6|15551.1|15553.6|15551.1|15549.4|15546.9|437
1649846220000|2022-04-13 10:37:00|15553.8|15551.3|15551.6|15550.1|15553.8|15552.1|15550.6|15549.1|114
1649846230000|2022-04-13 10:37:10|||||||||11
1649846240000|2022-04-13 10:37:20|15550.6|15549.1|15550.6|15549.1|15551.6|15550.1|15550.6|15549.1|214
1649846250000|2022-04-13 10:37:30|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|165
1649846260000|2022-04-13 10:37:40|15550.6|15549.1|15550.6|15549.1|15551.6|15550.1|15550.6|15549.1|72
1649846270000|2022-04-13 10:37:50|15551.6|15550.1|15552.6|15551.1|15552.6|15551.1|15550.6|15549.1|115
1649846280000|2022-04-13 10:38:00|15553.6|15552.1|15553.6|15552.1|15553.8|15552.1|15552.6|15551.1|81
1649846290000|2022-04-13 10:38:10|15554.6|15553.1|15554.6|15552.1|15554.6|15553.1|15553.6|15552.1|527
1649846300000|2022-04-13 10:38:20|15554.4|15552.9|15553.6|15552.1|15554.6|15553.1|15553.6|15552.1|69
1649846310000|2022-04-13 10:38:30|15553.4|15550.9|15554.6|15553.1|15554.6|15553.1|15552.6|15550.9|1317
1649846320000|2022-04-13 10:38:40|15555.6|15554.1|15557.6|15555.1|15558.2|15556.5|15555.6|15554.1|229
1649846330000|2022-04-13 10:38:50|15557.8|15555.3|15558|15556.5|15559.2|15557.5|15557.8|15555.3|112
1649846340000|2022-04-13 10:39:00|15559|15557.5|15559|15557.5|15559|15557.5|15558|15556.5|116
1649846350000|2022-04-13 10:39:10|15558|15556.5|15558|15556.5|15559|15557.5|15558|15556.3|134
1649846360000|2022-04-13 10:39:20|15556.6|15555.1|15558|15556.5|15558|15556.5|15556.6|15555.1|109
1649846370000|2022-04-13 10:39:30|15558.4|15556.9|15556.6|15555.1|15559|15557.5|15556.6|15555.1|162
1649846380000|2022-04-13 10:39:40|15558|15556.5|15558|15556.5|15559|15557.5|15558|15556.5|48
1649846390000|2022-04-13 10:39:50|15556.6|15555.1|15556.6|15555.1|15556.6|15555.1|15556.6|15555.1|35
1649846400000|2022-04-13 10:40:00|15557.8|15555.3|15554.6|15552.1|15557.8|15555.5|15553.6|15552.1|218
1649846410000|2022-04-13 10:40:10||15553.1||15553.1||15553.1||15553.1|76
1649846420000|2022-04-13 10:40:20|15555.6|15554.1|15553.6|15552.1|15555.6|15554.1|15553.6|15552.1|445
1649846430000|2022-04-13 10:40:30|15553|15551.5|15553.6|15552.1|15553.6|15552.1|15552.6|15551.1|88
1649846440000|2022-04-13 10:40:40|15552.6|15551.1|15552.6|15551.1|15552.6|15551.1|15551.6|15550.1|134
1649846450000|2022-04-13 10:40:50|15553.2|15551.7|15552.6|15551.1|15553.6|15552.1|15552.6|15551.1|95
1649846460000|2022-04-13 10:41:00|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|82
1649846470000|2022-04-13 10:41:10|15550.6|15549.1|15550.6|15549.1|15550.6|15549.1|15550.6|15549.1|48
1649846480000|2022-04-13 10:41:20|15550.4|15548.9|15550.6|15549.1|15550.6|15549.1|15550.4|15548.9|13
1649846490000|2022-04-13 10:41:30|||||||||8
1649846500000|2022-04-13 10:41:40|15551.6|15550.1|15550.6|15549.1|15551.6|15550.1|15550.6|15549.1|43
1649846510000|2022-04-13 10:41:50|15550.8|15549.3|15551.6|15550.1|15551.6|15550.1|15550.8|15549.3|5
1649846520000|2022-04-13 10:42:00|15550.6|15549.1|15549.6|15548.1|15550.6|15549.1|15548.6|15547.1|79
1649846530000|2022-04-13 10:42:10|15549.4|15547.9|15549.6|15548.1|15549.8|15548.1|15548.6|15547.1|203
1649846540000|2022-04-13 10:42:20|15548.6|15547.1|15550.6|15549.1|15550.6|15549.1|15547.6|15546.1|67
1649846550000|2022-04-13 10:42:30|15549.6|15548.1|15550.6|15549.1|15550.6|15549.1|15549.6|15548.1|57
1649846560000|2022-04-13 10:42:40|15549.6|15548.1|15550.6|15549.1|15550.6|15549.1|15549.6|15548.1|12
1649846570000|2022-04-13 10:42:50|||||||||2
1649846580000|2022-04-13 10:43:00|15549.6|15548.1|15550.6|15549.1|15550.6|15549.1|15548.6|15547.1|20
1649846590000|2022-04-13 10:43:10|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|10
1649846600000|2022-04-13 10:43:20|||||||||2
1649846610000|2022-04-13 10:43:30|||||||||11
1649846620000|2022-04-13 10:43:40|15550.4|15547.9|15550.6|15549.1|15550.6|15549.1|15549.6|15547.9|3
1649846630000|2022-04-13 10:43:50|15549.8|15548.1|15549.6|15548.1|15549.8|15548.3|15549.6|15548.1|4
1649846650000|2022-04-13 10:44:10|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|38
1649846660000|2022-04-13 10:44:20|15549.6|15548.1|15550.6|15548.1|15550.6|15549.1|15549.6|15548.1|112
1649846670000|2022-04-13 10:44:30|15549.6|15549.1|15549.6|15548.1|15549.6|15549.1|15549.6|15548.1|57
1649846680000|2022-04-13 10:44:40|15550.6|15548.3|15549.6|15548.1|15550.6|15548.3|15549.6|15548.1|7
1649846690000|2022-04-13 10:44:50|15550.2|15548.7|15550.6|15549.1|15550.6|15549.1|15550.2|15548.7|3
1649846700000|2022-04-13 10:45:00|15551.6|15550.1|15549.6|15548.1|15551.6|15550.1|15549.6|15547.9|65
1649846710000|2022-04-13 10:45:10|15550.6|15549.1|15549.6|15548.1|15550.6|15549.1|15549.6|15548.1|53
1649846720000|2022-04-13 10:45:20|15550.6|15549.1|15548.6|15547.1|15550.6|15549.1|15548.6|15547.1|49
1649846730000|2022-04-13 10:45:30|15547.6|15546.1|15546.6|15545.1|15547.6|15546.1|15546.6|15545.1|132
1649846740000|2022-04-13 10:45:40|15547.6|15544.9|15546.6|15545.1|15547.6|15545.1|15546.6|15544.6|31
1649846750000|2022-04-13 10:45:50|||||||||12
1649846760000|2022-04-13 10:46:00|15547.6|15546.1|15549.6|15547.1|15549.6|15548.1|15547.6|15546.1|27
1649846770000|2022-04-13 10:46:10|15549.8|15547.3|15550.6|15548.1|15550.6|15549.1|15549.6|15547.3|14
1649846780000|2022-04-13 10:46:20|15549.8|15548.3|15549.6|15548.1|15549.8|15548.3|15549.6|15548.1|0
1649846790000|2022-04-13 10:46:30|||||||||20
1649846820000|2022-04-13 10:47:00|15549|15547.5|15548.6|15547.1|15549|15547.5|15547.6|15546.1|97
1649846830000|2022-04-13 10:47:10|15548|15546.5|15547.6|15546.1|15548|15546.5|15547.6|15546.1|14
1649846840000|2022-04-13 10:47:20|15548.6|15547.1|15547.6|15546.1|15548.6|15547.1|15547.6|15546.1|14
1649846850000|2022-04-13 10:47:30|15548.6|15546.3|15548.6|15547.1|15549.6|15547.3|15548.6|15546.3|18
1649846860000|2022-04-13 10:47:40|15547.6|15546.1|15545.6|15544.1|15547.6|15546.1|15545.6|15544.1|54
1649846870000|2022-04-13 10:47:50|15546.6|15545.1|15545.6|15544.1|15546.6|15545.1|15545.6|15544.1|65
1649846880000|2022-04-13 10:48:00|15546.6|15545.1|15546.6|15545.1|15546.6|15545.1|15545.6|15543.9|43
1649846890000|2022-04-13 10:48:10|15545.6|15544.1|15545.6|15544.1|15545.6|15544.1|15545.6|15544.1|7
1649846900000|2022-04-13 10:48:20|15544.6|15543.1|15544.6|15543.1|15545.6|15544.1|15544.6|15543.1|205
1649846920000|2022-04-13 10:48:40|||||||||59
1649846930000|2022-04-13 10:48:50|||||||||1
1649846940000|2022-04-13 10:49:00|15545.6|15543.9|15545.6|15544.1|15545.6|15544.1|15545.4|15543.1|6
1649846950000|2022-04-13 10:49:10|||||||||1
1649846960000|2022-04-13 10:49:20|15545.2|15543.7|15544.6|15543.1|15545.2|15543.7|15544.6|15543.1|15
1649846970000|2022-04-13 10:49:30|15543.6|15542.1|15543.6|15542.1|15544.6|15542.9|15542.8|15540.7|138
1649846990000|2022-04-13 10:49:50|15544.2|15542.7|15542.4|15540.9|15544.6|15543.1|15542.4|15540.9|100
1649847000000|2022-04-13 10:50:00|15543.6|15542.1|15542.4|15540.9|15543.6|15542.1|15541.4|15539.9|241
1649847010000|2022-04-13 10:50:10|||||||||51
1649847020000|2022-04-13 10:50:20|15541.4|15539.9|15541.4|15539.9|15542.4|15540.9|15541.4|15539.9|133
1649847030000|2022-04-13 10:50:30|15542.4|15540.9|15542.4|15540.9|15542.4|15540.9|15541.4|15539.9|96
1649847040000|2022-04-13 10:50:40|15541.4|15539.9|15542.4|15539.9|15542.4|15540.9|15541.4|15539.9|59
1649847050000|2022-04-13 10:50:50|15542.2|15540.7|15542.4|15540.9|15542.4|15540.9|15541.4|15539.9|103
1649847060000|2022-04-13 10:51:00|15542.6|15540.1|15542.4|15539.9|15542.6|15540.9|15541.4|15539.9|131
1649847070000|2022-04-13 10:51:10|15541.4|15538.7|15541.4|15539.9|15541.4|15539.9|15540.2|15538.7|123
1649847080000|2022-04-13 10:51:20|||||||||2
1649847090000|2022-04-13 10:51:30|15542.4|15540.9|15543.6|15542.1|15543.6|15542.1|15542.4|15540.7|188
1649847100000|2022-04-13 10:51:40|15542.4|15540.9|15542.4|15540.9|15542.4|15540.9|15542.4|15540.9|35
1649847110000|2022-04-13 10:51:50|||||||||1
1649847120000|2022-04-13 10:52:00|||||||||10
1649847130000|2022-04-13 10:52:10|15541.4|15539.9|15542.4|15540.9|15542.4|15540.9|15541.4|15539.9|69
1649847140000|2022-04-13 10:52:20|15543.4|15541.9|15541.4|15539.9|15543.6|15542.1|15541.4|15539.9|189
1649847150000|2022-04-13 10:52:30|15542.4|15540.9|15544.6|15543.1|15544.6|15543.1|15542.4|15540.9|38
1649847160000|2022-04-13 10:52:40|15543.6|15542.1|15543.6|15542.1|15544.6|15543.1|15543.6|15542.1|44
1649847170000|2022-04-13 10:52:50|15544.6|15543.1|15542.4|15540.9|15544.6|15543.1|15542.4|15540.9|64
1649847180000|2022-04-13 10:53:00|15541.8|15540.3|15543.6|15542.1|15544.6|15543.1|15541.4|15539.9|146
1649847190000|2022-04-13 10:53:10|15544.6|15543.1|15544.6|15543.1|15544.6|15543.1|15543.6|15542.1|30
1649847200000|2022-04-13 10:53:20|15543.6|15542.1|15542.4|15540.9|15543.6|15542.1|15542.4|15540.9|54
1649847210000|2022-04-13 10:53:30|15543.6|15542.1|15543.6|15542.1|15543.6|15542.1|15543.6|15542.1|35
1649847220000|2022-04-13 10:53:40|15543|15541.5|15543.6|15542.1|15543.6|15542.1|15542.4|15540.9|30
1649847230000|2022-04-13 10:53:50|15544.6|15543.1|15544.6|15543.1|15544.6|15543.1|15544.6|15543.1|83
1649847240000|2022-04-13 10:54:00|15543.6|15542.1|15542.4|15540.9|15543.6|15542.1|15542.4|15540.9|81
1649847250000|2022-04-13 10:54:10|15541.4|15539.9|15543.6|15542.1|15543.6|15542.1|15541.4|15539.9|86
1649847260000|2022-04-13 10:54:20|15542.4|15540.9|15541.4|15539.9|15542.4|15540.9|15541.4|15539.9|26
1649847270000|2022-04-13 10:54:30|15541.8|15540.3|15542.4|15540.9|15542.4|15540.9|15541.4|15539.9|96
1649847280000|2022-04-13 10:54:40|||||||||1
1649847290000|2022-04-13 10:54:50|15543.6|15542.1|15543.6|15542.1|15543.6|15542.1|15543|15541.5|40
1649847300000|2022-04-13 10:55:00|15543.4|15541.1|15543.6|15542.1|15543.6|15542.1|15542.4|15540.9|24
1649847310000|2022-04-13 10:55:10|15544.4|15542.9|15543.6|15542.1|15544.6|15543.1|15543.6|15541.9|34
1649847320000|2022-04-13 10:55:20|||||||||1
1649847330000|2022-04-13 10:55:30|||||||||10
1649847340000|2022-04-13 10:55:40|||||||||29
1649847350000|2022-04-13 10:55:50|15544.6|15543.1|15543.6|15542.1|15545.6|15544.1|15543.6|15541.9|226
1649847360000|2022-04-13 10:56:00|15544.6|15543.1|15544.6|15543.1|15544.6|15543.1|15543.6|15542.1|58
1649847370000|2022-04-13 10:56:10|15545.6|15544.1|15545.6|15544.1|15545.6|15544.1|15545.6|15544.1|10
1649847380000|2022-04-13 10:56:20|15546|15544.5|15546.6|15545.1|15547.6|15546.1|15546|15544.5|312
1649847390000|2022-04-13 10:56:30|||||||||12
1649847400000|2022-04-13 10:56:40|15547.6|15546.1|15546.6|15545.1|15547.6|15546.1|15546.6|15545.1|98
1649847410000|2022-04-13 10:56:50|||||||||16
1649847420000|2022-04-13 10:57:00|15547.6|15546.1|15548.6|15547.1|15548.6|15547.1|15547.6|15546.1|64
1649847430000|2022-04-13 10:57:10|15547.6|15546.1|15548.6|15547.1|15549.6|15547.1|15547.6|15546.1|217
1649847440000|2022-04-13 10:57:20|15549.6|15548.1|15550.6|15549.1|15550.6|15549.1|15549.6|15548.1|59
1649847450000|2022-04-13 10:57:30|15549.8|15548.1|15550.6|15549.1|15550.6|15549.1|15549.8|15548.1|26
1649847460000|2022-04-13 10:57:40|15550.4|15548.1|15550.6|15549.1|15550.6|15549.1|15550.4|15548.1|31
1649847470000|2022-04-13 10:57:50|15549.6|15548.1|15549.6|15548.1|15550.6|15549.1|15548.6|15547.1|130
1649847480000|2022-04-13 10:58:00|15548.6|15547.1|15548.6|15547.1|15549.6|15548.1|15548.6|15547.1|34
1649847490000|2022-04-13 10:58:10||15546.1||15547.1||15547.1||15546.1|7
1649847500000|2022-04-13 10:58:20|||||||||5
1649847510000|2022-04-13 10:58:30|15547.6|15546.1|15548.6|15547.1|15548.6|15547.1|15547.6|15546.1|84
1649847520000|2022-04-13 10:58:40|15547.6|15546.1|15548.6|15547.1|15548.6|15547.1|15547.6|15546.1|15
1649847530000|2022-04-13 10:58:50|15549|15547.5|15549.6|15548.1|15549.6|15548.1|15548.6|15547.1|202
1649847540000|2022-04-13 10:59:00|15550.4|15548.9|15550.6|15549.1|15550.6|15549.1|15549.6|15548.1|223
1649847550000|2022-04-13 10:59:10|15551.4|15548.9|15551.6|15550.1|15551.6|15550.1|15550.6|15548.9|75
1649847560000|2022-04-13 10:59:20|15552.4|15549.9|15551.6|15550.1|15552.6|15551.1|15551.6|15549.9|74
1649847570000|2022-04-13 10:59:30|||||||||1
1649847580000|2022-04-13 10:59:40|15552.6|15551.1|15552.6|15551.1|15552.6|15551.1|15552.6|15551.1|54
1649847590000|2022-04-13 10:59:50|15553.6|15552.1|15552.6|15551.1|15553.6|15552.1|15552.6|15551.1|132
1649847600000|2022-04-13 11:00:00|15552|15550.5|15550.6|15549.1|15552.6|15551.1|15550.6|15549.1|194
1649847610000|2022-04-13 11:00:10|15549.6|15548.1|15550.6|15548.1|15550.8|15548.3|15548.6|15547.1|152
1649847620000|2022-04-13 11:00:20|15549.6|15547.9|15547.6|15546.1|15549.6|15548.1|15546.6|15545.1|145
1649847640000|2022-04-13 11:00:40|15548.6|15547.1|15549.6|15548.1|15549.6|15548.1|15548.6|15547.1|3
1649847650000|2022-04-13 11:00:50|15550.6|15549.1|15551.2|15549.7|15551.2|15549.7|15550.6|15548.1|16
1649847660000|2022-04-13 11:01:00|15551.6|15550.1|15553.6|15552.1|15553.6|15552.1|15551.6|15550.1|113
1649847670000|2022-04-13 11:01:10|||||||||30
1649847680000|2022-04-13 11:01:20|15553|15551.5|15553.6|15552.1|15553.6|15552.1|15552.6|15550.9|2
1649847690000|2022-04-13 11:01:30|15552.6|15551.1|15552.6|15551.1|15552.6|15551.1|15552.6|15551.1|17
1649847700000|2022-04-13 11:01:40|15552.4|15549.9|15552.6|15551.1|15552.6|15551.1|15551.8|15549.9|19
1649847710000|2022-04-13 11:01:50|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|10
1649847720000|2022-04-13 11:02:00|15551.8|15549.3|15551.6|15550.1|15551.8|15550.1|15550.6|15549.1|125
1649847730000|2022-04-13 11:02:10|15551.4|15549.1|15551.6|15550.1|15551.6|15550.1|15551.4|15549.1|6
1649847740000|2022-04-13 11:02:20|||||||||51
1649847750000|2022-04-13 11:02:30|15550.6|15549.1|15550.6|15549.1|15550.6|15549.1|15550.6|15549.1|20
1649847760000|2022-04-13 11:02:40|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|14
1649847770000|2022-04-13 11:02:50||15547.1||15548.1||15548.1||15547.1|65
1649847780000|2022-04-13 11:03:00|15550.6|15549.1|15549.6|15548.1|15550.6|15549.1|15549.6|15548.1|57
1649847790000|2022-04-13 11:03:10|||||||||4
1649847800000|2022-04-13 11:03:20|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|81
1649847810000|2022-04-13 11:03:30|15549.6|15548.1|15549.6|15548.1|15550.6|15549.1|15548.6|15547.1|87
1649847820000|2022-04-13 11:03:40|15550.6|15548.3|15550.6|15549.1|15550.8|15549.1|15550.6|15548.3|96
1649847830000|2022-04-13 11:03:50|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|2
1649847840000|2022-04-13 11:04:00|15548.6|15547.1|15549.6|15548.1|15550.6|15549.1|15548.6|15547.1|393
1649847850000|2022-04-13 11:04:10|15550.6|15549.1|15550.6|15549.1|15550.6|15549.1|15550.6|15548.1|23
1649847860000|2022-04-13 11:04:20|||||||||20
1649847870000|2022-04-13 11:04:30|||||||||3
1649847880000|2022-04-13 11:04:40|15549.6|15548.1|15549.6|15548.1|15550.6|15549.1|15549.6|15548.1|59
1649847890000|2022-04-13 11:04:50|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|97
1649847900000|2022-04-13 11:05:00|15547.6|15546.1|15547.6|15546.1|15548.6|15547.1|15547.6|15546.1|38
1649847910000|2022-04-13 11:05:10|15548.6|15545.6|15547.6|15546.1|15548.6|15547.1|15547.6|15545.6|38
1649847920000|2022-04-13 11:05:20|15548|15546.5|15548.6|15547.1|15548.6|15547.1|15547.6|15546.1|8
1649847930000|2022-04-13 11:05:30|15548.4|15546.1|15548.6|15547.1|15548.6|15547.1|15548.4|15546.1|4
1649847940000|2022-04-13 11:05:40|||||||||10
1649847950000|2022-04-13 11:05:50|15547.6|15546.1|15548.6|15547.1|15549.8|15547.3|15547.6|15545.9|75
1649847960000|2022-04-13 11:06:00|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|15548.6|15547.1|27
1649847970000|2022-04-13 11:06:10|15550.2|15548.7|15550.6|15549.1|15550.8|15549.1|15550.2|15548.1|34
1649847980000|2022-04-13 11:06:20|15549.6|15548.1|15552.6|15551.1|15552.6|15551.1|15549.6|15548.1|194
1649847990000|2022-04-13 11:06:30|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|9
1649848000000|2022-04-13 11:06:40|15550.6|15549.1|15549.6|15548.1|15550.6|15549.1|15549.6|15548.1|20
1649848010000|2022-04-13 11:06:50|15550|15548.5|15549.6|15548.1|15550|15548.5|15549.6|15548.1|26
1649848020000|2022-04-13 11:07:00|15550.2|15548.7|15549.6|15548.1|15550.6|15549.1|15549.6|15548.1|10
1649848030000|2022-04-13 11:07:10|||||||||24
1649848040000|2022-04-13 11:07:20|15548.8|15547.3|15548.6|15547.1|15548.8|15547.3|15548.6|15547.1|41
1649848050000|2022-04-13 11:07:30|||||||||3
1649848060000|2022-04-13 11:07:40|15548.8|15547.3|15547.6|15546.1|15549.4|15547.3|15547.6|15546.1|130
1649848070000|2022-04-13 11:07:50|||||||||41
1649848080000|2022-04-13 11:08:00|15548.6|15547.1|15548.6|15547.1|15549.6|15548.1|15548.6|15547.1|108
1649848090000|2022-04-13 11:08:10|15548.8|15546.3|15548.6|15547.1|15548.8|15547.1|15547.8|15545.6|806
1649848100000|2022-04-13 11:08:20|15549.6|15548.1|15548.6|15547.1|15549.6|15548.1|15548.6|15547.1|144
1649848110000|2022-04-13 11:08:30|15549.4|15546.9|15549.6|15548.1|15549.6|15548.1|15549.4|15546.9|12
1649848120000|2022-04-13 11:08:40|||||||||8
1649848130000|2022-04-13 11:08:50|15549|15547.5|15548.6|15547.1|15549|15547.5|15547.6|15545.9|435
1649848140000|2022-04-13 11:09:00|15547.6|15546.1|15547.6|15546.1|15547.6|15546.1|15547.6|15546.1|83
1649848150000|2022-04-13 11:09:10|15547|15545.5|15546.6|15545.1|15547|15545.5|15546.6|15545.1|162
1649848160000|2022-04-13 11:09:20|||||||||7
1649848170000|2022-04-13 11:09:30|15545.6|15544.1|15546.6|15545.1|15546.6|15545.1|15545.6|15544.1|14
1649848180000|2022-04-13 11:09:40|15545.6|15544.1|15546.6|15544.1|15546.6|15545.1|15545.6|15544.1|38
1649848190000|2022-04-13 11:09:50|15546.8|15544.3|15545.6|15544.1|15546.8|15545.1|15545.6|15544.1|72
1649848200000|2022-04-13 11:10:00|15544.6|15543.1|15544.6|15543.1|15544.6|15543.1|15544.6|15543.1|138
1649848210000|2022-04-13 11:10:10|15543.6|15542.1|15544.6|15543.1|15544.6|15543.1|15543.6|15542.1|36
1649848220000|2022-04-13 11:10:20|15543.6|15542.1|15544.6|15543.1|15544.6|15543.1|15543.6|15542.1|25
1649848230000|2022-04-13 11:10:30|||||||||2
1649848240000|2022-04-13 11:10:40|15543.6|15542.1|15543.6|15542.1|15544.6|15543.1|15543.6|15542.1|43
1649848250000|2022-04-13 11:10:50|15544.6|15543.1|15544.6|15543.1|15544.6|15543.1|15544.6|15543.1|42
1649848260000|2022-04-13 11:11:00|15544|15542.5|15544|15542.5|15544.6|15543.1|15543.6|15542.1|71
1649848270000|2022-04-13 11:11:10|15544.6|15543.1|15544.6|15542.1|15544.6|15543.1|15543.6|15542.1|24
1649848280000|2022-04-13 11:11:20|15543.6|15543.1|15543.6|15542.1|15544.6|15543.1|15543.6|15542.1|5
1649848290000|2022-04-13 11:11:30|15544.6|15542.3|15544.6|15543.1|15544.6|15543.1|15543.8|15542.3|34
1649848300000|2022-04-13 11:11:40|15543.6|15542.1|15544.6|15542.1|15544.6|15543.1|15543.6|15541.9|17
1649848310000|2022-04-13 11:11:50|15543.8|15542.3|15543.6|15542.1|15544.6|15543.1|15543.6|15542.1|14
1649848320000|2022-04-13 11:12:00|15542.4|15540.9|15543.6|15542.1|15543.6|15542.1|15542.4|15540.7|101
1649848330000|2022-04-13 11:12:10|15544.2|15542.7|15544.6|15543.1|15544.6|15543.1|15544.2|15542.7|19
1649848340000|2022-04-13 11:12:20|15545.6|15544.1|15545.6|15543.1|15545.6|15544.1|15544.6|15543.1|19
1649848350000|2022-04-13 11:12:30|15544.6|15544.1|15545.6|15544.1|15545.6|15544.1|15544.6|15543.1|6
1649848360000|2022-04-13 11:12:40|15544.6|15543.1|15545.6|15544.1|15545.6|15544.1|15544.6|15543.1|21
1649848380000|2022-04-13 11:13:00|15544.8|15543.3|15544.6|15543.1|15545.6|15543.3|15544.6|15542.9|15
1649848390000|2022-04-13 11:13:10|15546.6|15545.1|15547.6|15546.1|15548.6|15547.1|15546.2|15544.1|259
1649848400000|2022-04-13 11:13:20|||||||||17
1649848410000|2022-04-13 11:13:30|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|41
1649848430000|2022-04-13 11:13:50|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|18
1649848440000|2022-04-13 11:14:00|||||||||11
1649848450000|2022-04-13 11:14:10|||||||||5
1649848460000|2022-04-13 11:14:20|||||||||7
1649848470000|2022-04-13 11:14:30|||||||||1
1649848480000|2022-04-13 11:14:40|15550.6||15549.6||15550.6||15549.6||26
1649848490000|2022-04-13 11:14:50|||||||||22
1649848500000|2022-04-13 11:15:00|15549.8|15548.3|15550.6|15549.1|15550.6|15549.1|15549.6|15548.1|32
1649848510000|2022-04-13 11:15:10|15551.6|15550.1|15550.6|15549.1|15551.6|15550.1|15550.6|15549.1|6
1649848520000|2022-04-13 11:15:20|15551|15549.5|15551.6|15550.1|15551.6|15550.1|15550.6|15549.1|23
1649848530000|2022-04-13 11:15:30|||||||||11
1649848540000|2022-04-13 11:15:40|15552|15550.5|15553.6|15552.1|15553.6|15552.1|15552|15550.5|38
1649848550000|2022-04-13 11:15:50|||||||||14
1649848560000|2022-04-13 11:16:00|15552.6|15551.1|15553.4|15551.9|15553.6|15552.1|15552.6|15551.1|161
1649848570000|2022-04-13 11:16:10|15553.6|15552.1|15552.6|15551.1|15553.6|15552.1|15552.6|15551.1|14
1649848580000|2022-04-13 11:16:20|||||||||10
1649848590000|2022-04-13 11:16:30|15551.6|15550.1|15551.8|15550.3|15552.6|15550.3|15551.6|15550.1|50
1649848600000|2022-04-13 11:16:40|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|15551.6|15549.1|42
1649848620000|2022-04-13 11:17:00|15550.6|15549.1|15550.6|15549.1|15550.6|15549.1|15550.6|15549.1|92
1649848630000|2022-04-13 11:17:10|15549.6|15548.1|15549.6|15548.1|15550.6|15549.1|15549.6|15548.1|40
1649848640000|2022-04-13 11:17:20|15550.6|15549.1|15550.6|15549.1|15550.6|15549.1|15550.6|15549.1|50
1649848650000|2022-04-13 11:17:30|15551.6|15550.1|15551.6|15550.1|15552.6|15551.1|15551.6|15550.1|151
1649848660000|2022-04-13 11:17:40|15552.6|15551.1|15552.6|15551.1|15552.6|15551.1|15552.6|15551.1|14
1649848670000|2022-04-13 11:17:50|||||||||5
1649848680000|2022-04-13 11:18:00|15553.6|15552.1|15553.6|15552.1|15553.8|15552.1|15552.6|15551.1|195
1649848700000|2022-04-13 11:18:20|15552.6|15551.1|15552.6|15551.1|15553.6|15551.3|15552.6|15551.1|68
1649848710000|2022-04-13 11:18:30|||||||||5
1649848720000|2022-04-13 11:18:40|15553.6|15552.1|15553.6|15552.1|15553.6|15552.1|15553.6|15552.1|12
1649848730000|2022-04-13 11:18:50|15554.6|15553.1|15553.6|15552.1|15554.6|15553.1|15552.6|15551.1|134
1649848740000|2022-04-13 11:19:00|15552.6|15551.1|15551.6|15550.1|15552.8|15551.1|15551.6|15550.1|222
1649848750000|2022-04-13 11:19:10|15550.6|15549.1|15549.6|15548.1|15550.6|15549.1|15549.6|15548.1|14
1649848760000|2022-04-13 11:19:20|||||||||1
1649848780000|2022-04-13 11:19:40|||||||||1
1649848790000|2022-04-13 11:19:50|15550.6|15549.1|15552.6|15551.1|15552.6|15551.1|15550.6|15549.1|16
1649848800000|2022-04-13 11:20:00|15551.6|15550.1|15551.6|15550.1|15552.6|15551.1|15551.6|15550.1|94
1649848810000|2022-04-13 11:20:10|15550.6|15549.1|15550.6|15549.1|15551.6|15549.3|15550.6|15549.1|22
1649848820000|2022-04-13 11:20:20|15551.6|15550.1|15550.6|15549.1|15551.6|15550.1|15550.6|15549.1|31
1649848830000|2022-04-13 11:20:30|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|3
1649848840000|2022-04-13 11:20:40|15550.6|15549.1|15551.6|15550.1|15551.6|15550.1|15550.6|15549.1|111
1649848850000|2022-04-13 11:20:50|15550.6|15549.1|15551.6|15549.1|15551.6|15549.1|15550.6|15549.1|7
1649848860000|2022-04-13 11:21:00|15550.6|15550.1|15551.6|15550.1|15551.6|15550.1|15550.6|15550.1|7
1649848880000|2022-04-13 11:21:20|15550.6|15549.1|15551.6|15550.1|15552.6|15551.1|15550.6|15549.1|39
1649848900000|2022-04-13 11:21:40|15552.6|15551.1|15554.6|15553.1|15554.6|15553.1|15552.6|15551.1|81
1649848910000|2022-04-13 11:21:50|15553.6|15552.1|15554.6|15552.1|15554.6|15553.1|15553.6|15552.1|75
1649848920000|2022-04-13 11:22:00|15555.6|15553.1|15556|15554.5|15556|15554.5|15555.6|15553.1|185
1649848930000|2022-04-13 11:22:10|15555.6|15554.1|15559|15557.5|15559.2|15557.5|15555.6|15554.1|115
1649848940000|2022-04-13 11:22:20|15559.2|15556.7|15560|15558.5|15561|15559.5|15559|15556.7|53
1649848950000|2022-04-13 11:22:30|15559|15557.5|15559|15557.5|15559|15557.5|15559|15557.5|74
1649848960000|2022-04-13 11:22:40|15560||15559||15560||15559||37
1649848970000|2022-04-13 11:22:50|15560|15558.5|15560|15558.5|15560|15558.5|15559|15557.5|74
1649848980000|2022-04-13 11:23:00|15561|15559.5|15560|15558.5|15561|15559.5|15560|15558.5|35
1649848990000|2022-04-13 11:23:10|15561|15559.5|15560|15558.5|15561|15559.5|15560|15558.5|15
1649849000000|2022-04-13 11:23:20|15560.4|15557.5|15560|15558.5|15560.4|15558.9|15560|15557.5|81
1649849010000|2022-04-13 11:23:30|15560.6|15559.1|15560|15558.5|15561|15559.5|15560|15558.5|50
1649849020000|2022-04-13 11:23:40|15559.4|15557.9|15559|15557.5|15560|15558.5|15559|15557.5|71
1649849030000|2022-04-13 11:23:50|15559.4|15557.9|15560|15558.5|15561|15559.5|15559.2|15557.5|53
1649849040000|2022-04-13 11:24:00|15559|15557.5|15559|15556.5|15559|15557.5|15558|15556.3|38
1649849050000|2022-04-13 11:24:10|15558.2|15556.7|15556.6|15555.1|15558.2|15556.7|15556.6|15555.1|48
1649849060000|2022-04-13 11:24:20|15557.8|15556.3|15557.8|15555.3|15559|15557.5|15556.8|15555.3|21
1649849070000|2022-04-13 11:24:30|15558|15555.5|15555.6|15554.1|15558|15556.5|15555|15553.5|273
1649849080000|2022-04-13 11:24:40|||||||||175
1649849090000|2022-04-13 11:24:50|||||||||82
1649849100000|2022-04-13 11:25:00|15556.4|15554.9|15558|15556.5|15559|15557.5|15556.4|15554.9|151
1649849110000|2022-04-13 11:25:10|15559|15557.5|15559|15557.5|15559|15557.5|15559|15557.5|8
1649849120000|2022-04-13 11:25:20|15558|15556.5|15559|15556.5|15559|15557.5|15558|15556.5|101
1649849130000|2022-04-13 11:25:30|15559.2|15557.5|15560|15558.5|15560|15558.5|15558|15556.5|17
1649849140000|2022-04-13 11:25:40|15559|15557.5|15559|15557.5|15560|15557.5|15559|15557.5|42
1649849150000|2022-04-13 11:25:50|15559.4|15557.9|15561|15559.5|15561|15559.5|15559|15557.5|63
1649849160000|2022-04-13 11:26:00|15560.6|15559.1|15561|15559.5|15561|15559.5|15560|15558.5|43
1649849170000|2022-04-13 11:26:10|15560|15558.5|15561|15559.5|15561|15559.5|15560|15558.5|45
1649849180000|2022-04-13 11:26:20|15560|15558.5|15560|15558.5|15560|15558.5|15560|15558.5|4
1649849190000|2022-04-13 11:26:30|15561.8|15560.3|15561.8|15560.3|15562.7|15561.2|15561.8|15560.3|251
1649849200000|2022-04-13 11:26:40|15562.7|15561.2|15561.8|15560.3|15562.7|15561.2|15561.8|15560.3|188
1649849210000|2022-04-13 11:26:50|15562.7|15561.2|15561.8|15560.3|15562.8|15561.2|15561.8|15560.2|85
1649849220000|2022-04-13 11:27:00|15561.7|15560.2|15561|15559.5|15561.8|15560.3|15561|15559.3|190
1649849230000|2022-04-13 11:27:10|15561.8|15560.3|15561.8|15560.3|15561.8|15560.3|15561.7|15559.3|34
1649849240000|2022-04-13 11:27:20|15561.2|15559.7|15561.8|15560.3|15561.8|15560.3|15561|15559.5|67
1649849250000|2022-04-13 11:27:30|15562.7|15561.2|15561.8|15560.3|15562.7|15561.2|15561.8|15560.3|16
1649849260000|2022-04-13 11:27:40|15561|15559.5|15561|15559.5|15561.8|15559.5|15561|15559.3|27
1649849270000|2022-04-13 11:27:50|15561.8|15560.3|15564|15562.5|15564|15562.5|15561.8|15560.3|426
1649849280000|2022-04-13 11:28:00|15565|15563.3|15564|15562.5|15565|15563.5|15563|15561.5|97
1649849290000|2022-04-13 11:28:10|15565|15563.5|15564|15562.5|15565|15563.5|15564|15562.5|69
1649849300000|2022-04-13 11:28:20|15563|15561.5|15563|15561.5|15564.2|15561.9|15563|15561.5|31
1649849310000|2022-04-13 11:28:30|||||||||25
1649849320000|2022-04-13 11:28:40|15562|15560.5|15562|15560.5|15562|15560.5|15562|15560.5|31
1649849330000|2022-04-13 11:28:50|15563|15561.5|15565|15563.5|15565|15563.5|15562|15560.5|122
1649849340000|2022-04-13 11:29:00|15564|15562.5|15565|15563.5|15565|15563.5|15564|15562.5|142
1649849350000|2022-04-13 11:29:10|15565.7|15564.2|15566|15564.5|15566|15564.5|15565.7|15563.5|119
1649849360000|2022-04-13 11:29:20|15565|15563.5|15566|15564.5|15567|15565.5|15565|15563.5|245
1649849370000|2022-04-13 11:29:30|15567|15565.5|15566|15564.5|15568|15566.2|15566|15563.5|93
1649849380000|2022-04-13 11:29:40|15567|15565.5|15567|15565.5|15567|15565.5|15567|15565.5|23
1649849390000|2022-04-13 11:29:50|15568|15566.5|15566|15564.5|15568|15566.5|15566|15564.5|107
1649849400000|2022-04-13 11:30:00|15565|15563.5|15566|15564.5|15566|15564.5|15565|15563.3|101
1649849410000|2022-04-13 11:30:10|15565|15563.5|15565|15562.5|15566|15563.5|15564|15562.4|284
1649849420000|2022-04-13 11:30:20|15565.2|15562.7|15565|15562.5|15566|15564.5|15564|15562.5|54
1649849430000|2022-04-13 11:30:30|15564.9|15563.4|15564|15562.5|15565|15563.5|15564|15562.5|28
1649849440000|2022-04-13 11:30:40|15565|15561.5|15565|15563.5|15566.2|15564.5|15565|15561.5|90
1649849450000|2022-04-13 11:30:50|15566|15564.5|15565|15563.5|15566|15564.5|15565|15563.5|44
1649849460000|2022-04-13 11:31:00|15564|15562.5|15565|15563.5|15565|15563.5|15564|15562.5|94
1649849470000|2022-04-13 11:31:10|15566|15564.5|15565|15563.5|15566|15564.5|15565|15563.5|60
1649849480000|2022-04-13 11:31:20|15566|15564.5|15565|15563.5|15566|15564.5|15565|15563.5|81
1649849490000|2022-04-13 11:31:30|15563|15561.5|15562|15560.5|15563|15561.5|15562|15560.5|44
1649849500000|2022-04-13 11:31:40|15561|15559.5|15562|15560.5|15562|15560.5|15561|15559.5|150
1649849510000|2022-04-13 11:31:50|15562.2|15560.7|15561|15559.5|15563|15561.5|15561|15559.4|189
1649849520000|2022-04-13 11:32:00|15562|15560.5|15561|15559.5|15562|15560.5|15561|15559.5|23
1649849530000|2022-04-13 11:32:10|15560|15558.5|15559|15557.5|15561|15559.5|15559|15557.5|45
1649849540000|2022-04-13 11:32:20|15560|15557.7|15562|15560.5|15562|15560.5|15559|15557.5|147
1649849550000|2022-04-13 11:32:30|15561.9|15560.4|15562|15560.5|15562|15560.5|15561|15559.5|73
1649849560000|2022-04-13 11:32:40|15561|15559.5|15560|15558.5|15561|15559.5|15560|15558.5|72
1649849570000|2022-04-13 11:32:50|15561|15559.5|15561|15559.5|15561|15559.5|15560|15558.5|40
1649849580000|2022-04-13 11:33:00|15562|15560.5|15562|15560.5|15563|15561.5|15561|15559.5|91
1649849590000|2022-04-13 11:33:10|15563|15561.4|15563|15560.5|15563|15561.5|15562|15560.5|38
1649849600000|2022-04-13 11:33:20|15562.2|15561.5|15562|15560.5|15563|15561.5|15562|15560.5|20
1649849610000|2022-04-13 11:33:30|15563|15561.5|15564|15562.5|15564|15562.5|15562|15560.4|130
1649849620000|2022-04-13 11:33:40|15564.1|15562.6|15564.1|15562.6|15564.1|15562.6|15562.1|15560.6|55
1649849630000|2022-04-13 11:33:50|15563.1|15561.6|15563.1|15560.6|15564.1|15562.6|15562.1|15560.4|270
1649849640000|2022-04-13 11:34:00|15564.1|15561.6|15565.1|15563.6|15565.1|15563.6|15563.1|15561.6|284
1649849650000|2022-04-13 11:34:10|15564.4|15562.9|15564.1|15562.6|15565.1|15562.9|15564.1|15562.6|153
1649849660000|2022-04-13 11:34:20|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|16
1649849670000|2022-04-13 11:34:30|15562.1|15560.6|15562.1|15560.6|15563.2|15560.7|15562.1|15560.6|99
1649849680000|2022-04-13 11:34:40|15563.1|15561.6|15563.1|15561.6|15564.1|15562.6|15562.1|15561.6|180
1649849690000|2022-04-13 11:34:50|15564.1|15562.6|15564.1|15562.6|15566.1|15564.6|15564.1|15562.6|160
1649849700000|2022-04-13 11:35:00|15565.1|15563.6|15564.1|15562.6|15565.1|15563.6|15563.1|15561.6|21
1649849710000|2022-04-13 11:35:10|15563.1|15561.6|15563.1|15561.6|15564.1|15562.6|15563.1|15561.6|114
1649849720000|2022-04-13 11:35:20|15562.2|15560.6|15562.1|15560.6|15563.1|15561.6|15562.1|15560.6|20
1649849730000|2022-04-13 11:35:30|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|5
1649849740000|2022-04-13 11:35:40|15562.1|15560.6|15566.1|15564.6|15566.1|15564.6|15562.1|15560.6|164
1649849750000|2022-04-13 11:35:50|15565.1|15563.6|15564.1|15562.6|15565.2|15563.6|15564.1|15562.6|136
1649849760000|2022-04-13 11:36:00|15565.1|15563.4|15562.1|15560.6|15565.1|15563.6|15562.1|15560.6|258
1649849770000|2022-04-13 11:36:10|15562.9|15561.4|15563.1|15561.6|15563.1|15561.6|15562.9|15561.4|124
1649849780000|2022-04-13 11:36:20|15564.1|15562.6|15564.1|15562.6|15565.1|15563.6|15564.1|15562.6|83
1649849790000|2022-04-13 11:36:30|15565.1|15563.6|15566.1|15564.6|15566.1|15564.6|15564.1|15563.6|72
1649849800000|2022-04-13 11:36:40|15567.1|15565.6|15567.1|15565.6|15568.2|15565.7|15567.1|15565.6|176
1649849810000|2022-04-13 11:36:50|15568.1|15566.6|15567.4|15565.9|15568.1|15566.6|15567.1|15565.6|64
1649849820000|2022-04-13 11:37:00|15567.1|15565.6|15567.1|15565.6|15567.1|15565.6|15566.7|15565.2|69
1649849830000|2022-04-13 11:37:10|15567.7|15566.2|15567.1|15565.6|15567.7|15566.2|15567.1|15565.6|23
1649849840000|2022-04-13 11:37:20|15566.1|15564.6|15566.1|15564.6|15567.1|15565.6|15566.1|15564.6|28
1649849850000|2022-04-13 11:37:30|15565.1|15563.6|15565.1|15562.6|15566.1|15564.6|15565.1|15562.6|99
1649849860000|2022-04-13 11:37:40|15564.1||15564.1||15564.1||15564.1||26
1649849870000|2022-04-13 11:37:50|15565.1|15563.6|15564.1|15561.6|15565.1|15563.6|15564.1|15561.6|77
1649849880000|2022-04-13 11:38:00|15563.9|15562.6|15562.1|15560.6|15564.1|15562.6|15562.1|15560.6|85
1649849890000|2022-04-13 11:38:10|15561.4|15559.9|15562.1|15560.6|15562.1|15560.6|15561.1|15559.6|56
1649849900000|2022-04-13 11:38:20|||||||||1
1649849910000|2022-04-13 11:38:30|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|15562.1|15560.6|227
1649849920000|2022-04-13 11:38:40|15563.3|15560.8|15562.1|15560.6|15563.3|15560.8|15562.1|15560.6|13
1649849930000|2022-04-13 11:38:50|||||||||27
1649849950000|2022-04-13 11:39:10|15563.1|15561.6|15564.1|15562.6|15564.1|15562.6|15563.1|15561.6|98
1649849960000|2022-04-13 11:39:20|15564.7|15563.2|15564.1|15562.6|15565.1|15563.6|15563.1|15561.6|110
1649849970000|2022-04-13 11:39:30|15563.3|15561.6|15563.1|15561.6|15563.3|15561.8|15563.1|15561.6|16
1649849980000|2022-04-13 11:39:40|15564.3|15561.8|15564.1|15562.6|15564.3|15562.6|15564.1|15561.8|35
1649849990000|2022-04-13 11:39:50|15563.1|15561.6|15562.1|15560.6|15563.1|15561.6|15562.1|15560.6|33
1649850000000|2022-04-13 11:40:00|15563.1|15561.6|15563.1|15560.6|15563.1|15561.6|15562.1|15560.6|19
1649850010000|2022-04-13 11:40:10|15562.1|15561.2|15563.1|15561.6|15563.1|15561.6|15562.1|15560.4|34
1649850020000|2022-04-13 11:40:20|15562.7|15561.2|15562.1|15560.6|15563.1|15561.6|15562.1|15560.6|70
1649850030000|2022-04-13 11:40:30|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|19
1649850040000|2022-04-13 11:40:40|15562.1|15560.6|15563.1|15561.6|15563.1|15561.6|15562.1|15560.6|56
1649850050000|2022-04-13 11:40:50|15563.9|15561.4|15564.1|15562.6|15564.5|15563|15563.9|15561.4|130
1649850060000|2022-04-13 11:41:00|15563.1|15561.6|15562.1|15560.6|15564.3|15561.8|15562.1|15560.6|143
1649850070000|2022-04-13 11:41:10|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|15562.1|15560.4|119
1649850080000|2022-04-13 11:41:20|15562.3|15560.8|15562.1|15560.6|15563.1|15561.6|15562.1|15560.6|108
1649850090000|2022-04-13 11:41:30|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|31
1649850100000|2022-04-13 11:41:40|15562.1|15560.4|15561.1|15559.6|15562.3|15560.6|15561.1|15559.6|75
1649850110000|2022-04-13 11:41:50|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|26
1649850120000|2022-04-13 11:42:00|15562.9|15560.4|15563.1|15561.6|15563.3|15561.8|15562.9|15560.4|30
1649850130000|2022-04-13 11:42:10|15562.1|15560.6|15563.1|15561.6|15563.1|15561.6|15562.1|15560.6|128
1649850150000|2022-04-13 11:42:30|15564.1|15562.6|15564.1|15562.6|15564.1|15562.6|15563.1|15561.4|22
1649850160000|2022-04-13 11:42:40|15565.1|15563.6|15565.1|15563.6|15566.1|15564.6|15564.1|15562.6|115
1649850170000|2022-04-13 11:42:50|15566.1|15564.6|15565.1|15563.6|15566.1|15564.6|15565.1|15563.6|17
1649850180000|2022-04-13 11:43:00|15564.9|15562.6|15564.1|15562.6|15565.1|15563.6|15564.1|15562.6|19
1649850190000|2022-04-13 11:43:10|15564.7|15563.2|15565.1|15562.6|15565.3|15563.6|15564.7|15562.6|32
1649850200000|2022-04-13 11:43:20|15564.1|15563.2|15564.9|15562.4|15565.1|15563.6|15564.1|15562.4|11
1649850210000|2022-04-13 11:43:30|15565.1|15562.6|15565.1|15563.6|15565.1|15563.6|15564.1|15562.4|8
1649850220000|2022-04-13 11:43:40|15564.1|15562.6|15566.1|15563.6|15566.3|15564.6|15564.1|15562.6|126
1649850230000|2022-04-13 11:43:50|15565.3|15563.8|15565.1|15563.6|15565.3|15563.8|15565.1|15563.6|0
1649850240000|2022-04-13 11:44:00|15566.1|15563.8|15565.1|15563.6|15566.1|15563.8|15565.1|15563.6|7
1649850250000|2022-04-13 11:44:10|15566.1||15565.1||15566.1||15565.1||19
1649850260000|2022-04-13 11:44:20|15566.1|15564.6|15565.1|15563.6|15566.3|15564.6|15565.1|15563.6|89
1649850270000|2022-04-13 11:44:30|15564.1|15562.6|15564.1|15561.6|15564.1|15562.6|15563.1|15561.6|133
1649850280000|2022-04-13 11:44:40|15563.9|15562.4|15564.1|15562.6|15565.1|15563.6|15563.9|15562.4|10
1649850290000|2022-04-13 11:44:50|15565.1|15563.6|15564.1|15562.6|15565.1|15563.6|15564.1|15562.6|13
1649850310000|2022-04-13 11:45:10|||||||||31
1649850320000|2022-04-13 11:45:20|15563.1|15561.6|15564.1|15562.6|15564.1|15562.6|15563.1|15561.6|11
1649850330000|2022-04-13 11:45:30|15562.1|15560.6|15563.1|15561.6|15563.1|15561.6|15562.1|15560.6|7
1649850340000|2022-04-13 11:45:40|15562.1|15560.6|15562.1|15559.6|15563.1|15561.2|15562.1|15559.6|11
1649850350000|2022-04-13 11:45:50|15561.3|15560.6|15561.3|15559.8|15561.3|15560.6|15561.3|15559.6|38
1649850360000|2022-04-13 11:46:00|15562.1|15559.6|15561.1|15559.6|15562.4|15560.6|15561.1|15559.6|54
1649850370000|2022-04-13 11:46:10|15560.1|15558.6|15560.1|15557.6|15560.1|15558.6|15559.1|15557.6|82
1649850380000|2022-04-13 11:46:20|15559.3|15557.8|15560.1|15558.6|15560.1|15558.6|15559.3|15557.6|17
1649850390000|2022-04-13 11:46:30|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|18
1649850410000|2022-04-13 11:46:50|||||||||1070
1649850420000|2022-04-13 11:47:00|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|58
1649850430000|2022-04-13 11:47:10|15560.9|15558.4|15558.1|15556.6|15561.1|15559.6|15558.1|15556.6|86
1649850440000|2022-04-13 11:47:20|15559.3|15556.8|15559.1|15557.6|15559.3|15557.6|15558.1|15556.6|428
1649850450000|2022-04-13 11:47:30|15557.5|15556|15556.7|15555.2|15558.1|15556.6|15556.7|15555.2|71
1649850460000|2022-04-13 11:47:40|15557.9|15555.4|15555.7|15554.2|15558.1|15556.6|15555.7|15554.2|99
1649850470000|2022-04-13 11:47:50|15556.3|15554.8|15555.7|15554.2|15556.7|15555.2|15555.7|15554.2|209
1649850480000|2022-04-13 11:48:00|15556.3|15554.8|15556.7|15555.2|15556.7|15555.2|15556.3|15554.8|11
1649850490000|2022-04-13 11:48:10|15557.3|15555.8|15556.7|15555.2|15557.3|15555.8|15556.7|15555.2|68
1649850500000|2022-04-13 11:48:20|15558.1|15556.6|15557.1|15555.6|15558.1|15556.6|15557.1|15555.4|49
1649850510000|2022-04-13 11:48:30|15556.7|15555.2|15555.7|15554.2|15556.7|15555.2|15555.7|15554.2|26
1649850520000|2022-04-13 11:48:40|15556.7|15555.2|15555.7|15554.2|15556.7|15555.2|15555.7|15554.2|79
1649850530000|2022-04-13 11:48:50|||||||||62
1649850540000|2022-04-13 11:49:00|15556.3|15554.8|15556.7|15555.2|15556.7|15555.2|15555.7|15554.2|76
1649850550000|2022-04-13 11:49:10|15557.9|15555.4|15556.7|15555.2|15557.9|15555.4|15556.7|15555.2|12
1649850560000|2022-04-13 11:49:20|15557.9|15555.4|15557.1|15555.6|15558.1|15556.6|15556.7|15555.2|9
1649850570000|2022-04-13 11:49:30|15556.7|15555.2|15556.7|15554.2|15556.7|15555.2|15555.7|15554|41
1649850580000|2022-04-13 11:49:40|15555.7||15555.7||15555.7||15555.7||0
1649850590000|2022-04-13 11:49:50|15556.7|15555.2|15555.7|15554.2|15557.9|15555.6|15555.7|15554.2|38
1649850600000|2022-04-13 11:50:00|15556.7|15555.2|15556.7|15555.2|15556.7|15555.2|15556.7|15554.2|22
1649850610000|2022-04-13 11:50:10|15556.5|15554|15556.7|15555.2|15556.7|15555.2|15555.7|15554|54
1649850620000|2022-04-13 11:50:20|15555.7|15554.2|15556.7|15555.2|15556.7|15555.2|15555.7|15554.2|149
1649850630000|2022-04-13 11:50:30|15557.3|15555.8|15558.1|15556.6|15558.1|15556.6|15556.7|15555.2|127
1649850640000|2022-04-13 11:50:40|15559.1|15557.6|15561.1|15559.6|15561.1|15559.6|15559.1|15557.6|163
1649850650000|2022-04-13 11:50:50|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|15561.1|15560.6|95
1649850660000|2022-04-13 11:51:00|15561.1|15559.6|15562.1|15560.6|15562.1|15560.6|15561.1|15559.6|155
1649850670000|2022-04-13 11:51:10|15562.7|15561.2|15562.1|15560.6|15563.1|15561.6|15562.1|15560.6|46
1649850680000|2022-04-13 11:51:20|15561.1|15559.6|15562.1|15559.6|15562.1|15560.6|15561.1|15559.6|166
1649850690000|2022-04-13 11:51:30|15561.9|15559.4|15561.1|15559.6|15561.9|15559.6|15561.1|15559.4|1
1649850700000|2022-04-13 11:51:40|15560.9|15558.4|15561.1|15559.6|15561.1|15559.6|15560.1|15558.4|168
1649850710000|2022-04-13 11:51:50|15561.5|15560|15561.1|15559.6|15561.5|15560|15561.1|15559.6|69
1649850720000|2022-04-13 11:52:00|15562.1|15560.6|15561.1|15559.6|15562.1|15560.6|15560.1|15558.6|302
1649850730000|2022-04-13 11:52:10|15562.1|15560.4|15563.1|15561.6|15563.1|15561.6|15561.1|15560.4|31
1649850740000|2022-04-13 11:52:20|15562.5|15561|15563.1|15561.6|15563.1|15561.6|15562.1|15560.6|50
1649850750000|2022-04-13 11:52:30|||||||||5
1649850760000|2022-04-13 11:52:40|15563.5|15562|15564.1|15562.6|15564.1|15562.6|15563.1|15561.6|34
1649850770000|2022-04-13 11:52:50|15565.1|15563.6|15565.1|15563.6|15566.1|15564.6|15565.1|15563.6|45
1649850780000|2022-04-13 11:53:00|15564.1|15562.6|15564.1|15562.6|15564.3|15562.6|15563.1|15561.6|52
1649850790000|2022-04-13 11:53:10|||||||||7
1649850800000|2022-04-13 11:53:20|15563.3|15561.6|15563.1|15561.6|15563.3|15561.8|15563.1|15561.6|10
1649850810000|2022-04-13 11:53:30|||||||||6
1649850820000|2022-04-13 11:53:40|15564.1|15562.6|15564.1|15562.6|15564.1|15562.6|15564.1|15562.6|19
1649850830000|2022-04-13 11:53:50|15565.1|15563.6|15565.1|15563.6|15565.3|15563.6|15564.1|15562.6|39
1649850840000|2022-04-13 11:54:00|15564.7|15563.2|15566.1|15564.6|15566.1|15564.6|15564.1|15562.6|41
1649850850000|2022-04-13 11:54:10|||||||||41
1649850860000|2022-04-13 11:54:20|||||||||9
1649850870000|2022-04-13 11:54:30|15565.1|15563.6|15566.1|15564.6|15566.1|15564.6|15564.1|15562.6|66
1649850880000|2022-04-13 11:54:40|15565.1|15563.6|15565.1|15563.6|15566.1|15564.6|15565.1|15563.6|179
1649850890000|2022-04-13 11:54:50|15566.1|15564.6|15565.1|15563.6|15566.1|15564.6|15565.1|15563.6|272
1649850900000|2022-04-13 11:55:00|15566.1|15564.6|15566.1|15564.6|15566.1|15564.6|15566.1|15563.6|20
1649850910000|2022-04-13 11:55:10|15565.9|15563.4|15565.1|15563.6|15566.1|15564.6|15565.1|15563.4|66
1649850920000|2022-04-13 11:55:20|15566.1|15564.6|15566.1|15564.6|15566.1|15564.6|15565.1|15563.6|146
1649850930000|2022-04-13 11:55:30|15565.1|15563.6|15566.1|15564.6|15566.1|15564.6|15565.1|15563.6|54
1649850940000|2022-04-13 11:55:40|15565.7|15564.2|15564.1|15562.6|15566.1|15564.6|15564.1|15562.6|62
1649850950000|2022-04-13 11:55:50|15565.1|15563.6|15564.1|15562.6|15565.1|15563.6|15563.1|15561.6|68
1649850960000|2022-04-13 11:56:00|15565.1|15563.6|15565.1|15563.6|15565.1|15563.6|15564.1|15562.6|148
1649850970000|2022-04-13 11:56:10|15566.1|15564.6|15566.1|15563.6|15566.1|15564.6|15565.1|15563.6|11
1649850980000|2022-04-13 11:56:20|15565.1|15562.6|15564.1|15562.6|15565.1|15563.6|15564.1|15562.6|60
1649850990000|2022-04-13 11:56:30|15563.1|15561.6|15563.1|15561.6|15564.1|15562.6|15563.1|15561.6|41
1649851000000|2022-04-13 11:56:40|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|15561.7|15560.2|21
1649851010000|2022-04-13 11:56:50|15563.1|15561.6|15562.1|15560.6|15563.1|15561.6|15561.1|15559.6|44
1649851020000|2022-04-13 11:57:00|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15560.1|15558.6|44
1649851030000|2022-04-13 11:57:10|15560.1|15558.6|15559.1|15557.6|15560.1|15558.6|15559.1|15557.6|55
1649851040000|2022-04-13 11:57:20|15560.1|15558.6|15559.1|15557.6|15560.1|15558.6|15559.1|15557.6|25
1649851050000|2022-04-13 11:57:30|15558.9|15556.6|15558.1|15556.6|15559.1|15557.6|15558.1|15556.6|54
1649851060000|2022-04-13 11:57:40|15556.9|15555.4|15555.7|15554.2|15556.9|15555.4|15555.7|15554.2|463
1649851070000|2022-04-13 11:57:50|||||||||73
1649851080000|2022-04-13 11:58:00|15554.7|15553.2|15555.7|15553.2|15555.7|15554.2|15554.7|15553.2|119
1649851090000|2022-04-13 11:58:10|15554.9|15553.4|15554.7|15553.2|15555.9|15554.2|15554.7|15553.2|120
1649851100000|2022-04-13 11:58:20|15555.3|15553.8|15555.7|15554.2|15555.7|15554.2|15555.3|15553.8|77
1649851110000|2022-04-13 11:58:30|15554.7|15553.2|15554.7|15553.2|15555.7|15554.2|15554.7|15553.2|107
1649851120000|2022-04-13 11:58:40|15555.1|15553.6|15554.7|15553.2|15555.7|15554.2|15554.7|15553.2|185
1649851140000|2022-04-13 11:59:00|15554.1|15552.6|15554.7|15552.2|15554.7|15553.2|15554.1|15552.2|147
1649851150000|2022-04-13 11:59:10|15553.9|15553.2|15554.7|15552.2|15554.9|15553.2|15553.7|15552.2|224
1649851160000|2022-04-13 11:59:20|15554.1|15553.2|15553.7|15552.2|15554.9|15553.2|15553.7|15552.2|84
1649851170000|2022-04-13 11:59:30|15552.7|15551.2|15554.7|15552.2|15554.9|15553.2|15552.7|15551.2|140
1649851180000|2022-04-13 11:59:40|15554.9|15552.4|15552.7|15551.2|15554.9|15553.2|15552.7|15551|156
1649851190000|2022-04-13 11:59:50|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|95
1649851200000|2022-04-13 12:00:00|15552.7|15551.2|15552.7|15551.2|15552.7|15551.2|15551.7|15550|105
1649851210000|2022-04-13 12:00:10|15553.3|15550.2|15552.7|15551.2|15553.3|15551.8|15552.7|15550.2|128
1649851220000|2022-04-13 12:00:20|15553.7|15552.2|15552.7|15551.2|15553.7|15552.2|15552.5|15550.2|129
1649851230000|2022-04-13 12:00:30|15553.5|15551|15553.7|15552.2|15554.7|15553.2|15553.5|15551|31
1649851240000|2022-04-13 12:00:40|15552.7|15551.2|15552.7|15551.2|15553.7|15552.2|15552.7|15551.2|47
1649851250000|2022-04-13 12:00:50|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|15553.1|15551.6|48
1649851260000|2022-04-13 12:01:00|15554.7|15553.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|116
1649851270000|2022-04-13 12:01:10|15554.7|15553.2|15553.1|15551.6|15554.7|15553.2|15552.7|15551.2|27
1649851280000|2022-04-13 12:01:20|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|25
1649851290000|2022-04-13 12:01:30|15554.7|15553.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|16
1649851300000|2022-04-13 12:01:40|15552.7|15551.2|15553.7|15552.2|15553.7|15552.2|15552.7|15551.2|211
1649851310000|2022-04-13 12:01:50|15554.7|15553.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|48
1649851320000|2022-04-13 12:02:00|15554.7|15552.4|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|80
1649851330000|2022-04-13 12:02:10|15554.3|15552.8|15554.7|15553.2|15554.7|15553.2|15553.7|15552.2|142
1649851340000|2022-04-13 12:02:20|15554.5|15553|15554.7|15553.2|15554.7|15553.2|15554.5|15553|38
1649851350000|2022-04-13 12:02:30|15554.1|15552.6|15554.7|15553.2|15554.7|15553.2|15553.7|15552.2|143
1649851360000|2022-04-13 12:02:40|15553.7|15552.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|18
1649851370000|2022-04-13 12:02:50|15554.7|15553.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|39
1649851380000|2022-04-13 12:03:00|15553.3|15551.8|15552.7|15551.2|15553.9|15552.2|15552.7|15551.2|107
1649851390000|2022-04-13 12:03:10|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|15553.7|15552.2|827
1649851410000|2022-04-13 12:03:30|15552.7|15551.2|15553.7|15552.2|15553.9|15552.2|15552.7|15551.2|26
1649851420000|2022-04-13 12:03:40|15552.7|15551.2|15552.7|15551.2|15552.7|15551.2|15552.7|15551.2|31
1649851430000|2022-04-13 12:03:50|15553.1|15551.6|15553.7|15552.2|15553.7|15552.2|15552.7|15551.2|90
1649851440000|2022-04-13 12:04:00|||||||||36
1649851450000|2022-04-13 12:04:10|15554.7|15553.2|15553.7|15552.2|15554.7|15553.2|15553.7|15552.2|555
1649851460000|2022-04-13 12:04:20|15553.1|15551.6|15550.7|15549.2|15553.7|15552.2|15550.7|15549.2|129
1649851470000|2022-04-13 12:04:30|15549.7|15548.2|15548.5|15547|15549.7|15548.2|15547.7|15546.2|233
1649851480000|2022-04-13 12:04:40|15548.7|15547.2|15549.7|15548.2|15549.7|15548.2|15547.7|15546.2|159
1649851490000|2022-04-13 12:04:50|15548.7|15547.2|15548.7|15547.2|15549.7|15548.2|15548.7|15547.2|43
1649851500000|2022-04-13 12:05:00|15547.7|15546.2|15548.7|15547.2|15548.7|15547.2|15547.7|15546.2|166
1649851510000|2022-04-13 12:05:10|15549.7|15548.2|15550.7|15549.2|15551.7|15550.2|15548.7|15547|166
1649851520000|2022-04-13 12:05:20|||||||||7
1649851530000|2022-04-13 12:05:30|15551.7|15549|15550.7|15549.2|15551.7|15549.2|15550.7|15549|15
1649851540000|2022-04-13 12:05:40|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|109
1649851550000|2022-04-13 12:05:50|15551.7|15550.2|15551.5|15550|15551.7|15550.2|15550.7|15549.2|156
1649851560000|2022-04-13 12:06:00|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|48
1649851570000|2022-04-13 12:06:10|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|32
1649851580000|2022-04-13 12:06:20|15549.7|15548.2|15550.7|15549.2|15550.7|15549.2|15549.7|15548.2|59
1649851590000|2022-04-13 12:06:30|||||||||3
1649851600000|2022-04-13 12:06:40|15551.1|15549.6|15550.7|15549.2|15551.1|15549.6|15550.7|15549.2|6
1649851610000|2022-04-13 12:06:50|||||||||35
1649851620000|2022-04-13 12:07:00|||||||||58
1649851630000|2022-04-13 12:07:10||15548.2||15548.2||15548.2||15548.2|5
1649851640000|2022-04-13 12:07:20|15549.7|15547.2|15548.7|15547.2|15549.7|15547.2|15548.7|15547.2|30
1649851650000|2022-04-13 12:07:30|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|15548.7|15547.2|84
1649851660000|2022-04-13 12:07:40|15548.7|15547.2|15545.7|15544.2|15548.9|15547.2|15545.7|15544.2|547
1649851670000|2022-04-13 12:07:50|15546.7|15545.2|15545.7|15544.2|15546.7|15545.2|15545.5|15543.2|175
1649851680000|2022-04-13 12:08:00|15544.7|15543.2|15543.7|15542.2|15545.7|15544.2|15543.7|15542.2|393
1649851690000|2022-04-13 12:08:10|15544.7|15543.2|15542.5|15541|15544.7|15543.2|15542.5|15541|42
1649851700000|2022-04-13 12:08:20|15543.5|15542|15543.7|15542.2|15543.7|15542.2|15542.5|15542|51
1649851710000|2022-04-13 12:08:30|15543.3|15541.8|15543.7|15542.2|15543.7|15542.2|15542.5|15541|82
1649851720000|2022-04-13 12:08:40|15542.5|15541|15544.1|15542.6|15544.7|15543.2|15542.5|15541|147
1649851730000|2022-04-13 12:08:50|15543.7|15542.2|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|51
1649851740000|2022-04-13 12:09:00|15545.5|15543|15543.7|15542.2|15545.9|15544.2|15543.7|15542.2|123
1649851750000|2022-04-13 12:09:10|15544.7|15543.2|15545.7|15544.2|15545.7|15544.2|15544.7|15543.2|42
1649851760000|2022-04-13 12:09:20|15545.5|15543.2|15546.7|15545.2|15546.7|15545.2|15545.5|15543.2|357
1649851770000|2022-04-13 12:09:30|15545.7|15544.2|15546.7|15545.2|15547.7|15546.2|15545.7|15544.2|149
1649851780000|2022-04-13 12:09:40|||||||||17
1649851790000|2022-04-13 12:09:50|15545.7|15544.2|15547.7|15546.2|15547.7|15546.2|15545.7|15544.2|17
1649851800000|2022-04-13 12:10:00|15548.1|15546.6|15548.7|15547.2|15548.7|15547.2|15547.7|15546.2|105
1649851810000|2022-04-13 12:10:10|15549.3|15547.8|15550.7|15548.2|15550.9|15548.4|15549.3|15547.2|80
1649851820000|2022-04-13 12:10:20|15549.7|15549.2|15549.7|15548.2|15549.7|15549.2|15549.7|15548.2|47
1649851830000|2022-04-13 12:10:30|15549.1|15547.6|15550.7|15549.2|15550.7|15549.2|15549.1|15547.2|49
1649851840000|2022-04-13 12:10:40|||||||||75
1649851850000|2022-04-13 12:10:50|15550.3|15548.8|15549.7|15547.2|15550.3|15548.8|15549.5|15547|37
1649851860000|2022-04-13 12:11:00|15548.7||15548.7||15548.7||15548.7||8
1649851870000|2022-04-13 12:11:10|15549.3|15547.8|15549.7|15548.2|15549.7|15548.2|15549.3|15547.8|20
1649851880000|2022-04-13 12:11:20|15550.3|15548.8|15549.7|15548.2|15550.7|15549.2|15549.7|15548.2|29
1649851890000|2022-04-13 12:11:30|15550.7|15549.2|15552.7|15551.2|15552.7|15551.2|15550.7|15549.2|61
1649851900000|2022-04-13 12:11:40|15551.7|15550.2|15551.7|15550.2|15552.7|15551.2|15551.7|15550.2|293
1649851910000|2022-04-13 12:11:50|||||||||8
1649851920000|2022-04-13 12:12:00|15551.3|15549.8|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|81
1649851930000|2022-04-13 12:12:10|15549.7|15548.2|15550.7|15549.2|15550.7|15549.2|15549.7|15548.2|40
1649851940000|2022-04-13 12:12:20|15549.7|15548.2|15548.7|15546.2|15549.7|15548.2|15548.7|15546.2|117
1649851950000|2022-04-13 12:12:30|15548.5|15547|15548.7|15547.2|15548.7|15547.2|15547.7|15546.2|6
1649851960000|2022-04-13 12:12:40|15547.9|15546.2|15547.7|15546.2|15547.9|15546.4|15547.7|15546.2|3
1649851970000|2022-04-13 12:12:50|||||||||1
1649851980000|2022-04-13 12:13:00|15547.9|15545.2|15545.7|15544.2|15547.9|15546.2|15545.7|15544.2|69
1649851990000|2022-04-13 12:13:10|15546.7|15545.2|15545.7|15544.2|15546.9|15545.2|15545.7|15544|159
1649852000000|2022-04-13 12:13:20|15546.7|15545.2|15545.7|15544.2|15546.7|15545.2|15545.7|15544.2|65
1649852010000|2022-04-13 12:13:30|15546.7|15545.2|15545.7|15544.2|15546.7|15545.2|15545.7|15544.2|100
1649852020000|2022-04-13 12:13:40|15546.7|15545.2|15545.7|15544.2|15546.7|15545.2|15545.7|15544.2|1288
1649852030000|2022-04-13 12:13:50|15544.7|15543.2|15545.7|15543.2|15545.7|15544.2|15544.7|15543.2|108
1649852040000|2022-04-13 12:14:00|15544.9|15543.4|15544.7|15543.2|15546.7|15545.2|15544.7|15543.2|75
1649852050000|2022-04-13 12:14:10|15545.7|15544.2|15543.7|15542.2|15545.7|15544.2|15543.7|15542.2|138
1649852060000|2022-04-13 12:14:20|15543.9|15542.4|15547.7|15546.2|15547.7|15546.2|15543.9|15542.4|105
1649852070000|2022-04-13 12:14:30|15546.7|15545.2|15544.7|15543.2|15546.7|15545.2|15544.7|15543.2|38
1649852080000|2022-04-13 12:14:40|15545.7|15544.2|15545.7|15544.2|15545.7|15544.2|15545.7|15544.2|8
1649852090000|2022-04-13 12:14:50|||||||||18
1649852100000|2022-04-13 12:15:00|15546.7|15545.2|15544.7|15543.2|15546.7|15545.2|15544.7|15543.2|57
1649852110000|2022-04-13 12:15:10|15545.7|15544.2|15544.7|15543.2|15545.7|15544.2|15544.7|15543.2|17
1649852120000|2022-04-13 12:15:20|15545.7|15544.2|15545.7|15544.2|15545.7|15544.2|15545.7|15544.2|2
1649852130000|2022-04-13 12:15:30|15544.7|15543.2|15544.7|15543.2|15544.7|15543.2|15544.7|15543.2|33
1649852140000|2022-04-13 12:15:40|15543.7|15542.2|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|121
1649852150000|2022-04-13 12:15:50|15543.7|15542.2|15543.7|15542.2|15544.7|15543.2|15542.5|15540.8|318
1649852160000|2022-04-13 12:16:00|15544.9|15542.4|15542.5|15541|15544.9|15543.2|15542.5|15541|490
1649852170000|2022-04-13 12:16:10|15541.5|15540|15541.5|15540|15543.7|15542.2|15541.5|15540|357
1649852180000|2022-04-13 12:16:20|15542.5|15541|15542.5|15540|15542.5|15541|15542.5|15540|58
1649852190000|2022-04-13 12:16:30|15541.7|15540.2|15541.5|15540|15542.5|15540.2|15540.7|15538.8|247
1649852200000|2022-04-13 12:16:40|15540.3|15538.8|15539.3|15537.8|15540.3|15538.8|15539.3|15537.8|343
1649852210000|2022-04-13 12:16:50|15538.3|15536.8|15539.3|15537.8|15539.3|15537.8|15538.3|15536.8|407
1649852220000|2022-04-13 12:17:00|15539.5|15537|15539.3|15537.8|15539.5|15537.8|15539.3|15536.8|15
1649852230000|2022-04-13 12:17:10|15538.9|15537.4|15540.3|15538.8|15540.3|15538.8|15538.9|15536.6|139
1649852240000|2022-04-13 12:17:20|||||||||9
1649852250000|2022-04-13 12:17:30|15539.7|15538.2|15539.3|15537.8|15540.3|15538.2|15539.3|15537.8|129
1649852260000|2022-04-13 12:17:40|||||||||24
1649852270000|2022-04-13 12:17:50|15538.3|15536.8|15538.3|15536.8|15539.3|15537.8|15538.3|15536.8|223
1649852280000|2022-04-13 12:18:00|15538.9|15537.4|15539.3|15537.8|15539.3|15537.8|15538.3|15536.6|323
1649852290000|2022-04-13 12:18:10|15538.7|15537.2|15538.3|15536.8|15539.3|15537.8|15538.3|15536.8|68
1649852300000|2022-04-13 12:18:20|15537.3|15535.8|15538.3|15536.8|15538.3|15536.8|15537.3|15535.6|242
1649852310000|2022-04-13 12:18:30|15539.3|15537.8|15539.3|15537.8|15539.5|15537.8|15538.3|15536.8|72
1649852320000|2022-04-13 12:18:40|15539.5|15538|15540.3|15538.8|15540.3|15538.8|15539.3|15537.8|200
1649852330000|2022-04-13 12:18:50|15541.5|15540|15540.3|15538.8|15541.5|15540|15540.3|15538.8|181
1649852340000|2022-04-13 12:19:00|15541.5|15540|15540.3|15538.8|15541.5|15540|15540.3|15538.8|146
1649852350000|2022-04-13 12:19:10|15539.3|15537.8|15539.3|15537.8|15539.3|15537.8|15538.3|15536.8|287
1649852360000|2022-04-13 12:19:20|15540.3|15538.8|15539.3|15537.8|15540.3|15538.8|15538.3|15536.8|540
1649852370000|2022-04-13 12:19:30|15539.9|15538.4|15540.3|15538.8|15541.5|15540|15539.9|15538.4|277
1649852380000|2022-04-13 12:19:40|15539.3|15537.8|15538.3|15536.8|15539.3|15537.8|15538.3|15536.8|45
1649852390000|2022-04-13 12:19:50|15539.3|15537.8|15540.3|15538.8|15540.3|15538.8|15538.3|15536.8|40
1649852400000|2022-04-13 12:20:00|15539.3|15537.8|15537.3|15535.8|15539.3|15537.8|15536.3|15534.8|244
1649852410000|2022-04-13 12:20:10|15536.3|15534.8|15537.3|15535.8|15537.3|15535.8|15535.3|15533.8|204
1649852420000|2022-04-13 12:20:20|15538.3|15536.8|15537.3|15535.8|15538.3|15536.8|15537.3|15535.8|129
1649852430000|2022-04-13 12:20:30|15538.3|15536.8|15540.3|15538.8|15540.3|15538.8|15538.3|15536.8|147
1649852440000|2022-04-13 12:20:40|15539.3|15537.8|15539.3|15537.8|15539.3|15537.8|15538.3|15536.6|14
1649852450000|2022-04-13 12:20:50|||||||||37
1649852460000|2022-04-13 12:21:00|15538.3|15536.8|15537.3|15535.8|15538.3|15537.8|15537.3|15535.8|218
1649852470000|2022-04-13 12:21:10|15536.3|15534.8|15537.3|15535.8|15537.3|15535.8|15536.3|15534.8|50
1649852480000|2022-04-13 12:21:20|||||||||117
1649852490000|2022-04-13 12:21:30|15537.1|15534.8|15537.3|15535.8|15537.6|15535.8|15536.3|15534.8|21
1649852500000|2022-04-13 12:21:40|15536.7|15535.2|15537.3|15535.8|15537.3|15535.8|15536.3|15534.6|23
1649852510000|2022-04-13 12:21:50|15538.3|15536.8|15538.3|15535.8|15538.5|15536.8|15538.3|15535.8|33
1649852520000|2022-04-13 12:22:00|15537.3|15536|15537.3|15535.8|15538.3|15536.8|15537.3|15535.8|49
1649852530000|2022-04-13 12:22:10|15536.3|15534.8|15533.3|15531.8|15536.3|15534.8|15533.3|15531.8|119
1649852540000|2022-04-13 12:22:20|15534.1|15531.6|15533.3|15531.8|15534.3|15532.8|15533.3|15531.6|227
1649852550000|2022-04-13 12:22:30|15532.7|15531.2|15531.3|15529.8|15532.7|15531.2|15531.3|15529.8|361
1649852560000|2022-04-13 12:22:40|15532.3|15530.8|15532.3|15530.8|15532.3|15530.8|15531.3|15529.8|80
1649852570000|2022-04-13 12:22:50|15532.5|15530|15532.3|15530.8|15532.5|15530.8|15531.3|15529|144
1649852580000|2022-04-13 12:23:00|15531.3|15529.8|15532.3|15530.8|15532.5|15531|15531.3|15529.8|197
1649852590000|2022-04-13 12:23:10|15531.3|15529.8|15532.3|15529.8|15532.3|15530.8|15531.3|15529.8|130
1649852600000|2022-04-13 12:23:20|15531.3|15530.8|15532.3|15530.8|15533.3|15531.8|15531.3|15529.8|102
1649852610000|2022-04-13 12:23:30|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|15533.3|15531.8|39
1649852620000|2022-04-13 12:23:40|15532.9|15531.4|15533.3|15531.8|15533.3|15531.8|15532.3|15530.8|74
1649852630000|2022-04-13 12:23:50|15533.9|15532.4|15535.3|15533.8|15535.3|15533.8|15533.9|15532.4|527
1649852640000|2022-04-13 12:24:00|15534.3|15532.8|15532.3|15530.8|15534.3|15532.8|15532.3|15530.8|176
1649852650000|2022-04-13 12:24:10|15531.3|15529.8|15530.3|15527.8|15531.3|15529.8|15529.3|15527.8|248
1649852660000|2022-04-13 12:24:20|15529.3|15528.8|15528.3|15526.8|15530.3|15528.8|15528.1|15525.6|714
1649852670000|2022-04-13 12:24:30|15528.9|15527.4|15529.3|15527.8|15529.3|15527.8|15528.3|15526.8|155
1649852680000|2022-04-13 12:24:40|15529.9|15528.4|15530.3|15528.8|15530.3|15528.8|15529.9|15528.4|100
1649852690000|2022-04-13 12:24:50|15529.3|15527.8|15529.3|15527.8|15530.3|15528.8|15529.3|15527|193
1649852700000|2022-04-13 12:25:00|15530.3|15528.8|15530.3|15528.8|15530.3|15528.8|15529.3|15527.8|258
1649852710000|2022-04-13 12:25:10|15530.1|15527.8|15530.3|15528.8|15530.3|15528.8|15530.1|15527.8|18
1649852720000|2022-04-13 12:25:20|15531.3|15529.8|15530.3|15528.8|15531.3|15529.8|15530.3|15528.8|56
1649852730000|2022-04-13 12:25:30|15529.7|15528.2|15528.3|15526.8|15529.7|15528.2|15528.3|15526.8|102
1649852740000|2022-04-13 12:25:40|15528.1|15525.8|15528.9|15527.4|15528.9|15527.4|15527.9|15525.6|118
1649852750000|2022-04-13 12:25:50|15529.3|15527.8|15529.3|15527.8|15529.3|15527.8|15529.3|15527.8|25
1649852760000|2022-04-13 12:26:00|15528.3|15526.8|15528.3|15526.8|15529.3|15527.8|15528.3|15526.8|120
1649852770000|2022-04-13 12:26:10|15527.1|15525.6|15527.1|15525.6|15527.1|15525.6|15526.1|15524.6|84
1649852780000|2022-04-13 12:26:20|15527.5|15526|15528.1|15525.6|15528.3|15526.8|15527.1|15525.4|59
1649852790000|2022-04-13 12:26:30|15527.3|15525.8|15527.1|15525.6|15528.5|15526.8|15526.9|15524.6|43
1649852800000|2022-04-13 12:26:40|15528.1|15526|15528.3|15526.8|15528.3|15526.8|15527.1|15525.6|53
1649852810000|2022-04-13 12:26:50|15528.1|15526.6|15528.3|15526.8|15528.3|15526.8|15527.3|15525.8|236
1649852820000|2022-04-13 12:27:00|15527.3|15525.8|15527.1|15525.6|15528.3|15526.8|15527.1|15525.6|143
1649852830000|2022-04-13 12:27:10|15528.1|15526.8|15529.3|15526.8|15529.3|15526.8|15528.1|15526.8|26
1649852840000|2022-04-13 12:27:20|15528.3|15527.8|15528.3|15526.8|15529.3|15527.8|15528.3|15526.8|99
1649852850000|2022-04-13 12:27:30|15529.3|15527.8|15530.3|15528.8|15530.3|15528.8|15528.3|15526.8|228
1649852860000|2022-04-13 12:27:40|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|4
1649852870000|2022-04-13 12:27:50|15530.7|15529.2|15530.3|15528.8|15530.7|15529.2|15530.3|15528.8|64
1649852880000|2022-04-13 12:28:00|15529.3|15527.8|15529.3|15527.8|15530.3|15528.8|15528.3|15526.8|294
1649852890000|2022-04-13 12:28:10|15530.3|15528.8|15530.3|15528.8|15530.3|15528.8|15530.3|15528.8|0
1649852900000|2022-04-13 12:28:20|15529.3|15527.8|15530.3|15528.8|15530.3|15528.8|15529.3|15527.8|26
1649852910000|2022-04-13 12:28:30|15531.3|15529|15531.3|15529.8|15531.5|15529.8|15531.3|15529|40
1649852920000|2022-04-13 12:28:40|15531.1|15529.6|15530.3|15528.8|15531.1|15529.6|15529.3|15527.6|28
1649852930000|2022-04-13 12:28:50|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|13
1649852940000|2022-04-13 12:29:00|15530.5|15528.8|15531.3|15529.8|15531.3|15529.8|15530.5|15528.8|38
1649852950000|2022-04-13 12:29:10|15531.5|15530|15533.3|15531.8|15533.3|15531.8|15531.5|15530|121
1649852960000|2022-04-13 12:29:20|15534.5|15532|15534.3|15532.8|15534.5|15532.8|15533.3|15531.8|109
1649852970000|2022-04-13 12:29:30|15535.3|15533.8|15535.3|15532.8|15535.3|15533.8|15535.3|15532.8|145
1649852980000|2022-04-13 12:29:40|15534.3|15533.6|15535.3|15533.8|15535.3|15533.8|15534.3|15533.6|89
1649852990000|2022-04-13 12:29:50|15534.3|15532.8|15535.3|15532.8|15535.3|15532.8|15534.3|15532.8|71
1649853000000|2022-04-13 12:30:00|15532.3|15533.8|15527.1|15524.6|15532.3|15533.8|15526.1|15524.6|264
1649853010000|2022-04-13 12:30:10|15526.1|15525.6|15527.1|15525.6|15530.3|15527.8|15526.1|15524.6|386
1649853020000|2022-04-13 12:30:20|15526.3|15524.6|15526.1|15524.6|15528.3|15526.6|15525.9|15523.6|431
1649853030000|2022-04-13 12:30:30|15527.1|15525.6|15529.3|15527.8|15529.3|15527.8|15527.1|15525.6|98
1649853040000|2022-04-13 12:30:40|15530.3|15528.8|15532.3|15530.8|15532.3|15530.8|15529.3|15527.8|77
1649853050000|2022-04-13 12:30:50|15531.3|15529.8|15531.3|15529.8|15531.3|15529.8|15530.3|15528.6|188
1649853060000|2022-04-13 12:31:00|15532.3|15530.8|15533.3|15531.8|15533.3|15531.8|15532.3|15529.8|102
1649853070000|2022-04-13 12:31:10|15534.3|15532.6|15533.3|15531.8|15534.3|15532.8|15533.3|15531.8|141
1649853080000|2022-04-13 12:31:20|15534.3|15532.8|15533.3|15531.8|15534.3|15532.8|15532.9|15531.4|63
1649853090000|2022-04-13 12:31:30|||||||||42
1649853100000|2022-04-13 12:31:40|15532.3|15530.8|15535.3|15533.8|15535.3|15533.8|15532.3|15530.8|197
1649853110000|2022-04-13 12:31:50|15534.3|15532.8|15537.3|15535.8|15537.5|15535.8|15534.3|15532.8|84
1649853120000|2022-04-13 12:32:00|15536.3|15534.8|15539.3|15537.8|15539.3|15537.8|15536.3|15534.6|189
1649853130000|2022-04-13 12:32:10|15538.3|15536.8|15540.3|15538.8|15540.3|15538.8|15538.3|15536.8|300
1649853140000|2022-04-13 12:32:20|15541.5|15540|15543.7|15542.2|15544.7|15542.2|15541.5|15539.2|185
1649853150000|2022-04-13 12:32:30|15542.5|15541|15542.5|15541|15542.5|15541|15540.3|15538.8|146
1649853160000|2022-04-13 12:32:40|15544.7|15540|15546.7|15545.2|15546.7|15545.2|15544.7|15540|170
1649853170000|2022-04-13 12:32:50|15545.7|15544.2|15546.7|15545.2|15546.7|15545.2|15545.7|15544.2|226
1649853180000|2022-04-13 12:33:00|15547.7|15544.2|15544.7|15543.2|15547.7|15544.2|15544.7|15542.2|107
1649853190000|2022-04-13 12:33:10|15545.1|15543.6|15544.5|15543|15545.1|15543.6|15543.7|15542.2|130
1649853200000|2022-04-13 12:33:20|15544.7|15543.2|15545.7|15544.2|15545.7|15544.2|15544.7|15543.2|81
1649853210000|2022-04-13 12:33:30|15546.7|15545.2|15548.7|15547.2|15549.9|15548.2|15546.7|15545.2|54
1649853220000|2022-04-13 12:33:40|15549.7|15548.2|15547.7|15546.2|15549.7|15548.2|15547.7|15546.2|90
1649853230000|2022-04-13 12:33:50|||||||||18
1649853240000|2022-04-13 12:34:00|15546.7|15545.2|15545.3|15543.8|15546.9|15545.2|15545.3|15543.8|193
1649853250000|2022-04-13 12:34:10|15545.7|15544.2|15547.7|15546.2|15547.7|15546.2|15545.7|15544.2|72
1649853260000|2022-04-13 12:34:20|||||||||26
1649853270000|2022-04-13 12:34:30|15547.5|15545.2|15544.7|15543.2|15547.7|15546.2|15544.7|15543.2|120
1649853280000|2022-04-13 12:34:40|15545.7|15544.2|15544.7|15543.2|15545.7|15544.2|15544.7|15543|14
1649853290000|2022-04-13 12:34:50|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|24
1649853300000|2022-04-13 12:35:00|15543.5|15541.2|15542.5|15541|15543.5|15542.2|15540.3|15538.8|102
1649853310000|2022-04-13 12:35:10|15541.5|15540|15539.3|15537.8|15542.5|15540|15539.3|15537.8|317
1649853320000|2022-04-13 12:35:20|15538.9|15537.4|15538.3|15536.8|15539.3|15537.8|15538.1|15535.8|44
1649853330000|2022-04-13 12:35:30|15539.3|15537.8|15539.3|15537.8|15539.3|15537.8|15539.3|15537.8|20
1649853340000|2022-04-13 12:35:40|15538.7|15537.2|15538.3|15536.8|15539.3|15537.8|15537.3|15535.8|117
1649853350000|2022-04-13 12:35:50|||||||||21
1649853360000|2022-04-13 12:36:00|15539.3|15537.8|15540.3|15538.8|15540.3|15538.8|15539.3|15537.8|128
1649853370000|2022-04-13 12:36:10|15539.3|15537.8|15540.3|15538.8|15540.3|15538.8|15539.3|15537.8|63
1649853380000|2022-04-13 12:36:20|15539.3|15537.8|15539.3|15537.8|15539.3|15537.8|15539.3|15537.8|9
1649853390000|2022-04-13 12:36:30|15539.9|15538.4|15540.3|15538.8|15540.3|15538.8|15539.9|15537.8|30
1649853400000|2022-04-13 12:36:40|15541.5|15540|15541.5|15540|15541.5|15540|15540.3|15538.8|48
1649853410000|2022-04-13 12:36:50|15542.5|15541|15542.5|15541|15542.5|15541|15542.1|15539.8|39
1649853420000|2022-04-13 12:37:00|15541.5|15540|15543.7|15542.2|15544.7|15543.2|15541.5|15540|109
1649853430000|2022-04-13 12:37:10|15542.5|15541|15541.5|15540|15542.5|15541|15541.5|15540|697
1649853440000|2022-04-13 12:37:20|15540.7|15539.2|15541.5|15540|15541.5|15540|15540.3|15538.8|88
1649853450000|2022-04-13 12:37:30|15540.3|15538.8|15540.3|15538.8|15540.3|15538.8|15540.3|15538.8|10
1649853460000|2022-04-13 12:37:40|||||||||4
1649853470000|2022-04-13 12:37:50|15539.3|15537.8|15538.3|15536.8|15539.3|15537.8|15538.3|15535.8|61
1649853480000|2022-04-13 12:38:00|15538.9|15537.4|15539.3|15537.8|15539.3|15537.8|15538.3|15536.8|45
1649853490000|2022-04-13 12:38:10|15540.3|15538.8|15540.3|15538.8|15540.3|15538.8|15540.3|15538.8|10
1649853500000|2022-04-13 12:38:20|15541.5|15540|15541.5|15539|15541.7|15540|15541.1|15539|60
1649853510000|2022-04-13 12:38:30|15542.5|15540|15543.7|15542.2|15544.7|15543.2|15542.5|15540|97
1649853520000|2022-04-13 12:38:40|15544.5|15542|15542.5|15541|15544.5|15542.2|15542.5|15541|41
1649853530000|2022-04-13 12:38:50|15543.5|15542.2|15543.5|15541|15543.7|15542.2|15542.5|15541|16
1649853540000|2022-04-13 12:39:00|15543.7|15542|15544.7|15543.2|15545.7|15544.2|15543.7|15542|130
1649853550000|2022-04-13 12:39:10|15543.5|15542|15542.5|15541|15543.7|15542.2|15542.5|15541|67
1649853560000|2022-04-13 12:39:20|15543.5|15542|15543.7|15542.2|15543.7|15542.2|15543.5|15542|59
1649853570000|2022-04-13 12:39:30|15544.7|15542.8|15543.7|15542.2|15544.7|15542.8|15542.5|15541|64
1649853580000|2022-04-13 12:39:40|15544.7|15543.2|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|77
1649853590000|2022-04-13 12:39:50|15544.1|15542.2|15545.7|15543.2|15545.7|15544.2|15543.7|15542.2|65
1649853600000|2022-04-13 12:40:00|15544.7|15543.4|15547.7|15546.2|15547.7|15546.2|15544.7|15543.2|69
1649853610000|2022-04-13 12:40:10|15547.9|15545.4|15547.7|15546.2|15547.9|15546.2|15547.7|15545.2|89
1649853620000|2022-04-13 12:40:20|15548.7|15547.2|15547.7|15546.2|15548.7|15547.2|15547.7|15546.2|11
1649853630000|2022-04-13 12:40:30|15548.7|15547.2|15548.7|15546.2|15548.7|15547.2|15547.7|15546.2|74
1649853640000|2022-04-13 12:40:40|15549.2|15547.2|15550.7|15549.2|15550.7|15549.2|15547.7|15546.2|65
1649853650000|2022-04-13 12:40:50|15549.9|15548.2|15551.7|15550.2|15551.7|15550.2|15549.7|15548.2|193
1649853660000|2022-04-13 12:41:00|15550.7|15549.2|15550.7|15549.2|15550.9|15549.2|15548.7|15547.2|42
1649853670000|2022-04-13 12:41:10|15549.7|15548.2|15546.7|15545.2|15549.7|15548.2|15546.7|15545.2|25
1649853680000|2022-04-13 12:41:20|15547.7|15546.2|15546.7|15545.2|15547.7|15546.2|15546.7|15544.2|108
1649853690000|2022-04-13 12:41:30|15547.7|15546.2|15548.7|15547.2|15548.7|15547.2|15546.7|15545.2|53
1649853700000|2022-04-13 12:41:40|15549.7|15548.2|15548.7|15547.2|15549.7|15548.2|15547.7|15546.2|70
1649853710000|2022-04-13 12:41:50|15549.7|15548.2|15549.7|15548.2|15549.7|15548.2|15549.7|15547.2|44
1649853720000|2022-04-13 12:42:00|15549.9|15547.2|15550.7|15549.2|15550.7|15549.2|15549.7|15547.2|159
1649853730000|2022-04-13 12:42:10|15551.7|15548.2|15550.7|15549.2|15551.7|15550.2|15550.7|15548.2|164
1649853740000|2022-04-13 12:42:20|15549.7|15548.2|15550.7|15549.2|15550.7|15549.2|15549.7|15548.2|120
1649853750000|2022-04-13 12:42:30|15551.7|15550.2|15552.7|15551.2|15552.7|15551.2|15550.7|15549.2|66
1649853760000|2022-04-13 12:42:40|15551.7|15550.2|15553.7|15551.2|15553.7|15552.2|15551.7|15550|75
1649853770000|2022-04-13 12:42:50|15554.7|15552.2|15554.7|15553.2|15554.7|15553.2|15553.7|15552.2|216
1649853780000|2022-04-13 12:43:00|15554.3|15552.8|15553.5|15552|15554.7|15553.2|15552.9|15551|166
1649853790000|2022-04-13 12:43:10|15552.7|15551|15554.7|15553.2|15554.7|15553.2|15552.5|15551|115
1649853800000|2022-04-13 12:43:20|15555.7|15554.2|15555.7|15554.2|15555.9|15554.2|15554.7|15553.2|83
1649853810000|2022-04-13 12:43:30|15554.7|15553.2|15554.7|15553.2|15555.7|15554.2|15553.5|15552|81
1649853820000|2022-04-13 12:43:40|15554.3|15552.8|15554.7|15553.2|15554.7|15553.2|15553.5|15552|672
1649853830000|2022-04-13 12:43:50|15553.7|15552.2|15554.7|15553.2|15554.7|15553.2|15553.5|15552|272
1649853840000|2022-04-13 12:44:00|15555.7||15554.7||15555.7||15554.7||286
1649853850000|2022-04-13 12:44:10|15554.5|15553|15553.5|15552|15554.5|15553|15552.5|15551|32
1649853860000|2022-04-13 12:44:20|15554.5|15553|15553.5|15552|15554.5|15553|15553.5|15552|30
1649853870000|2022-04-13 12:44:30|15554.5|15553|15554.5|15553|15555.5|15554|15554.5|15553|74
1649853880000|2022-04-13 12:44:40|15553.5|15552|15554.3|15552.8|15554.5|15552.8|15553.5|15551.8|6
1649853890000|2022-04-13 12:44:50|15554.5|15553|15553.5|15552|15554.5|15553|15553.5|15552|85
1649853900000|2022-04-13 12:45:00|15554.5|15552.2|15553.5|15552|15554.5|15553|15553.5|15552|340
1649853910000|2022-04-13 12:45:10|15552.5|15551|15550.5|15549|15552.5|15551|15550.5|15549|233
1649853920000|2022-04-13 12:45:20|15549.5|15548|15550.5|15548|15550.5|15549|15549.5|15548|43
1649853930000|2022-04-13 12:45:30|15549.5|15547.8|15550.5|15549|15550.5|15549|15549.5|15547.8|62
1649853940000|2022-04-13 12:45:40|15551.5|15550|15551.5|15550|15552.5|15551|15551.5|15550|62
1649853950000|2022-04-13 12:45:50|15552.5|15551|15552.5|15551|15552.5|15551|15551.5|15550|99
1649853960000|2022-04-13 12:46:00|15553.5|15552|15551.5|15550|15553.5|15552|15551.5|15550|175
1649853970000|2022-04-13 12:46:10|15550.5|15549|15551.5|15550|15551.5|15550|15550.5|15549|58
1649853980000|2022-04-13 12:46:20|15550.5|15549|15550.5|15549|15551.5|15550|15550.5|15549|184
1649853990000|2022-04-13 12:46:30|15551.5|15550|15549.5|15548|15551.5|15550|15549.5|15548|275
1649854000000|2022-04-13 12:46:40|15548.5|15547|15547.5|15546|15548.5|15547|15546.5|15545|137
1649854010000|2022-04-13 12:46:50|15547.7|15545.2|15547.5|15546|15548.5|15546|15546.5|15544.8|109
1649854020000|2022-04-13 12:47:00|15546.5|15545|15547.5|15546|15547.7|15546|15546.5|15545|117
1649854030000|2022-04-13 12:47:10|15548.5|15546.2|15548.7|15547.2|15549.7|15548.2|15547.7|15546.2|182
1649854040000|2022-04-13 12:47:20|15547.7|15546.2|15548.3|15546.8|15548.9|15547.2|15547.5|15546|29
1649854050000|2022-04-13 12:47:30|15548.5|15547|15543.5|15542|15549.5|15547|15543.5|15542|215
1649854060000|2022-04-13 12:47:40|15544.5|15543|15546.5|15545|15546.5|15545|15543.5|15542|126
1649854070000|2022-04-13 12:47:50|15545.5|15544|15546.5|15544|15546.5|15545|15544.5|15543|72
1649854080000|2022-04-13 12:48:00|15545.5|15545|15546.5|15545|15546.5|15545|15545.5|15544|24
1649854090000|2022-04-13 12:48:10|15545.5|15544|15545.5|15544|15545.5|15544|15545.3|15543|55
1649854100000|2022-04-13 12:48:20|15546.5|15545|15546.5|15545|15546.5|15545|15546.5|15545|135
1649854110000|2022-04-13 12:48:30|15547.5|15546|15547.5|15546|15547.5|15546|15547.5|15546|309
1649854120000|2022-04-13 12:48:40|15548.5|15547|15548.5|15547|15548.5|15547|15547.5|15546|19
1649854130000|2022-04-13 12:48:50|15547.9|15546.4|15547.5|15546|15548.5|15547|15547.5|15546|104
1649854140000|2022-04-13 12:49:00|15546.5|15545|15545.5|15544|15546.7|15546|15545.5|15544|151
1649854150000|2022-04-13 12:49:10|15546.1|15544.6|15547.5|15546|15547.5|15546|15546.1|15544.6|312
1649854160000|2022-04-13 12:49:20|15547.9|15546.4|15547.5|15546|15547.9|15546.4|15547.5|15546|115
1649854170000|2022-04-13 12:49:30|15547.9|15546.4|15547.5|15546|15548.5|15547|15546.5|15545|192
1649854180000|2022-04-13 12:49:40|15548.5|15547|15549.5|15548|15549.5|15548|15547.5|15546|125
1649854190000|2022-04-13 12:49:50|15548.9|15547.4|15546.5|15545|15549.5|15548|15546.5|15545|61
1649854200000|2022-04-13 12:50:00|15547.5|15545.2|15546.5|15545|15547.5|15546|15546.5|15545|152
1649854210000|2022-04-13 12:50:10|15545.9|15544.4|15545.5|15544|15545.9|15544.4|15544.5|15542.8|106
1649854220000|2022-04-13 12:50:20|15546.5|15545|15547.5|15546|15547.5|15546|15545.5|15544|78
1649854230000|2022-04-13 12:50:30|15546.9|15545.4|15546.5|15544|15547.5|15546|15545.5|15544|497
1649854240000|2022-04-13 12:50:40|15545.5|15543|15545.5|15544|15545.5|15544|15544.5|15543|17
1649854250000|2022-04-13 12:50:50|15545.7|15544.2|15546.5|15545|15548.1|15546.6|15545.7|15544.2|64
1649854260000|2022-04-13 12:51:00|15547.5|15546|15547.5|15546|15547.5|15546|15546.5|15544.8|347
1649854270000|2022-04-13 12:51:10|15546.5|15545|15545.5|15544|15546.5|15545|15545.5|15544|130
1649854280000|2022-04-13 12:51:20|15546.5|15545|15548.5|15547|15548.5|15547|15546.5|15545|124
1649854290000|2022-04-13 12:51:30|15547.5|15546|15546.5|15545|15548.5|15547|15546.5|15545|60
1649854300000|2022-04-13 12:51:40|15545.5|15544|15546.5|15545|15546.5|15545|15545.5|15544|14
1649854310000|2022-04-13 12:51:50|15547.3|15544.8|15546.5|15545|15547.5|15546|15545.5|15543.8|76
1649854320000|2022-04-13 12:52:00|15545.9|15544.4|15546.5|15545|15546.5|15545|15545.5|15544|43
1649854340000|2022-04-13 12:52:20|15547.5|15546|15549.5|15548|15549.5|15548|15547.5|15546|31
1649854350000|2022-04-13 12:52:30|15549.7|15547.2|15549.5|15548|15549.7|15548|15548.5|15547|10
1649854360000|2022-04-13 12:52:40|15550.7|15548.2|15549.5|15548|15550.7|15548.2|15549.5|15548|34
1649854370000|2022-04-13 12:52:50|15550.5|15549|15552.5|15551|15552.5|15551|15550.5|15549|56
1649854380000|2022-04-13 12:53:00|15553.5|15552|15551.5|15550|15553.5|15552|15551.5|15549.8|56
1649854390000|2022-04-13 12:53:10|15552.5|15551|15554.5|15552|15554.5|15552|15552.5|15551|96
1649854400000|2022-04-13 12:53:20|15554.3|15552.8|15554.5|15553|15555.5|15554|15553.5|15552|28
1649854410000|2022-04-13 12:53:30|15555.5|15554|15554.5|15553|15555.5|15554|15554.5|15553|85
1649854420000|2022-04-13 12:53:40|15554.7|15553.2|15555.5|15554|15555.5|15554|15554.5|15553|109
1649854430000|2022-04-13 12:53:50|15554.5|15553|15554.5|15553|15555.5|15553.2|15553.5|15552|79
1649854440000|2022-04-13 12:54:00|15553.5|15552|15554.5|15553|15554.5|15553|15553.5|15552|28
1649854450000|2022-04-13 12:54:10|15555.3|15552.8|15555.5|15554|15555.5|15554|15555.3|15552.8|87
1649854460000|2022-04-13 12:54:20|15554.9|15553.4|15555.5|15554|15556.1|15554.6|15554.5|15553|127
1649854470000|2022-04-13 12:54:30|15554.5|15553|15554.5|15553|15554.7|15553|15553.5|15552|67
1649854480000|2022-04-13 12:54:40|15555.1|15553.6|15555.5|15554|15555.5|15554|15554.5|15553|171
1649854490000|2022-04-13 12:54:50|15556.5|15555|15556.5|15555|15556.7|15555.2|15556.5|15554|20
1649854500000|2022-04-13 12:55:00|15556.3|15553.8|15556.5|15555|15558.1|15556.4|15555.5|15553.8|88
1649854510000|2022-04-13 12:55:10|15556.7|15555.2|15556.5|15555|15556.7|15555.2|15556.5|15555|124
1649854520000|2022-04-13 12:55:20|15555.5|15554|15553.5|15552|15555.5|15554|15552.5|15551|509
1649854530000|2022-04-13 12:55:30|15554.5|15553|15554.5|15553|15555.5|15554|15554.5|15552.2|119
1649854540000|2022-04-13 12:55:40|15555.5|15554|15555.5|15554|15555.5|15554|15555.5|15554|41
1649854550000|2022-04-13 12:55:50|15556.5|15555|15555.9|15554.4|15556.5|15555|15555.9|15554.4|67
1649854560000|2022-04-13 12:56:00|15555.5|15554|15554.5|15553|15556.5|15555|15554.5|15553|183
1649854570000|2022-04-13 12:56:10|15553.5|15552|15554.5|15553|15554.7|15553|15553.5|15552|148
1649854580000|2022-04-13 12:56:20|15555.5|15554|15554.5|15553|15555.5|15554|15553.5|15552|96
1649854590000|2022-04-13 12:56:30|15553.5|15552|15553.5|15552|15554.5|15553|15553.5|15551|172
1649854600000|2022-04-13 12:56:40|15554.5|15553|15553.5|15552|15554.5|15553|15553.5|15552|170
1649854610000|2022-04-13 12:56:50|||||||||2
1649854620000|2022-04-13 12:57:00|15552.5|15551|15553.5|15552|15553.5|15552|15552.5|15551|16
1649854630000|2022-04-13 12:57:10|15552.5|15551|15552.5|15551|15553.5|15552|15552.5|15551|21
1649854640000|2022-04-13 12:57:20|15553.1|15551.6|15554.5|15553|15554.5|15553|15553.1|15551.6|119
1649854650000|2022-04-13 12:57:30|||||||||23
1649854660000|2022-04-13 12:57:40|15554.3|15552.8|15554.5|15553|15554.5|15553|15554.3|15552.8|148
1649854670000|2022-04-13 12:57:50|15555.5|15554|15554.5|15553|15555.5|15554|15553.5|15552|94
1649854680000|2022-04-13 12:58:00|15553.5|15552|15553.5|15552|15553.5|15552|15553.5|15552|80
1649854690000|2022-04-13 12:58:10|15552.5|15551|15549.5|15548|15552.5|15551|15548.9|15547.4|239
1649854700000|2022-04-13 12:58:20|15550.5|15549|15549.5|15548|15550.5|15549|15549.5|15548|25
1649854710000|2022-04-13 12:58:30|||||||||154
1649854720000|2022-04-13 12:58:40|15550.5|15549|15549.5|15547|15550.5|15549|15549.5|15547|52
1649854730000|2022-04-13 12:58:50|15548.7|15547.2|15549.5|15548|15549.5|15548|15548.7|15547|15
1649854740000|2022-04-13 12:59:00|15550.5|15549|15552.5|15551|15552.5|15551|15550.5|15549|170
1649854750000|2022-04-13 12:59:10|15551.5|15550|15550.5|15549|15551.7|15550|15550.5|15549|56
1649854760000|2022-04-13 12:59:20|15551.5|15550|15551.5|15550|15551.5|15550|15550.5|15549|42
1649854780000|2022-04-13 12:59:40|15552.5|15551|15552.5|15551|15552.5|15551|15551.5|15550|31
1649854790000|2022-04-13 12:59:50|15552.7|15551.2|15552.5|15551|15553.5|15552|15551.5|15550|83
1649854800000|2022-04-13 13:00:00|15553.5|15550|15552.5|15551|15553.7|15552|15551.7|15550|121
1649854810000|2022-04-13 13:00:10|15551.5|15550|15553.5|15551|15553.5|15552|15551.5|15550|34
1649854820000|2022-04-13 13:00:20|15552.5|15551.2|15551.5|15550|15553.5|15552|15551.5|15550|245
1649854830000|2022-04-13 13:00:30|15552.5|15551|15552.7|15550.2|15552.7|15551|15551.5|15550|29
1649854840000|2022-04-13 13:00:40|15552.3|15550.8|15553.5|15552|15553.5|15552|15552.3|15550|64
1649854850000|2022-04-13 13:00:50|15553.9|15552.4|15553.5|15552|15554.7|15553|15553.5|15552|35
1649854860000|2022-04-13 13:01:00|15551.5|15550|15551.5|15550|15552.5|15551|15551.5|15550|128
1649854870000|2022-04-13 13:01:10|15552.5|15551|15551.5|15550|15553.5|15552|15551.5|15550|94
1649854880000|2022-04-13 13:01:20|15551.1|15549.6|15551.5|15550|15551.5|15550|15550.5|15549|156
1649854890000|2022-04-13 13:01:30|15551.3|15549.8|15551.5|15550|15551.5|15550|15550.5|15549|63
1649854900000|2022-04-13 13:01:40|15552.7|15550.2|15552.5|15551|15553.7|15552|15552.5|15550.2|59
1649854910000|2022-04-13 13:01:50|15553.5|15552|15554.5|15553|15554.5|15553|15553.5|15552|43
1649854920000|2022-04-13 13:02:00|15554.7|15553.2|15555.5|15554|15556.5|15555|15554.7|15553|212
1649854930000|2022-04-13 13:02:10|15554.5|15553|15555.5|15554|15555.5|15554|15554.5|15553|178
1649854940000|2022-04-13 13:02:20|15554.5|15553|15554.5|15553|15554.5|15553|15554.5|15553|52
1649854950000|2022-04-13 13:02:30|15553.5|15552|15553.5|15552|15553.5|15552|15553.5|15552|34
1649854960000|2022-04-13 13:02:40|15554.1|15552.6|15554.5|15553|15554.5|15553|15553.5|15552|92
1649854970000|2022-04-13 13:02:50|15553.5|15552|15551.5|15550|15553.5|15552|15551.3|15549|89
1649854980000|2022-04-13 13:03:00|15552.5|15551|15553.5|15552|15553.5|15552|15551.5|15550|94
1649854990000|2022-04-13 13:03:10|15554.5|15553|15553.5|15552|15554.5|15553|15552.5|15551|11
1649855000000|2022-04-13 13:03:20|15554.5|15553|15554.5|15553|15555.5|15553|15554.5|15553|611
1649855010000|2022-04-13 13:03:30|15553.5|15552|15554.5|15553|15554.5|15553|15553.5|15552|1885
1649855020000|2022-04-13 13:03:40|15555.5|15554|15553.5|15552|15555.5|15554|15553.5|15552|65
1649855030000|2022-04-13 13:03:50|15554.5|15553|15555.5|15554|15555.5|15554|15554.5|15553|10
1649855040000|2022-04-13 13:04:00|15555.3|15553.8|15554.5|15553|15555.5|15553.8|15553.5|15552|105
1649855050000|2022-04-13 13:04:10|15554.3|15552|15552.5|15551|15554.3|15552.8|15552.5|15550.8|116
1649855060000|2022-04-13 13:04:20|15553.5|15552|15552.5|15551|15553.5|15552|15551.5|15549.8|93
1649855070000|2022-04-13 13:04:30|15551.5|15550|15552.5|15551|15552.5|15551|15551.5|15549.8|38
1649855080000|2022-04-13 13:04:40|15553.5|15552|15552.5|15551|15553.5|15552|15552.5|15551|22
1649855090000|2022-04-13 13:04:50|15553.5|15552|15553.5|15552|15553.5|15552|15553.5|15552|90
1649855100000|2022-04-13 13:05:00|15552.5|15551|15553.5|15552|15554.1|15552.6|15552.5|15550.8|81
1649855110000|2022-04-13 13:05:10|15554.5||15553.5||15554.5||15553.5||5
1649855120000|2022-04-13 13:05:20|||||||||15
1649855130000|2022-04-13 13:05:30|15554.5|15553|15554.5|15553|15555.5|15554|15554.5|15553|356
1649855140000|2022-04-13 13:05:40|||||||||33
1649855150000|2022-04-13 13:05:50|15555.5|15554|15555.5|15554|15555.5|15554|15555.5|15554|1
1649855160000|2022-04-13 13:06:00|15555.7|15553.2|15555.5|15554|15555.7|15554|15554.5|15553|85
1649855170000|2022-04-13 13:06:10|15556.5|15555|15556.5|15555|15557.9|15556.4|15556.5|15555|23
1649855180000|2022-04-13 13:06:20|15557.9|15556.4|15557.9|15556.4|15557.9|15556.4|15557.9|15556.4|17
1649855190000|2022-04-13 13:06:30|15557.5|15556|15557.9|15556.4|15557.9|15556.4|15557.5|15556|257
1649855200000|2022-04-13 13:06:40|15557.3|15555.8|15556.5|15555|15557.3|15555.8|15555.5|15554|117
1649855210000|2022-04-13 13:06:50|15557.3|15554.8|15557.9|15556.4|15557.9|15556.4|15557.3|15554.8|40
1649855220000|2022-04-13 13:07:00|15556.5|15555|15556.5|15555|15557.9|15556.4|15554.5|15553|179
1649855230000|2022-04-13 13:07:10|15555.5|15554|15556.5|15555|15556.5|15555|15555.5|15554|37
1649855240000|2022-04-13 13:07:20|||||||||2
1649855250000|2022-04-13 13:07:30|15557.1|15555.6|15558.9|15557.4|15558.9|15557.4|15557.1|15555.6|117
1649855260000|2022-04-13 13:07:40|15559.7|15558.2|15558.9|15557.4|15559.9|15558.4|15558.9|15557.4|112
1649855270000|2022-04-13 13:07:50|15559.9|15558.4|15559.9|15558.4|15560.9|15559.4|15559.9|15558.4|249
1649855280000|2022-04-13 13:08:00|15558.9|15557.4|15558.9|15557.4|15559.5|15558|15558.9|15557.4|121
1649855300000|2022-04-13 13:08:20|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|34
1649855310000|2022-04-13 13:08:30|15560.3|15558.8|15560.9|15559.4|15560.9|15559.4|15560.3|15558.8|12
1649855320000|2022-04-13 13:08:40|15559.9|15558.4|15558.9|15557.4|15560.9|15559.4|15558.9|15557.4|57
1649855330000|2022-04-13 13:08:50|15559.9|15558.4|15560.9|15559.4|15560.9|15559.4|15559.9|15558.4|161
1649855340000|2022-04-13 13:09:00|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|15558.9|15557.4|170
1649855350000|2022-04-13 13:09:10|||||||||6
1649855360000|2022-04-13 13:09:20|15560.9|15559.4|15560.9|15559.4|15560.9|15559.4|15560.9|15559.4|53
1649855370000|2022-04-13 13:09:30|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|119
1649855380000|2022-04-13 13:09:40|15560.5|15559|15560.9|15559.4|15561.9|15560.4|15559.9|15558.4|200
1649855390000|2022-04-13 13:09:50|15561.9|15560.4|15561.9|15560.4|15562.1|15560.4|15560.9|15559.4|122
1649855400000|2022-04-13 13:10:00|15562.9|15561.4|15564.9|15563.4|15564.9|15563.4|15562.9|15561.4|41
1649855410000|2022-04-13 13:10:10|15565.7|15563.2|15566.1|15564.6|15566.9|15565.4|15565.7|15563.2|607
1649855420000|2022-04-13 13:10:20|15565.9|15564.4|15564.9|15563.4|15565.9|15564.4|15564.9|15563.4|56
1649855430000|2022-04-13 13:10:30|15565.9|15564.4|15566.9|15565.4|15566.9|15565.4|15564.9|15563.4|66
1649855440000|2022-04-13 13:10:40|15567.9|15566.4|15567.9|15566.4|15567.9|15566.4|15567.9|15566.4|137
1649855450000|2022-04-13 13:10:50|15568.1|15566.6|15572.1|15570.6|15572.9|15571.4|15568.1|15566.6|207
1649855460000|2022-04-13 13:11:00|15573.1|15571.6|15572.1|15570.6|15573.1|15571.6|15572.1|15570.6|218
1649855470000|2022-04-13 13:11:10|15572.5|15571|15572.1|15570.6|15573.1|15571.6|15572.1|15570.6|132
1649855480000|2022-04-13 13:11:20|15573.1|15571.6|15572.1|15570.6|15573.1|15571.6|15571.9|15570.4|123
1649855490000|2022-04-13 13:11:30|15571.9|15569.6|15570.9|15569.4|15571.9|15569.6|15569.9|15568.4|67
1649855500000|2022-04-13 13:11:40|15571.9|15570.4|15572.1|15570.6|15572.1|15570.6|15570.9|15569.4|131
1649855510000|2022-04-13 13:11:50|15570.9|15569.4|15572.1|15570.6|15572.1|15570.6|15570.9|15569.4|81
1649855520000|2022-04-13 13:12:00|15570.9|15569.4|15570.9|15569.4|15570.9|15569.4|15570.9|15569.4|140
1649855530000|2022-04-13 13:12:10|15569.9|15568.4|15567.9|15566.4|15569.9|15568.4|15567.9|15566.4|125
1649855540000|2022-04-13 13:12:20|15567.3|15565.8|15567.9|15566.4|15568.9|15567.4|15566.9|15565.4|292
1649855550000|2022-04-13 13:12:30|15566.9|15565.4|15566.9|15565.4|15566.9|15565.4|15565.9|15564.1|89
1649855560000|2022-04-13 13:12:40|15567.9|15566.4|15568.9|15567.4|15568.9|15567.4|15566.9|15565.4|79
1649855570000|2022-04-13 13:12:50|15567.9|15566.4|15568.9|15567.4|15570.1|15568.4|15567.9|15566.2|105
1649855580000|2022-04-13 13:13:00|15577.2|15575.7|15570.7|15569.2|15577.2|15575.7|15570.7|15569.2|100
1649855590000|2022-04-13 13:13:10|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|149
1649855600000|2022-04-13 13:13:20|15569.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.6|71
1649855610000|2022-04-13 13:13:30|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.1|15569.6|93
1649855620000|2022-04-13 13:13:40|15572.3|15570.8|15572.3|15570.8|15573.3|15571|15572.3|15570.6|79
1649855630000|2022-04-13 13:13:50|15573.3|15571.8|15574.5|15572|15574.5|15572|15572.3|15570.8|258
1649855640000|2022-04-13 13:14:00|15575.5|15573|15576.5|15575|15576.5|15575|15575.5|15573|476
1649855650000|2022-04-13 13:14:10|15577.5|15576|15577.5|15576|15578.5|15577|15576.5|15575|395
1649855660000|2022-04-13 13:14:20|15577.3|15574.8|15577.3|15575.8|15578.5|15577|15576.5|15574.8|402
1649855670000|2022-04-13 13:14:30|15577.5|15576|15577.5|15576|15578.5|15577|15576.5|15575|236
1649855680000|2022-04-13 13:14:40|15578.5|15577|15579.5|15578|15579.5|15578|15578.5|15577|229
1649855690000|2022-04-13 13:14:50|15579.9|15578.4|15579.5|15578|15579.9|15578.4|15579.5|15578|120
1649855700000|2022-04-13 13:15:00|15578.5|15576|15576.5|15575|15578.5|15577|15575.5|15574|326
1649855710000|2022-04-13 13:15:10|15575.5|15574|15578.5|15577|15578.5|15577|15575.5|15574|124
1649855720000|2022-04-13 13:15:20|15577.5|15576|15576.5|15575|15578.5|15576.6|15576.5|15575|257
1649855730000|2022-04-13 13:15:30|15575.5|15574|15575.5|15573|15576.3|15574.8|15574.5|15573|182
1649855740000|2022-04-13 13:15:40|15574.5|15572.2|15573.5|15572|15574.7|15573|15573.5|15572|52
1649855750000|2022-04-13 13:15:50|15574.5|15573|15574.5|15573|15574.5|15573|15573.5|15572|133
1649855760000|2022-04-13 13:16:00|15574.3|15571.8|15573.5|15572|15574.5|15573|15573.5|15571.8|36
1649855770000|2022-04-13 13:16:10|15574.5|15573|15574.5|15573|15574.5|15573|15573.5|15571.8|27
1649855780000|2022-04-13 13:16:20|15574.7|15572.2|15574.5|15573|15574.7|15573|15573.5|15572|100
1649855790000|2022-04-13 13:16:30|15573.5|15572|15576.5|15575|15576.5|15575|15573.5|15572|95
1649855800000|2022-04-13 13:16:40|15576.9|15575.4|15577.5|15576|15578.3|15576|15576.5|15575|237
1649855810000|2022-04-13 13:16:50|15576.5|15575|15580.5|15579|15580.5|15579|15576.5|15575|63
1649855820000|2022-04-13 13:17:00|15579.9|15578.4|15579.5|15578|15580.5|15579|15579.5|15578|392
1649855830000|2022-04-13 13:17:10|15580.5|15579|15580.5|15579|15580.5|15579|15579.5|15577.8|78
1649855840000|2022-04-13 13:17:20|15580.7|15578.2|15578.5|15577|15580.7|15578.2|15578.5|15577|146
1649855850000|2022-04-13 13:17:30|15577.5|15576|15579.5|15578|15579.5|15578|15577.5|15576|280
1649855860000|2022-04-13 13:17:40|15580.5|15579|15579.5|15578|15580.5|15579|15578.5|15577|162
1649855870000|2022-04-13 13:17:50|15579.3|15577|15580.5|15579|15580.5|15579|15578.5|15577|184
1649855880000|2022-04-13 13:18:00|15581.5|15580|15581.5|15580|15582.5|15581|15580.5|15579|143
1649855890000|2022-04-13 13:18:10|15582.5|15581|15581.5|15580|15582.5|15581|15581.5|15580|274
1649855900000|2022-04-13 13:18:20|15580.5|15579|15580.5|15579|15581.5|15580|15579.5|15578|300
1649855910000|2022-04-13 13:18:30|15580.7|15578.2|15579.5|15578|15580.7|15578.2|15579.5|15578|247
1649855920000|2022-04-13 13:18:40|15578.5|15577|15579.5|15578|15580.1|15578.6|15578.5|15577|475
1649855930000|2022-04-13 13:18:50|||||||||13
1649855940000|2022-04-13 13:19:00|15578.5|15577|15577.5|15576|15578.5|15577|15576.5|15575|371
1649855950000|2022-04-13 13:19:10|15578.5|15577|15577.5|15576|15579.5|15578|15577.5|15576|493
1649855960000|2022-04-13 13:19:20|15576.5|15575|15577.5|15576|15578.5|15576|15576.5|15575|77
1649855970000|2022-04-13 13:19:30|15578.1|15576.6|15576.5|15575|15578.1|15576.6|15576.5|15575|131
1649855980000|2022-04-13 13:19:40|15577.5|15575.2|15575.5|15574|15577.5|15575.2|15575.5|15574|19
1649855990000|2022-04-13 13:19:50|15576.5|15575|15577.5|15576|15577.5|15576|15575.5|15574|172
1649856000000|2022-04-13 13:20:00|15578.5|15577|15576.5|15575|15578.5|15577|15576.5|15574|60
1649856010000|2022-04-13 13:20:10|15576.3|15574.8|15575.5|15574|15576.5|15575|15575.5|15573.8|15
1649856020000|2022-04-13 13:20:20|15576.5|15574.2|15576.5|15575|15576.5|15575|15575.5|15574|205
1649856030000|2022-04-13 13:20:30|15577.5|15576|15578.5|15577|15579.5|15578|15577.5|15576|132
1649856040000|2022-04-13 13:20:40|15579.5|15578|15578.9|15577.4|15579.5|15578|15578.5|15577|137
1649856050000|2022-04-13 13:20:50|15579.5|15578|15581.5|15580|15581.5|15580|15579.5|15578|158
1649856060000|2022-04-13 13:21:00|15582.5|15581|15580.5|15579|15582.5|15581|15580.5|15579|81
1649856070000|2022-04-13 13:21:10|15579.5|15578|15582.5|15581|15582.5|15581|15579.5|15578|438
1649856080000|2022-04-13 13:21:20|||||||||15
1649856090000|2022-04-13 13:21:30|15583.5|15582|15582.5|15581|15583.5|15582|15582.5|15581|11
1649856100000|2022-04-13 13:21:40|15581.5|15580|15582.5|15581|15583.5|15582|15581.5|15580|78
1649856110000|2022-04-13 13:21:50|15583.1|15581.6|15583.5|15582|15583.5|15582|15583.1|15581|231
1649856120000|2022-04-13 13:22:00|15582.5|15581|15582.5|15580|15583.5|15582|15581.5|15579|149
1649856130000|2022-04-13 13:22:10|15582.3|15579.8|15580.5|15579|15582.5|15581|15580.5|15579|120
1649856140000|2022-04-13 13:22:20|15579.9|15578.4|15580.5|15579|15580.5|15579|15579.5|15578|77
1649856150000|2022-04-13 13:22:30|15579.5|15578|15580.5|15579|15581.5|15580|15579.5|15578|152
1649856160000|2022-04-13 13:22:40|15581.5|15580|15579.5|15578|15581.5|15580|15579.5|15578|249
1649856170000|2022-04-13 13:22:50|15580.5|15578.8|15578.5|15577|15580.5|15579|15578.5|15576.8|135
1649856180000|2022-04-13 13:23:00|15578.9|15577.4|15577.5|15576|15579.5|15578|15576.5|15575|534
1649856190000|2022-04-13 13:23:10|15576.5|15575|15576.5|15575|15576.5|15575|15576.5|15575|72
1649856200000|2022-04-13 13:23:20|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|201
1649856210000|2022-04-13 13:23:30|15578.5|15577|15578.5|15577|15579.8|15577.8|15577.5|15576|145
1649856220000|2022-04-13 13:23:40|15577.5|15576|15578.5|15577|15578.5|15577|15577.5|15576|37
1649856230000|2022-04-13 13:23:50|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|104
1649856240000|2022-04-13 13:24:00|15576.7|15575.2|15577.5|15576|15577.5|15576|15576.5|15574.8|137
1649856250000|2022-04-13 13:24:10|15576.9|15575.4|15577.5|15576|15577.5|15576|15576.5|15575|132
1649856260000|2022-04-13 13:24:20|15577.7|15575.2|15580.5|15579|15580.5|15579|15576.5|15575|264
1649856270000|2022-04-13 13:24:30|15581.5|15580|15581.5|15580|15581.5|15580|15581.5|15580|90
1649856280000|2022-04-13 13:24:40|15582.5|15581|15580.5|15579|15582.5|15581|15580.5|15579|111
1649856290000|2022-04-13 13:24:50|15581.5|15580|15583.5|15582|15583.5|15582|15580.5|15579|241
1649856300000|2022-04-13 13:25:00|15582.5|15581|15579.5|15578|15582.5|15581|15579.5|15577.8|200
1649856310000|2022-04-13 13:25:10|15579.3|15577.8|15578.5|15577|15579.5|15578|15578.5|15577|66
1649856320000|2022-04-13 13:25:20|15579.5|15578|15579.5|15578|15579.7|15578|15578.5|15577|284
1649856330000|2022-04-13 13:25:30|15580.1|15578.6|15579.5|15578|15580.5|15579|15579.5|15578|109
1649856340000|2022-04-13 13:25:40|15579.9|15578.4|15580.5|15579|15580.5|15579|15578.5|15577|662
1649856350000|2022-04-13 13:25:50|15579.5|15578|15577.5|15576|15579.5|15578|15577.5|15576|154
1649856360000|2022-04-13 13:26:00|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|60
1649856370000|2022-04-13 13:26:10|15578.5|15577|15576.7|15575.2|15578.5|15577|15576.5|15575|287
1649856380000|2022-04-13 13:26:20|15576.5|15575|15577.5|15575|15577.5|15576|15576.5|15574.8|69
1649856390000|2022-04-13 13:26:30|15577.7|15576|15578.5|15577|15578.5|15577|15577.7|15576|131
1649856400000|2022-04-13 13:26:40|15579.5|15578|15579.5|15578|15579.5|15578|15578.5|15577|54
1649856410000|2022-04-13 13:26:50|||||||||9
1649856420000|2022-04-13 13:27:00|15578.9|15577.4|15578.5|15577|15579.5|15578|15578.5|15577|324
1649856430000|2022-04-13 13:27:10|15579.5|15578|15578.5|15577|15579.5|15578|15578.5|15577|977
1649856440000|2022-04-13 13:27:20|15579.5|15578|15577.5|15576|15579.5|15578|15577.5|15576|284
1649856450000|2022-04-13 13:27:30|15578.1|15576.6|15577.5|15576|15578.5|15577|15577.5|15576|88
1649856460000|2022-04-13 13:27:40||15575||15575||15575||15575|67
1649856470000|2022-04-13 13:27:50|15576.5|15574|15576.5|15575|15576.5|15575|15575.5|15574|75
1649856480000|2022-04-13 13:28:00|15575.5|15574|15578.5|15577|15578.5|15577|15575.5|15574|62
1649856490000|2022-04-13 13:28:10|15577.5|15576|15575.5|15574|15577.5|15576|15575.5|15574|232
1649856500000|2022-04-13 13:28:20|15574.9|15573.4|15572.3|15570.8|15574.9|15573.4|15572.3|15570.8|43
1649856510000|2022-04-13 13:28:30|15571.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|303
1649856520000|2022-04-13 13:28:40|15569.7|15568.2|15569.3|15566.8|15569.7|15568.2|15568.1|15566.6|361
1649856530000|2022-04-13 13:28:50|15568.5|15567|15567.1|15565.6|15568.5|15567|15567.1|15565.6|181
1649856540000|2022-04-13 13:29:00|15567.3|15565.8|15567.1|15565.6|15568.3|15566.8|15567.1|15564.6|213
1649856550000|2022-04-13 13:29:10|15567.3|15565.8|15566.1|15564.6|15568.3|15566.8|15566.1|15564.6|67
1649856560000|2022-04-13 13:29:20|15567.1|15565.6|15567.1|15565.6|15567.9|15566.4|15566.9|15565.4|211
1649856570000|2022-04-13 13:29:30|15566.1|15564.6|15566.1|15564.6|15566.1|15564.6|15565.3|15563.8|815
1649856580000|2022-04-13 13:29:40|15567.1|15563.6|15567.1|15564.6|15567.1|15564.6|15567.1|15563.6|141
1649856590000|2022-04-13 13:29:50|15566.1|15565.6|15567.1|15565.6|15568.1|15566.6|15566.1|15565.6|173
1649856600000|2022-04-13 13:30:00|15568.1|15566.6|15566.1|15564.6|15568.1|15566.6|15566.1|15564.6|132
1649856610000|2022-04-13 13:30:10|15567.1|15565.6|15568.1|15566.6|15568.1|15566.6|15567.1|15565.6|71
1649856620000|2022-04-13 13:30:20|15569.1|15567.6|15568.1|15566.6|15569.1|15567.6|15567.7|15566.2|79
1649856630000|2022-04-13 13:30:30|15567.1|15565.6|15570.1|15568.6|15570.1|15568.6|15567.1|15565.4|53
1649856640000|2022-04-13 13:30:40|15571.1|15569.6|15570.1|15568.6|15571.1|15569.6|15570.1|15568.6|45
1649856650000|2022-04-13 13:30:50|15569.1|15567.6|15571.1|15569.6|15571.1|15569.6|15569.1|15567.6|117
1649856660000|2022-04-13 13:31:00|15572.1|15570.6|15572.1|15570.6|15572.1|15570.6|15571.1|15569.4|50
1649856670000|2022-04-13 13:31:10|15572.3|15570.8|15573.5|15572|15573.5|15572|15571.3|15569.8|144
1649856680000|2022-04-13 13:31:20|15574.3|15571.8|15573.5|15572|15574.5|15573|15573.5|15571.8|129
1649856690000|2022-04-13 13:31:30|15574.5|15572.2|15574.5|15573|15574.5|15573|15573.5|15572|46
1649856700000|2022-04-13 13:31:40|15575.5|15574|15576.5|15575|15576.5|15575|15575.5|15574|88
1649856710000|2022-04-13 13:31:50|15575.9|15574|15574.5|15573|15576.5|15575|15574.5|15573|200
1649856720000|2022-04-13 13:32:00|15575.5|15574|15575.5|15574|15575.5|15574|15574.5|15573|144
1649856730000|2022-04-13 13:32:10|15574.5|15573|15573.5|15572|15575.5|15573.2|15573.5|15572|48
1649856740000|2022-04-13 13:32:20|15572.3|15570.8|15573.5|15572|15573.5|15572|15572.3|15570.8|295
1649856750000|2022-04-13 13:32:30|15572.5|15571|15572.3|15570.8|15573.3|15571|15571.3|15569.8|69
1649856760000|2022-04-13 13:32:40|15571.3|15569.8|15571.3|15569.8|15572.3|15570.8|15571.3|15569.6|42
1649856770000|2022-04-13 13:32:50|15572.3|15570|15572.3|15570.8|15572.3|15570.8|15571.3|15569.8|25
1649856780000|2022-04-13 13:33:00|15571.3|15569.8|15572.3|15570.8|15572.3|15570.8|15571.3|15569.6|139
1649856790000|2022-04-13 13:33:10|15571.3|15569.8|15572.3|15570.8|15572.3|15570.8|15571.3|15569.6|22
1649856800000|2022-04-13 13:33:20|15572.7|15571.2|15576.5|15575|15576.5|15575|15572.3|15570.8|185
1649856810000|2022-04-13 13:33:30|15577.5|15576|15578.5|15577|15578.5|15577|15577.5|15575.8|254
1649856820000|2022-04-13 13:33:40|15579.3|15577.8|15579.5|15578|15581.5|15580|15579.3|15577.8|213
1649856830000|2022-04-13 13:33:50|15580.5|15579|15579.5|15578|15580.5|15579|15578.5|15577|148
1649856840000|2022-04-13 13:34:00|15578.5|15577|15578.5|15576|15579.5|15578|15577.5|15576|344
1649856850000|2022-04-13 13:34:10|15577.5|15577|15578.5|15577|15578.5|15577|15577.5|15576|166
1649856860000|2022-04-13 13:34:20|15577.5|15576|15577.5|15576|15578.5|15577|15576.5|15575|204
1649856870000|2022-04-13 13:34:30|15576.5|15575|15575.5|15574|15577.7|15576|15574.5|15572.8|130
1649856880000|2022-04-13 13:34:40|15575.3|15573|15574.5|15573|15576.5|15574|15574.5|15573|132
1649856890000|2022-04-13 13:34:50|15575.1|15573.6|15575.5|15574|15575.5|15574|15574.5|15573|83
1649856900000|2022-04-13 13:35:00|15574.5|15573|15574.5|15573|15575.5|15574|15574.5|15572.8|115
1649856910000|2022-04-13 13:35:10|15573.5|15572|15576.5|15575|15576.5|15575|15573.1|15571.6|78
1649856920000|2022-04-13 13:35:20|15576.3|15574|15577.5|15576|15578.5|15577|15575.5|15573.8|151
1649856930000|2022-04-13 13:35:30|15577.3|15575|15577.5|15576|15577.5|15576|15577.3|15575|39
1649856940000|2022-04-13 13:35:40|15578.5|15577|15579.5|15578|15579.5|15578|15577.5|15575.8|124
1649856950000|2022-04-13 13:35:50|15579.7|15577|15578.5|15577|15579.7|15578|15578.5|15577|65
1649856960000|2022-04-13 13:36:00|15577.5|15576|15577.5|15576|15578.5|15577|15577.5|15576|16
1649856970000|2022-04-13 13:36:10|||||||||18
1649856980000|2022-04-13 13:36:20|15578.5|15577|15578.5|15577|15578.5|15577|15577.5|15576|74
1649856990000|2022-04-13 13:36:30||15576||15577||15577||15576|190
1649857000000|2022-04-13 13:36:40|15579.5|15578|15579.5|15578|15579.5|15578|15578.5|15576.8|53
1649857010000|2022-04-13 13:36:50|15580.5|15579|15580.5|15579|15580.5|15579|15579.5|15578|184
1649857020000|2022-04-13 13:37:00|15579.5|15578|15581.5|15580|15581.5|15580|15579.5|15578|680
1649857030000|2022-04-13 13:37:10|15582.5|15580.8|15581.5|15580|15582.5|15581|15581.5|15580|68
1649857040000|2022-04-13 13:37:20|15580.5|15579|15580.5|15579|15580.5|15579|15580.5|15579|144
1649857050000|2022-04-13 13:37:30|15579.9|15578.4|15580.7|15578.2|15580.7|15579|15578.5|15577|178
1649857060000|2022-04-13 13:37:40|15579.7|15579|15580.7|15579.2|15581.1|15579.6|15579.7|15579|101
1649857070000|2022-04-13 13:37:50|15581.7|15579.4|15581.7|15580.2|15581.9|15580.2|15580.7|15579.2|70
1649857080000|2022-04-13 13:38:00|15581.5|15579.2|15580.7|15579.2|15581.7|15580.2|15579.7|15578.2|162
1649857090000|2022-04-13 13:38:10|15581.3|15579.8|15581.7|15580.2|15581.7|15580.2|15581.3|15579.8|223
1649857100000|2022-04-13 13:38:20|15581.5|15579.2|15580.7|15579.2|15581.7|15580.2|15580.7|15579.2|485
1649857110000|2022-04-13 13:38:30|15579.7|15578.2|15582.7|15581.2|15583.7|15582.2|15579.7|15578.2|938
1649857120000|2022-04-13 13:38:40|15583.7|15582.2|15585.7|15584.2|15585.7|15584.2|15583.7|15582.2|244
1649857130000|2022-04-13 13:38:50|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|272
1649857140000|2022-04-13 13:39:00|15583.7|15582.2|15583.7|15582.2|15583.7|15582.2|15582.7|15581.2|566
1649857150000|2022-04-13 13:39:10|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|15583.7|15583.2|43
1649857160000|2022-04-13 13:39:20|15583.7|15582.2|15584.7|15583.2|15584.7|15583.2|15583.7|15582.2|102
1649857170000|2022-04-13 13:39:30|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|131
1649857180000|2022-04-13 13:39:40|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|135
1649857190000|2022-04-13 13:39:50|15587.9|15586.4|15585.7|15584.2|15595.3|15592.8|15585.7|15584.2|711
1649857200000|2022-04-13 13:40:00|15586.7|15585.2|15585.7|15584.2|15586.9|15585.4|15585.7|15583.2|309
1649857210000|2022-04-13 13:40:10|15584.7|15583.2|15584.7|15583.2|15585.7|15584.2|15584.7|15583|125
1649857220000|2022-04-13 13:40:20|15586.7|15585.2|15587.9|15586.4|15594.3|15592.8|15586.7|15585.2|231
1649857230000|2022-04-13 13:40:30|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|7
1649857240000|2022-04-13 13:40:40|15586.1|15584.6|15587.9|15586.4|15594.3|15592.8|15585.7|15584.2|185
1649857250000|2022-04-13 13:40:50|15588.5|15587|15587.7|15586.2|15595.3|15593.8|15587.7|15586|385
1649857260000|2022-04-13 13:41:00|15587.9|15586.4|15586.7|15585.2|15587.9|15586.4|15585.7|15584.2|87
1649857270000|2022-04-13 13:41:10|15587.3|15585.8|15589.9|15587.4|15589.9|15588.4|15586.7|15585.2|131
1649857280000|2022-04-13 13:41:20|15589.5|15588.4|15588.9|15587.4|15590.9|15589.4|15588.9|15587.4|335
1649857290000|2022-04-13 13:41:30|15587.7|15586.2|15588.9|15587.4|15588.9|15587.4|15587.7|15586.2|128
1649857300000|2022-04-13 13:41:40|15587.9|15586.4|15588.9|15587.4|15588.9|15587.4|15586.7|15585|94
1649857310000|2022-04-13 13:41:50|15589.9|15588.4|15589.9|15588.4|15590.1|15588.4|15588.7|15586.4|334
1649857320000|2022-04-13 13:42:00|15590.1|15587.4|15590.9|15589.4|15590.9|15589.4|15589.7|15587.4|127
1649857330000|2022-04-13 13:42:10|15591.1|15588.6|15589.7|15588.2|15591.1|15588.6|15589.7|15588.2|138
1649857340000|2022-04-13 13:42:20|15590.9|15589.4|15592.3|15590.8|15592.9|15591.4|15589.7|15588.2|289
1649857350000|2022-04-13 13:42:30|15592.9|15591.4|15592.9|15591.4|15592.9|15591.4|15591.9|15590.4|152
1649857360000|2022-04-13 13:42:40|15591.9|15590.4|15589.7|15588.2|15597.3|15595.8|15589.7|15588.2|104
1649857370000|2022-04-13 13:42:50|15589.9|15588.4|15589.7|15588.2|15596.3|15594.8|15588.9|15587.4|41
1649857380000|2022-04-13 13:43:00|15589.9|15588.4|15589.7|15588.2|15590.7|15589.2|15589.7|15587.4|155
1649857390000|2022-04-13 13:43:10|15590.9|15589.4|15590.9|15589.4|15591.9|15590.4|15589.7|15588.2|300
1649857400000|2022-04-13 13:43:20|15591.9|15590.4|15590.9|15589.4|15591.9|15590.4|15590.9|15589.2|87
1649857410000|2022-04-13 13:43:30|15591.9|15590.4|15591.9|15590.4|15591.9|15590.4|15590.9|15589.4|205
1649857420000|2022-04-13 13:43:40|15592.9|15591.4|15592.9|15591.4|15592.9|15591.4|15591.9|15590.2|362
1649857430000|2022-04-13 13:43:50|15592.7|15590.2|15591.9|15590.4|15593.1|15591.4|15591.9|15590.2|134
1649857440000|2022-04-13 13:44:00|15590.9|15589.4|15590.9|15589.4|15591.1|15589.4|15589.9|15588.4|237
1649857450000|2022-04-13 13:44:10|15589.9|15588.4|15593.1|15590.6|15593.1|15591.4|15589.9|15588.4|100
1649857460000|2022-04-13 13:44:20|15592.7|15591.2|15590.9|15589.4|15593.9|15592.4|15590.9|15589.4|340
1649857470000|2022-04-13 13:44:30|15591.9|15588.4|15589.9|15588.4|15596.3|15594.8|15589.7|15588.2|55
1649857480000|2022-04-13 13:44:40|15589.7|15588.2|15590.9|15588.4|15597.3|15594.8|15589.7|15588.2|117
1649857490000|2022-04-13 13:44:50|15591.1|15588.6|15588.9|15587.4|15596.3|15594.8|15588.9|15587.4|210
1649857500000|2022-04-13 13:45:00|15594.3|15592.8|15584.7|15583.2|15595.3|15593.8|15584.7|15583.2|139
1649857510000|2022-04-13 13:45:10|15585.7|15584.2|15586.7|15585.2|15586.7|15585.2|15585.7|15584|180
1649857520000|2022-04-13 13:45:20|15587.9|15586.4|15588.9|15587.4|15588.9|15587.4|15586.7|15585.2|152
1649857530000|2022-04-13 13:45:30|15587.7|15586.2|15588.9|15587.4|15595.3|15593.8|15587.7|15586.2|821
1649857540000|2022-04-13 13:45:40|15587.7|15586.2|15587.9|15586.4|15588.9|15587.4|15586.7|15585.2|342
1649857550000|2022-04-13 13:45:50|15594.3|15591.8|15588.9|15587.4|15595.3|15593.8|15587.7|15586.2|640
1649857560000|2022-04-13 13:46:00|15587.9|15586.4|15588.9|15587.4|15588.9|15587.4|15587.9|15586.4|152
1649857570000|2022-04-13 13:46:10|15589.9|15588.4|15588.9|15587.4|15590.1|15588.4|15588.9|15587.4|38
1649857580000|2022-04-13 13:46:20|15589.1|15586.4|15588.9|15587.4|15589.1|15587.4|15588.9|15586.4|64
1649857590000|2022-04-13 13:46:30|15587.9|15586.4|15587.9|15585.4|15587.9|15586.4|15586.7|15585.2|70
1649857600000|2022-04-13 13:46:40|15587.1|15585.6|15585.7|15584.2|15587.1|15585.6|15584.7|15583.2|261
1649857610000|2022-04-13 13:46:50|15584.7|15583.2|15587.9|15586.4|15587.9|15586.4|15584.7|15583.2|166
1649857620000|2022-04-13 13:47:00|15586.7|15585.2|15586.7|15585.2|15587.9|15586.4|15586.7|15585.2|137
1649857630000|2022-04-13 13:47:10|15586.3|15584.8|15587.9|15586.4|15587.9|15586.4|15586.3|15584.8|219
1649857640000|2022-04-13 13:47:20|15587.7|15586.2|15587.9|15586.4|15588.9|15587.4|15587.7|15586.2|333
1649857650000|2022-04-13 13:47:30|15588.9|15587.4|15589.7|15588.2|15589.7|15588.2|15586.7|15585.2|318
1649857660000|2022-04-13 13:47:40|15590.7|15589.2|15592.7|15591.2|15593.7|15592.2|15589.7|15588.2|209
1649857670000|2022-04-13 13:47:50|15592.5|15591|15590.5|15589|15592.7|15591.2|15590.5|15589|65
1649857680000|2022-04-13 13:48:00|15591.5|15590|15591.5|15590|15592.7|15591.2|15590.5|15589|203
1649857690000|2022-04-13 13:48:10|15592.5|15591.2|15594.7|15593.2|15595.7|15594.2|15592.5|15591.2|130
1649857700000|2022-04-13 13:48:20|15595.7|15594.2|15594.7|15593.2|15595.7|15594.2|15594.7|15593|196
1649857710000|2022-04-13 13:48:30|15595.5|15593|15592.7|15591.2|15595.7|15594.2|15592.7|15591.2|256
1649857720000|2022-04-13 13:48:40|15592.1|15590.6|15594.7|15593.2|15594.7|15593.2|15591.7|15590.2|58
1649857730000|2022-04-13 13:48:50|15595.7|15593.4|15595.7|15594.2|15595.9|15594.2|15594.7|15593.2|18
1649857740000|2022-04-13 13:49:00|15594.7|15593.2|15595.7|15593.2|15595.7|15594.2|15594.7|15593|175
1649857750000|2022-04-13 13:49:10|15596.7|15594.2|15596.7|15595.2|15596.7|15595.2|15595.7|15593.2|301
1649857760000|2022-04-13 13:49:20|15595.7|15594.2|15593.7|15592.2|15595.7|15594.2|15593.7|15592.2|255
1649857770000|2022-04-13 13:49:30|15592.3|15590.8|15592.7|15591.2|15593.9|15592.2|15592.3|15590.8|284
1649857780000|2022-04-13 13:49:40|15593.7|15592.2|15593.7|15592.2|15593.7|15592.2|15593.7|15592.2|71
1649857790000|2022-04-13 13:49:50|15594.7|15593.2|15595.7|15594.2|15595.7|15594.2|15594.7|15593|64
1649857800000|2022-04-13 13:50:00|15595.9|15593.4|15593.7|15592.2|15595.9|15594.2|15593.7|15592.2|114
1649857810000|2022-04-13 13:50:10|15594.7|15593.2|15592.7|15591.2|15594.7|15593.2|15592.7|15591.2|110
1649857820000|2022-04-13 13:50:20|15593.7|15592.2|15592.7|15591.2|15593.7|15592.2|15592.7|15591.2|33
1649857830000|2022-04-13 13:50:30|15593.7|15592.2|15593.7|15592.2|15594.2|15592.2|15592.7|15591.2|31
1649857840000|2022-04-13 13:50:40|15594.7|15593.2|15593.7|15592.2|15595.7|15594.2|15593.7|15592.2|392
1649857850000|2022-04-13 13:50:50|15594.7|15593.2|15593.7|15592.2|15594.7|15593.2|15593.7|15592.2|77
1649857860000|2022-04-13 13:51:00|15592.7|15591.2|15591.9|15590.4|15593.7|15592.2|15591.7|15590.2|698
1649857870000|2022-04-13 13:51:10|15592.9|15591.4|15595.1|15593.6|15595.3|15593.8|15592.9|15591.4|80
1649857880000|2022-04-13 13:51:20|15594.5|15593|15593.1|15591.6|15594.5|15593|15593.1|15591.6|89
1649857890000|2022-04-13 13:51:30|15592.1|15590.6|15592.9|15591.4|15593.9|15592.4|15592.1|15590.6|201
1649857900000|2022-04-13 13:51:40|15593.9|15592.4|15592.9|15590.4|15594.1|15592.4|15591.9|15590.4|339
1649857910000|2022-04-13 13:51:50|15592.1|15590.6|15589.7|15588.2|15593.1|15590.6|15589.7|15588.2|158
1649857920000|2022-04-13 13:52:00|15588.7|15587.2|15588.7|15587.2|15589.7|15588.2|15588.7|15587.2|283
1649857930000|2022-04-13 13:52:10|15589.7|15588.2|15589.7|15588.2|15590.9|15589.2|15589.7|15588.2|122
1649857940000|2022-04-13 13:52:20|15590.5|15588|15590.7|15589.2|15590.7|15589.2|15589.7|15588|171
1649857950000|2022-04-13 13:52:30|15589.7|15588.2|15588.7|15587.2|15589.7|15588.2|15588.7|15587|165
1649857960000|2022-04-13 13:52:40|15589.7|15588.2|15588.7|15587.2|15589.7|15588.2|15588.7|15587.2|209
1649857970000|2022-04-13 13:52:50|15589.7|15588.2|15590.7|15589.2|15590.7|15589.2|15588.7|15587.2|369
1649857980000|2022-04-13 13:53:00|15589.7|15588.2|15589.7|15588.2|15589.7|15588.2|15589.7|15588.2|14
1649857990000|2022-04-13 13:53:10|15590.7|15589.2|15589.7|15588.2|15590.7|15589.2|15589.7|15588.2|124
1649858000000|2022-04-13 13:53:20|15590.7|15589.2|15589.7|15588.2|15590.9|15589.2|15589.7|15588.2|16
1649858010000|2022-04-13 13:53:30|15589.3|15587.8|15589.7|15588.2|15589.7|15588.2|15588.7|15587.2|34
1649858020000|2022-04-13 13:53:40|15588.7|15587.2|15589.7|15588.2|15589.7|15588.2|15588.7|15587|38
1649858030000|2022-04-13 13:53:50|15588.7|15587.2|15589.7|15588.2|15589.7|15588.2|15588.7|15587.2|96
1649858040000|2022-04-13 13:54:00|15589.9|15588.4|15590.7|15589.2|15590.7|15589.2|15589.7|15588.2|33
1649858050000|2022-04-13 13:54:10|15589.7|15588.2|15590.7|15589.2|15590.7|15589.2|15589.7|15588.2|116
1649858060000|2022-04-13 13:54:20|15591.7|15590|15590.7|15589.2|15591.7|15590.2|15590.7|15589.2|25
1649858070000|2022-04-13 13:54:30|15589.7|15588.2|15589.7|15587.2|15590.7|15589.2|15588.7|15587.2|58
1649858080000|2022-04-13 13:54:40|15588.9|15587.4|15587.7|15586.2|15588.9|15587.4|15587.7|15586.2|57
1649858090000|2022-04-13 13:54:50|15588.7|15587.2|15587.7|15586.2|15588.9|15587.2|15587.7|15586.2|83
1649858100000|2022-04-13 13:55:00|15588.7|15587.2|15588.7|15587.2|15589.7|15588.2|15588.5|15586.2|86
1649858110000|2022-04-13 13:55:10|15587.9|15586.2|15587.7|15586.2|15588.7|15587.2|15587.7|15586.2|32
1649858120000|2022-04-13 13:55:20|15587.3|15585.8|15587.7|15586.2|15587.7|15586.2|15587.3|15585.2|61
1649858130000|2022-04-13 13:55:30|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|74
1649858140000|2022-04-13 13:55:40|15587.7|15586.2|15586.7|15585.2|15587.7|15586.2|15586.7|15585.2|110
1649858150000|2022-04-13 13:55:50|15587.7|15586.2|15587.7|15586.2|15587.7|15586.2|15587.7|15586.2|82
1649858160000|2022-04-13 13:56:00|15588.7|15587.2|15588.7|15587.2|15588.7|15587.2|15588.7|15587.2|85
1649858170000|2022-04-13 13:56:10|15588.9|15586.4|15588.7|15587.2|15588.9|15587.2|15588.7|15586.4|41
1649858180000|2022-04-13 13:56:20|15589.7|15588.2|15588.7|15587.2|15589.7|15588.2|15588.7|15587.2|262
1649858190000|2022-04-13 13:56:30|15589.7|15588.2|15588.7|15587.2|15589.7|15588.2|15588.7|15587.2|10
1649858200000|2022-04-13 13:56:40|15589.7|15588.2|15590.7|15588.2|15590.7|15589.2|15589.7|15588.2|65
1649858210000|2022-04-13 13:56:50|15590.9|15589.2|15590.7|15589.2|15590.9|15589.2|15589.7|15588.2|86
1649858220000|2022-04-13 13:57:00|15592.3|15590.8|15593.1|15591.6|15593.7|15592.2|15591.7|15590.2|574
1649858230000|2022-04-13 13:57:10|15592.7|15591.2|15593.7|15592.2|15593.7|15592.2|15592.7|15591.2|46
1649858240000|2022-04-13 13:57:20|15592.9|15591.2|15592.7|15591.2|15593.7|15592.2|15592.7|15591.2|14
1649858250000|2022-04-13 13:57:30|15591.7|15590.2|15590.7|15589.2|15592.7|15591.2|15590.7|15589|261
1649858260000|2022-04-13 13:57:40|15591.1|15589.6|15591.7|15590.2|15591.7|15590.2|15590.7|15589.2|253
1649858270000|2022-04-13 13:57:50|15592.7|15591.2|15592.7|15591.2|15592.7|15591.2|15591.7|15590.2|219
1649858280000|2022-04-13 13:58:00|15593.3|15591.8|15593.7|15592.2|15593.7|15592.2|15592.7|15591.2|248
1649858290000|2022-04-13 13:58:10|15593.5|15591.2|15593.7|15592.2|15593.7|15592.2|15593.5|15591.2|65
1649858300000|2022-04-13 13:58:20|15594.7|15593|15593.7|15592.2|15595|15593|15593.7|15592.2|6
1649858310000|2022-04-13 13:58:30|15592.9|15591.2|15593.7|15592.2|15593.7|15592.2|15592.7|15591|35
1649858320000|2022-04-13 13:58:40|15592.7|15591.2|15592.7|15591.2|15593.7|15592.2|15592.7|15591.2|46
1649858330000|2022-04-13 13:58:50|15591.7|15590.2|15591.7|15590.2|15591.7|15590.2|15591.7|15590.2|118
1649858340000|2022-04-13 13:59:00|15590.7|15589.2|15588.7|15587.2|15590.7|15589.2|15587.7|15586.2|231
1649858350000|2022-04-13 13:59:10|15587.7|15586.2|15586.7|15585.2|15587.9|15587.2|15586.7|15585.2|168
1649858360000|2022-04-13 13:59:20|15587.1|15585.6|15588.7|15587.2|15589.7|15587.2|15587.1|15585.4|102
1649858370000|2022-04-13 13:59:30|15587.7|15586.2|15587.7|15586.2|15588.7|15587.2|15587.7|15586.2|127
1649858380000|2022-04-13 13:59:40|15588.7|15587.2|15589.7|15588.2|15589.7|15588.2|15587.9|15586.2|67
1649858390000|2022-04-13 13:59:50|15589.9|15588.4|15590.7|15589.2|15592.2|15590.2|15589.7|15588.2|52
1649858400000|2022-04-13 14:00:00|15589.7|15588.2|15585.7|15584.2|15589.7|15589.2|15584.7|15583.2|191
1649858410000|2022-04-13 14:00:10|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|15584.7|15583|88
1649858420000|2022-04-13 14:00:20|15586.9|15584.4|15587.7|15586.2|15587.7|15586.2|15586.7|15584.4|141
1649858430000|2022-04-13 14:00:30|15586.7|15585.2|15586.7|15585.2|15587.7|15586.2|15585.7|15584.2|67
1649858440000|2022-04-13 14:00:40|15587.7|15586.2|15588.7|15586.2|15589.5|15587.2|15587.7|15586.2|72
1649858450000|2022-04-13 14:00:50|15588.9|15587.2|15587.7|15585.2|15588.9|15587.2|15586.7|15585.2|51
1649858460000|2022-04-13 14:01:00|15587.5|15586|15586.7|15585.2|15587.7|15586.2|15586.7|15585.2|17
1649858470000|2022-04-13 14:01:10|15585.7|15584.2|15586.7|15585.2|15586.9|15585.2|15585.7|15584.2|28
1649858480000|2022-04-13 14:01:20|15585.7|15584.2|15585.5|15584|15586.7|15585.2|15585.5|15584|93
1649858490000|2022-04-13 14:01:30|15584.5|15583|15586.7|15584.2|15586.7|15585|15583.5|15582|183
1649858500000|2022-04-13 14:01:40|15586.5|15585|15583.5|15582|15586.5|15585|15583.5|15582|255
1649858510000|2022-04-13 14:01:50|15582.5|15581|15581.3|15579.8|15582.5|15581|15581.3|15578.8|264
1649858520000|2022-04-13 14:02:00|15582.5|15581|15583.5|15582|15584.5|15583|15582.5|15581|115
1649858530000|2022-04-13 14:02:10|15582.5|15581|15582.5|15580|15583.5|15582|15582.5|15580|91
1649858540000|2022-04-13 14:02:20|15582.3|15581|15582.5|15581|15583.5|15582|15582.3|15579.8|304
1649858550000|2022-04-13 14:02:30|15581.9|15580.4|15581.3|15579.8|15581.9|15580.4|15581.3|15579.8|106
1649858560000|2022-04-13 14:02:40|15582.5|15581|15580.3|15578.8|15582.5|15581|15580.3|15578.8|158
1649858570000|2022-04-13 14:02:50|15579.3|15577.8|15580.3|15578.8|15580.5|15578.8|15579.3|15577.8|37
1649858580000|2022-04-13 14:03:00|15581.3|15579.8|15581.3|15579.8|15582.5|15581|15580.3|15578.8|203
1649858590000|2022-04-13 14:03:10|15580.3|15578.8|15581.3|15579.8|15581.3|15579.8|15580.3|15578.8|295
1649858600000|2022-04-13 14:03:20|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|3
1649858610000|2022-04-13 14:03:30|15579.7|15578.2|15579.3|15577.8|15579.7|15578.2|15579.3|15577.8|60
1649858620000|2022-04-13 14:03:40|15578.9|15577.4|15578.1|15576.6|15579.5|15577.8|15578.1|15576.6|403
1649858630000|2022-04-13 14:03:50|15577.1|15575.6|15578.1|15576.6|15578.1|15576.6|15577.1|15575.6|56
1649858640000|2022-04-13 14:04:00|15577.9|15576.4|15577.9|15576.4|15577.9|15576.4|15577.9|15576.4|110
1649858650000|2022-04-13 14:04:10|15578.1|15575.6|15579.1|15577.6|15580.1|15578.6|15577.7|15575.4|249
1649858660000|2022-04-13 14:04:20|15577.9|15576.4|15580.1|15578.6|15580.1|15578.6|15577.3|15575.8|334
1649858670000|2022-04-13 14:04:30|15579.1|15577.6|15581.1|15579.6|15581.1|15579.6|15579.1|15577.6|207
1649858680000|2022-04-13 14:04:40|15580.1|15578.6|15581.1|15579.6|15581.1|15579.6|15580.1|15578.6|48
1649858690000|2022-04-13 14:04:50|15580.1|15578.6|15581.1|15579.6|15582.3|15580.8|15580.1|15577.8|255
1649858700000|2022-04-13 14:05:00|15582.3|15579.8|15582.3|15580.8|15582.5|15581|15581.1|15579.6|129
1649858710000|2022-04-13 14:05:10|15583.3|15581.8|15583.3|15581.8|15583.3|15581.8|15583.3|15581.8|81
1649858720000|2022-04-13 14:05:20|15582.3|15580.8|15582.3|15580.8|15583.3|15581.8|15582.3|15580.8|108
1649858730000|2022-04-13 14:05:30|15583.3|15581.8|15583.3|15581.8|15583.3|15581.8|15583.3|15581.8|109
1649858740000|2022-04-13 14:05:40|15584.3|15582.8|15584.3|15582.8|15585.3|15583.8|15584.3|15582.8|55
1649858750000|2022-04-13 14:05:50|15584.5|15583|15585.3|15583.8|15585.3|15583.8|15584.5|15583|20
1649858760000|2022-04-13 14:06:00|15584.3|15582.8|15583.3|15581.8|15585.3|15583.8|15583.3|15581.8|180
1649858770000|2022-04-13 14:06:10|15582.3|15580.8|15582.3|15579.8|15582.3|15580.8|15581.1|15579.6|50
1649858780000|2022-04-13 14:06:20|15582.1|15580.6|15581.1|15579.6|15582.5|15580.8|15580.9|15578.4|75
1649858790000|2022-04-13 14:06:30|15580.1|15578.6|15581.1|15579.6|15581.1|15579.6|15580.1|15578.6|204
1649858800000|2022-04-13 14:06:40|||||||||5
1649858810000|2022-04-13 14:06:50|15580.1|15578.6|15581.1|15579.6|15581.1|15579.6|15580.1|15578.6|80
1649858820000|2022-04-13 14:07:00|15580.1|15578.6|15580.1|15578.6|15581.1|15579.6|15580.1|15578.4|93
1649858830000|2022-04-13 14:07:10|15581.1|15579.6|15580.1|15578.6|15581.1|15579.6|15580.1|15578.4|54
1649858840000|2022-04-13 14:07:20|15579.1|15577.6|15579.1|15577.6|15579.1|15577.6|15579.1|15577.6|84
1649858850000|2022-04-13 14:07:30|15578.7|15577.2|15577.9|15576.4|15578.9|15577.2|15576.9|15575.4|176
1649858860000|2022-04-13 14:07:40|15578.9|15576.6|15577.9|15576.4|15578.9|15576.6|15576.3|15574.8|65
1649858870000|2022-04-13 14:07:50|15576.9|15575.4|15576.9|15575.4|15577.9|15576.4|15576.9|15575.4|56
1649858880000|2022-04-13 14:08:00|15577.9|15576.4|15576.9|15575.4|15577.9|15576.4|15576.9|15575.4|112
1649858890000|2022-04-13 14:08:10|15575.9|15574.4|15576.9|15575.4|15576.9|15575.4|15575.9|15574.4|117
1649858900000|2022-04-13 14:08:20|15575.9|15574.4|15575.9|15574.4|15575.9|15574.4|15575.9|15574.4|74
1649858910000|2022-04-13 14:08:30|15576.9|15575.4|15577.9|15576.4|15577.9|15576.4|15576.9|15575.4|145
1649858920000|2022-04-13 14:08:40|15579.1|15577.6|15579.1|15577.6|15579.1|15577.6|15579.1|15577.6|43
1649858930000|2022-04-13 14:08:50|15579.3|15576.8|15577.9|15575.4|15579.3|15576.8|15576.9|15575.4|206
1649858940000|2022-04-13 14:09:00|15577.7|15576.2|15577.9|15576.4|15579.1|15577.6|15576.3|15574.8|232
1649858950000|2022-04-13 14:09:10||15575.4||15575.4||15576.4||15575.4|9
1649858960000|2022-04-13 14:09:20|15576.9|15576|15580.1|15577.6|15580.1|15578.6|15576.9|15575.4|199
1649858970000|2022-04-13 14:09:30|15581.1|15578.6|15582.3|15580.8|15582.3|15580.8|15580.9|15578.6|33
1649858980000|2022-04-13 14:09:40|15581.7|15580.2|15582.3|15580.8|15582.5|15580.8|15581.1|15579.6|77
1649858990000|2022-04-13 14:09:50|15583.3|15581.3|15582.3|15580.8|15583.3|15581.3|15581.1|15579.6|102
1649859000000|2022-04-13 14:10:00|15583.3|15581.8|15582.3|15580.8|15584.3|15582.8|15582.3|15580.6|785
1649859010000|2022-04-13 14:10:10|15583.3|15581|15582.3|15580.8|15583.3|15581|15581.1|15579.4|109
1649859020000|2022-04-13 14:10:20|15583.1|15580.6|15583.3|15581.8|15583.8|15581.8|15582.3|15580.6|155
1649859030000|2022-04-13 14:10:30|15582.7|15581.2|15582.3|15580.8|15583.3|15581.8|15582.3|15580.8|296
1649859040000|2022-04-13 14:10:40|15583.1|15580.6|15581.7|15580.2|15583.1|15580.8|15581.1|15579.6|373
1649859050000|2022-04-13 14:10:50|15582.3|15580.8|15582.3|15580.8|15582.3|15580.8|15581.1|15579.6|33
1649859060000|2022-04-13 14:11:00|15582.7|15581.2|15585.3|15583.8|15585.3|15583.8|15582.7|15580.8|183
1649859070000|2022-04-13 14:11:10|15586.3|15584.8|15585.3|15583.8|15587.3|15585.8|15585.3|15583.8|469
1649859080000|2022-04-13 14:11:20|15584.3|15582.8|15585.3|15583.8|15585.3|15583.8|15584.3|15582.8|296
1649859090000|2022-04-13 14:11:30|15584.5|15582.8|15585.3|15583.8|15585.3|15583.8|15583.7|15581.8|973
1649859100000|2022-04-13 14:11:40|15584.3|15582.8|15586.3|15584.8|15586.3|15584.8|15584.3|15582.8|148
1649859110000|2022-04-13 14:11:50|15586.5|15584|15587.3|15585.8|15587.3|15585.8|15586.3|15583.8|366
1649859120000|2022-04-13 14:12:00|15586.3|15584.8|15586.3|15584.8|15586.3|15584.8|15586.3|15584.8|52
1649859130000|2022-04-13 14:12:10|15587.3|15585.8|15588.3|15586.8|15588.3|15586.8|15587.3|15585.8|96
1649859140000|2022-04-13 14:12:20|15589.3|15587.8|15589.3|15587.8|15589.5|15587.8|15588.3|15586.8|191
1649859150000|2022-04-13 14:12:30|15589.7|15588.2|15589.3|15587.8|15590.3|15588.2|15589.3|15587.8|168
1649859160000|2022-04-13 14:12:40||15586.8||15587.8||15587.8||15586.8|41
1649859170000|2022-04-13 14:12:50|15588.3|15586.8|15589.3|15587.8|15589.3|15587.8|15588.3|15586.8|431
1649859180000|2022-04-13 14:13:00|15590.1|15587.6|15588.3|15586.8|15590.1|15588.1|15588.3|15586.8|163
1649859190000|2022-04-13 14:13:10|15589.3|15587.8|15590.3|15588.8|15590.7|15589.2|15589.3|15586.8|415
1649859200000|2022-04-13 14:13:20|15591.3|15589.8|15591.3|15589.8|15591.3|15589.8|15590.3|15588.8|105
1649859210000|2022-04-13 14:13:30|15590.9|15589.4|15591.3|15589.8|15591.3|15589.8|15590.3|15588.6|185
1649859220000|2022-04-13 14:13:40|15590.3|15588.8|15591.3|15589.8|15591.3|15589.8|15589.3|15587.8|142
1649859230000|2022-04-13 14:13:50|15591.1|15588.8|15590.3|15588.8|15591.5|15589.8|15590.3|15588.8|108
1649859240000|2022-04-13 14:14:00|15591.3|15589.6|15590.3|15588.8|15591.3|15589.8|15590.3|15588.8|51
1649859250000|2022-04-13 14:14:10|15591.3|15589.8|15594.5|15593|15595.7|15594|15590.3|15588.8|245
1649859260000|2022-04-13 14:14:20|15594.1|15592|15592.3|15590.8|15594.5|15593|15592.3|15590.8|242
1649859270000|2022-04-13 14:14:30|15591.3|15589.8|15593.3|15591.8|15594.7|15593|15591.3|15589.8|69
1649859280000|2022-04-13 14:14:40|15594.1|15591.6|15596.5|15595|15596.5|15595|15594.1|15591.6|169
1649859290000|2022-04-13 14:14:50|15597.3|15594.8|15596.7|15595.2|15597.5|15596|15596.5|15594.8|149
1649859300000|2022-04-13 14:15:00|15596.5|15595|15596.5|15595|15597.5|15596|15595.5|15593.8|224
1649859310000|2022-04-13 14:15:10|15595.9|15594.4|15599.7|15598.2|15599.7|15598.2|15595.9|15594.4|277
1649859320000|2022-04-13 14:15:20|15600.7|15599.2|15599.7|15598.2|15600.7|15599.2|15599.7|15598.2|232
1649859330000|2022-04-13 14:15:30|15600.9|15598.4|15599.7|15598.2|15600.9|15599.2|15599.7|15598.2|162
1649859340000|2022-04-13 14:15:40|15598.7|15597.2|15598.7|15597.2|15599.9|15598.2|15598.7|15597|100
1649859350000|2022-04-13 14:15:50|15599.7|15598.2|15598.7|15597.2|15600.7|15598.2|15598.7|15597.2|382
1649859360000|2022-04-13 14:16:00|15597.5|15596.2|15597.7|15596.2|15598.7|15597.2|15597.5|15596|382
1649859370000|2022-04-13 14:16:10|15597.5|15596|15601.7|15600.2|15601.7|15600.2|15597.5|15596|231
1649859380000|2022-04-13 14:16:20|15600.9|15599.4|15600.7|15599.2|15602.9|15601.2|15600.7|15599.2|162
1649859390000|2022-04-13 14:16:30|15601.7|15600.2|15602.7|15601.2|15603.7|15602.2|15601.7|15600.2|343
1649859400000|2022-04-13 14:16:40|15601.7|15600.2|15600.7|15599.2|15602.9|15601|15600.7|15599|279
1649859410000|2022-04-13 14:16:50|15601.7|15600.2|15603.7|15602.2|15603.7|15602.2|15601.7|15600.2|269
1649859420000|2022-04-13 14:17:00|15602.7|15601.2|15603.7|15602.2|15604.5|15602.2|15602.7|15601.2|201
1649859430000|2022-04-13 14:17:10|15602.7|15601.2|15602.7|15601.2|15604.1|15602.6|15602.7|15601.2|290
1649859440000|2022-04-13 14:17:20|15601.7|15600.2|15603.7|15602.2|15604.7|15603.2|15600.7|15599.2|323
1649859450000|2022-04-13 14:17:30|15604.5|15603|15605.7|15604.2|15606.7|15605.2|15603.7|15602.2|315
1649859460000|2022-04-13 14:17:40|15606.7|15603.2|15603.7|15602.2|15606.7|15603.2|15603.7|15602|257
1649859470000|2022-04-13 14:17:50|15604.7|15602.6|15604.1|15602.6|15605.1|15603.6|15603.7|15601.4|86
1649859480000|2022-04-13 14:18:00|15603.9|15601.6|15603.1|15601.6|15604.1|15602.6|15603.1|15601.6|114
1649859490000|2022-04-13 14:18:10|15602.1|15600.6|15604.1|15602.6|15604.3|15602.6|15602.1|15600.6|225
1649859500000|2022-04-13 14:18:20|15603.1|15601.6|15603.1|15601.6|15604.1|15602.6|15603.1|15601.6|268
1649859510000|2022-04-13 14:18:30|15602.1|15600.6|15601.1|15599.6|15603.1|15601.6|15601.1|15599.6|263
1649859520000|2022-04-13 14:18:40|15600.7|15599.2|15600.1|15598.6|15601.1|15599.2|15600.1|15598.6|78
1649859530000|2022-04-13 14:18:50|15601.1|15599.6|15601.1|15599.6|15602.1|15600.6|15600.1|15599.6|92
1649859540000|2022-04-13 14:19:00|||||||||55
1649859550000|2022-04-13 14:19:10|15601.7|15600.2|15601.1|15599.6|15602.1|15600.6|15601.1|15599.6|23
1649859560000|2022-04-13 14:19:20|15600.5|15599|15601.1|15599.6|15601.1|15599.6|15600.1|15598.6|247
1649859570000|2022-04-13 14:19:30|15600.1|15598.6|15600.1|15598.6|15601.1|15598.8|15600.1|15598.6|27
1649859580000|2022-04-13 14:19:40|15600.7|15599.2|15603.1|15601.6|15604.6|15602.6|15600.7|15599.2|357
1649859590000|2022-04-13 14:19:50|15604.1|15602.6|15603.7|15602.2|15605.1|15603.6|15603.7|15601.6|110
1649859600000|2022-04-13 14:20:00|||||||||1
1649859610000|2022-04-13 14:20:10|15604.7|15602.4|15604.7|15603.2|15604.7|15603.2|15603.9|15602.4|107
1649859620000|2022-04-13 14:20:20|15605.7|15604.2|15604.7|15603.2|15605.7|15604.2|15604.7|15603.2|193
1649859630000|2022-04-13 14:20:30|15605.7|15604.2|15604.7|15603.2|15605.7|15604.2|15604.7|15603.2|127
1649859640000|2022-04-13 14:20:40|||||||||60
1649859650000|2022-04-13 14:20:50|15604.9|15603.4|15605.7|15604.2|15606.7|15605.2|15604.7|15603.2|207
1649859660000|2022-04-13 14:21:00|15606.9|15604.4|15606.7|15605.2|15606.9|15605.2|15606.7|15604.4|147
1649859670000|2022-04-13 14:21:10|15606.9|15604.4|15605.7|15604.2|15606.9|15605.2|15605.7|15604.2|234
1649859680000|2022-04-13 14:21:20|15607.5|15606|15607.7|15606.2|15609.7|15607.2|15606.7|15605.2|241
1649859690000|2022-04-13 14:21:30|15608.7|15607.2|15611.9|15610.4|15611.9|15610.4|15607.7|15607.2|146
1649859700000|2022-04-13 14:21:40|15612.9|15611.4|15613.9|15612.4|15614.7|15613.2|15612.3|15610.8|639
1649859710000|2022-04-13 14:21:50|15612.9|15611.4|15611.9|15610.4|15612.9|15611.4|15611.9|15610.4|374
1649859720000|2022-04-13 14:22:00|15610.9|15609.4|15612.9|15611.4|15612.9|15611.4|15609.9|15608.4|456
1649859730000|2022-04-13 14:22:10|15611.9|15610.4|15612.9|15610.4|15613.9|15611.4|15611.9|15610.4|508
1649859740000|2022-04-13 14:22:20|15611.9|15609.4|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|350
1649859750000|2022-04-13 14:22:30|15611.9|15610.4|15611.9|15610.4|15612.9|15610.4|15610.9|15609.4|35
1649859760000|2022-04-13 14:22:40|15612.9|15610.6|15612.9|15611.4|15612.9|15611.4|15611.9|15610.4|65
1649859770000|2022-04-13 14:22:50|15611.9|15610.4|15612.9|15611.4|15612.9|15611.4|15611.9|15610.4|101
1649859780000|2022-04-13 14:23:00|15613.7|15611.2|15612.9|15611.4|15613.7|15611.4|15612.9|15611.2|60
1649859790000|2022-04-13 14:23:10|15611.9|15610.4|15612.9|15611.4|15612.9|15611.4|15611.9|15610.4|156
1649859800000|2022-04-13 14:23:20|15611.9|15610.4|15612.9|15610.4|15612.9|15611.4|15611.9|15610.4|45
1649859810000|2022-04-13 14:23:30|15611.9|15611.4|15612.9|15611.4|15612.9|15611.4|15611.9|15610.4|55
1649859820000|2022-04-13 14:23:40|||||||||59
1649859830000|2022-04-13 14:23:50|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|85
1649859840000|2022-04-13 14:24:00|15612.5|15611|15611.9|15610.4|15612.9|15611.4|15611.9|15610.4|128
1649859850000|2022-04-13 14:24:10|15612.9|15611.4|15613.9|15612.4|15613.9|15612.4|15612.9|15611.4|171
1649859860000|2022-04-13 14:24:20|15612.9|15611.4|15612.9|15611.4|15613.9|15612.4|15612.9|15611.4|87
1649859870000|2022-04-13 14:24:30|15613.9|15612.4|15613.9|15612.4|15614.5|15613|15613.9|15612.4|159
1649859880000|2022-04-13 14:24:40|15614.9|15613.6|15615.1|15613.6|15615.1|15613.6|15613.9|15612.2|580
1649859890000|2022-04-13 14:24:50|15616.1|15614.6|15615.1|15613.6|15616.1|15614.6|15615.1|15613.6|88
1649859900000|2022-04-13 14:25:00|15613.9|15612.4|15613.9|15612.4|15613.9|15612.4|15613.9|15612.4|105
1649859910000|2022-04-13 14:25:10|15612.9|15611.4|15612.9|15611.4|15613.9|15612.4|15611.9|15610.4|322
1649859920000|2022-04-13 14:25:20|15613.1|15611.6|15613.9|15612.4|15615.1|15613.6|15613.1|15611.4|114
1649859930000|2022-04-13 14:25:30|15615.1|15613.6|15613.9|15612.4|15615.3|15613.6|15613.9|15612.4|159
1649859940000|2022-04-13 14:25:40|15615.1|15612.6|15615.1|15613.6|15616.1|15614.6|15615.1|15612.6|108
1649859950000|2022-04-13 14:25:50|||||||||9
1649859960000|2022-04-13 14:26:00|15614.7|15613.2|15615.1|15613.6|15615.1|15613.6|15613.9|15612.4|97
1649859970000|2022-04-13 14:26:10|15613.9|15612.4|15615.1|15613.6|15615.1|15613.6|15613.9|15612.4|45
1649859980000|2022-04-13 14:26:20|15614.3|15612.6|15613.9|15612.4|15614.9|15613.4|15613.9|15612.4|77
1649859990000|2022-04-13 14:26:30|15615.1|15612.6|15613.9|15612.4|15615.1|15612.6|15613.9|15612.4|285
1649860000000|2022-04-13 14:26:40|15613.3|15611.8|15612.9|15611.4|15613.3|15611.8|15612.9|15610.4|67
1649860010000|2022-04-13 14:26:50|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|156
1649860020000|2022-04-13 14:27:00|15612.5|15611|15612.9|15611.4|15613.9|15612.4|15612.5|15611|163
1649860030000|2022-04-13 14:27:10|15611.9|15610.4|15611.9|15610.4|15612.9|15611.4|15611.9|15610.4|119
1649860040000|2022-04-13 14:27:20|15610.9|15609.4|15609.9|15608.4|15610.9|15609.4|15607.5|15606|287
1649860050000|2022-04-13 14:27:30|15609.5|15608|15609.9|15608.4|15609.9|15608.4|15608.7|15607.2|497
1649860060000|2022-04-13 14:27:40|15609.5|15608|15610.9|15609.4|15610.9|15609.4|15607.7|15606.2|172
1649860070000|2022-04-13 14:27:50|15609.9|15608.4|15610.9|15609.4|15611.9|15610.4|15609.9|15608.4|188
1649860080000|2022-04-13 14:28:00|15609.9|15608.4|15609.9|15608.4|15610.9|15608.6|15609.9|15608.2|76
1649860090000|2022-04-13 14:28:10|15609.7|15607.4|15611.9|15610.4|15611.9|15610.4|15608.7|15607.2|43
1649860100000|2022-04-13 14:28:20|15611.5|15610|15610.9|15608.4|15611.9|15610.4|15610.9|15608.4|59
1649860110000|2022-04-13 14:28:30|15610.1|15608.6|15609.9|15608.4|15610.9|15609.4|15609.9|15608.4|32
1649860120000|2022-04-13 14:28:40|15610.9|15609.4|15609.9|15608.4|15610.9|15609.4|15609.9|15608.4|96
1649860130000|2022-04-13 14:28:50|15609.3|15607.8|15609.7|15607.2|15609.7|15607.8|15608.7|15607.2|32
1649860140000|2022-04-13 14:29:00|15609.9|15608.4|15610.9|15609.4|15611.9|15609.4|15609.9|15608.4|223
1649860150000|2022-04-13 14:29:10|15609.9|15608.4|15610.9|15609.4|15610.9|15609.4|15609.9|15608.4|118
1649860160000|2022-04-13 14:29:20|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|67
1649860170000|2022-04-13 14:29:30|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|43
1649860180000|2022-04-13 14:29:40|15610.7|15608.2|15609.9|15608.4|15610.7|15608.4|15609.9|15608.2|44
1649860190000|2022-04-13 14:29:50|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|72
1649860200000|2022-04-13 14:30:00|15609.9|15608.4|15608.7|15607.2|15610.9|15609.4|15606.5|15605|367
1649860210000|2022-04-13 14:30:10|15608.1|15606.6|15607.7|15606.2|15609.9|15608.4|15606.5|15605|396
1649860220000|2022-04-13 14:30:20|15608.7|15607.2|15607.7|15606.2|15609.9|15608.4|15607.7|15606.2|182
1649860230000|2022-04-13 14:30:30|15607.3|15605.8|15607.7|15606.2|15608.5|15607|15607.3|15605.8|307
1649860240000|2022-04-13 14:30:40|||||||||140
1649860250000|2022-04-13 14:30:50|15606.7|15605.2|15607.7|15606.2|15607.7|15606.2|15606.7|15605.2|113
1649860260000|2022-04-13 14:31:00|15608.5|15607|15607.5|15606|15608.5|15607|15607.5|15606|82
1649860270000|2022-04-13 14:31:10|15607.7|15606.2|15607.7|15606.2|15608.5|15607|15605.7|15604.2|121
1649860280000|2022-04-13 14:31:20|15608.5|15607|15609.5|15608|15609.5|15608|15607.7|15606|90
1649860290000|2022-04-13 14:31:30|15609.7|15607.2|15608.5|15607|15609.7|15608|15608.5|15606.8|56
1649860300000|2022-04-13 14:31:40|15607.7|15606.2|15610.5|15608|15610.5|15608.8|15607.7|15606.2|157
1649860310000|2022-04-13 14:31:50|15609.5|15607.8|15610.3|15608.8|15610.3|15608.8|15609.5|15607.8|29
1649860320000|2022-04-13 14:32:00|15609.7|15608.2|15611.9|15610.4|15611.9|15610.4|15609.5|15607.8|71
1649860330000|2022-04-13 14:32:10|15611.3|15609.8|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|40
1649860340000|2022-04-13 14:32:20|15609.9|15608.4|15608.7|15607.2|15609.9|15608.4|15607.7|15606.2|88
1649860350000|2022-04-13 14:32:30|15608.1|15606.6|15609.9|15608.4|15609.9|15608.4|15608.1|15606.2|181
1649860360000|2022-04-13 14:32:40|15609.7|15607.4|15607.7|15606.2|15609.7|15607.4|15607.7|15606.2|136
1649860370000|2022-04-13 14:32:50|15608.7|15607.2|15608.7|15607.2|15608.7|15607.2|15606.7|15605.2|117
1649860380000|2022-04-13 14:33:00|15608.1|15606.6|15606.7|15605.2|15608.1|15606.6|15606.7|15605.2|290
1649860390000|2022-04-13 14:33:10|15605.7|15604.2|15606.7|15605.2|15606.7|15605.2|15605.7|15604.2|89
1649860400000|2022-04-13 14:33:20|15606.3|15604.8|15605.7|15604.2|15606.3|15604.8|15605.7|15604.2|79
1649860410000|2022-04-13 14:33:30|15606.7|15605.2|15605.7|15604.2|15606.9|15605.2|15605.7|15604.2|206
1649860420000|2022-04-13 14:33:40|15606.7|15605.2|15606.7|15605.2|15607.7|15606.2|15606.7|15605.2|132
1649860430000|2022-04-13 14:33:50|15607.7|15606.2|15608.7|15607.2|15610.1|15608.4|15607.7|15606.2|32
1649860440000|2022-04-13 14:34:00|15609.9|15608.4|15609.9|15608.4|15610.9|15609.4|15608.7|15607.2|317
1649860450000|2022-04-13 14:34:10|15610.9|15608.9|15609.9|15608.4|15610.9|15609.4|15608.5|15607|355
1649860460000|2022-04-13 14:34:20|15610.9|15609.4|15611.9|15610.4|15612.9|15611.4|15610.9|15609.4|233
1649860470000|2022-04-13 14:34:30|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|18
1649860480000|2022-04-13 14:34:40|15611.9|15610.4|15611.9|15609.4|15611.9|15610.4|15610.9|15609.4|286
1649860490000|2022-04-13 14:34:50|15610.9|15610.4|15612.1|15609.6|15612.9|15611.4|15610.9|15609.6|94
1649860500000|2022-04-13 14:35:00|15610.9|15609.4|15612.9|15610.4|15612.9|15610.6|15610.9|15609.4|27
1649860510000|2022-04-13 14:35:10|15612.7|15610.2|15611.9|15610.4|15612.9|15611.4|15611.9|15610.2|43
1649860520000|2022-04-13 14:35:20|15612.9|15611.4|15611.9|15610.4|15612.9|15611.4|15611.9|15610.4|36
1649860530000|2022-04-13 14:35:30|15610.9|15609.4|15608.7|15607.2|15610.9|15609.4|15608.7|15607.2|200
1649860540000|2022-04-13 14:35:40|15607.7|15606.2|15606.7|15605.2|15607.7|15606.2|15606.7|15605.2|505
1649860550000|2022-04-13 14:35:50|15606.1|15604.6|15604.7|15603.2|15606.7|15605.2|15604.7|15603.2|129
1649860560000|2022-04-13 14:36:00|15605.7|15604.2|15605.7|15604.2|15605.7|15604.2|15604.7|15603.2|125
1649860570000|2022-04-13 14:36:10|15606.7|15605.2|15607.7|15606.2|15608.7|15607.2|15605.7|15604.2|107
1649860580000|2022-04-13 14:36:20|15608.7|15607.2|15608.7|15607.2|15608.9|15607.2|15608.5|15606.2|54
1649860590000|2022-04-13 14:36:30|15607.7|15606.2|15607.7|15606.2|15607.7|15606.2|15607.7|15606.2|8
1649860600000|2022-04-13 14:36:40|15608.7|15607.2|15608.7|15607.2|15608.9|15607.2|15607.7|15606.2|10
1649860610000|2022-04-13 14:36:50|15607.7|15606.2|15606.7|15605.2|15608.7|15606.2|15605.7|15604.2|216
1649860620000|2022-04-13 14:37:00|||||||||68
1649860630000|2022-04-13 14:37:10|15607.7|15606.2|15607.7|15606.2|15607.7|15606.2|15606.7|15605.2|23
1649860640000|2022-04-13 14:37:20|15606.7|15605.2|15605.7|15604.2|15606.7|15605.2|15605.7|15604.2|31
1649860650000|2022-04-13 14:37:30|15606.7|15605.2|15604.7|15603.2|15606.7|15605.2|15604.7|15603.2|213
1649860660000|2022-04-13 14:37:40|15604.1|15602.6|15604.7|15603.2|15604.9|15603.2|15603.7|15602|73
1649860670000|2022-04-13 14:37:50||15602.2||15603.2||15603.2||15602.2|206
1649860680000|2022-04-13 14:38:00|15605.7|15604.2|15605.7|15604.2|15606.7|15605.2|15605.7|15604.2|238
1649860690000|2022-04-13 14:38:10|15606.7|15605.2|15606.7|15605.2|15607.7|15606.2|15606.7|15605.2|233
1649860700000|2022-04-13 14:38:20|||||||||31
1649860710000|2022-04-13 14:38:30|15606.1|15604.6|15605.7|15604.2|15606.1|15604.6|15605.1|15603.6|268
1649860720000|2022-04-13 14:38:40|15606.3|15604.8|15607.7|15606.2|15608.7|15607.2|15606.3|15604.8|287
1649860730000|2022-04-13 14:38:50|15606.7|15605.2|15607.7|15606.2|15607.7|15606.2|15606.7|15605.2|93
1649860740000|2022-04-13 14:39:00|15608.7|15607.2|15608.7|15607.2|15608.7|15607.2|15607.7|15606.2|209
1649860750000|2022-04-13 14:39:10|15608.5|15606.2|15606.7|15605.2|15608.9|15607.2|15606.7|15605.2|68
1649860760000|2022-04-13 14:39:20|15605.7|15604.2|15605.7|15604.2|15605.9|15604.2|15603.7|15602.2|223
1649860770000|2022-04-13 14:39:30|15604.7|15603.2|15605.7|15604.2|15605.7|15604.2|15604.7|15603.2|118
1649860780000|2022-04-13 14:39:40|15604.7|15603.2|15605.7|15604.2|15605.9|15604.2|15604.7|15603.2|314
1649860790000|2022-04-13 14:39:50|15604.7|15603.2|15606.7|15605.2|15606.7|15605.2|15604.7|15603.2|182
1649860800000|2022-04-13 14:40:00|15607.7|15606.2|15605.7|15604.2|15607.7|15606.2|15605.7|15604.2|411
1649860810000|2022-04-13 14:40:10|15605.1|15603.6|15605.7|15604.2|15605.7|15604.2|15604.7|15603.2|52
1649860820000|2022-04-13 14:40:20|15604.7|15603.2|15605.7|15604.2|15605.7|15604.2|15604.7|15603.2|235
1649860830000|2022-04-13 14:40:30|15606.7|15605.2|15606.7|15605.2|15607.7|15606.2|15605.7|15604.2|244
1649860840000|2022-04-13 14:40:40|||||||||2
1649860850000|2022-04-13 14:40:50|15605.7|15604.2|15606.7|15605.2|15607.9|15606.2|15605.7|15604.2|130
1649860860000|2022-04-13 14:41:00|15607.7|15606.2|15607.7|15605.2|15607.7|15606.2|15606.9|15605.2|30
1649860870000|2022-04-13 14:41:10|15607.9|15605.4|15608.7|15607.2|15608.7|15607.2|15607.7|15605.4|20
1649860880000|2022-04-13 14:41:20|15610.1|15607.6|15609.9|15608.4|15610.1|15608.4|15606.5|15605|54
1649860890000|2022-04-13 14:41:30|||||||||2
1649860900000|2022-04-13 14:41:40|15608.9|15607.4|15610.9|15609.4|15610.9|15609.4|15608.9|15607.4|10
1649860910000|2022-04-13 14:41:50|15610.5|15609|15608.7|15607.2|15610.5|15609|15607.7|15606.2|138
1649860920000|2022-04-13 14:42:00|15608.1|15606.6|15607.7|15606.2|15608.1|15606.6|15607.7|15606.2|156
1649860930000|2022-04-13 14:42:10|15608.3|15606.8|15608.7|15607.2|15608.7|15607.2|15608.3|15606.8|27
1649860940000|2022-04-13 14:42:20|15608.5|15606.2|15608.7|15607.2|15608.7|15607.2|15607.7|15606.2|67
1649860950000|2022-04-13 14:42:30|||||||||16
1649860960000|2022-04-13 14:42:40|15609.7|15608.2|15608.9|15607.4|15609.9|15608.4|15607.5|15605|274
1649860970000|2022-04-13 14:42:50|15608.7|15607.2|15610.9|15609.4|15610.9|15609.4|15608.7|15607.2|170
1649860980000|2022-04-13 14:43:00|15610.7|15609.2|15609.9|15608.4|15610.9|15609.4|15609.9|15608.4|122
1649860990000|2022-04-13 14:43:10|15610.9|15609.4|15612.9|15611.4|15613.1|15611.4|15610.9|15609.4|392
1649861000000|2022-04-13 14:43:20|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|10
1649861010000|2022-04-13 14:43:30|||||||||1
1649861020000|2022-04-13 14:43:40|||||||||68
1649861030000|2022-04-13 14:43:50|15612.5|15611|15611.9|15610.4|15612.9|15611.4|15611.9|15609.4|227
1649861040000|2022-04-13 14:44:00|15612.9|15611.4|15612.9|15611.4|15612.9|15611.4|15612.9|15610.4|38
1649861050000|2022-04-13 14:44:10|15613.9|15612.4|15613.9|15612.4|15613.9|15612.4|15613.9|15612.4|18
1649861060000|2022-04-13 14:44:20|15612.9|15611.4|15611.9|15610.4|15612.9|15611.4|15611.9|15610.4|100
1649861070000|2022-04-13 14:44:30|15610.9|15609.4|15612.9|15611.4|15612.9|15611.4|15610.9|15609.4|228
1649861080000|2022-04-13 14:44:40|15613.9|15612.4|15612.9|15611.4|15613.9|15612.4|15612.9|15611.4|841
1649861090000|2022-04-13 14:44:50|15613.9|15612.4|15613.9|15612.4|15615.1|15613.6|15613.7|15612.2|64
1649861100000|2022-04-13 14:45:00|15615.1|15613.6|15613.9|15612.4|15615.1|15613.6|15613.9|15612.4|132
1649861110000|2022-04-13 14:45:10|15613.1|15611.4|15613.9|15612.4|15613.9|15612.4|15612.9|15611.4|103
1649861120000|2022-04-13 14:45:20|||||||||461
1649861130000|2022-04-13 14:45:30|15613.3|15611.8|15612.9|15611.4|15613.3|15611.8|15612.9|15611.4|140
1649861140000|2022-04-13 14:45:40|||||||||4
1649861150000|2022-04-13 14:45:50|15613.9|15611.6|15613.9|15611.4|15613.9|15612.4|15612.9|15611.4|122
1649861160000|2022-04-13 14:46:00|15612.9|15612.4|15612.9|15611.4|15613.9|15612.4|15612.9|15611.4|90
1649861170000|2022-04-13 14:46:10|15611.9|15610.4|15612.9|15611.4|15612.9|15611.4|15611.9|15609.6|336
1649861180000|2022-04-13 14:46:20|15611.9|15610.4|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|155
1649861190000|2022-04-13 14:46:30|15610.3|15608.8|15609.9|15608.4|15611.1|15609.4|15609.9|15608.2|260
1649861200000|2022-04-13 14:46:40|15610.9|15609.4|15610.9|15609.4|15611.9|15610.4|15609.9|15608.4|581
1649861210000|2022-04-13 14:46:50|15611.1|15609.6|15609.9|15608.4|15611.1|15609.6|15609.9|15608.4|128
1649861220000|2022-04-13 14:47:00|15610.9|15609.4|15609.9|15608.4|15611.1|15609.4|15608.7|15607.2|278
1649861230000|2022-04-13 14:47:10|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|70
1649861240000|2022-04-13 14:47:20|15611.1|15609.4|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|56
1649861250000|2022-04-13 14:47:30|15611.9|15609.6|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|56
1649861260000|2022-04-13 14:47:40|15610.1|15608.4|15609.9|15608.4|15610.1|15608.6|15608.7|15607.2|56
1649861270000|2022-04-13 14:47:50|15608.7|15607.2|15608.7|15607.2|15609.9|15608.4|15608.7|15607.2|39
1649861280000|2022-04-13 14:48:00|15606.5|15605|15608.7|15607.2|15609.9|15608.4|15606.5|15605|401
1649861290000|2022-04-13 14:48:10|15609.9|15607.4|15610.9|15609.4|15610.9|15609.4|15606.5|15605|83
1649861300000|2022-04-13 14:48:20|15609.9|15608.4|15611.9|15610.4|15611.9|15610.4|15609.9|15608.4|27
1649861310000|2022-04-13 14:48:30|15611.1|15609.4|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|518
1649861320000|2022-04-13 14:48:40|||||||||96
1649861330000|2022-04-13 14:48:50|15611.9|15610.4|15611.9|15609.4|15612.9|15611.4|15611.9|15609.4|100
1649861340000|2022-04-13 14:49:00|15611.1|15609.6|15610.9|15609.4|15611.9|15610.4|15609.9|15608.4|76
1649861350000|2022-04-13 14:49:10|15611.9|15610.4|15610.9|15609.4|15611.9|15610.4|15609.9|15608.4|161
1649861360000|2022-04-13 14:49:20|15609.9|15608.4|15611.9|15610.4|15611.9|15610.4|15609.9|15608.4|84
1649861370000|2022-04-13 14:49:30|15612.9||15611.9||15612.9||15611.9||531
1649861380000|2022-04-13 14:49:40|15612.1|15609.6|15610.9|15609.4|15612.1|15609.6|15610.9|15609.4|80
1649861390000|2022-04-13 14:49:50|15612.1|15609.6|15610.9|15609.4|15612.1|15609.6|15610.9|15609.4|18
1649861400000|2022-04-13 14:50:00||15608.4||15609.4||15609.4||15608.4|21
1649861410000|2022-04-13 14:50:10|||||||||57
1649861420000|2022-04-13 14:50:20|15609.9|15608.4|15611.9|15610.4|15611.9|15610.4|15609.9|15608.4|49
1649861430000|2022-04-13 14:50:30|15612.9|15611.4|15612.9|15611.4|15612.9|15611.4|15611.9|15611.4|12
1649861440000|2022-04-13 14:50:40|15612.3|15610.8|15612.9|15611.4|15612.9|15611.4|15612.3|15610.8|42
1649861450000|2022-04-13 14:50:50|15613.9|15612.4|15613.9|15612.4|15613.9|15612.4|15613.9|15612.4|45
1649861460000|2022-04-13 14:51:00|15613.5|15612|15613.9|15612.4|15613.9|15612.4|15612.9|15611.4|233
1649861470000|2022-04-13 14:51:10|15612.9|15611.4|15612.9|15611.4|15612.9|15611.4|15612.9|15611.4|36
1649861480000|2022-04-13 14:51:20|15613.3|15611.8|15613.9|15611.4|15614.1|15612.4|15612.9|15611.4|163
1649861490000|2022-04-13 14:51:30|15612.9|15612.4|15612.9|15611.4|15613.9|15612.4|15612.9|15611.4|49
1649861500000|2022-04-13 14:51:40|15613.9|15612.4|15613.9|15612.4|15615.3|15612.8|15613.9|15612.4|249
1649861510000|2022-04-13 14:51:50|15615.1|15612.6|15615.1|15613.6|15616.1|15614.6|15615.1|15612.6|177
1649861520000|2022-04-13 14:52:00|15614.5|15613|15615.1|15612.6|15615.1|15613.6|15613.9|15612.4|103
1649861530000|2022-04-13 14:52:10|15614.3|15612.8|15616.1|15614.6|15616.1|15614.6|15613.9|15612.4|424
1649861540000|2022-04-13 14:52:20|15617.1|15615.6|15617.1|15615.6|15617.1|15615.6|15617.1|15615.6|178
1649861550000|2022-04-13 14:52:30|15616.1|15614.6|15615.1|15613.6|15617.1|15615.6|15615.1|15613.6|370
1649861560000|2022-04-13 14:52:40|15616.1|15614.6|15615.1|15613.6|15616.3|15614.6|15615.1|15613.6|133
1649861570000|2022-04-13 14:52:50|15614.5|15613|15616.1|15614.6|15616.3|15614.6|15614.5|15613|176
1649861580000|2022-04-13 14:53:00|||||||||3
1649861590000|2022-04-13 14:53:10|15615.1|15613.6|15615.1|15613.6|15615.1|15613.6|15615.1|15613.6|5
1649861600000|2022-04-13 14:53:20|15616.1|15614.6|15617.1|15615.6|15617.1|15615.6|15616.1|15614.4|280
1649861610000|2022-04-13 14:53:30|15616.1|15614.6|15615.1|15613.6|15616.1|15614.6|15615.1|15613.6|230
1649861620000|2022-04-13 14:53:40|15614.1|15612.6|15615.1|15613.6|15615.3|15613.6|15613.9|15612.2|46
1649861630000|2022-04-13 14:53:50|15613.9|15612.4|15611.9|15610.4|15615.1|15612.8|15611.9|15610.4|96
1649861640000|2022-04-13 14:54:00|15612.9|15611.4|15612.9|15611.4|15612.9|15611.4|15611.9|15611.4|500
1649861650000|2022-04-13 14:54:10|||||||||22
1649861660000|2022-04-13 14:54:20||15610.4||15610.4||15610.4||15610.4|6
1649861670000|2022-04-13 14:54:30||15611.4||15611.4||15611.4||15610.4|29
1649861680000|2022-04-13 14:54:40|15611.9|15610.4|15612.9|15610.4|15612.9|15610.4|15611.3|15609.4|117
1649861690000|2022-04-13 14:54:50|15612.1|15610.6|15611.9|15610.4|15613.1|15611.4|15611.9|15610.4|141
1649861700000|2022-04-13 14:55:00|||||||||142
1649861720000|2022-04-13 14:55:20|15610.9|15609.4|15611.9|15609.4|15611.9|15609.4|15610.9|15609.4|29
1649861730000|2022-04-13 14:55:30|15611.1|15609.6|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|39
1649861740000|2022-04-13 14:55:40|15610.9|15609.4|15610.9|15609.4|15611.7|15609.6|15610.9|15609.2|28
1649861750000|2022-04-13 14:55:50|15610.1|15608.4|15610.9|15609.4|15610.9|15609.4|15610.1|15608.4|5
1649861760000|2022-04-13 14:56:00|15609.9|15608.4|15609.9|15608.4|15609.9|15608.4|15609.9|15608.4|417
1649861770000|2022-04-13 14:56:10|15609.5|15608|15608.7|15607.2|15609.7|15608.2|15608.7|15607.2|209
1649861780000|2022-04-13 14:56:20|15608.3|15606.2|15607.7|15606.2|15608.9|15607.2|15607.7|15606.2|91
1649861790000|2022-04-13 14:56:30||15605.2||15606.2||15606.2||15605.2|109
1649861800000|2022-04-13 14:56:40|15608.7|15607.2|15608.7|15607.2|15608.7|15607.2|15607.7|15606.2|81
1649861810000|2022-04-13 14:56:50|15607.7|15606.2|15607.7|15606.2|15607.7|15606.2|15607.7|15606.2|20
1649861820000|2022-04-13 14:57:00|15608.7|15607.2|15607.7|15606.2|15608.7|15607.2|15607.7|15606.2|70
1649861830000|2022-04-13 14:57:10|15608.5|15606|15607.7|15606.2|15608.9|15607.2|15607.7|15606|48
1649861840000|2022-04-13 14:57:20|15608.3|15606.8|15608.7|15607.2|15608.7|15607.2|15607.7|15606.2|174
1649861850000|2022-04-13 14:57:30|15610.1|15607.6|15608.7|15607.2|15610.1|15607.6|15608.7|15607.2|82
1649861870000|2022-04-13 14:57:50|15609.9|15608.4|15609.9|15608.4|15609.9|15608.4|15608.9|15606.4|94
1649861880000|2022-04-13 14:58:00|||||||||2
1649861890000|2022-04-13 14:58:10|15610.9|15609.4|15608.7|15607.2|15611.1|15609.4|15608.7|15607.2|232
1649861900000|2022-04-13 14:58:20|15609.9|15608.4|15609.9|15608.4|15609.9|15608.4|15608.7|15607.2|64
1649861910000|2022-04-13 14:58:30|15608.7|15607.2|15609.7|15608.2|15609.9|15608.4|15606.8|15605.3|66
1649861920000|2022-04-13 14:58:40|15609.9|15608.4|15609.9|15608.4|15609.9|15608.4|15609.9|15608.4|39
1649861930000|2022-04-13 14:58:50|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|15609.9|15608.4|37
1649861940000|2022-04-13 14:59:00|||||||||25
1649861950000|2022-04-13 14:59:10|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|66
1649861960000|2022-04-13 14:59:20|15612.9|15611.4|15615.1|15613.6|15615.1|15613.6|15612.9|15611.4|250
1649861970000|2022-04-13 14:59:30|15613.9|15612.4|15613.9|15612.4|15615.3|15613.6|15613.9|15612.4|35
1649861980000|2022-04-13 14:59:40|15615.1|15612.6|15615.1|15612.6|15615.3|15613.6|15613.9|15612.4|61
1649861990000|2022-04-13 14:59:50|15614.3|15612.8|15613.9|15612.4|15615.3|15613.6|15613.9|15612.2|29
1649862000000|2022-04-13 15:00:00|15612.9|15611.4|15617.1|15615.6|15617.1|15615.6|15612.9|15611.4|116
1649862010000|2022-04-13 15:00:10|15617.7|15616.2|15617.1|15615.6|15617.7|15616.2|15616.7|15614.6|68
1649862020000|2022-04-13 15:00:20|15618.3|15615.8|15617.1|15614.6|15618.3|15615.8|15616.5|15614.6|70
1649862030000|2022-04-13 15:00:30|15616.1|15615.4|15616.1|15614.6|15617.1|15615.6|15616.1|15614.6|157
1649862040000|2022-04-13 15:00:40|15617.1|15615.6|15617.1|15614.6|15617.3|15615.6|15616.1|15614.6|212
1649862050000|2022-04-13 15:00:50|15616.1|15615.6|15616.1|15614.6|15617.3|15615.6|15616.1|15614.6|34
1649862060000|2022-04-13 15:01:00|15617.1|15615.6|15617.1|15615.6|15617.1|15615.6|15616.1|15614.6|190
1649862070000|2022-04-13 15:01:10|15616.1|15614.6|15615.1|15613.6|15616.1|15614.6|15615.1|15613.6|68
1649862080000|2022-04-13 15:01:20|15613.9|15612.4|15612.9|15611.4|15613.9|15612.4|15612.9|15611.4|17
1649862090000|2022-04-13 15:01:30|15613.9|15612.4|15613.9|15612.4|15614.1|15612.4|15612.9|15611.4|133
1649862100000|2022-04-13 15:01:40|15613.3|15611.8|15612.9|15611.4|15613.9|15611.8|15612.9|15611.2|24
1649862110000|2022-04-13 15:01:50|15611.9|15610.4|15612.9|15611.4|15613.1|15611.4|15611.9|15610.4|24
1649862120000|2022-04-13 15:02:00|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|132
1649862130000|2022-04-13 15:02:10|15610.9|15609.4|15611.9|15610.4|15612.1|15610.4|15610.9|15609.2|103
1649862140000|2022-04-13 15:02:20|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|15
1649862150000|2022-04-13 15:02:30|15611.9|15610.4|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|100
1649862160000|2022-04-13 15:02:40|15609.9|15608.4|15610.9|15609.4|15610.9|15609.4|15609.9|15608.4|24
1649862170000|2022-04-13 15:02:50|15611.9|15610.4|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|65
1649862180000|2022-04-13 15:03:00|15611.9|15610.4|15610.9|15609.4|15612.1|15610.4|15610.9|15609.4|41
1649862190000|2022-04-13 15:03:10|15611.9|15610.4|15610.9|15609.4|15611.9|15610.4|15610.9|15609.4|50
1649862200000|2022-04-13 15:03:20|||||||||10
1649862210000|2022-04-13 15:03:30|||||||||17
1649862220000|2022-04-13 15:03:40|15609.9|15608.4|15610.9|15609.4|15611.1|15609.4|15609.9|15608.4|37
1649862230000|2022-04-13 15:03:50|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|31
1649862240000|2022-04-13 15:04:00|15610.9|15609.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|81
1649862250000|2022-04-13 15:04:10|15612.7|15610.2|15612.9|15611.4|15613.9|15612.4|15612.1|15610.2|166
1649862260000|2022-04-13 15:04:20|15613.9|15612.2|15613.9|15612.4|15613.9|15612.4|15613.7|15612.2|51
1649862270000|2022-04-13 15:04:30||15611.4||15612.4||15612.4||15611.4|22
1649862280000|2022-04-13 15:04:40|15612.9|15611.4|15613.9|15612.4|15613.9|15612.4|15612.9|15611.4|29
1649862290000|2022-04-13 15:04:50|15613.5|15612|15611.9|15610.4|15614.1|15612.4|15611.9|15610.4|46
1649862300000|2022-04-13 15:05:00|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|15610.9|15609.4|30
1649862310000|2022-04-13 15:05:10|15611.7|15609.2|15610.9|15609.4|15611.9|15609.6|15610.9|15609.2|264
1649862320000|2022-04-13 15:05:20|15611.9|15610.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|28
1649862330000|2022-04-13 15:05:30|15610.7|15609.2|15610.9|15609.4|15611.4|15609.4|15609.9|15608.2|69
1649862340000|2022-04-13 15:05:40|15611.9|15608.4|15609.9|15608.4|15611.9|15609.4|15609.9|15608.4|202
1649862350000|2022-04-13 15:05:50|15608.7|15607.2|15606.7|15605.2|15608.7|15607.2|15606.7|15605.2|221
1649862360000|2022-04-13 15:06:00|15605.7|15604.2|15603.7|15602.2|15605.7|15604.2|15603.7|15602.2|159
1649862370000|2022-04-13 15:06:10|15602.7|15601.2|15602.7|15601.2|15604.3|15602.8|15602.7|15601.2|576
1649862380000|2022-04-13 15:06:20|15603.5|15602|15605.7|15603.2|15605.7|15604.2|15603.5|15602|95
1649862390000|2022-04-13 15:06:30|15604.7|15604.2|15603.7|15602.2|15604.7|15604.2|15602.7|15601.2|189
1649862400000|2022-04-13 15:06:40|||||||||69
1649862410000|2022-04-13 15:06:50|15602.7|15601.2|15603.7|15602.2|15603.7|15602.2|15602.7|15601.2|140
1649862420000|2022-04-13 15:07:00|15602.7|15601.2|15602.7|15601.2|15603.7|15602.2|15602.7|15601.2|55
1649862430000|2022-04-13 15:07:10|15603.7|15602.2|15603.9|15601.4|15603.9|15602.2|15602.7|15601.2|92
1649862440000|2022-04-13 15:07:20|15603.7|15601.2|15602.7|15601.2|15603.7|15602.2|15602.7|15601.2|3
1649862450000|2022-04-13 15:07:30|15603.1|15601.6|15602.7|15601.2|15603.1|15601.6|15602.7|15601.2|126
1649862460000|2022-04-13 15:07:40|15603.1|15601.6|15602.7|15601.2|15603.1|15601.6|15602.7|15601.2|63
1649862470000|2022-04-13 15:07:50|15603.7|15602.2|15603.7|15602.2|15603.7|15602.2|15602.7|15601.2|297
1649862480000|2022-04-13 15:08:00|15604.7|15603.2|15603.7|15602.2|15604.7|15603.2|15603.7|15602|46
1649862490000|2022-04-13 15:08:10|15602.7|15601.2|15602.7|15601.2|15602.7|15601.2|15602.7|15601.2|241
1649862500000|2022-04-13 15:08:20|15603.7|15602.2|15604.7|15603.2|15604.7|15603.2|15603.7|15602.2|115
1649862510000|2022-04-13 15:08:30|15605.7|15604.2|15604.7|15603.2|15605.7|15604.2|15604.7|15603.2|36
1649862520000|2022-04-13 15:08:40|15603.7|15602.2|15604.9|15602.4|15605.7|15604.2|15603.7|15602.2|94
1649862530000|2022-04-13 15:08:50|15604.7|15603.2|15604.7|15603.2|15604.7|15603.2|15604.7|15603.2|89
1649862540000|2022-04-13 15:09:00|15604.4|15602.9|15603.7|15602.2|15604.4|15602.9|15603.7|15602.2|96
1649862550000|2022-04-13 15:09:10|15604.7|15603.2|15604.7|15603.2|15604.7|15603.2|15604.7|15603.2|5
1649862560000|2022-04-13 15:09:20|15603.9|15602.4|15603.7|15602.2|15604.7|15603.2|15603.7|15602.2|117
1649862570000|2022-04-13 15:09:30|15602.7|15601.2|15602.7|15601.2|15602.7|15601.2|15601.7|15600.2|85
1649862580000|2022-04-13 15:09:40|15603.7|15602.2|15602.7|15601.2|15603.7|15602.2|15602.7|15601.1|59
1649862590000|2022-04-13 15:09:50|15601.7|15600.2|15601.7|15600.2|15601.7|15600.2|15601.7|15600.2|120
1649862600000|2022-04-13 15:10:00|15602.6|15601.1|15602.7|15601.2|15602.7|15601.2|15601.7|15600.2|101
1649862610000|2022-04-13 15:10:10|15602.9|15601.4|15603.7|15602.2|15604.9|15603.2|15602.9|15601.4|115
1649862620000|2022-04-13 15:10:20|15604.7|15603.2|15603.7|15602.2|15604.7|15603.2|15603.7|15602.2|307
1649862630000|2022-04-13 15:10:30|15604.7|15603.2|15603.7|15602.2|15604.7|15603.2|15602.7|15601.2|241
1649862640000|2022-04-13 15:10:40|15603.9|15602.4|15603.8|15602.3|15604.8|15603.3|15603.7|15602.2|36
1649862650000|2022-04-13 15:10:50|15604.8|15603.3|15606.8|15605.3|15606.8|15605.3|15604.6|15603.1|138
1649862660000|2022-04-13 15:11:00|15607.8|15604.3|15607.8|15606.3|15607.8|15606.3|15606.8|15604.3|262
1649862670000|2022-04-13 15:11:10|15606.8|15605.3|15607.8|15606.3|15607.8|15606.3|15606.8|15605.3|43
1649862680000|2022-04-13 15:11:20|15606.8|15605.3|15607.8|15606.3|15607.8|15606.3|15605.8|15604.3|186
1649862690000|2022-04-13 15:11:30|15608.8|15607.3|15609.9|15608.4|15610.1|15608.4|15608.8|15607.3|68
1649862700000|2022-04-13 15:11:40|15610.1|15607.6|15609.9|15608.4|15610.1|15608.4|15609.9|15607.6|131
1649862710000|2022-04-13 15:11:50|15608.8|15607.3|15609.9|15608.4|15609.9|15608.4|15608.8|15607.3|112
1649862720000|2022-04-13 15:12:00|15610.1|15608.6|15611.9|15610.4|15611.9|15610.4|15609.9|15608.4|104
1649862730000|2022-04-13 15:12:10|15610.9|15609.4|15611.9|15610.4|15611.9|15610.4|15610.9|15609.4|25
1649862740000|2022-04-13 15:12:20|15612|15610.5|15612|15610.5|15612|15610.5|15612|15610.5|61
1649862750000|2022-04-13 15:12:30|15611|15609.5|15611|15609.5|15611|15609.5|15610|15608.5|91
1649862760000|2022-04-13 15:12:40|15610.3|15608.8|15610|15608.5|15610.8|15608.8|15610|15608.3|250
1649862770000|2022-04-13 15:12:50|15611|15609.5|15609.8|15608.3|15611|15609.5|15608.8|15607.3|46
1649862780000|2022-04-13 15:13:00|15610|15608.5|15611|15609.5|15611|15609.5|15610|15608.5|264
1649862790000|2022-04-13 15:13:10|15610.6|15609.1|15611|15609.5|15611|15609.5|15610|15608.1|148
1649862800000|2022-04-13 15:13:20|15612|15610.5|15608.8|15607.3|15612|15610.5|15608.8|15607.3|152
1649862810000|2022-04-13 15:13:30|15610|15608.5|15610|15608.5|15610|15608.5|15606.8|15605.3|147
1649862820000|2022-04-13 15:13:40|15611|15609.5|15610|15608.5|15611|15609.5|15610|15608.5|129
1649862830000|2022-04-13 15:13:50|15611|15609.5|15611|15609.5|15611|15609.5|15611|15609.5|92
1649862840000|2022-04-13 15:14:00|15612|15610.5|15614|15612.5|15614|15612.5|15612|15610.5|373
1649862850000|2022-04-13 15:14:10|15613|15611.5|15612|15610.5|15614|15611.5|15612|15610.5|179
1649862860000|2022-04-13 15:14:20|||||||||25
1649862870000|2022-04-13 15:14:30|15612.6|15611.1|15614|15611.5|15614|15612.5|15612.6|15611.1|356
1649862880000|2022-04-13 15:14:40|15613|15612.5|15613|15611.5|15614|15612.5|15613|15611.5|117
1649862890000|2022-04-13 15:14:50|15612|15610.5|15612|15610.5|15613|15611.5|15612|15610.5|164
1649862900000|2022-04-13 15:15:00|15611|15609.5|15612|15610.5|15612|15610.5|15611|15609.3|305
1649862910000|2022-04-13 15:15:10|15611|15609.5|15611|15609.5|15612|15610.5|15611|15609.5|285
1649862920000|2022-04-13 15:15:20|15610|15608.5|15610|15608.5|15611|15609.5|15610|15608.5|201
1649862930000|2022-04-13 15:15:30|15609.3|15607.8|15610|15608.5|15610|15608.5|15609|15607.5|91
1649862940000|2022-04-13 15:15:40|15608.8|15607.3|15611|15609.5|15611|15609.5|15608.8|15607.3|265
1649862950000|2022-04-13 15:15:50|15610|15608.5|15611|15609.5|15612|15610.5|15610|15608.5|432
1649862960000|2022-04-13 15:16:00|15610|15608.5|15611|15609.5|15611|15609.5|15610|15608.5|174
1649862970000|2022-04-13 15:16:10|15610|15608.5|15612|15610.5|15612.2|15610.5|15610|15608.5|486
1649862980000|2022-04-13 15:16:20|15612.2|15610.7|15611.2|15609.7|15612.2|15610.7|15611.2|15609.7|79
1649863000000|2022-04-13 15:16:40|15610.5|15609|15608.2|15606.7|15610.5|15609|15608.2|15606.7|223
1649863010000|2022-04-13 15:16:50|15607.2|15605.7|15606.2|15604.7|15607.2|15605.7|15606.2|15604.7|75
1649863020000|2022-04-13 15:17:00|15605.5|15604|15605.2|15603.7|15606.2|15604|15604.2|15602.7|341
1649863030000|2022-04-13 15:17:10|15604.5|15603|15603.2|15601.7|15604.5|15603|15602.4|15600.9|244
1649863040000|2022-04-13 15:17:20|||||||||208
1649863050000|2022-04-13 15:17:30|15602.2|15600.7|15602.2|15600.7|15603.2|15601.7|15601.2|15599.7|645
1649863060000|2022-04-13 15:17:40|15601.2|15599.7|15602.2|15599.7|15602.2|15600.7|15601.2|15599.7|181
1649863070000|2022-04-13 15:17:50|15601.4|15599.9|15602.2|15600.7|15603.2|15601.7|15601.2|15599.7|107
1649863080000|2022-04-13 15:18:00|15603.2|15599.7|15602.2|15600.7|15603.2|15601.7|15602.2|15599.7|172
1649863090000|2022-04-13 15:18:10|15603.2|15601.7|15603.2|15601.7|15604|15601.7|15602.2|15600.5|191
1649863100000|2022-04-13 15:18:20|15602.2|15600.7|15602.2|15600.7|15603.2|15601.7|15602.2|15600.7|209
1649863110000|2022-04-13 15:18:30|15603|15600.5|15603.2|15600.7|15603.2|15601.7|15603|15600.5|146
1649863120000|2022-04-13 15:18:40|15603.4|15601.7|15603.2|15601.7|15603.4|15601.7|15602.2|15600.7|166
1649863130000|2022-04-13 15:18:50|15604.2|15602.5|15604.2|15602.7|15604.2|15602.7|15603.2|15601.7|276
1649863140000|2022-04-13 15:19:00|15603.2|15601.7|15602.2|15600.7|15603.2|15601.7|15602.2|15600.7|111
1649863150000|2022-04-13 15:19:10|15603.2|15601.7|15602.2|15600.7|15603.2|15601.7|15602|15599.7|72
1649863160000|2022-04-13 15:19:20|15603.2|15601.7|15603.2|15601.7|15603.2|15601.7|15602.2|15600.7|78
1649863170000|2022-04-13 15:19:30|15604|15601.5|15603.2|15601.7|15604.2|15601.7|15603.2|15601.5|41
1649863180000|2022-04-13 15:19:40|15604|15601.5|15603.2|15601.7|15604.2|15602.7|15603.2|15601.5|324
1649863190000|2022-04-13 15:19:50|15602.2|15600.7|15602.2|15600.7|15603.2|15601.7|15602.2|15600.7|102
1649863200000|2022-04-13 15:20:00|15603.2|15601.7|15601.2|15599.7|15603.2|15601.7|15601.2|15599.7|79
1649863210000|2022-04-13 15:20:10|15602.2|15600.7|15601.2|15599.7|15602.2|15600.7|15601.2|15599.7|146
1649863220000|2022-04-13 15:20:20|15600.2|15598.7|15600.2|15598.7|15600.2|15599.7|15600.2|15598.7|312
1649863230000|2022-04-13 15:20:30|15601.2|15599.7|15600.2|15598.7|15601.2|15599.7|15600.2|15598.7|84
1649863240000|2022-04-13 15:20:40|15599.2|15597.7|15599.2|15597.7|15600|15598.7|15599.2|15597.5|229
1649863250000|2022-04-13 15:20:50|||||||||5
1649863260000|2022-04-13 15:21:00|15600.2|15598.7|15600.2|15598.7|15600.2|15598.7|15600.2|15598.7|111
1649863270000|2022-04-13 15:21:10|15599.8|15598.3|15599|15597.5|15600|15598.5|15598.8|15597.3|136
1649863280000|2022-04-13 15:21:20|15598.4|15596.9|15599|15597.5|15599|15597.5|15596.8|15595.3|271
1649863290000|2022-04-13 15:21:30|15598.2|15596.5|15599|15597.5|15599|15597.5|15597.8|15596.3|44
1649863300000|2022-04-13 15:21:40|15600|15598.5|15600|15598.5|15600|15598.5|15600|15597.5|10
1649863310000|2022-04-13 15:21:50|15599.4|15597.9|15602|15600.5|15602|15600.5|15599.4|15597.9|231
1649863320000|2022-04-13 15:22:00|15601|15599.5|15600|15597.5|15601|15599.5|15600|15597.5|303
1649863330000|2022-04-13 15:22:10|15599|15598.5|15599|15596.5|15600|15598.5|15597.8|15596.3|213
1649863340000|2022-04-13 15:22:20|15598.2|15596.7|15597.8|15596.3|15599.2|15597.5|15597.8|15596.3|45
1649863350000|2022-04-13 15:22:30|15596.8|15595.3|15599|15597.5|15599.2|15597.5|15596.8|15595.3|169
1649863360000|2022-04-13 15:22:40|15600|15598.5|15600|15598.5|15600|15598.5|15600|15598.5|41
1649863370000|2022-04-13 15:22:50|15601|15599.3|15602|15599.5|15602|15600.5|15600.8|15599.3|98
1649863380000|2022-04-13 15:23:00|15601|15599.7|15601|15598.5|15602|15600.5|15600|15598.5|57
1649863390000|2022-04-13 15:23:10|15600.8|15599.5|15601|15599.5|15601|15599.5|15600|15598.3|64
1649863400000|2022-04-13 15:23:20|15602|15600.5|15602|15600.5|15602|15600.5|15601|15599.5|53
1649863410000|2022-04-13 15:23:30|15603|15601.5|15602|15600.5|15603|15601.5|15602|15600.5|81
1649863420000|2022-04-13 15:23:40|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|60
1649863430000|2022-04-13 15:23:50|15600|15598.5|15600|15598.5|15600|15598.5|15600|15598.5|25
1649863440000|2022-04-13 15:24:00|15600.8|15599.3|15602|15600.5|15602|15600.5|15600.8|15599.3|74
1649863450000|2022-04-13 15:24:10|15603|15601.5|15603|15601.5|15603.2|15601.7|15603|15600.5|52
1649863460000|2022-04-13 15:24:20|||||||||16
1649863470000|2022-04-13 15:24:30|15602.4|15600.9|15603|15600.5|15603|15600.9|15602.4|15600.5|48
1649863480000|2022-04-13 15:24:40|15602|15601.5|15602|15600.5|15602.2|15601.5|15601.8|15599.5|422
1649863490000|2022-04-13 15:24:50|||||||||349
1649863500000|2022-04-13 15:25:00|15601|15599.5|15601|15599.5|15602|15599.5|15600|15597.5|89
1649863510000|2022-04-13 15:25:10|15602|15599.7|15601|15599.5|15602|15599.7|15601|15599.5|29
1649863520000|2022-04-13 15:25:20|15602|15600.5|15601|15599.5|15603|15601.5|15601|15599.5|47
1649863530000|2022-04-13 15:25:30|15600|15598.5|15600|15598.5|15601|15598.7|15600|15598.5|22
1649863540000|2022-04-13 15:25:40|15599.4|15597.9|15600|15598.5|15600|15598.5|15599|15597.5|8
1649863550000|2022-04-13 15:25:50|15601.2|15598.7|15599|15597.5|15601.2|15599.5|15599|15597.5|18
1649863560000|2022-04-13 15:26:00|15599.8|15597.3|15600|15598.5|15600|15598.5|15599|15597.3|82
1649863570000|2022-04-13 15:26:10|15599.2|15597.5|15600|15598.5|15600|15598.5|15599|15597.5|30
1649863580000|2022-04-13 15:26:20|15599|15597.5|15599|15596.5|15600|15598.5|15599|15596.5|114
1649863590000|2022-04-13 15:26:30|15600|15597.5|15599|15597.5|15600|15598.5|15599|15597.5|31
1649863600000|2022-04-13 15:26:40|15598|15596.5|15598|15596.5|15598|15596.5|15598|15596.5|38
1649863610000|2022-04-13 15:26:50|15598.8|15596.3|15597.2|15595.7|15599|15597.5|15597.2|15595.7|60
1649863620000|2022-04-13 15:27:00|15597.8|15596.3|15596.8|15595.3|15597.8|15596.3|15596.8|15595.3|96
1649863630000|2022-04-13 15:27:10|15597.8|15596.3|15596.8|15595.3|15597.8|15596.3|15596.8|15595.3|137
1649863640000|2022-04-13 15:27:20|15597.8|15596.1|15597.8|15595.3|15597.8|15596.3|15596.8|15595.3|127
1649863650000|2022-04-13 15:27:30|15597|15595.5|15596.8|15595.3|15597|15595.5|15595.8|15594.3|74
1649863660000|2022-04-13 15:27:40||15594.3||15595.3||15595.3||15594.3|33
1649863670000|2022-04-13 15:27:50|15595.8|15594.3|15595.8|15594.3|15596.8|15595.3|15595.8|15594.3|42
1649863680000|2022-04-13 15:28:00|||||||||10
1649863690000|2022-04-13 15:28:10|||||||||67
1649863700000|2022-04-13 15:28:20|15596.8|15595.3|15596.8|15595.3|15597.8|15596.3|15595.8|15595.3|72
1649863710000|2022-04-13 15:28:30|15597.8|15596.3|15597.8|15596.3|15597.8|15596.3|15597.8|15596.3|77
1649863720000|2022-04-13 15:28:40|15597.2|15595.7|15596.8|15595.3|15597.2|15595.7|15596.8|15595.3|27
1649863730000|2022-04-13 15:28:50|15597.8|15596.3|15597.8|15596.3|15597.8|15596.3|15596.8|15595.3|40
1649863740000|2022-04-13 15:29:00|||||||||29
1649863750000|2022-04-13 15:29:10|15596.8|15595.3|15594.8|15593.3|15596.8|15595.3|15594.8|15593.3|107
1649863760000|2022-04-13 15:29:20|15593.8|15592.3|15593.8|15592.3|15594.8|15593.3|15593.8|15592.3|316
1649863770000|2022-04-13 15:29:30|15594.6|15593.1|15594.8|15593.3|15594.8|15593.3|15594.6|15593.1|34
1649863780000|2022-04-13 15:29:40|||||||||11
1649863790000|2022-04-13 15:29:50|||||||||66
1649863800000|2022-04-13 15:30:00|15593.8|15592.3|15593.8|15592.3|15595.8|15594.3|15593.8|15592.3|190
1649863810000|2022-04-13 15:30:10|15593.6|15591.3|15593.8|15592.3|15593.8|15592.3|15592.8|15591.3|56
1649863820000|2022-04-13 15:30:20|15594.8|15593.3|15593.8|15592.3|15594.8|15593.3|15593.8|15592.3|55
1649863830000|2022-04-13 15:30:30|15594.8|15593.3|15593.8|15592.3|15594.8|15593.3|15592.8|15591.3|50
1649863840000|2022-04-13 15:30:40|15594|15591.5|15592.8|15591.3|15594|15592.3|15591.8|15590.3|106
1649863850000|2022-04-13 15:30:50|15593.8|15592.3|15592.8|15591.3|15593.8|15592.3|15592.8|15591.3|19
1649863860000|2022-04-13 15:31:00|15593.4|15591.9|15593.8|15592.3|15593.8|15592.3|15593.4|15591.3|39
1649863870000|2022-04-13 15:31:10|||||||||3
1649863880000|2022-04-13 15:31:20|15594.8|15593.3|15594.8|15593.3|15595.2|15593.7|15593.8|15592.1|73
1649863890000|2022-04-13 15:31:30|15593.8|15592.3|15594.8|15593.3|15594.8|15593.3|15593.8|15592.3|246
1649863900000|2022-04-13 15:31:40|15594.6|15592.3|15594.8|15592.3|15594.8|15593.3|15593.8|15592.3|25
1649863910000|2022-04-13 15:31:50|15593.8|15592.1|15592.8|15591.3|15594.8|15593.3|15592.8|15591.3|24
1649863920000|2022-04-13 15:32:00|15592|15590.3|15591.8|15590.3|15592|15590.5|15591.8|15590.3|51
1649863930000|2022-04-13 15:32:10|15592.4|15590.9|15594.8|15593.3|15595|15593.3|15592.4|15590.9|135
1649863940000|2022-04-13 15:32:20|15595.2|15593.7|15596|15594.5|15596|15594.5|15594.8|15593.3|54
1649863950000|2022-04-13 15:32:30|15595.2|15593.7|15596|15594.5|15596|15594.5|15595.2|15593.7|104
1649863960000|2022-04-13 15:32:40|15596.2|15593.7|15596|15594.5|15596.2|15594.5|15596|15593.7|79
1649863970000|2022-04-13 15:32:50|15596.2|15593.7|15596|15594.5|15596.2|15594.5|15596|15593.7|62
1649863980000|2022-04-13 15:33:00|15595.8|15594.3|15595.8|15594.3|15595.8|15594.3|15594.8|15593.3|233
1649863990000|2022-04-13 15:33:10|15596|15594.5|15596|15594.5|15596|15594.5|15595.4|15593.9|51
1649864010000|2022-04-13 15:33:30|15595.8|15594.3|15594.8|15593.3|15595.8|15594.3|15594.8|15593.3|44
1649864020000|2022-04-13 15:33:40|15593.8|15592.3|15591.8|15590.3|15594.8|15592.3|15591.8|15590.3|97
1649864030000|2022-04-13 15:33:50|15590.8|15589.3|15591.8|15590.3|15591.8|15590.3|15590.8|15589.3|30
1649864040000|2022-04-13 15:34:00|15591.4|15589.9|15591.8|15590.3|15591.8|15590.3|15590.8|15589.3|227
1649864050000|2022-04-13 15:34:10|15592.8|15591.3|15591.8|15590.3|15593|15591.3|15591.8|15590.1|43
1649864060000|2022-04-13 15:34:20|15592.6|15591.1|15593|15591.5|15594|15592.3|15592.6|15591.1|29
1649864070000|2022-04-13 15:34:30|15594|15592.3|15593|15591.5|15594|15592.3|15593|15591.5|14
1649864080000|2022-04-13 15:34:40|15594|15592.3|15593|15591.5|15594|15592.3|15593|15591.5|21
1649864090000|2022-04-13 15:34:50|15593.8|15592.3|15591.8|15590.3|15593.8|15592.3|15590.8|15589.3|190
1649864100000|2022-04-13 15:35:00|15591.4|15589.9|15590.8|15589.3|15591.8|15589.9|15590.8|15589.3|31
1649864110000|2022-04-13 15:35:10|15591|15588.3|15588.8|15587.3|15591|15589.3|15588.8|15587.3|192
1649864120000|2022-04-13 15:35:20|15589.4|15587.9|15590.8|15589.3|15590.8|15589.3|15589.4|15587.9|46
1649864130000|2022-04-13 15:35:30|15591.8|15590.3|15591.8|15590.3|15591.8|15590.3|15591.8|15590.3|11
1649864140000|2022-04-13 15:35:40|15592.4|15590.9|15591.8|15590.3|15592.8|15590.9|15591.8|15590.3|195
1649864150000|2022-04-13 15:35:50|15591.2|15589.7|15591.8|15590.3|15591.8|15590.3|15590.8|15589.3|124
1649864160000|2022-04-13 15:36:00|15591.4|15589.9|15590.8|15589.3|15591.8|15589.9|15590.8|15589.3|59
1649864170000|2022-04-13 15:36:10|15589.8|15588.3|15590.8|15589.3|15590.8|15589.3|15589.8|15588.3|14
1649864180000|2022-04-13 15:36:20|15590|15588.3|15588.8|15587.3|15590|15588.5|15588.8|15587.3|56
1649864190000|2022-04-13 15:36:30|15589.8|15588.3|15589.8|15588.3|15589.8|15588.3|15589.8|15588.3|44
1649864200000|2022-04-13 15:36:40|15590.8|15589.3|15591.8|15590.3|15591.8|15590.3|15590.8|15589.1|65
1649864210000|2022-04-13 15:36:50|||||||||3
1649864220000|2022-04-13 15:37:00|15592.8|15591.3|15592.8|15591.3|15593|15591.3|15592.8|15590.5|47
1649864230000|2022-04-13 15:37:10|15593|15591.5|15592.8|15591.3|15593|15591.5|15592.8|15591.3|10
1649864240000|2022-04-13 15:37:20|15593.8|15592.3|15592.8|15591.3|15593.8|15592.3|15592.8|15591.3|17
1649864250000|2022-04-13 15:37:30|||||||||45
1649864260000|2022-04-13 15:37:40|15593.8|15592.3|15593.8|15592.3|15593.8|15592.3|15593.8|15592.3|8
1649864270000|2022-04-13 15:37:50|15592.8|15591.3|15593.8|15592.3|15593.8|15592.3|15592.8|15591.3|52
1649864280000|2022-04-13 15:38:00|15594.8|15593.3|15594.8|15593.3|15594.8|15593.3|15594.8|15593.3|64
1649864290000|2022-04-13 15:38:10|15593.8|15592.3|15593.8|15592.3|15593.8|15592.3|15592.8|15591.3|114
1649864300000|2022-04-13 15:38:20|15592.8|15591.3|15592.8|15591.3|15593.8|15592.3|15592.8|15591.3|69
1649864310000|2022-04-13 15:38:30|15593.8|15592.3|15592.8|15591.3|15593.8|15592.3|15592.8|15591.3|110
1649864320000|2022-04-13 15:38:40|||||||||19
1649864330000|2022-04-13 15:38:50|15593.8|15592.3|15594.8|15593.3|15594.8|15593.3|15592.8|15592.3|106
1649864340000|2022-04-13 15:39:00|15595.8|15594.3|15595.8|15594.3|15595.8|15594.3|15595.8|15594.3|66
1649864350000|2022-04-13 15:39:10|15596.8|15595.3|15596.8|15595.3|15596.8|15595.3|15596.8|15595.3|23
1649864360000|2022-04-13 15:39:20|15596.6|15594.3|15596.8|15595.3|15597.8|15596.3|15595.8|15594.3|148
1649864370000|2022-04-13 15:39:30|15597.8|15596.3|15599|15597.5|15600|15598.5|15597.8|15596.3|140
1649864380000|2022-04-13 15:39:40|||||||||5
1649864390000|2022-04-13 15:39:50|||||||||1
1649864400000|2022-04-13 15:40:00|15598|15596.5|15599|15597.5|15599|15597.5|15597.8|15596.3|80
1649864410000|2022-04-13 15:40:10|15598.4|15596.9|15597.8|15596.3|15598.4|15596.9|15597.2|15595.7|124
1649864420000|2022-04-13 15:40:20|15598.4|15596.9|15599|15597.5|15599.2|15597.5|15597.8|15596.1|48
1649864430000|2022-04-13 15:40:30|15598.2|15596.5|15597.8|15596.3|15599|15596.7|15597.8|15596.3|3
1649864440000|2022-04-13 15:40:40|15598.4|15596.9|15599|15597.5|15599|15597.5|15598.4|15596.9|15
1649864450000|2022-04-13 15:40:50|15597.8|15596.3|15597.8|15596.3|15597.8|15596.3|15597.8|15596.3|39
1649864460000|2022-04-13 15:41:00|15597.2|15595.7|15597.8|15595.3|15597.8|15596.3|15596.8|15595.3|91
1649864470000|2022-04-13 15:41:10|15597|15595.5|15596.8|15595.3|15597.8|15596.3|15596.8|15595.3|70
1649864480000|2022-04-13 15:41:20|15597.4|15595.9|15597.8|15596.3|15597.8|15596.3|15597.4|15595.9|26
1649864490000|2022-04-13 15:41:30|15597.2|15595.7|15597.8|15596.3|15597.8|15596.3|15597.2|15595.7|110
1649864500000|2022-04-13 15:41:40|15598.8|15597.3|15599|15597.5|15600|15598.5|15598.8|15597.3|216
1649864510000|2022-04-13 15:41:50|||||||||121
1649864520000|2022-04-13 15:42:00|15599.2|15596.7|15599|15597.5|15599.2|15597.5|15599|15596.5|62
1649864530000|2022-04-13 15:42:10|15597.8|15596.3|15599|15597.5|15599|15597.5|15597.8|15596.3|64
1649864540000|2022-04-13 15:42:20|15600|15598.5|15601|15599.5|15601|15599.5|15599|15597.5|220
1649864550000|2022-04-13 15:42:30|15602|15600.5|15603|15600.5|15603|15600.9|15602|15600.3|171
1649864560000|2022-04-13 15:42:40|15602.8|15601.3|15603|15601.5|15603|15601.5|15602.8|15600.5|13
1649864570000|2022-04-13 15:42:50||15600.5||15601.5||15601.5||15600.5|87
1649864580000|2022-04-13 15:43:00||15600.5||15601.5||15601.5||15600.5|100
1649864590000|2022-04-13 15:43:10|15604|15601.3|15604|15602.5|15604|15602.5|15603|15601.3|169
1649864600000|2022-04-13 15:43:20|||||||||68
1649864610000|2022-04-13 15:43:30|15605|15603.5|15605|15603.5|15605|15603.5|15605|15603.5|181
1649864620000|2022-04-13 15:43:40|15604|15602.5|15604|15602.5|15604|15602.5|15604|15602.5|19
1649864630000|2022-04-13 15:43:50|||||||||8
1649864640000|2022-04-13 15:44:00|15603|15601.5|15602|15600.5|15603|15601.5|15602|15600.5|138
1649864650000|2022-04-13 15:44:10|15603|15601.5|15603|15601.5|15603|15601.5|15603|15601.5|104
1649864660000|2022-04-13 15:44:20|15603.6|15602.1|15604|15601.5|15604|15602.1|15603.6|15601.5|5
1649864670000|2022-04-13 15:44:30|15603.8|15602.3|15602|15600.5|15604.3|15602.5|15602|15600.5|88
1649864680000|2022-04-13 15:44:40|15601.6|15600.1|15602|15600.5|15602.2|15600.5|15601|15599.5|125
1649864690000|2022-04-13 15:44:50|15603|15601.5|15602|15600.5|15603|15601.5|15602|15600.3|66
1649864710000|2022-04-13 15:45:10|15602.6|15599.5|15603|15601.5|15603|15601.5|15602.6|15599.5|80
1649864720000|2022-04-13 15:45:20|15602|15600.5|15600|15598.5|15602|15600.5|15600|15598.5|362
1649864730000|2022-04-13 15:45:30|15601.2|15598.7|15602|15600.5|15602|15600.5|15601|15598.5|272
1649864740000|2022-04-13 15:45:40|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|67
1649864760000|2022-04-13 15:46:00|15602|15600.5|15602|15599.5|15602|15600.5|15601|15599.5|288
1649864770000|2022-04-13 15:46:10|15601||15601||15601||15601||59
1649864780000|2022-04-13 15:46:20|15601.6|15600.1|15602|15600.5|15602|15600.5|15601.6|15600.1|169
1649864790000|2022-04-13 15:46:30|15601|15599.5|15601|15599.5|15601.2|15599.7|15601|15599.5|15
1649864800000|2022-04-13 15:46:40|||||||||300
1649864820000|2022-04-13 15:47:00|15600|15598.5|15601|15599.5|15601|15599.5|15600|15598.5|170
1649864830000|2022-04-13 15:47:10|15602|15600.3|15601|15599.5|15602|15600.3|15601|15599.5|44
1649864840000|2022-04-13 15:47:20|15600.6|15599.1|15600|15598.5|15600.6|15599.1|15600|15598.5|90
1649864850000|2022-04-13 15:47:30|||||||||38
1649864860000|2022-04-13 15:47:40|15601|15599.5|15601|15599.5|15601|15599.5|15600|15598.5|129
1649864880000|2022-04-13 15:48:00|15602|15600.5|15602|15600.5|15602|15600.5|15601|15599.5|68
1649864890000|2022-04-13 15:48:10|15603|15601.5|15603|15601.5|15603|15601.5|15603|15601.5|1
1649864900000|2022-04-13 15:48:20|||||||||254
1649864910000|2022-04-13 15:48:30|||||||||51
1649864920000|2022-04-13 15:48:40|15604|15602.5|15603|15601.5|15604|15602.5|15603|15601.5|57
1649864930000|2022-04-13 15:48:50|||||||||22
1649864940000|2022-04-13 15:49:00|15604|15602.5|15605|15603.5|15605|15603.5|15604|15602.5|12
1649864950000|2022-04-13 15:49:10|15605.6|15604.1|15605|15603.5|15605.6|15604.1|15605|15603.5|211
1649864960000|2022-04-13 15:49:20|15604|15602.5|15604|15602.5|15605|15602.9|15604|15602.5|68
1649864970000|2022-04-13 15:49:30|15604.6|15603.1|15605|15603.5|15606|15604.5|15604.6|15603.1|87
1649864980000|2022-04-13 15:49:40|15605.2|15603.7|15605|15603.5|15605.2|15603.7|15604|15602.5|211
1649864990000|2022-04-13 15:49:50|15604.8|15603.3|15605|15603.5|15605|15603.5|15604|15602.5|12
1649865000000|2022-04-13 15:50:00|15604|15602.5|15604|15602.5|15605|15602.5|15604|15602|11
1649865010000|2022-04-13 15:50:10|||||||||1
1649865020000|2022-04-13 15:50:20|15603|15601.5|15604|15601.5|15604|15602.5|15603|15601.5|71
1649865030000|2022-04-13 15:50:30|15603.2|15601.7|15603|15600.5|15603.2|15601.7|15603|15600.5|1
1649865040000|2022-04-13 15:50:40|15602|15601.5|15603|15601.5|15603|15601.5|15602|15600.3|6
1649865050000|2022-04-13 15:50:50|||||||||69
1649865060000|2022-04-13 15:51:00|15604|15602.5|15605|15603.5|15605|15603.5|15604|15602.5|53
1649865070000|2022-04-13 15:51:10|||||||||2
1649865080000|2022-04-13 15:51:20|15604|15602.5|15605|15603.5|15605|15603.5|15604|15602.5|17
1649865090000|2022-04-13 15:51:30|||||||||1
1649865100000|2022-04-13 15:51:40|15605.6|15604.1|15606.8|15605.3|15607|15605.5|15605.6|15604.1|149
1649865110000|2022-04-13 15:51:50|15607|15605.5|15607|15605.5|15607|15605.5|15606|15604.5|56
1649865120000|2022-04-13 15:52:00|15606|15604.5|15607|15605.5|15607|15605.5|15606|15604.5|19
1649865130000|2022-04-13 15:52:10|15608|15605.7|15607|15605.5|15608|15605.7|15607|15605.5|21
1649865140000|2022-04-13 15:52:20|||||||||2
1649865150000|2022-04-13 15:52:30|15608|15606.3|15608|15606.5|15608|15606.5|15607.8|15606.3|30
1649865160000|2022-04-13 15:52:40|15609|15607.5|15608|15606.5|15609|15607.5|15608|15605.5|48
1649865170000|2022-04-13 15:52:50|15607.8|15606.3|15608|15606.5|15609|15606.5|15607|15605|89
1649865180000|2022-04-13 15:53:00|||||||||58
1649865190000|2022-04-13 15:53:10|15607|15605.5|15607|15605.5|15608|15606.5|15607|15605.3|55
1649865200000|2022-04-13 15:53:20|15607.2|15605.7|15608|15606.5|15608|15606.5|15607|15605.5|21
1649865210000|2022-04-13 15:53:30|15608.6|15607.1|15608|15606.5|15609|15607.5|15608|15606.5|22
1649865220000|2022-04-13 15:53:40|||||||||70
1649865230000|2022-04-13 15:53:50|15608.4|15606.9|15609|15607.5|15609|15607.5|15608.4|15606.9|16
1649865240000|2022-04-13 15:54:00|15608.8|15606.5|15609|15607.5|15609|15607.5|15608.8|15606.5|26
1649865250000|2022-04-13 15:54:10|15610||15610||15610||15610||44
1649865260000|2022-04-13 15:54:20|15609.2|15607.7|15610|15608.5|15610|15608.5|15609|15607.5|58
1649865270000|2022-04-13 15:54:30|15609.6|15608.1|15608|15606.5|15609.6|15608.1|15608|15606.5|42
1649865280000|2022-04-13 15:54:40|||||||||13
1649865290000|2022-04-13 15:54:50|||||||||2
1649865300000|2022-04-13 15:55:00|||||||||3
1649865310000|2022-04-13 15:55:10|15608.4|15606.9|15609|15607.5|15609|15607.5|15608.2|15606.5|7
1649865320000|2022-04-13 15:55:20|15609.6|15608.1|15609.6|15608.1|15609.6|15608.1|15609.6|15608.1|41
1649865330000|2022-04-13 15:55:30|15610|15608.5|15610|15608.5|15610|15608.5|15608.4|15606.9|569
1649865340000|2022-04-13 15:55:40|15609.4|15607.9|15609|15607.5|15610|15608.5|15609|15607.5|86
1649865350000|2022-04-13 15:55:50||15606.5||15606.5||15606.5||15606.5|34
1649865360000|2022-04-13 15:56:00|15608.4|15607.5|15609|15606.5|15609|15607.5|15608|15606.5|33
1649865370000|2022-04-13 15:56:10|15608|15607.5|15608|15606.5|15608|15607.5|15608|15606.5|32
1649865380000|2022-04-13 15:56:20|||||||||1
1649865390000|2022-04-13 15:56:30|15609|15606.3|15608|15606.5|15609|15607.5|15608|15606.3|31
1649865400000|2022-04-13 15:56:40|15609|15607.5|15609|15607.5|15609.2|15607.5|15608.8|15606.7|25
1649865410000|2022-04-13 15:56:50|15609.4|15606.5|15610|15608.5|15610|15608.5|15609.4|15606.5|24
1649865420000|2022-04-13 15:57:00|15609.2|15607.5|15610|15607.5|15610|15608.5|15609|15607.5|86
1649865430000|2022-04-13 15:57:10|15609||15609||15610||15609||14
1649865440000|2022-04-13 15:57:20|15610||15609||15610||15609||7
1649865450000|2022-04-13 15:57:30|15610|15606.5|15608|15606.5|15610|15606.5|15608|15606.5|107
1649865460000|2022-04-13 15:57:40|15607|15605.5|15607|15605.5|15608|15606.5|15607|15605.5|23
1649865470000|2022-04-13 15:57:50|15607.4|15605.9|15608|15606.5|15608|15606.5|15607.4|15605.9|70
1649865480000|2022-04-13 15:58:00|15607|15605.5|15609|15607.5|15609|15607.5|15607|15605.5|247
1649865490000|2022-04-13 15:58:10|||||||||28
1649865500000|2022-04-13 15:58:20|15608.8|15607.3|15609|15607.5|15609|15607.5|15608|15606.5|214
1649865520000|2022-04-13 15:58:40|15608.6|15607.1|15608|15606.5|15608.6|15607.1|15608|15606.5|109
1649865530000|2022-04-13 15:58:50|15609|15606.9|15609|15607.5|15609|15607.5|15608|15606.9|21
1649865540000|2022-04-13 15:59:00|15608|15606.5|15608|15606.5|15608|15606.5|15608|15606.5|42
1649865550000|2022-04-13 15:59:10|15609|15607.3|15608|15606.5|15609|15607.3|15608|15606.5|37
1649865560000|2022-04-13 15:59:20|15609|15607.5|15609|15607.5|15609|15607.5|15609|15607.5|25
1649865570000|2022-04-13 15:59:30|15608.4|15606.9|15608|15606.5|15608.4|15606.9|15608|15606.5|61
1649865580000|2022-04-13 15:59:40|||||||||113
1649865590000|2022-04-13 15:59:50|15607|15605.5|15608|15606.5|15608|15606.5|15607|15605.5|20
1649865600000|2022-04-13 16:00:00|15607|15605.5|15609|15606.5|15609.2|15607.5|15607|15605.5|149
1649865610000|2022-04-13 16:00:10||15607.5||15607.5||15607.5||15606.5|0
1649865620000|2022-04-13 16:00:20|15608|15606.5|15608|15606.5|15608|15606.5|15607.2|15605.3|32
1649865630000|2022-04-13 16:00:30|15607|15605.5|15607|15605.5|15607|15605.5|15607|15605.5|14
1649865640000|2022-04-13 16:00:40|||||||||14
1649865650000|2022-04-13 16:00:50|15608|15606.5|15608|15606.5|15608|15606.5|15608|15606.5|67
1649865660000|2022-04-13 16:01:00|15609|15607.5|15609|15607.5|15609|15607.5|15608|15606.5|31
1649865670000|2022-04-13 16:01:10|15608|15606.5|15608|15606.5|15608|15606.5|15608|15606.5|11
1649865680000|2022-04-13 16:01:20|||||||||1
1649865700000|2022-04-13 16:01:40|||||||||11
1649865710000|2022-04-13 16:01:50|15609|15607.5|15608|15606.5|15609|15607.5|15608|15606.5|97
1649865720000|2022-04-13 16:02:00|15607.8|15606.3|15608|15606.5|15608|15606.5|15607.8|15606.3|22
1649865730000|2022-04-13 16:02:10|15607.6|15606.1|15607|15604.5|15607.6|15606.1|15607|15604.5|110
1649865740000|2022-04-13 16:02:20|15606.2|15604.7|15607|15605.5|15607|15605.5|15606|15604.3|13
1649865750000|2022-04-13 16:02:30|15606|15604.5|15607|15605.5|15607|15605.5|15606|15604.3|27
1649865770000|2022-04-13 16:02:50|||||||||93
1649865790000|2022-04-13 16:03:10|||||||||526
1649865800000|2022-04-13 16:03:20|||||||||6
1649865810000|2022-04-13 16:03:30|15608|15606.5|15608|15606.5|15609|15606.5|15608|15606.5|67
1649865820000|2022-04-13 16:03:40|15609||15609||15609||15609||9
1649865830000|2022-04-13 16:03:50|15608.8|15606.3|15608|15606.5|15608.8|15606.5|15608|15606.3|73
1649865840000|2022-04-13 16:04:00|15610|15608.5|15610|15607.5|15610|15608.5|15609|15607.5|143
1649865850000|2022-04-13 16:04:10|15609.8|15608.3|15610|15608.5|15610|15608.5|15609.8|15608.3|8
1649865860000|2022-04-13 16:04:20|15609|15607.5|15610|15608.5|15610|15608.5|15609|15607.3|8
1649865870000|2022-04-13 16:04:30|15609|15607.5|15609|15607.5|15609|15607.5|15609|15607.5|12
1649865880000|2022-04-13 16:04:40|15610|15608.5|15610|15608.5|15610.2|15608.5|15609.6|15607.7|122
1649865890000|2022-04-13 16:04:50|15611|15609.5|15611|15609.5|15611|15609.5|15611|15609.5|34
1649865900000|2022-04-13 16:05:00|15610|15608.5|15610|15608.5|15610|15608.5|15610|15608.5|9
1649865910000|2022-04-13 16:05:10|15611|15609.5|15610|15608.5|15611|15609.5|15610|15608.5|59
1649865920000|2022-04-13 16:05:20|||||||||2
1649865930000|2022-04-13 16:05:30|||||||||6
1649865940000|2022-04-13 16:05:40|||||||||47
1649865950000|2022-04-13 16:05:50|15609.4|15607.9|15610|15608.5|15610.2|15608.5|15609|15607.3|38
1649865960000|2022-04-13 16:06:00|15610.2|15607.7|15610|15608.5|15610.2|15608.5|15609.8|15607.5|2
1649865980000|2022-04-13 16:06:20|15611|15609.5|15611|15609.5|15611|15609.5|15611|15609.5|70
1649865990000|2022-04-13 16:06:30|15611.2|15608.7|15610|15608.5|15611.2|15608.7|15610|15608.5|42
1649866000000|2022-04-13 16:06:40|15610.8|15608.3|15610|15608.5|15611|15609.5|15610|15608.3|48
1649866010000|2022-04-13 16:06:50|15610.2|15608.7|15611|15609.5|15611|15609.5|15610.2|15608.5|42
1649866020000|2022-04-13 16:07:00|15610.8|15608.5|15611|15609.5|15611|15609.5|15610|15608.5|5
1649866030000|2022-04-13 16:07:10|15610|15608.5|15610|15608.5|15611.2|15609.5|15610|15608.3|28
1649866040000|2022-04-13 16:07:20|15611||15611||15611||15611||26
1649866050000|2022-04-13 16:07:30|15610.8|15609.3|15610|15608.5|15611|15609.3|15610|15608.5|12
1649866070000|2022-04-13 16:07:50|15609.4|15607.9|15609|15607.5|15609.4|15607.9|15609|15607.5|34
1649866080000|2022-04-13 16:08:00|15610|15608.5|15610|15608.5|15611|15609.5|15610|15608.5|50
1649866090000|2022-04-13 16:08:10|15609|15607.5|15609|15607.5|15609.4|15607.9|15609|15607.5|34
1649866100000|2022-04-13 16:08:20|15608.4|15606.9|15607|15605.5|15609|15607.5|15607|15605.5|219
1649866110000|2022-04-13 16:08:30|||||||||3
1649866120000|2022-04-13 16:08:40||15604.5||15604.5||15604.5||15604.5|8
1649866130000|2022-04-13 16:08:50|15606.2|15604.7|15607|15605.5|15607|15605.5|15606|15604.5|19
1649866140000|2022-04-13 16:09:00|15606.8|15604.5|15606|15604.5|15607|15605.5|15606|15604.5|14
1649866150000|2022-04-13 16:09:10|||||||||2
1649866160000|2022-04-13 16:09:20|15607|15605.5|15606|15604.5|15607|15605.5|15606|15604.5|133
1649866170000|2022-04-13 16:09:30|15606.2|15603.7|15606|15604.5|15606.2|15604.5|15605|15603.5|22
1649866180000|2022-04-13 16:09:40|15605|15603.5|15607|15604.5|15607|15605.5|15605|15603.5|11
1649866190000|2022-04-13 16:09:50|15606|15604.7|15606|15604.5|15607|15604.7|15606|15604.5|3
1649866200000|2022-04-13 16:10:00|15607|15604.7|15607|15605.5|15607|15605.5|15606|15604.5|9
1649866210000|2022-04-13 16:10:10||15604.5||15604.5||15604.5||15604.5|11
1649866220000|2022-04-13 16:10:20|15606|15605.5|15606|15604.5|15607.2|15605.5|15606|15604.5|7
1649866240000|2022-04-13 16:10:40|15607|15605.5|15606.8|15604.3|15607|15605.5|15606.6|15604.3|36
1649866250000|2022-04-13 16:10:50|15607|15604.5|15606|15604.5|15607|15604.7|15606|15604.3|9
1649866270000|2022-04-13 16:11:10||15603.5||15604.5||15604.5||15603.5|50
1649866280000|2022-04-13 16:11:20|||||||||3
1649866290000|2022-04-13 16:11:30|||||||||33
1649866300000|2022-04-13 16:11:40|15607|15604.3|15606|15604.5|15607|15604.5|15606|15604.3|27
1649866320000|2022-04-13 16:12:00|15605|15603.5|15606|15604.5|15606.2|15604.5|15605|15603.5|45
1649866330000|2022-04-13 16:12:10|15605|15603.5|15605|15603.5|15605|15603.5|15605|15603.5|24
1649866340000|2022-04-13 16:12:20|15604|15602.5|15605|15603.5|15605|15603.5|15604|15602.5|88
1649866350000|2022-04-13 16:12:30|15604|15602.5|15604|15602.5|15604|15602.5|15604|15602.5|61
1649866360000|2022-04-13 16:12:40|15605|15603.5|15604|15602.5|15605|15603.5|15604|15602.5|19
1649866370000|2022-04-13 16:12:50|||||||||50
1649866380000|2022-04-13 16:13:00|15603|15601.5|15603|15601.5|15603|15601.5|15602|15600.5|35
1649866400000|2022-04-13 16:13:20|15602|15600.5|15602|15600.5|15603|15601.5|15602|15600.5|46
1649866410000|2022-04-13 16:13:30|||||||||20
1649866420000|2022-04-13 16:13:40|15603||15603||15603||15603||2
1649866430000|2022-04-13 16:13:50|15603.2|15601.5|15603|15600.5|15603.2|15601.5|15602|15600.3|10
1649866440000|2022-04-13 16:14:00|15602|15601.5|15603|15601.5|15603|15601.5|15602|15600.5|34
1649866450000|2022-04-13 16:14:10|15602.8|15600.5|15602|15600.5|15603|15601.5|15602|15600.3|20
1649866460000|2022-04-13 16:14:20|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|23
1649866470000|2022-04-13 16:14:30|||||||||5
1649866490000|2022-04-13 16:14:50|||||||||9
1649866500000|2022-04-13 16:15:00|15602|15600.5|15603|15601.5|15603|15601.5|15601|15599.5|33
1649866510000|2022-04-13 16:15:10|15602|15600.5|15602|15600.5|15602|15600.5|15602|15600.5|13
1649866520000|2022-04-13 16:15:20|15603|15601.5|15602|15600.5|15603|15601.5|15602|15600.5|6
1649866530000|2022-04-13 16:15:30|15603|15601.3|15601|15599.5|15603|15601.5|15601|15599.5|28
1649866540000|2022-04-13 16:15:40|15601.2|15598.7|15601|15598.5|15601.2|15599.5|15600.8|15598.5|7
1649866550000|2022-04-13 16:15:50|15600.2|15598.7|15601|15599.5|15601|15599.5|15600|15598.5|27
1649866560000|2022-04-13 16:16:00|15601.2|15598.7|15602|15600.5|15602|15600.5|15601|15598.7|132
1649866570000|2022-04-13 16:16:10|15603|15601.5|15602|15600.5|15603.2|15601.5|15602|15600.3|14
1649866580000|2022-04-13 16:16:20|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|27
1649866590000|2022-04-13 16:16:30|15601.8|15600.3|15601|15599.5|15602.2|15600.5|15601|15599.5|50
1649866600000|2022-04-13 16:16:40|15602||15601||15602||15601||10
1649866610000|2022-04-13 16:16:50|15601.2|15599.7|15602|15600.5|15602|15600.5|15601|15599.5|28
1649866620000|2022-04-13 16:17:00|15603|15601.5|15602|15600.5|15603|15601.5|15602|15600.5|106
1649866630000|2022-04-13 16:17:10|15602.8|15600.3|15602|15600.5|15603|15600.5|15602|15600.3|0
1649866640000|2022-04-13 16:17:20|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|5
1649866650000|2022-04-13 16:17:30|15602|15600.5|15602|15600.5|15602|15600.5|15602|15600.5|3
1649866670000|2022-04-13 16:17:50|15601|15599.5|15602|15599.5|15602|15599.9|15601|15599.5|21
1649866680000|2022-04-13 16:18:00|15601.2|15599.7|15601|15599.5|15601.2|15599.7|15601|15599.5|0
1649866700000|2022-04-13 16:18:20|15600|15598.5|15600|15598.5|15601|15599.5|15600|15598.5|10
1649866710000|2022-04-13 16:18:30|15601|15599.5|15600|15598.5|15601|15599.5|15600|15598.5|2
1649866730000|2022-04-13 16:18:50|15600.8|15598.3|15601|15599.5|15601|15599.5|15600.8|15598.3|6
1649866740000|2022-04-13 16:19:00|15600|15598.5|15601|15599.5|15601|15599.5|15600|15598.5|35
1649866750000|2022-04-13 16:19:10|||||||||1
1649866760000|2022-04-13 16:19:20|15601.6|15600.1|15601|15599.5|15602|15600.5|15601|15599.5|11
1649866770000|2022-04-13 16:19:30|||||||||4
1649866790000|2022-04-13 16:19:50|15600.8|15598.5|15600|15598.5|15601|15599.5|15600|15598.5|12
1649866810000|2022-04-13 16:20:10|15600.2|15597.7|15601|15599.5|15601|15599.5|15600|15597.7|106
1649866830000|2022-04-13 16:20:30|15600|15598.5|15599|15597.5|15601|15599.5|15599|15597.5|22
1649866840000|2022-04-13 16:20:40|15600||15599||15600||15599||10
1649866850000|2022-04-13 16:20:50|15599.2|15597.7|15600|15598.5|15600|15598.5|15599.2|15597.7|104
1649866860000|2022-04-13 16:21:00|15599.8|15598.3|15601|15598.5|15601|15599.5|15599.8|15597.5|225
1649866870000|2022-04-13 16:21:10|15600|15599.5|15600|15598.5|15601|15599.5|15600|15598.5|7
1649866880000|2022-04-13 16:21:20|15601|15599.5|15600|15598.5|15601|15599.5|15600|15598.5|15
1649866890000|2022-04-13 16:21:30|15601|15599.5|15600|15598.5|15601|15599.5|15600|15598.5|3
1649866900000|2022-04-13 16:21:40|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|8
1649866910000|2022-04-13 16:21:50|15601.2|15599.7|15601|15599.5|15602|15600.5|15601|15599.5|1
1649866920000|2022-04-13 16:22:00|15600|15598.5|15601|15598.5|15601|15598.5|15600|15598.5|63
1649866930000|2022-04-13 16:22:10|15600|15599.3|15601|15599.5|15602|15600.5|15600|15599.3|79
1649866940000|2022-04-13 16:22:20|||||||||5
1649866950000|2022-04-13 16:22:30|||||||||16
1649866960000|2022-04-13 16:22:40|||||||||6
1649866970000|2022-04-13 16:22:50|15600|15598.5|15600|15598.5|15600|15598.5|15600|15598.5|98
1649866980000|2022-04-13 16:23:00||15597.5||15597.5||15597.5||15597.5|34
1649866990000|2022-04-13 16:23:10|15599.8|15598.3|15600|15598.5|15600|15598.5|15599.8|15598.3|0
1649867000000|2022-04-13 16:23:20|15601|15598.7|15600|15598.5|15601|15599.5|15600|15598.5|190
1649867010000|2022-04-13 16:23:30|15600.8|15598.3|15601|15599.5|15601|15599.5|15600.8|15598.3|4
1649867020000|2022-04-13 16:23:40|15602|15600.5|15602|15600.5|15602|15600.5|15601|15599.5|25
1649867030000|2022-04-13 16:23:50|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|57
1649867040000|2022-04-13 16:24:00|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|395
1649867050000|2022-04-13 16:24:10|15601.8|15599.5|15602|15600.5|15602.2|15600.5|15601.8|15599.3|29
1649867070000|2022-04-13 16:24:30|15601.2|15599.5|15601|15599.5|15601.2|15599.7|15601|15599.5|4
1649867090000|2022-04-13 16:24:50|15601.8|15600.3|15602|15600.5|15602|15600.5|15601.8|15599.5|8
1649867100000|2022-04-13 16:25:00|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|6
1649867110000|2022-04-13 16:25:10|15602|15600.5|15602|15600.5|15602|15600.5|15602|15600.5|26
1649867120000|2022-04-13 16:25:20|||||||||10
1649867130000|2022-04-13 16:25:30|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|31
1649867150000|2022-04-13 16:25:50|15601|15599.5|15601|15599.5|15602|15600.5|15601|15599.5|16
1649867160000|2022-04-13 16:26:00|15600|15598.5|15600|15598.5|15600|15598.5|15600|15598.5|24
1649867170000|2022-04-13 16:26:10|15601|15598.3|15601|15599.5|15601|15599.5|15600|15598.3|16
1649867180000|2022-04-13 16:26:20|15600|15598.5|15600|15598.5|15600|15598.5|15600|15598.5|5
1649867190000|2022-04-13 16:26:30|15601|15598.3|15600|15598.5|15601|15598.5|15599.8|15598.3|12
1649867200000|2022-04-13 16:26:40|15600.6|15599.1|15601|15599.5|15601|15599.5|15600.6|15599.1|6
1649867210000|2022-04-13 16:26:50|||||||||1
1649867220000|2022-04-13 16:27:00|15600|15598.5|15600|15598.5|15600.8|15598.5|15600|15598.3|26
1649867230000|2022-04-13 16:27:10|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|11
1649867240000|2022-04-13 16:27:20|15600|15598.5|15600|15598.5|15601.2|15599.5|15600|15598.5|9
1649867250000|2022-04-13 16:27:30|||||||||7
1649867270000|2022-04-13 16:27:50|15599.8|15597.5|15599.8|15598.3|15600|15598.5|15599.8|15597.5|18
1649867280000|2022-04-13 16:28:00|15600|15598.5|15600|15598.5|15600.2|15598.5|15599|15597.5|4
1649867300000|2022-04-13 16:28:20|||||||||1
1649867310000|2022-04-13 16:28:30|15599|15597.5|15600|15598.5|15600|15598.5|15599|15597.5|12
1649867320000|2022-04-13 16:28:40|15599.8|15597.3|15599|15597.5|15600|15598.5|15599|15597.3|10
1649867330000|2022-04-13 16:28:50|15600|15598.5|15600|15598.5|15600|15598.5|15600|15598.5|0
1649867340000|2022-04-13 16:29:00|15599|15597.5|15599|15597.5|15599|15597.5|15599|15597.5|25
1649867350000|2022-04-13 16:29:10|||||||||1
1649867370000|2022-04-13 16:29:30|||||||||1
1649867380000|2022-04-13 16:29:40|15600||15600||15600||15600||22
1649867390000|2022-04-13 16:29:50|15599.2|15597.7|15600|15598.5|15600|15598.5|15599|15597.5|33
1649867400000|2022-04-13 16:30:00|15601||15600||15601||15600||27
1649867420000|2022-04-13 16:30:20|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|29
1649867430000|2022-04-13 16:30:30||15598.5||15598.5||15598.5||15598.5|7
1649867440000|2022-04-13 16:30:40|15600.2|15598.7|15600|15598.5|15600.2|15598.7|15600|15598.5|20
1649867460000|2022-04-13 16:31:00|15600.4|15598.9|15601|15599.5|15601|15599.5|15600.4|15598.5|61
1649867470000|2022-04-13 16:31:10|15600|15598.5|15601|15599.5|15601|15599.5|15600|15598.5|22
1649867490000|2022-04-13 16:31:30|15601.2|15599.7|15602|15600.5|15602|15600.5|15601|15599.5|32
1649867500000|2022-04-13 16:31:40|15602.2|15599.7|15602|15600.5|15602.2|15600.5|15602|15599.7|46
1649867510000|2022-04-13 16:31:50||15599.5||15599.5||15599.5||15599.5|1
1649867520000|2022-04-13 16:32:00|15601.4|15599.9|15601|15599.5|15602|15599.9|15601|15599.4|15
1649867530000|2022-04-13 16:32:10|15601.4|15599.9|15602|15600.5|15602|15600.5|15601.4|15599.9|4
1649867540000|2022-04-13 16:32:20|15603|15601.5|15602|15600.5|15603|15601.5|15602|15600.5|12
1649867550000|2022-04-13 16:32:30|||||||||8
1649867560000|2022-04-13 16:32:40|15603||15603||15603||15603||16
1649867570000|2022-04-13 16:32:50|15602.2|15600.7|15603|15600.5|15603|15600.7|15602|15600.5|10
1649867580000|2022-04-13 16:33:00|15602||15602||15602||15602||0
1649867600000|2022-04-13 16:33:20|15601.8|15600.3|15602|15600.5|15602.2|15600.5|15601.8|15599.5|19
1649867620000|2022-04-13 16:33:40|||||||||1
1649867630000|2022-04-13 16:33:50|||||||||1
1649867640000|2022-04-13 16:34:00|15603|15600.7|15603|15601.5|15603|15601.5|15602|15600.5|19
1649867650000|2022-04-13 16:34:10|15603.4|15601.9|15603|15601.5|15604|15602.5|15603|15601.5|51
1649867660000|2022-04-13 16:34:20|15604.2|15601.7|15604|15602.5|15604.2|15602.5|15603|15601.5|10
1649867670000|2022-04-13 16:34:30|15603.6|15602.1|15603|15601.5|15603.6|15602.1|15603|15601.5|14
1649867690000|2022-04-13 16:34:50|||||||||2
1649867700000|2022-04-13 16:35:00|15602|15600.5|15601|15599.5|15602|15600.5|15601|15599.5|54
1649867710000|2022-04-13 16:35:10|15600.6|15599.1|15601|15599.5|15601|15599.5|15600.6|15599.1|28
1649867720000|2022-04-13 16:35:20|15601.8|15599.3|15602|15600.5|15602|15600.5|15601.8|15599.3|6
1649867730000|2022-04-13 16:35:30|15602.4|15600.9|15601|15599.5|15602.4|15600.9|15601|15599.5|135
1649867740000|2022-04-13 16:35:40|15602||15602||15602||15602||15
1649867750000|2022-04-13 16:35:50|15601.2|15599.7|15601|15599.5|15601.2|15599.7|15601|15599.5|0
1649867760000|2022-04-13 16:36:00|||||||||6
1649867770000|2022-04-13 16:36:10|15600|15598.5|15600|15598.5|15600|15598.5|15600|15598.5|11
1649867790000|2022-04-13 16:36:30|15600.8|15598.3|15600|15598.5|15600.8|15598.5|15600|15598.3|3
1649867810000|2022-04-13 16:36:50|15599.8|15597.5|15599|15597.5|15600.2|15598.3|15599|15597.5|7
1649867840000|2022-04-13 16:37:20|||||||||5
1649867850000|2022-04-13 16:37:30|15600|15598.5|15600|15598.5|15600|15598.5|15599.8|15598.3|23
1649867860000|2022-04-13 16:37:40|15599|15597.5|15599|15597.5|15599|15597.5|15599|15597.5|19
1649867870000|2022-04-13 16:37:50|15598.8|15596.5|15599|15597.5|15599|15597.5|15598.8|15596.5|20
1649867880000|2022-04-13 16:38:00|15598|15596.5|15599|15596.5|15599|15596.5|15598|15596.3|23
1649867890000|2022-04-13 16:38:10||15597.5||15597.5||15597.5||15597.5|0
1649867900000|2022-04-13 16:38:20|15597.8|15596.3|15597.8|15596.3|15597.8|15596.3|15597.8|15596.3|20
1649867920000|2022-04-13 16:38:40|15596.8|15595.3|15596.8|15595.3|15596.8|15595.3|15596.8|15595.3|215
1649867930000|2022-04-13 16:38:50|15597.8|15596.1|15597.8|15596.3|15597.8|15596.3|15597.6|15596.1|0
1649867960000|2022-04-13 16:39:20|15596.8|15595.3|15597.2|15595.7|15598|15596.3|15596.8|15595.3|16
1649867970000|2022-04-13 16:39:30|15596.8|15595.3|15597.8|15596.3|15597.8|15596.3|15596.8|15595.3|33
1649867980000|2022-04-13 16:39:40|15597.6|15595.3|15598|15595.5|15598|15596.3|15597.6|15595.3|23
1649867990000|2022-04-13 16:39:50|15597.8|15596.3|15597.8|15595.3|15597.8|15596.3|15596.8|15595.3|116
1649868000000|2022-04-13 16:40:00|15596.8||15596.8||15596.8||15596.8||0
1649868010000|2022-04-13 16:40:10|15597.2|15595.7|15597.8|15596.3|15597.8|15596.3|15597.2|15595.7|8
1649868020000|2022-04-13 16:40:20|15596.8|15595.3|15596.8|15595.3|15597.8|15596.3|15596.8|15595.3|18
1649868030000|2022-04-13 16:40:30|||||||||2
1649868040000|2022-04-13 16:40:40|15597.8|15596.3|15596.8|15595.3|15597.8|15596.3|15596.8|15595.3|29
1649868050000|2022-04-13 16:40:50|15597.6|15595.1|15596.8|15595.3|15597.6|15595.3|15596.8|15595.1|0
1649868080000|2022-04-13 16:41:20|15595.8|15594.3|15595.8|15594.3|15595.8|15594.3|15595.8|15594.3|55
1649868090000|2022-04-13 16:41:30|||||||||6
1649868100000|2022-04-13 16:41:40|15596.8|15595.3|15596.8|15594.3|15597|15595.3|15595.8|15594.3|41
1649868110000|2022-04-13 16:41:50|15596.6|15595.3|15596.8|15595.3|15596.8|15595.3|15595.8|15594.3|34
1649868120000|2022-04-13 16:42:00|15595.8|15594.3|15596.8|15595.3|15596.8|15595.3|15595.8|15594.3|21
1649868130000|2022-04-13 16:42:10|15597|15594.5|15595.8|15594.3|15597|15594.5|15595.8|15594.3|9
1649868140000|2022-04-13 16:42:20|||||||||4
1649868150000|2022-04-13 16:42:30|||||||||1
1649868160000|2022-04-13 16:42:40|15594.8|15593.3|15594.8|15593.3|15595.8|15594.3|15594.8|15593.3|9
1649868170000|2022-04-13 16:42:50|15595.8|15594.3|15594.8|15593.3|15595.8|15594.3|15593.8|15592.3|148
1649868180000|2022-04-13 16:43:00|15595.8|15593.5|15595.8|15594.3|15595.8|15594.3|15594.8|15593.3|4
1649868190000|2022-04-13 16:43:10|15594.8|15593.3|15593.8|15592.3|15595|15593.3|15593.8|15592.3|29
1649868200000|2022-04-13 16:43:20|15594.6|15592.1|15594.8|15592.3|15594.8|15592.5|15594|15592.1|8
1649868210000|2022-04-13 16:43:30||15593.3||15592.3||15593.3||15592.3|18
1649868220000|2022-04-13 16:43:40||15593.3||15593.3||15593.3||15593.3|1
1649868230000|2022-04-13 16:43:50|15595.8|15594.3|15595.8|15594.3|15595.8|15594.3|15595.8|15594.3|10
1649868240000|2022-04-13 16:44:00|15594.8|15593.3|15594.8|15593.3|15594.8|15593.3|15594.8|15592.3|20
1649868270000|2022-04-13 16:44:30|15593.8|15592.3|15593.8|15592.3|15593.8|15592.3|15593.8|15592.3|39
1649868280000|2022-04-13 16:44:40|||||||||11
1649868290000|2022-04-13 16:44:50|||||||||2
1649868300000|2022-04-13 16:45:00|15593.6|15592.1|15593.8|15592.3|15594.8|15592.5|15592.8|15591.3|48
1649868310000|2022-04-13 16:45:10|15594.6|15592.1|15593.8|15592.3|15594.8|15592.3|15593.8|15592.1|9
1649868320000|2022-04-13 16:45:20|15594.6|15593.1|15593.8|15592.3|15594.8|15593.1|15593.8|15592.3|43
1649868350000|2022-04-13 16:45:50|15594.8|15592.5|15593.8|15592.3|15594.8|15592.5|15593.8|15592.3|15
1649868360000|2022-04-13 16:46:00|15594.8|15593.3|15594.8|15593.3|15594.8|15593.3|15594.8|15593.3|13
1649868370000|2022-04-13 16:46:10|15595.8|15594.1|15595.8|15594.3|15595.8|15594.3|15595.6|15594.1|10
1649868380000|2022-04-13 16:46:20|||||||||26
1649868390000|2022-04-13 16:46:30|||||||||7
1649868400000|2022-04-13 16:46:40|||||||||4
1649868420000|2022-04-13 16:47:00|15595.4|15593.9|15595.8|15594.3|15596|15594.3|15594.8|15593.3|15
1649868440000|2022-04-13 16:47:20|||||||||1
1649868450000|2022-04-13 16:47:30|15594.8|15593.3|15595.8|15594.3|15595.8|15594.3|15594.8|15593.3|8
1649868470000|2022-04-13 16:47:50|||||||||2
1649868480000|2022-04-13 16:48:00|||||||||16
1649868500000|2022-04-13 16:48:20|15596.8|15595.3|15596.8|15595.3|15596.8|15595.3|15596.8|15595.3|8
1649868510000|2022-04-13 16:48:30|15597.8|15596.3|15597.8|15596.3|15597.8|15596.3|15597.8|15596.3|17
1649868520000|2022-04-13 16:48:40|||||||||19
1649868540000|2022-04-13 16:49:00|15596.8|15595.3|15596.8|15595.3|15598|15596.3|15596.8|15595.1|76
1649868550000|2022-04-13 16:49:10|15597.6|15596.1|15597.8|15596.3|15597.8|15596.3|15597.6|15596.1|15
1649868560000|2022-04-13 16:49:20|15597.6|15596.1|15597.8|15595.3|15597.8|15596.3|15596.8|15595.3|13
1649868570000|2022-04-13 16:49:30|15597|15595.5|15596.8|15595.3|15597|15595.5|15596.8|15595.3|43
1649868580000|2022-04-13 16:49:40|||||||||1
1649868590000|2022-04-13 16:49:50|15596.6|15594.1|15596.8|15595.3|15597.8|15596.3|15595.8|15594.1|17
1649868600000|2022-04-13 16:50:00|||||||||2
1649868610000|2022-04-13 16:50:10|15596.4|15594.9|15596.8|15595.3|15596.8|15595.3|15595.8|15594.3|35
1649868620000|2022-04-13 16:50:20|||||||||1
1649868630000|2022-04-13 16:50:30|15595.8|15594.3|15595.8|15594.3|15595.8|15594.3|15594.8|15593.3|42
1649868640000|2022-04-13 16:50:40|15595.6|15593.3|15594.8|15593.3|15595.8|15594.3|15594.4|15592.3|154
1649868650000|2022-04-13 16:50:50|15595.2|15593.7|15595.8|15594.3|15596|15594.3|15594.8|15593.3|84
1649868660000|2022-04-13 16:51:00|15596.6|15595.1|15595.8|15594.3|15596.8|15595.3|15595.8|15594.3|38
1649868670000|2022-04-13 16:51:10|15596.8||15595.8||15596.8||15595.8||24
1649868680000|2022-04-13 16:51:20|15596.8|15595.3|15596.8|15595.3|15597|15595.3|15596|15594.3|8
1649868690000|2022-04-13 16:51:30|15597.8||15596.8||15597.8||15596.8||29
1649868700000|2022-04-13 16:51:40|15596.6|15595.1|15595.8|15594.3|15596.8|15595.3|15595.8|15594.3|3
1649868710000|2022-04-13 16:51:50|15596.8||15595.8||15596.8||15595.8||4
1649868720000|2022-04-13 16:52:00|15594.8|15593.3|15596.8|15594.3|15596.8|15594.3|15594.8|15593.3|4
1649868730000|2022-04-13 16:52:10|15596.6|15595.1|15596.6|15595.1|15596.8|15595.3|15596.6|15594.3|131
1649868740000|2022-04-13 16:52:20|15596.8|15595.3|15596.8|15595.3|15596.8|15595.3|15596.4|15594.9|104
1649868750000|2022-04-13 16:52:30|15596.4|15594.9|15596.6|15595.1|15596.8|15595.3|15596.4|15594.9|26
1649868760000|2022-04-13 16:52:40|15596.8|15595.3|15595.8|15594.3|15596.8|15595.3|15595.8|15594.3|20
1649868780000|2022-04-13 16:53:00|||||||||17
1649868790000|2022-04-13 16:53:10|15594.8|15593.3|15595.6|15594.1|15595.8|15594.3|15594.6|15593.1|41
1649868800000|2022-04-13 16:53:20|15595.4|15593.9|15595.6|15594.1|15595.8|15594.1|15595.4|15593.1|9
1649868810000|2022-04-13 16:53:30|15595.4|15593.1|15595.6|15594.1|15595.8|15594.1|15594.6|15593.1|31
1649868820000|2022-04-13 16:53:40|15595.8|15593.3|15595.6|15594.1|15595.8|15594.1|15595.6|15593.3|28
1649868830000|2022-04-13 16:53:50|15595.4|15593.9|15594.6|15593.1|15595.6|15594.1|15594.6|15593.1|27
1649868840000|2022-04-13 16:54:00|15593.4|15591.9|15594.6|15593.1|15594.6|15593.1|15592.6|15591.1|35
1649868850000|2022-04-13 16:54:10|15594.2|15592.7|15594.6|15593.1|15594.6|15593.1|15592.4|15590.9|8
1649868860000|2022-04-13 16:54:20|||||||||1
1649868870000|2022-04-13 16:54:30|||||||||1
1649868880000|2022-04-13 16:54:40|15594.4|15592.9|15594.6|15593.1|15594.6|15593.1|15592.6|15591.1|54
1649868890000|2022-04-13 16:54:50|15593.4|15591.9|15593.6|15592.1|15594.4|15592.1|15593.4|15591.9|25
1649868900000|2022-04-13 16:55:00|15594.2|15591.7|15593.4|15591.9|15594.2|15591.9|15593.4|15591.7|3
1649868910000|2022-04-13 16:55:10|15591.6|15590.1|15594.1|15592.6|15594.6|15593.1|15591.6|15590.1|21
1649868920000|2022-04-13 16:55:20|15594.2|15592.7|15594.6|15593.1|15594.6|15593.1|15594.2|15591.9|0
1649868930000|2022-04-13 16:55:30|15595.6|15594.1|15594.6|15593.1|15595.6|15594.1|15594.6|15593.1|42
1649868940000|2022-04-13 16:55:40|15592.6|15591.1|15594.6|15593.1|15594.6|15593.1|15592.6|15591.1|7
1649868950000|2022-04-13 16:55:50|15595.4|15592.9|15594.6|15593.1|15595.6|15594.1|15594.6|15592.9|59
1649868960000|2022-04-13 16:56:00|15595.6||15595.6||15595.6||15594.6||16
1649868970000|2022-04-13 16:56:10|15594.6|15593.3|15595.6|15593.1|15595.6|15593.3|15594.6|15592.9|5
1649868980000|2022-04-13 16:56:20|15594.6||15594.6||15595.6||15594.6||0
1649869000000|2022-04-13 16:56:40|15593.4|15591.9|15593.4|15591.9|15593.4|15591.9|15593.4|15591.9|47
1649869010000|2022-04-13 16:56:50|15594.4|15592.9|15592.6|15590.1|15594.6|15593.1|15592.6|15590.1|139
1649869020000|2022-04-13 16:57:00|15594.4|15591.9|15594.6|15593.1|15594.6|15593.1|15593.4|15591.9|55
1649869030000|2022-04-13 16:57:10|15595.6|15594.1|15595.6|15593.1|15595.8|15594.1|15595.6|15593.1|54
1649869040000|2022-04-13 16:57:20|15594.2|15592.7|15593.4|15591.9|15594.6|15593.1|15593.4|15591.9|17
1649869050000|2022-04-13 16:57:30|15594.6|15593.1|15593.4|15591.9|15594.6|15593.1|15593.4|15591.1|28
1649869060000|2022-04-13 16:57:40|15594.4|15592.1|15593.4|15591.9|15594.4|15592.1|15593.4|15591.9|10
1649869070000|2022-04-13 16:57:50|15594.4||15593.4||15594.4||15593.4||5
1649869080000|2022-04-13 16:58:00|15594.4|15592.1|15594.4|15591.9|15594.6|15593.1|15593.4|15591.9|10
1649869090000|2022-04-13 16:58:10|15594.6|15592.9|15592.6|15591.1|15594.6|15593.1|15592.4|15590.9|227
1649869100000|2022-04-13 16:58:20|15592.4|15590.9|15591.6|15590.1|15593.6|15592.1|15591.6|15590.1|3
1649869110000|2022-04-13 16:58:30|15592.4|15590.9|15592.4|15590.9|15592.4|15590.9|15591.4|15589.9|98
1649869120000|2022-04-13 16:58:40|15591.4|15589.9|15592.4|15590.9|15592.4|15590.9|15591.4|15589.9|65
1649869130000|2022-04-13 16:58:50|||||||||14
1649869140000|2022-04-13 16:59:00|15592.2|15590.7|15592.4|15590.9|15592.4|15590.9|15591.8|15589.9|37
1649869150000|2022-04-13 16:59:10|||||||||13
1649869160000|2022-04-13 16:59:20|15592|15590.5|15592.4|15590.9|15592.4|15590.9|15591.8|15589.9|12
1649869170000|2022-04-13 16:59:30|15592.2|15589.9|15592.4|15590.9|15592.4|15590.9|15592.2|15589.9|12
1649869180000|2022-04-13 16:59:40|||||||||8
1649869200000|2022-04-13 17:00:00|15591.4|15589.9|15591.4|15589.9|15591.4|15589.9|15591.4|15589.9|22
1649869210000|2022-04-13 17:00:10|15592.4|15590.9|15592.4|15590.9|15592.4|15590.9|15592.4|15590.9|3
1649869220000|2022-04-13 17:00:20|15591.6|15590.1|15591.4|15589.9|15592.4|15590.1|15591.4|15589.9|5
1649869230000|2022-04-13 17:00:30|15592.4|15590.1|15592.4|15590.9|15592.4|15590.9|15591.4|15589.9|1
1649869250000|2022-04-13 17:00:50|15591.4|15589.9|15592.4|15590.9|15592.4|15590.9|15591.4|15589.9|10
1649869260000|2022-04-13 17:01:00||15589.9||15590.9||15590.9||15589.9|1
1649869270000|2022-04-13 17:01:10|15592.2|15589.9|15592.4|15590.9|15592.4|15590.9|15592.2|15589.9|3
1649869280000|2022-04-13 17:01:20|15593.2|15590.7|15594.4|15592.9|15594.6|15593.1|15592.4|15590.7|44
1649869290000|2022-04-13 17:01:30|15594.6|15592.1|15594.4|15592.9|15594.6|15592.9|15593.4|15591.9|3
1649869310000|2022-04-13 17:01:50|15593.6|15592.1|15588.4|15586.9|15594.6|15593.1|15588.4|15586.9|275
1649869320000|2022-04-13 17:02:00|15587.4|15585.9|15587.4|15585.9|15589.4|15587.9|15586.4|15584.9|196
1649869330000|2022-04-13 17:02:10|15589|15587.5|15590.4|15588.9|15591.4|15589.9|15589|15587.5|77
1649869340000|2022-04-13 17:02:20|15590.2|15588.7|15589.4|15587.9|15590.4|15588.9|15589.4|15587.9|36
1649869350000|2022-04-13 17:02:30|15588.4|15586.9|15590.4|15588.9|15590.4|15588.9|15588.4|15586.9|19
1649869360000|2022-04-13 17:02:40|15589.4|15587.9|15592.4|15590.9|15592.4|15590.9|15589.4|15587.9|19
1649869370000|2022-04-13 17:02:50|15592.6|15591.1|15592.4|15590.9|15592.6|15591.1|15592.4|15590.9|23
1649869380000|2022-04-13 17:03:00|15593|15591.5|15593.4|15591.9|15593.6|15591.9|15591.8|15590.3|23
1649869390000|2022-04-13 17:03:10|15594.4|15592.9|15594.6|15593.1|15596.6|15595.1|15594.4|15592.9|183
1649869400000|2022-04-13 17:03:20|15595.6|15593.3|15595.6|15594.1|15595.6|15594.1|15594.8|15593.3|0
1649869410000|2022-04-13 17:03:30|15594.6|15593.1|15593.4|15591.9|15594.6|15593.1|15593.4|15591.9|50
1649869420000|2022-04-13 17:03:40|15591.4|15589.9|15593.4|15591.9|15593.4|15591.9|15591.4|15589.9|63
1649869430000|2022-04-13 17:03:50|15594|15592.5|15593.4|15590.9|15594.6|15593.1|15593.4|15590.9|26
1649869440000|2022-04-13 17:04:00|15593.6|15591.1|15594.6|15593.1|15594.6|15593.1|15593.4|15591.1|1
1649869450000|2022-04-13 17:04:10|15595.6|15593.9|15591.6|15589.1|15595.8|15594.1|15590.4|15588.9|119
1649869460000|2022-04-13 17:04:20|15591.4|15589.9|15589.4|15587.9|15591.4|15589.9|15589.2|15586.9|166
1649869470000|2022-04-13 17:04:30|15590.4|15588.1|15588.4|15586.9|15590.4|15588.1|15588.4|15586.9|56
1649869480000|2022-04-13 17:04:40|15589.4|15587.9|15590.4|15587.9|15590.4|15588.9|15589.4|15587.9|16
1649869490000|2022-04-13 17:04:50|15590.2|15588.9|15590.4|15588.9|15590.4|15588.9|15590.2|15587.9|0
1649869500000|2022-04-13 17:05:00|15590.6|15588.1|15591.4|15589.9|15591.4|15589.9|15589.4|15586.9|54
1649869510000|2022-04-13 17:05:10|15592|15590.5|15592.4|15589.9|15592.6|15590.9|15591.4|15589.9|4
1649869520000|2022-04-13 17:05:20|15591.4|15590.1|15592.4|15590.9|15592.6|15590.9|15591.4|15589.7|0
1649869530000|2022-04-13 17:05:30|15592.2|15589.9|15592.4|15590.9|15592.6|15590.9|15592.2|15589.9|0
1649869540000|2022-04-13 17:05:40|15593|15591.5|15594.6|15593.1|15594.6|15593.1|15593|15591.5|7
1649869550000|2022-04-13 17:05:50||15592.1||15592.1||15592.1||15592.1|9
1649869560000|2022-04-13 17:06:00|15594.8|15593.3|15595.6|15594.1|15595.6|15594.1|15593.8|15591.9|7
1649869570000|2022-04-13 17:06:10|15596.6|15595.1|15596.6|15595.1|15596.6|15595.1|15596.4|15593.9|4
1649869580000|2022-04-13 17:06:20|15596|15594.5|15596.6|15594.1|15596.6|15595.1|15595.6|15594.1|18
1649869590000|2022-04-13 17:06:30|15596.4|15594.9|15596.6|15595.1|15597|15595.5|15596.4|15594.9|27
1649869600000|2022-04-13 17:06:40|15596.2|15594.7|15596.6|15595.1|15596.6|15595.1|15595.6|15594.1|81
1649869610000|2022-04-13 17:06:50|15596.8|15595.3|15597.8|15596.3|15598.6|15596.5|15596.6|15595.1|10
1649869620000|2022-04-13 17:07:00|15598.4|15596.9|15598.8|15597.3|15598.8|15597.3|15597.8|15596.3|106
1649869630000|2022-04-13 17:07:10|15597.8|15596.3|15598.8|15597.3|15598.8|15597.3|15597.8|15596.3|63
1649869640000|2022-04-13 17:07:20|||||||||21
1649869650000|2022-04-13 17:07:30|15599.8|15598.3|15600.8|15599.3|15600.8|15599.3|15599.8|15598.3|117
1649869660000|2022-04-13 17:07:40|15600.4|15598.9|15598.8|15597.3|15600.4|15598.9|15598.8|15597.3|20
1649869670000|2022-04-13 17:07:50|15599.8|15598.3|15598.8|15597.3|15599.8|15598.3|15598.8|15597.3|5
1649869680000|2022-04-13 17:08:00|15599.4|15597.9|15599.8|15598.3|15599.8|15598.3|15599.4|15597.3|6
1649869690000|2022-04-13 17:08:10|||||||||2
1649869700000|2022-04-13 17:08:20||15597.3||15598.3||15598.3||15597.3|0
1649869710000|2022-04-13 17:08:30|15600.2|15598.7|15600.8|15598.3|15600.8|15599.3|15600.2|15598.3|67
1649869720000|2022-04-13 17:08:40||15599.3||15599.3||15599.3||15599.3|50
1649869730000|2022-04-13 17:08:50|15601.8|15600.1|15600.8|15599.3|15601.8|15600.1|15600.8|15599.3|11
1649869740000|2022-04-13 17:09:00|15599.8|15598.3|15600.8|15599.3|15600.8|15599.3|15599.8|15598.3|15
1649869750000|2022-04-13 17:09:10|15601|15598.5|15600.8|15599.3|15601|15599.3|15599.8|15598.1|35
1649869760000|2022-04-13 17:09:20|15601.8|15599.5|15600.8|15599.3|15601.8|15600.3|15600.8|15599.3|23
1649869770000|2022-04-13 17:09:30|15601|15598.5|15600.8|15599.3|15601|15599.3|15600.6|15598.5|17
1649869780000|2022-04-13 17:09:40|15599.8|15598.3|15598.8|15597.3|15599.8|15598.3|15598.8|15597.1|19
1649869790000|2022-04-13 17:09:50|15599.8|15597.5|15597.8|15596.3|15599.8|15597.5|15597.8|15596.3|1
1649869800000|2022-04-13 17:10:00|15598|15595.5|15597.8|15596.3|15598|15596.3|15597.6|15595.3|70
1649869810000|2022-04-13 17:10:10|15597.6|15596.1|15596.6|15595.1|15597.6|15596.1|15595.6|15594.1|15
1649869820000|2022-04-13 17:10:20|15597.8|15595.3|15596.6|15595.1|15597.8|15595.5|15596.6|15594.1|11
1649869830000|2022-04-13 17:10:30|15597.8|15596.3|15597.8|15595.3|15597.8|15596.3|15597.8|15595.3|6
1649869840000|2022-04-13 17:10:40|15597|15596.3|15597.8|15596.3|15597.8|15596.3|15596.6|15595.1|2
1649869850000|2022-04-13 17:10:50|15598.8|15596.1|15597.8|15596.3|15598.8|15596.3|15596.6|15595.1|12
1649869860000|2022-04-13 17:11:00|15597.6|15595.3|15598.8|15597.3|15599|15597.3|15597.6|15595.3|49
1649869870000|2022-04-13 17:11:10|15598.6|15596.3|15598.8|15597.3|15599|15597.3|15598.6|15596.3|0
1649869880000|2022-04-13 17:11:20|||||||||5
1649869890000|2022-04-13 17:11:30||15596.3||15597.3||15597.3||15596.3|1
1649869900000|2022-04-13 17:11:40|15598.6|15597.1|15598.8|15597.3|15598.8|15597.3|15598.6|15596.3|0
1649869910000|2022-04-13 17:11:50|15598.2|15596.7|15598.8|15597.3|15598.8|15597.3|15597.8|15596.3|29
1649869920000|2022-04-13 17:12:00|15598.4|15596.9|15597.8|15596.3|15598.4|15596.9|15597.8|15596.3|34
1649869930000|2022-04-13 17:12:10|15594.8|15595.3|15594.6|15593.1|15595.6|15596.3|15594.6|15593.1|241
1649869940000|2022-04-13 17:12:20|15593.4|15591.9|15592.4|15590.9|15593.6|15592.1|15592.4|15590.9|12
1649869950000|2022-04-13 17:12:30|15593.4|15590.1|15591.6|15590.1|15593.4|15590.9|15591.4|15589.9|26
1649869960000|2022-04-13 17:12:40|15592.6|15590.9|15593.4|15591.9|15593.9|15591.9|15592.4|15590.9|3
1649869970000|2022-04-13 17:12:50|15593.6|15592.1|15591.6|15590.1|15593.6|15592.1|15591.6|15590.1|5
1649869980000|2022-04-13 17:13:00|15591|15589.5|15590.4|15588.9|15591.6|15590.1|15590.4|15588.9|10
1649869990000|2022-04-13 17:13:10|15591.6|15590.1|15590.4|15588.9|15591.8|15590.1|15590.4|15588.3|34
1649870000000|2022-04-13 17:13:20|||||||||1
1649870010000|2022-04-13 17:13:30||15587.9||15587.9||15588.9||15587.9|17
1649870020000|2022-04-13 17:13:40|15589.6|15588.1|15589.4|15586.9|15589.6|15588.1|15588.4|15586.9|33
1649870030000|2022-04-13 17:13:50|15589.6|15587.9|15589.4|15587.9|15589.6|15587.9|15589.4|15587.1|0
1649870040000|2022-04-13 17:14:00|15590.4|15588.9|15589.4|15587.9|15590.4|15588.9|15588.6|15586.9|29
1649870050000|2022-04-13 17:14:10|||||||||7
1649870060000|2022-04-13 17:14:20||15586.9||15587.9||15587.9||15586.9|4
1649870070000|2022-04-13 17:14:30|||||||||5
1649870080000|2022-04-13 17:14:40|15589|15587.5|15589.4|15586.9|15589.4|15587.9|15588.4|15586.9|12
1649870090000|2022-04-13 17:14:50||15587.9||15587.9||15587.9||15587.9|0
1649870100000|2022-04-13 17:15:00|15589.2|15586.9|15589.4|15586.9|15589.4|15587.9|15588.4|15586.9|19
1649870110000|2022-04-13 17:15:10|15589.6|15587.9|15589.4|15587.9|15590.4|15588.1|15589.4|15586.9|4
1649870120000|2022-04-13 17:15:20|15590.2|15588.7|15590.4|15588.9|15590.4|15588.9|15590.2|15588.7|75
1649870130000|2022-04-13 17:15:30|15590|15588.5|15589.4|15587.9|15590|15588.5|15589.4|15587.9|12
1649870140000|2022-04-13 17:15:40|15590.4||15589.4||15590.4||15589.4||3
1649870160000|2022-04-13 17:16:00|15590.4|15588.9|15590.4|15587.9|15590.9|15588.9|15590.4|15587.9|0
1649870170000|2022-04-13 17:16:10|15589.6|15588.1|15590.4|15587.9|15590.4|15588.1|15589.4|15587.9|0
1649870180000|2022-04-13 17:16:20|15589.4|15586.9|15588.2|15585.7|15589.4|15586.9|15587.4|15585.7|9
1649870190000|2022-04-13 17:16:30|15588.4|15585.9|15587.4|15585.9|15588.4|15586.9|15586.4|15584.9|32
1649870200000|2022-04-13 17:16:40|15588.4|15586.9|15587.4|15585.9|15588.4|15586.9|15587.4|15585.9|1
1649870210000|2022-04-13 17:16:50|15588.2|15585.7|15588.4|15586.9|15588.4|15586.9|15588.2|15585.7|1
1649870220000|2022-04-13 17:17:00|15587.4|15585.9|15588.4|15586.9|15588.4|15586.9|15587.4|15585.9|3
1649870230000|2022-04-13 17:17:10|15587.4|15585.9|15588.4|15586.9|15588.4|15586.9|15587.4|15585.9|6
1649870240000|2022-04-13 17:17:20|||||||||68
1649870250000|2022-04-13 17:17:30|15588.2|15586.7|15590.4|15588.9|15590.4|15588.9|15587.4|15585.9|36
1649870270000|2022-04-13 17:17:50|15590.2|15587.9|15590.4|15588.9|15590.4|15588.9|15590.2|15587.9|6
1649870280000|2022-04-13 17:18:00|||||||||1
1649870290000|2022-04-13 17:18:10|15591.4|15589.9|15591.4|15589.9|15591.4|15589.9|15591.4|15589.9|17
1649870300000|2022-04-13 17:18:20|15592|15588.9|15592.2|15589.7|15592.6|15590.9|15591.4|15588.9|5
1649870310000|2022-04-13 17:18:30|15592.4|15589.9|15592.4|15589.9|15592.6|15590.9|15592.4|15589.9|0
1649870320000|2022-04-13 17:18:40|15591.6|15590.1|15592.4|15590.9|15592.4|15590.9|15591.4|15589.9|1
1649870330000|2022-04-13 17:18:50|15591.4|15589.9|15592.4|15590.9|15592.6|15590.9|15591.4|15589.9|10
1649870340000|2022-04-13 17:19:00|15593.4||15593.4||15593.4||15593.4||11
1649870350000|2022-04-13 17:19:10|15593.2|15591.7|15593.4|15591.9|15593.4|15591.9|15593.2|15591.7|0
1649870360000|2022-04-13 17:19:20|15593.6|15592.1|15591.4|15589.9|15593.6|15592.1|15591.4|15589.9|7
1649870370000|2022-04-13 17:19:30|15591.6|15590.1|15590.4|15588.9|15591.6|15590.1|15590.4|15588.9|9
1649870380000|2022-04-13 17:19:40|15589.4|15587.9|15590.4|15588.9|15590.4|15588.9|15589.4|15587.9|9
1649870390000|2022-04-13 17:19:50||15587.9||15587.9||15587.9||15587.9|0
1649870400000|2022-04-13 17:20:00||15588.9||15588.9||15588.9||15588.9|1
1649870420000|2022-04-13 17:20:20|15591.4|15589.7|15591.8|15589.3|15591.8|15589.7|15591.2|15589.3|2
1649870430000|2022-04-13 17:20:30|15591.4|15588.9|15590.4|15588.9|15591.6|15590.1|15590.4|15588.9|0
1649870440000|2022-04-13 17:20:40|15589.4|15587.9|15590.4|15587.9|15590.4|15588.9|15589.4|15587.7|15
1649870450000|2022-04-13 17:20:50|15589.4|15588.1|15590.4|15588.9|15590.4|15588.9|15589.4|15587.9|2
1649870460000|2022-04-13 17:21:00|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|8
1649870480000|2022-04-13 17:21:20||15586.9||15586.9||15586.9||15586.9|1
1649870490000|2022-04-13 17:21:30||15587.9||15587.9||15587.9||15587.9|0
1649870500000|2022-04-13 17:21:40|15588.4|15586.9|15589.4|15587.9|15589.4|15587.9|15588.4|15586.9|7
1649870530000|2022-04-13 17:22:10|15590.4|15588.9|15590.4|15588.9|15590.4|15588.9|15590.4|15588.9|3
1649870550000|2022-04-13 17:22:30|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|2
1649870560000|2022-04-13 17:22:40|||||||||1
1649870570000|2022-04-13 17:22:50|||||||||2
1649870610000|2022-04-13 17:23:30|15589|15587.5|15589.4|15587.9|15589.4|15587.9|15589|15587.5|6
1649870640000|2022-04-13 17:24:00|15590|15588.5|15590.4|15588.9|15590.4|15588.9|15590|15587.9|35
1649870650000|2022-04-13 17:24:10|15590.2|15588.7|15590.4|15587.9|15590.4|15588.9|15590|15587.7|2
1649870660000|2022-04-13 17:24:20|15590.2|15588.7|15590.4|15588.9|15592.4|15590.9|15590.2|15588.7|35
1649870670000|2022-04-13 17:24:30|15590.2|15588.7|15590.4|15587.9|15590.6|15588.9|15589.4|15587.9|1
1649870680000|2022-04-13 17:24:40|15589.6|15588.1|15589.4|15586.9|15589.6|15588.1|15588.4|15586.7|7
1649870690000|2022-04-13 17:24:50|15588.4|15587.9|15589.4|15587.9|15589.4|15587.9|15588.4|15587.9|1
1649870700000|2022-04-13 17:25:00|15590.4|15588.9|15590.4|15588.9|15590.4|15588.9|15590.4|15588.9|7
1649870720000|2022-04-13 17:25:20|15589.4|15587.9|15588.4|15586.9|15589.4|15587.9|15588.4|15585.9|6
1649870740000|2022-04-13 17:25:40|15588.6|15587.1|15589.4|15586.9|15589.4|15587.9|15588.4|15586.9|4
1649870750000|2022-04-13 17:25:50|15588.4|15587.9|15589.4|15586.9|15589.6|15587.9|15588.4|15586.9|1
1649870760000|2022-04-13 17:26:00|15589.2|15587.7|15589.4|15586.9|15589.4|15587.9|15589.2|15586.9|0
1649870770000|2022-04-13 17:26:10|15589.6|15587.9|15589.4|15587.9|15589.6|15588.1|15589.4|15587.9|18
1649870780000|2022-04-13 17:26:20|15590.4|15588.9|15589.4|15587.9|15590.4|15588.9|15589.4|15587.9|2
1649870790000|2022-04-13 17:26:30|15590.4|15588.9|15590.4|15588.9|15590.4|15588.9|15590.4|15588.9|7
1649870810000|2022-04-13 17:26:50|15591.6|15590.1|15591.2|15588.7|15592.4|15590.9|15590.8|15588.7|10
1649870820000|2022-04-13 17:27:00|15591.4|15588.9|15591.4|15589.9|15591.6|15589.9|15591.2|15588.9|1
1649870830000|2022-04-13 17:27:10|15592.4|15590.9|15592.4|15590.9|15592.4|15590.9|15591.4|15589.9|36
1649870840000|2022-04-13 17:27:20|15592.6|15590.1|15590.4|15588.9|15592.6|15590.9|15590.4|15588.9|10
1649870850000|2022-04-13 17:27:30|15591.4|15589.9|15591.4|15589.9|15591.4|15589.9|15591.4|15589.9|19
1649870860000|2022-04-13 17:27:40|15591|15589.5|15591.4|15588.9|15591.4|15589.5|15590.4|15588.9|14
1649870870000|2022-04-13 17:27:50|15590.4||15590.4||15591.4||15590.4||0
1649870880000|2022-04-13 17:28:00|15590.6|15589.1|15591.4|15588.9|15591.4|15589.1|15590.6|15588.9|1
1649870890000|2022-04-13 17:28:10|15590.4|15588.7|15591.4|15589.9|15591.4|15589.9|15590.4|15588.7|0
1649870910000|2022-04-13 17:28:30|15590.8|15589.3|15590.4|15588.9|15590.8|15589.3|15590.4|15588.9|9
1649870920000|2022-04-13 17:28:40|15589.4|15587.9|15590.4|15588.9|15590.4|15588.9|15589.4|15587.9|2
1649870930000|2022-04-13 17:28:50|15589.4|15587.9|15590.4|15588.9|15590.4|15588.9|15589.4|15587.9|49
1649870940000|2022-04-13 17:29:00|15591.4|15589.9|15591.4|15588.9|15591.4|15589.9|15590.4|15588.9|15
1649870950000|2022-04-13 17:29:10|15590.4|15589.9|15591.4|15589.9|15592.4|15590.9|15590.4|15588.9|8
1649870960000|2022-04-13 17:29:20|15592.4|15590.1|15592.4|15589.9|15592.4|15590.1|15591.4|15589.9|3
1649870970000|2022-04-13 17:29:30|15591.4|15588.9|15591.4|15589.9|15591.4|15589.9|15590.4|15588.9|21
1649870990000|2022-04-13 17:29:50|15592.4|15590.9|15593.2|15590.7|15593.2|15590.9|15592.4|15590.7|1
1649871000000|2022-04-13 17:30:00|15593.4|15590.9|15592.4|15590.9|15593.4|15590.9|15592.4|15590.9|10
1649871010000|2022-04-13 17:30:10|15592.6|15591.1|15593.4|15590.9|15593.4|15591.1|15592.4|15590.9|2
1649871020000|2022-04-13 17:30:20|15592.4||15593.4||15593.4||15592.4||6
1649871030000|2022-04-13 17:30:30|15592.6|15591.1|15593.4|15590.9|15593.4|15591.1|15592.4|15590.9|6
1649871040000|2022-04-13 17:30:40|15593.6|15591.9|15593.6|15592.1|15593.8|15592.1|15593.2|15590.9|4
1649871050000|2022-04-13 17:30:50|15593.4|15591.1|15593.6|15592.1|15593.6|15592.1|15592.8|15590.3|8
1649871060000|2022-04-13 17:31:00|15593.8|15591.3|15592.4|15589.9|15593.8|15591.3|15592.2|15589.7|23
1649871070000|2022-04-13 17:31:10|15592.2|15589.7|15591.4|15589.9|15592.2|15589.9|15591.4|15589.7|0
1649871080000|2022-04-13 17:31:20|15592.4||15592.4||15592.4||15592.4||5
1649871090000|2022-04-13 17:31:30|15591.4|15589.7|15591.4|15589.9|15592.4|15589.9|15591.4|15589.7|0
1649871100000|2022-04-13 17:31:40|15591.8|15590.3|15592.4|15590.9|15592.4|15590.9|15591.8|15590.3|16
1649871110000|2022-04-13 17:31:50|15591.4|15589.9|15592.4|15590.9|15592.4|15590.9|15591.4|15589.9|51
1649871130000|2022-04-13 17:32:10|15592.2|15590.7|15593.6|15592.1|15593.6|15592.1|15591.4|15589.9|19
1649871140000|2022-04-13 17:32:20|15593.4|15591.1|15593.4|15590.9|15593.4|15591.1|15593.4|15590.9|1
1649871150000|2022-04-13 17:32:30|15592.4|15591.9|15593.4|15590.9|15593.4|15591.9|15592.4|15590.9|7
1649871160000|2022-04-13 17:32:40|15593.6|15592.1|15593.4|15590.9|15593.6|15592.1|15593.4|15590.9|1
1649871180000|2022-04-13 17:33:00|15593.2|15591.7|15593.6|15592.1|15593.6|15592.1|15593.2|15591.7|0
1649871190000|2022-04-13 17:33:10|15594.6|15593.1|15593.6|15592.1|15594.6|15593.1|15593.6|15592.1|25
1649871200000|2022-04-13 17:33:20|15594.4|15591.9|15593.6|15592.1|15594.6|15593.1|15593.6|15591.9|2
1649871230000|2022-04-13 17:33:50|15594.6||15594.6||15594.6||15594.6||11
1649871240000|2022-04-13 17:34:00|15593.6||15593.6||15593.6||15593.6||0
1649871270000|2022-04-13 17:34:30|15593.8|15592.3|15594.6|15593.1|15594.6|15593.1|15593.6|15591.9|9
1649871280000|2022-04-13 17:34:40|15593.6|15592.1|15592.4|15590.9|15593.6|15592.1|15591.8|15590.3|28
1649871290000|2022-04-13 17:34:50|15592.6|15591.1|15593.4|15590.9|15593.4|15591.1|15592.4|15590.7|5
1649871300000|2022-04-13 17:35:00|15592.6|15591.1|15592.4|15590.9|15592.6|15591.1|15592.4|15590.9|5
1649871310000|2022-04-13 17:35:10|15592.6|15591.1|15592.4|15590.9|15592.6|15591.1|15592.4|15590.9|0
1649871320000|2022-04-13 17:35:20|15593.4|15591.1|15592.4|15590.9|15593.4|15591.1|15592.4|15590.7|2
1649871330000|2022-04-13 17:35:30|15593.4||15593.4||15593.4||15592.4||51
1649871340000|2022-04-13 17:35:40|15592.6|15591.1|15592.4|15590.9|15592.6|15591.1|15592.4|15590.9|0
1649871350000|2022-04-13 17:35:50|15591.4|15589.9|15589.4|15587.9|15591.6|15590.1|15589.4|15587.9|6
1649871360000|2022-04-13 17:36:00|15590.4|15588.7|15590.4|15588.9|15590.4|15588.9|15590.2|15588.7|3
1649871370000|2022-04-13 17:36:10|15591.6|15590.1|15591.4|15588.9|15591.6|15590.1|15590.4|15588.9|8
1649871380000|2022-04-13 17:36:20|15590.4||15590.4||15591.4||15590.4||5
1649871390000|2022-04-13 17:36:30|15590.6|15589.1|15589.6|15588.1|15590.6|15589.1|15589.6|15588.1|5
1649871400000|2022-04-13 17:36:40|15589.4|15587.9|15590.4|15587.9|15590.4|15587.9|15589.4|15587.9|0
1649871410000|2022-04-13 17:36:50|15589.6|15588.1|15589.4|15587.9|15589.6|15588.1|15589.4|15587.9|1
1649871420000|2022-04-13 17:37:00|15590.4|15588.9|15589.4|15587.9|15590.6|15589.1|15589.4|15587.7|1
1649871430000|2022-04-13 17:37:10|15590|15588.5|15590.6|15589.1|15590.6|15589.1|15590|15588.5|5
1649871440000|2022-04-13 17:37:20|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|0
1649871450000|2022-04-13 17:37:30|15590.4|15588.9|15589.4|15587.9|15590.6|15589.1|15589.4|15586.9|5
1649871460000|2022-04-13 17:37:40|15589.6|15587.1|15588.4|15586.9|15589.6|15587.1|15588.4|15586.9|6
1649871470000|2022-04-13 17:37:50|15589.4|15587.9|15588.4|15586.9|15589.4|15587.9|15588.4|15586.9|12
1649871510000|2022-04-13 17:38:30|15589.4|15587.9|15590.4|15588.9|15590.4|15588.9|15589.4|15587.9|1
1649871540000|2022-04-13 17:39:00|15591.6|15590.1|15591.4|15588.9|15591.8|15590.1|15590.4|15587.9|8
1649871550000|2022-04-13 17:39:10|15590.4|15588.1|15590.6|15588.1|15590.6|15588.9|15589.4|15587.9|23
1649871560000|2022-04-13 17:39:20|15590.2|15588.7|15591.4|15588.9|15591.4|15588.9|15590.2|15588.7|1
1649871580000|2022-04-13 17:39:40|15591.6|15589.1|15591.6|15590.1|15591.6|15590.1|15591.6|15589.1|0
1649871590000|2022-04-13 17:39:50|||||||||1
1649871600000|2022-04-13 17:40:00|15591.4|15589.1|15591.6|15590.1|15591.6|15590.1|15591.4|15589.1|2
1649871610000|2022-04-13 17:40:10|15591.4|15589.1|15591.6|15590.1|15591.6|15590.1|15591.4|15589.1|0
1649871640000|2022-04-13 17:40:40|||||||||8
1649871660000|2022-04-13 17:41:00|15592.6|15591.1|15592.6|15591.1|15592.6|15591.1|15592.4|15590.1|10
1649871670000|2022-04-13 17:41:10|15592.4|15589.9|15591.6|15590.1|15592.8|15591.1|15591.6|15589.9|1
1649871680000|2022-04-13 17:41:20|15591.2|15589.7|15590.4|15588.9|15591.2|15589.7|15590.4|15588.9|2
1649871690000|2022-04-13 17:41:30|15590.6|15589.1|15590.4|15588.9|15591.6|15590.1|15590.4|15588.9|4
1649871720000|2022-04-13 17:42:00|15591.4|15589.1|15591.4|15588.9|15591.6|15589.1|15590.4|15588.9|2
1649871730000|2022-04-13 17:42:10|15591.2|15588.7|15589.4|15587.9|15591.4|15589.1|15589.4|15587.9|18
1649871740000|2022-04-13 17:42:20|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|15588.2|15586.7|50
1649871770000|2022-04-13 17:42:50|15587.4|15585.9|15588.4|15586.9|15588.4|15586.9|15587.4|15585.9|4
1649871780000|2022-04-13 17:43:00|15589.2|15586.7|15589.4|15587.9|15589.4|15587.9|15589.2|15586.7|5
1649871800000|2022-04-13 17:43:20|15588.8|15587.3|15588.4|15586.9|15588.8|15587.3|15588.4|15586.9|13
1649871810000|2022-04-13 17:43:30|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|10
1649871850000|2022-04-13 17:44:10|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|4
1649871860000|2022-04-13 17:44:20|||||||||2
1649871870000|2022-04-13 17:44:30|15588.6|15586.1|15588.4|15586.9|15588.6|15586.9|15588|15586.1|22
1649871880000|2022-04-13 17:44:40|15588.2|15586.7|15588.4|15586.9|15588.4|15586.9|15588.2|15586.7|5
1649871910000|2022-04-13 17:45:10|15589.4|15587.1|15588.6|15587.1|15589.4|15587.1|15588.6|15587.1|13
1649871920000|2022-04-13 17:45:20|15588.4|15586.9|15589.4|15587.9|15589.4|15587.9|15588.4|15586.9|22
1649871930000|2022-04-13 17:45:30|||||||||1
1649871950000|2022-04-13 17:45:50||15586.9||15587.9||15587.9||15586.9|25
1649871960000|2022-04-13 17:46:00|15590.4|15588.7|15590.4|15588.9|15590.6|15589.1|15590.2|15588.7|6
1649871980000|2022-04-13 17:46:20|15589.8|15588.3|15589.4|15587.9|15589.8|15588.3|15589.4|15587.9|1
1649871990000|2022-04-13 17:46:30|15589.6|15588.1|15590.6|15589.1|15590.6|15589.1|15589.6|15587.9|50
1649872000000|2022-04-13 17:46:40|15590|15588.5|15590.6|15589.1|15590.8|15589.1|15589.8|15587.9|13
1649872010000|2022-04-13 17:46:50|15590.2|15588.7|15590.6|15589.1|15590.6|15589.1|15589.4|15586.9|46
1649872020000|2022-04-13 17:47:00|15590.4|15588.9|15589.4|15586.9|15590.6|15589.1|15588.4|15586.9|57
1649872030000|2022-04-13 17:47:10|15588.6|15587.1|15588.4|15586.9|15589.4|15587.9|15588.4|15586.9|12
1649872040000|2022-04-13 17:47:20|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|1
1649872050000|2022-04-13 17:47:30|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|8
1649872060000|2022-04-13 17:47:40|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|1
1649872070000|2022-04-13 17:47:50|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|25
1649872080000|2022-04-13 17:48:00|15587.4|15585.9|15588.4|15586.9|15588.4|15586.9|15587.4|15585.9|6
1649872090000|2022-04-13 17:48:10|15589.4|15587.9|15588.4|15586.9|15589.4|15587.9|15588.4|15586.9|12
1649872100000|2022-04-13 17:48:20|15587.8|15586.3|15588.4|15585.9|15588.4|15586.5|15587.4|15585.7|21
1649872110000|2022-04-13 17:48:30|15588.2|15586.7|15588.4|15586.9|15588.6|15586.9|15588.2|15586.1|0
1649872120000|2022-04-13 17:48:40|15587.4|15585.9|15586.4|15584.9|15587.4|15585.9|15586.4|15584.9|69
1649872130000|2022-04-13 17:48:50|||||||||15
1649872140000|2022-04-13 17:49:00|15587.4|15585.9|15587.4|15584.9|15587.4|15585.9|15586.4|15584.9|25
1649872150000|2022-04-13 17:49:10|15586.4|15585.9|15587.4|15585.9|15587.4|15585.9|15586.4|15585.9|1
1649872160000|2022-04-13 17:49:20|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|1
1649872200000|2022-04-13 17:50:00|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|3
1649872240000|2022-04-13 17:50:40|15588.4|15586.1|15587.4|15585.9|15588.4|15586.1|15587.4|15585.9|1
1649872250000|2022-04-13 17:50:50|15588.4||15587.4||15588.4||15587.4||0
1649872260000|2022-04-13 17:51:00|||||||||8
1649872270000|2022-04-13 17:51:10|15588.4|15586.7|15589.6|15588.1|15589.6|15588.1|15588.2|15586.7|2
1649872280000|2022-04-13 17:51:20|15589.8|15587.3|15588.4|15586.9|15589.8|15587.3|15587.4|15585.9|14
1649872290000|2022-04-13 17:51:30|15589.4|15587.9|15589.6|15587.1|15589.6|15588.1|15589.4|15587.1|8
1649872300000|2022-04-13 17:51:40|15589.2|15586.7|15588.4|15586.9|15589.2|15586.9|15588.4|15586.7|0
1649872310000|2022-04-13 17:51:50|||||||||1
1649872320000|2022-04-13 17:52:00|15589.4|15587.1|15587.4|15585.9|15589.4|15587.1|15586.4|15584.9|7
1649872360000|2022-04-13 17:52:40|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|1
1649872370000|2022-04-13 17:52:50|15588.2|15586.7|15587.4|15585.9|15588.4|15586.7|15587.4|15585.9|3
1649872380000|2022-04-13 17:53:00|15588.4||15587.4||15588.4||15587.4||17
1649872390000|2022-04-13 17:53:10|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|3
1649872400000|2022-04-13 17:53:20|15589.4|15587.7|15589.4|15587.9|15589.6|15588.1|15589.2|15587.7|2
1649872410000|2022-04-13 17:53:30|15589.6|15588.1|15590.4|15587.9|15590.4|15588.1|15589.4|15587.9|1
1649872420000|2022-04-13 17:53:40|15590.6|15588.9|15589.6|15588.1|15590.6|15589.1|15588.4|15586.9|6
1649872430000|2022-04-13 17:53:50|15589.4|15586.9|15589.4|15586.9|15589.4|15586.9|15589.4|15586.9|1
1649872440000|2022-04-13 17:54:00|15588.6|15587.1|15588.4|15586.9|15588.6|15587.1|15588.4|15586.9|0
1649872450000|2022-04-13 17:54:10|15589.6|15588.1|15589.6|15588.1|15589.6|15588.1|15589.6|15588.1|1
1649872470000|2022-04-13 17:54:30|15589.4|15587.9|15590.4|15587.9|15590.4|15588.7|15589.4|15587.9|7
1649872480000|2022-04-13 17:54:40|15589.4|15588.1|15589.6|15588.1|15589.6|15588.1|15589.4|15588.1|0
1649872490000|2022-04-13 17:54:50|15589|15587.5|15589.6|15588.1|15589.6|15588.1|15588.4|15586.9|13
1649872500000|2022-04-13 17:55:00|15589.2|15587.7|15588.4|15586.9|15589.2|15587.7|15588.4|15586.9|37
1649872520000|2022-04-13 17:55:20|||||||||3
1649872530000|2022-04-13 17:55:30|15587.8|15586.3|15589.6|15588.1|15589.6|15588.1|15587.8|15586.3|26
1649872540000|2022-04-13 17:55:40|15589.4|15587.9|15588.4|15586.9|15589.6|15588.1|15588.4|15586.7|2
1649872550000|2022-04-13 17:55:50|15588.6|15587.1|15588.4|15586.9|15589.4|15587.7|15588.4|15586.9|11
1649872560000|2022-04-13 17:56:00|15588.6|15587.1|15588.4|15586.9|15589.4|15587.1|15587.4|15585.9|17
1649872570000|2022-04-13 17:56:10|15587.6|15585.9|15587.4|15585.9|15587.6|15586.1|15587.4|15585.9|6
1649872580000|2022-04-13 17:56:20|||||||||9
1649872590000|2022-04-13 17:56:30|15588.4|15586.9|15588.4|15585.9|15588.4|15586.9|15588.4|15585.9|3
1649872600000|2022-04-13 17:56:40|15587.6|15586.1|15587.4|15585.9|15587.6|15586.1|15587.4|15585.9|3
1649872610000|2022-04-13 17:56:50|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|11
1649872620000|2022-04-13 17:57:00|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|15586.4|15584.9|58
1649872630000|2022-04-13 17:57:10||15584.9||15584.9||15584.9||15584.9|0
1649872640000|2022-04-13 17:57:20|15587.2|15585.7|15587.4|15585.9|15587.4|15585.9|15587.2|15585.7|0
1649872650000|2022-04-13 17:57:30|15586.6|15584.9|15586.4|15584.9|15586.6|15585.1|15586.4|15584.9|3
1649872660000|2022-04-13 17:57:40|||||||||11
1649872670000|2022-04-13 17:57:50|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|21
1649872680000|2022-04-13 17:58:00|15586.4|15584.9|15587.4|15585.9|15587.4|15585.9|15586.4|15584.9|30
1649872690000|2022-04-13 17:58:10|15587.2|15584.9|15587.4|15585.9|15587.4|15585.9|15586.4|15584.9|35
1649872700000|2022-04-13 17:58:20|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|9
1649872710000|2022-04-13 17:58:30|15587.4|15585.7|15587.4|15585.9|15587.4|15585.9|15587.2|15585.7|0
1649872720000|2022-04-13 17:58:40|15587.2|15585.7|15586.4|15584.9|15587.4|15585.7|15585.8|15584.3|184
1649872740000|2022-04-13 17:59:00|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|15586.4|15584.9|44
1649872750000|2022-04-13 17:59:10|15587.2|15584.9|15587.4|15585.9|15587.7|15585.9|15587.2|15584.9|3
1649872760000|2022-04-13 17:59:20|15586.4|15584.9|15586.4|15583.9|15586.4|15584.9|15585.4|15583.9|30
1649872770000|2022-04-13 17:59:30||15584.9||15583.9||15584.9||15583.9|3
1649872780000|2022-04-13 17:59:40|15585.6|15584.1|15586.4|15584.9|15586.4|15584.9|15585.4|15583.9|4
1649872790000|2022-04-13 17:59:50|15585.6|15583.9|15586.4|15583.9|15586.4|15584.1|15585.4|15583.9|8
1649872800000|2022-04-13 18:00:00|15586.2|15583.7|15585.4|15582.9|15586.2|15583.9|15583.8|15582.3|82
1649872810000|2022-04-13 18:00:10|15585.2|15583.7|15584.4|15582.9|15585.6|15583.7|15584.4|15582.9|3
1649872820000|2022-04-13 18:00:20|15584.6|15583.1|15585.4|15583.9|15585.4|15583.9|15584.4|15582.9|24
1649872830000|2022-04-13 18:00:30|15584.4|15582.9|15585.4|15582.9|15585.6|15583.9|15584.4|15582.9|6
1649872840000|2022-04-13 18:00:40||15583.9||15583.9||15583.9||15583.9|3
1649872850000|2022-04-13 18:00:50|15584.8|15583.3|15584.4|15582.9|15585.6|15583.9|15584.4|15582.7|5
1649872860000|2022-04-13 18:01:00|15585.4|15583.9|15585.4|15582.9|15585.4|15583.9|15585.4|15582.9|33
1649872870000|2022-04-13 18:01:10|15585.2|15582.7|15584.4|15582.9|15585.4|15583.9|15584.4|15582.7|14
1649872880000|2022-04-13 18:01:20|15585.4|15583.9|15585.4|15583.9|15585.4|15583.9|15585.4|15583.9|24
1649872890000|2022-04-13 18:01:30|15584.4|15582.9|15584.4|15582.9|15584.4|15582.9|15584.4|15582.9|7
1649872900000|2022-04-13 18:01:40|15585.4|15583.9|15585.4|15583.9|15585.4|15583.9|15585.4|15583.9|19
1649872910000|2022-04-13 18:01:50|||||||||5
1649872920000|2022-04-13 18:02:00|15585|15583.5|15584.4|15582.9|15585.4|15583.5|15584.4|15582.9|10
1649872940000|2022-04-13 18:02:20|15585.4|15583.9|15585.4|15583.9|15585.4|15583.9|15585.4|15583.9|1
1649872950000|2022-04-13 18:02:30|15585|15583.5|15585.4|15583.9|15585.4|15583.9|15584.4|15582.9|7
1649872970000|2022-04-13 18:02:50|15584.8|15583.3|15584.4|15582.9|15584.8|15583.3|15584.4|15582.9|0
1649872980000|2022-04-13 18:03:00|15585.4|15583.9|15585.4|15583.9|15585.4|15583.9|15585.4|15582.9|23
1649872990000|2022-04-13 18:03:10|15584.4|15582.9|15585.4|15583.9|15585.4|15583.9|15584.4|15582.9|2
1649873000000|2022-04-13 18:03:20|15584.4|15582.9|15585.4|15583.9|15585.4|15583.9|15584.4|15582.9|1
1649873030000|2022-04-13 18:03:50|15585|15582.5|15584.4|15582.9|15585.4|15582.9|15584.4|15582.5|137
1649873040000|2022-04-13 18:04:00|15585.4|15583.9|15585.6|15583.1|15585.6|15583.9|15584.4|15582.9|16
1649873050000|2022-04-13 18:04:10|15585.2|15583.7|15585.4|15583.9|15585.4|15583.9|15585.2|15583.7|3
1649873060000|2022-04-13 18:04:20|15586.4|15584.9|15587.4|15585.9|15587.4|15585.9|15586.4|15584.9|14
1649873070000|2022-04-13 18:04:30|15586.4|15584.9|15586.4|15584.9|15587.4|15585.9|15586.4|15584.9|2
1649873090000|2022-04-13 18:04:50|15587.4|15585.9|15586.4|15584.9|15587.4|15585.9|15586.4|15584.9|2
1649873100000|2022-04-13 18:05:00|15587.4|15585.1|15585.4|15583.9|15587.4|15585.1|15585.4|15583.9|13
1649873110000|2022-04-13 18:05:10|15584.4|15582.9|15585.4|15583.9|15585.4|15583.9|15584.4|15582.9|29
1649873120000|2022-04-13 18:05:20|15584.6|15582.9|15585.4|15583.9|15585.4|15583.9|15584.4|15582.9|6
1649873130000|2022-04-13 18:05:30|||||||||6
1649873140000|2022-04-13 18:05:40|15585.6|15584.1|15586.4|15583.9|15586.4|15584.9|15585.4|15583.9|13
1649873150000|2022-04-13 18:05:50||15584.9||15583.9||15584.9||15583.9|3
1649873160000|2022-04-13 18:06:00|15586.2|15584.7|15586.4|15584.9|15586.4|15584.9|15586.2|15583.9|0
1649873170000|2022-04-13 18:06:10|15586.6|15584.1|15586.4|15583.9|15586.6|15584.9|15586.4|15583.9|0
1649873180000|2022-04-13 18:06:20|15586.2|15584.7|15587.4|15585.9|15587.4|15585.9|15586.2|15584.7|7
1649873190000|2022-04-13 18:06:30|15587.2|15585.7|15587.4|15584.9|15587.4|15585.7|15586.4|15584.9|17
1649873200000|2022-04-13 18:06:40|15587.2|15585.7|15587.4|15585.9|15587.4|15585.9|15587.2|15584.9|0
1649873210000|2022-04-13 18:06:50|15586.6|15584.9|15586.4|15583.9|15587.4|15585.1|15586.4|15583.9|1
1649873220000|2022-04-13 18:07:00|15587.4|15584.9|15587.4|15584.9|15587.4|15584.9|15587.4|15584.9|7
1649873230000|2022-04-13 18:07:10|15586.4||15586.4||15586.4||15586.4||0
1649873240000|2022-04-13 18:07:20|15587.4|15585.9|15587.4|15584.9|15587.4|15585.9|15587.2|15584.9|1
1649873260000|2022-04-13 18:07:40|15587.2|15585.7|15588.4|15585.9|15588.4|15586.9|15587.2|15585.7|5
1649873270000|2022-04-13 18:07:50|15587.4|15586.9|15587.4|15585.9|15587.4|15586.9|15587.4|15585.9|0
1649873310000|2022-04-13 18:08:30|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|6
1649873320000|2022-04-13 18:08:40|15586.6|15584.1|15586.4|15583.9|15586.9|15584.9|15585.4|15583.9|2
1649873330000|2022-04-13 18:08:50||15584.9||15584.9||15584.9||15584.9|0
1649873340000|2022-04-13 18:09:00|15585.6|15583.9|15585.4|15583.9|15585.6|15584.1|15585.4|15583.9|10
1649873350000|2022-04-13 18:09:10|15586.4|15584.9|15586.4|15583.9|15586.4|15584.9|15586.4|15583.9|2
1649873360000|2022-04-13 18:09:20|15586.2|15584.9|15586.4|15584.9|15586.6|15584.9|15586.2|15584.1|0
1649873370000|2022-04-13 18:09:30|15587.4|15585.1|15587.6|15585.1|15587.6|15585.9|15587.2|15584.9|0
1649873380000|2022-04-13 18:09:40|15586.8|15585.3|15587.4|15585.9|15587.4|15585.9|15586.8|15585.3|1
1649873390000|2022-04-13 18:09:50|15586.4|15584.9|15586.4|15583.9|15586.4|15584.9|15586.4|15583.9|2
1649873400000|2022-04-13 18:10:00|15587.4|15584.9|15586.4|15584.9|15587.4|15585.9|15586.4|15584.9|22
1649873410000|2022-04-13 18:10:10|15585.4|15583.9|15585.4|15583.9|15586.4|15584.1|15585.4|15583.9|10
1649873420000|2022-04-13 18:10:20|15586.4||15585.4||15586.4||15585.4||1
1649873440000|2022-04-13 18:10:40|15584.4|15582.9|15585.4|15583.9|15585.4|15583.9|15584.4|15582.9|22
1649873480000|2022-04-13 18:11:20|15585.8|15584.3|15586.4|15584.9|15586.4|15584.9|15585.8|15584.3|12
1649873490000|2022-04-13 18:11:30|15585.4|15583.9|15586.4|15583.9|15586.4|15583.9|15585.4|15583.9|20
1649873500000|2022-04-13 18:11:40|15585.6|15584.1|15585.4|15583.9|15585.6|15584.1|15585.4|15583.9|0
1649873510000|2022-04-13 18:11:50|15584.4|15582.9|15584.4|15582.9|15585.4|15583.9|15584.4|15582.9|58
1649873520000|2022-04-13 18:12:00|15585.4|15583.9|15585.4|15583.9|15585.6|15583.9|15584.4|15582.7|5
1649873530000|2022-04-13 18:12:10|||||||||7
1649873580000|2022-04-13 18:13:00|15586.4|15583.7|15586.4|15584.9|15586.4|15584.9|15586.2|15583.7|0
1649873590000|2022-04-13 18:13:10|15586|15584.5|15586.4|15583.9|15586.4|15584.5|15585.4|15583.9|6
1649873600000|2022-04-13 18:13:20||15584.9||15584.9||15584.9||15584.9|0
1649873620000|2022-04-13 18:13:40|15586.2|15584.7|15585.4|15583.9|15586.2|15584.7|15585.4|15583.9|1
1649873630000|2022-04-13 18:13:50|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|15586.4|15584.9|2
1649873660000|2022-04-13 18:14:20|15587|15585.5|15586.4|15584.9|15587.6|15585.9|15586.4|15584.9|8
1649873680000|2022-04-13 18:14:40|15586.6|15584.1|15586.4|15583.9|15586.6|15584.1|15586.4|15583.9|0
1649873690000|2022-04-13 18:14:50|15585.6|15584.1|15585.4|15583.9|15585.6|15584.1|15585.4|15583.9|0
1649873710000|2022-04-13 18:15:10|15586.4|15584.9|15586.4|15583.9|15586.4|15584.9|15586.2|15583.9|3
1649873720000|2022-04-13 18:15:20|15586.2|15583.7|15586.4|15583.9|15586.4|15584.3|15585.4|15583.7|6
1649873730000|2022-04-13 18:15:30|15585.4|15584.9|15586.4|15584.9|15586.4|15584.9|15585.4|15583.9|2
1649873740000|2022-04-13 18:15:40|15585.4|15583.9|15586.4|15583.9|15586.4|15583.9|15585.4|15583.9|1
1649873760000|2022-04-13 18:16:00|15586.2|15584.7|15586.4|15584.9|15586.4|15584.9|15586.2|15584.7|0
1649873790000|2022-04-13 18:16:30|15586.2|15584.7|15586.4|15583.9|15586.4|15584.7|15586.2|15583.9|1
1649873820000|2022-04-13 18:17:00||15584.9||15584.9||15584.9||15584.9|0
1649873830000|2022-04-13 18:17:10|15587.2|15584.7|15586.4|15584.9|15587.4|15584.9|15586.4|15584.7|0
1649873880000|2022-04-13 18:18:00|15586.6|15585.1|15587.4|15585.9|15587.4|15585.9|15586.6|15584.9|1
1649873890000|2022-04-13 18:18:10|15588.4|15584.9|15587.4|15585.9|15588.4|15586.9|15587.4|15584.9|15
1649873900000|2022-04-13 18:18:20|15586.6|15585.1|15585.4|15583.9|15586.6|15585.1|15585.4|15583.9|3
1649873910000|2022-04-13 18:18:30|15585.8|15584.3|15586.4|15584.9|15586.4|15584.9|15585.4|15583.9|3
1649873920000|2022-04-13 18:18:40|15586.2|15583.9|15586.2|15584.7|15586.2|15584.7|15586.2|15583.9|0
1649873930000|2022-04-13 18:18:50|15585.4|15583.9|15585.4|15583.9|15586.2|15583.9|15585.4|15583.7|6
1649873940000|2022-04-13 18:19:00|15586.4||15586.4||15586.4||15586.4||0
1649873950000|2022-04-13 18:19:10|15585.4|15584.9|15586.4|15584.9|15587.4|15585.9|15585.4|15584.9|6
1649873960000|2022-04-13 18:19:20|15586.6|15584.1|15586.4|15583.9|15586.6|15584.1|15586.4|15583.9|0
1649873970000|2022-04-13 18:19:30||15584.9||15584.9||15584.9||15584.9|0
1649874000000|2022-04-13 18:20:00|15586.6|15585.1|15587.4|15585.9|15587.6|15585.9|15586.6|15584.9|5
1649874020000|2022-04-13 18:20:20|||||||||2
1649874030000|2022-04-13 18:20:30|15587.8|15586.3|15588.4|15586.9|15588.4|15586.9|15587.8|15586.3|2
1649874040000|2022-04-13 18:20:40|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|15587.4|15585.9|0
1649874050000|2022-04-13 18:20:50|15586.4|15584.9|15587.4|15585.9|15587.4|15585.9|15586.4|15584.9|4
1649874060000|2022-04-13 18:21:00|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|15588.4|15586.9|1
1649874070000|2022-04-13 18:21:10|15588|15586.5|15587.4|15585.9|15588|15586.5|15587.4|15585.9|2
1649874080000|2022-04-13 18:21:20|15588.4||15587.4||15588.4||15587.4||0
1649874090000|2022-04-13 18:21:30|15588.4|15586.1|15587.4|15585.9|15588.4|15586.1|15587.4|15585.9|0
1649874100000|2022-04-13 18:21:40|15588.2|15585.7|15587.4|15585.9|15588.4|15586.9|15587.4|15585.7|1
1649874140000|2022-04-13 18:22:20|15588.2|15585.7|15587.4|15585.9|15588.4|15586.1|15587.4|15585.4|1
1649874180000|2022-04-13 18:23:00|15586.8|15585.3|15586.4|15584.9|15587.4|15585.9|15586.4|15584.9|18
1649874190000|2022-04-13 18:23:10|15585.4|15583.9|15586.4|15584.9|15586.4|15584.9|15585.4|15583.9|5
1649874200000|2022-04-13 18:23:20|||||||||4
1649874210000|2022-04-13 18:23:30|15587.4|15583.9|15587.4|15585.9|15587.4|15585.9|15587.4|15583.9|9
1649874220000|2022-04-13 18:23:40|||||||||1
1649874230000|2022-04-13 18:23:50|15588.4||15587.4||15588.4||15587.4||4
1649874240000|2022-04-13 18:24:00|15588.4|15586.9|15588.4|15585.9|15588.4|15586.9|15588.4|15585.9|3
1649874250000|2022-04-13 18:24:10|15588.2|15586.7|15588.4|15586.9|15588.4|15586.9|15588.2|15586.7|0
1649874260000|2022-04-13 18:24:20||15585.9||15585.9||15585.9||15585.9|3
1649874280000|2022-04-13 18:24:40||15586.9||15586.9||15586.9||15586.9|0
1649874290000|2022-04-13 18:24:50|15589.4|15587.9|15588.4|15586.9|15589.4|15587.9|15588.4|15586.9|2
1649874310000|2022-04-13 18:25:10|15589.4|15587.9|15589.4|15586.9|15589.4|15587.9|15588.4|15586.9|11
1649874320000|2022-04-13 18:25:20||15587.9||15586.9||15587.9||15586.9|0
1649874340000|2022-04-13 18:25:40||15587.9||15587.9||15587.9||15587.9|0
1649874350000|2022-04-13 18:25:50|15589.6|15587.1|15589.6|15588.1|15590.6|15589.1|15589.4|15587.1|9
1649874360000|2022-04-13 18:26:00|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|15589.4|15587.9|0
1649874370000|2022-04-13 18:26:10|15590.4|15588.7|15589.4|15587.9|15590.6|15588.7|15589.4|15587.9|1
1649874400000|2022-04-13 18:26:40|15590.4|15588.9|15591.4|15588.9|15591.4|15588.9|15590.4|15588.9|5
1649874410000|2022-04-13 18:26:50|15591.2|15589.7|15591.6|15589.1|15591.6|15590.1|15590.4|15588.9|3
1649874420000|2022-04-13 18:27:00|15591.4|15588.9|15590.4|15588.9|15591.4|15588.9|15590.4|15588.9|0
1649874430000|2022-04-13 18:27:10|15591.4|15589.9|15592.6|15591.1|15592.6|15591.1|15591.4|15589.1|3
1649874440000|2022-04-13 18:27:20|15591.6|15590.1|15591.6|15590.1|15592.6|15590.3|15591.6|15590.1|9
1649874460000|2022-04-13 18:27:40|15592.6|15591.1|15592.6|15591.1|15592.6|15591.1|15592.6|15591.1|9
1649874470000|2022-04-13 18:27:50|15591.6|15590.1|15591.6|15590.1|15591.6|15590.1|15591.6|15590.1|22
1649874490000|2022-04-13 18:28:10|15591.8|15590.3|15591.6|15590.1|15591.8|15590.3|15591.6|15590.1|1
1649874500000|2022-04-13 18:28:20|15592.6|15591.1|15591.6|15590.1|15592.6|15591.1|15591.6|15590.1|8
1649874510000|2022-04-13 18:28:30|15589.4|15587.9|15591.6|15590.1|15591.6|15590.1|15589.4|15587.9|13
1649874540000|2022-04-13 18:29:00|||||||||2
1649874550000|2022-04-13 18:29:10|15592.6|15591.1|15591.6|15590.1|15592.6|15591.1|15591.6|15590.1|4
1649874560000|2022-04-13 18:29:20|15592.6||15591.6||15592.6||15591.6||2
1649874580000|2022-04-13 18:29:40|15591.8|15590.3|15591.6|15590.1|15592.6|15590.3|15591.6|15590.1|2
1649874610000|2022-04-13 18:30:10|15591.8|15590.3|15592.6|15590.1|15592.6|15590.3|15591.8|15590.1|5
1649874620000|2022-04-13 18:30:20|15592.4|15591.1|15592.4|15590.9|15592.4|15591.1|15592.4|15590.9|0
1649874630000|2022-04-13 18:30:30|15592.6|15590.1|15591.6|15590.1|15592.6|15590.3|15591.6|15590.1|20
1649874640000|2022-04-13 18:30:40|||||||||7
1649874650000|2022-04-13 18:30:50|15591.1|15589.1|15591.6|15590.1|15591.6|15590.1|15591.1|15589.1|1
1649874660000|2022-04-13 18:31:00|15590.4|15587.9|15592.6|15590.1|15592.6|15590.1|15590.4|15587.9|7
1649874670000|2022-04-13 18:31:10|15591.6||15591.6||15591.6||15591.6||0
1649874740000|2022-04-13 18:32:20|15592.4|15589.9|15591.6|15590.1|15592.4|15590.1|15591.6|15589.9|0
1649874750000|2022-04-13 18:32:30|15591.2|15589.1|15591.4|15589.9|15591.4|15589.9|15591.2|15589.1|1
1649874760000|2022-04-13 18:32:40|15591.6|15590.1|15591.6|15589.1|15591.9|15590.1|15591.4|15588.9|0
1649874770000|2022-04-13 18:32:50|15591.2|15589.7|15591.4|15588.9|15591.6|15590.1|15591.2|15588.9|0
1649874780000|2022-04-13 18:33:00|15590.4|15589.1|15591.6|15590.1|15591.6|15590.1|15590.4|15589.1|1
1649874790000|2022-04-13 18:33:10|||||||||1
1649874800000|2022-04-13 18:33:20|15591.4|15588.9|15591.4|15588.9|15591.4|15588.9|15591.4|15588.9|3
1649874810000|2022-04-13 18:33:30|15590.4||15590.4||15590.4||15590.4||0
1649874820000|2022-04-13 18:33:40|15591.4|15589.1|15590.4|15588.9|15591.4|15589.1|15590.4|15588.9|0
1649874830000|2022-04-13 18:33:50|15591.2|15588.7|15590.4|15588.9|15591.2|15589.1|15590.4|15588.7|0
1649874840000|2022-04-13 18:34:00|15591.4||15591.4||15591.4||15591.4||1
1649874850000|2022-04-13 18:34:10|15590.4|15587.9|15590.4|15587.9|15590.4|15587.9|15590.4|15587.9|6
1649874870000|2022-04-13 18:34:30||15588.9||15588.9||15588.9||15588.9|0
1649874890000|2022-04-13 18:34:50|15590.6|15588.1|15590.4|15587.9|15590.6|15588.1|15590.4|15587.9|13
1649874900000|2022-04-13 18:35:00|15590.6|15588.1|15590.4|15588.9|15590.6|15588.9|15590.4|15588.1|0
1649874920000|2022-04-13 18:35:20|15591.4|15589.9|15591.4|15589.9|15591.4|15589.9|15591.4|15589.9|4
1649874930000|2022-04-13 18:35:30|15591.6|15590.1|15591.2|15588.7|15591.6|15590.1|15589.8|15588.3|2
1649874940000|2022-04-13 18:35:40|15591.4|15588.9|15591.6|15590.1|15591.6|15590.1|15591.4|15588.9|50
1649874950000|2022-04-13 18:35:50|15592.6|15591.1|15592.6|15591.1|15592.6|15591.1|15592.6|15591.1|5
1649874960000|2022-04-13 18:36:00|15591.6|15590.1|15592.6|15590.1|15592.6|15590.1|15591.6|15590.1|1
1649874970000|2022-04-13 18:36:10|15592.4|15590.9|15591.6|15590.1|15592.6|15591.1|15591.6|15590.1|0
1649874990000|2022-04-13 18:36:30|15591.4|15589.1|15591.4|15588.9|15591.4|15589.1|15591.4|15588.9|0
1649875000000|2022-04-13 18:36:40|15590.6|15589.1|15591.6|15590.1|15591.6|15590.1|15590.6|15589.1|1
1649875030000|2022-04-13 18:37:10|15591.7|15590.2|15591.7|15590.2|15591.7|15590.2|15591.7|15590.2|0
1649875060000|2022-04-13 18:37:40|||||||||2
1649875090000|2022-04-13 18:38:10|15592.7||15591.7||15592.7||15591.7||3
1649875100000|2022-04-13 18:38:20|15592.7|15590.4|15592.5|15591|15592.7|15591.2|15591.5|15590|7
1649875110000|2022-04-13 18:38:30|15592.1|15590.6|15592.5|15590|15592.5|15590.6|15591.7|15590|5
1649875120000|2022-04-13 18:38:40|15592.7|15590.2|15592.7|15590.2|15592.7|15590.2|15592.7|15590.2|0
1649875130000|2022-04-13 18:38:50|15591.7||15591.7||15591.7||15591.7||0
1649875140000|2022-04-13 18:39:00|15592.7|15590|15592.5|15590|15592.7|15590|15591.7|15590|1
1649875150000|2022-04-13 18:39:10|15591.9|15590.4|15591.7|15590.2|15591.9|15590.4|15591.7|15590.2|0
1649875160000|2022-04-13 18:39:20|15590.7|15589.2|15590.5|15588|15591.7|15590.2|15590.5|15588|7
1649875170000|2022-04-13 18:39:30|15591.5|15589|15591.7|15590.2|15591.7|15590.2|15591.5|15589|0
1649875200000|2022-04-13 18:40:00|15592.7|15591|15591.7|15590.2|15592.7|15591|15591.7|15590.2|10
1649875210000|2022-04-13 18:40:10|15592.7||15592.7||15592.7||15592.7||0
1649875220000|2022-04-13 18:40:20|15591.7||15591.7||15591.7||15591.7||0
1649875270000|2022-04-13 18:41:10|||||||||1
1649875280000|2022-04-13 18:41:20|15591.5|15589|15591.5|15590|15591.7|15590.2|15590.5|15589|5
1649875290000|2022-04-13 18:41:30|15591.7|15590.2|15591.5|15589|15591.7|15590.2|15590.5|15588.8|3
1649875300000|2022-04-13 18:41:40|15591.7|15590.2|15590.5|15589|15591.7|15590.2|15589.5|15588|3
1649875360000|2022-04-13 18:42:40|15590.9|15589.4|15590.5|15589|15590.9|15589.4|15590.5|15589|3
1649875380000|2022-04-13 18:43:00|15591.5||15590.5||15591.5||15590.5||0
1649875390000|2022-04-13 18:43:10|15591.1|15589.6|15591.7|15590.2|15591.7|15590.2|15591.1|15589.6|1
1649875400000|2022-04-13 18:43:20||15589.2||15589.2||15589.2||15589.2|1
1649875410000|2022-04-13 18:43:30|15591.5|15589|15590.5|15589|15591.5|15589.2|15590.5|15589|0
1649875420000|2022-04-13 18:43:40|15591.5|15590|15591.5|15590|15591.5|15590|15591.5|15590|0
1649875430000|2022-04-13 18:43:50|15590.5|15589|15591.5|15590|15591.5|15590|15590.5|15589|80
1649875460000|2022-04-13 18:44:20|||||||||6
1649875470000|2022-04-13 18:44:30|15591.7|15589.2|15591.7|15589.2|15591.7|15589.2|15591.7|15589.2|3
1649875480000|2022-04-13 18:44:40|15590.7|15589|15589.5|15588|15590.7|15589|15589.5|15588|1
1649875490000|2022-04-13 18:44:50|15590.5||15590.5||15590.5||15590.5||0
1649875500000|2022-04-13 18:45:00|15589.5||15590.5||15590.5||15589.5||0
1649875520000|2022-04-13 18:45:20||15589||15589||15589||15589|7
1649875560000|2022-04-13 18:46:00|15590.3|15587.8|15589.5|15588|15590.5|15588|15589.5|15587.8|7
1649875590000|2022-04-13 18:46:30|15589.7|15588.2|15590.5|15588|15590.5|15588.2|15589.7|15588|0
1649875600000|2022-04-13 18:46:40||15589||15589||15589||15589|3
1649875620000|2022-04-13 18:47:00|15591.5|15589.2|15590.5|15589|15591.5|15589.5|15589.9|15588|9
1649875630000|2022-04-13 18:47:10|15589.5|15588|15590.5|15589|15590.5|15589|15589.5|15587.8|4
1649875640000|2022-04-13 18:47:20|15590.7|15588.2|15590.5|15588|15590.7|15588.2|15590.5|15588|28
1649875650000|2022-04-13 18:47:30|15589.5||15589.5||15589.5||15589.5||0
1649875690000|2022-04-13 18:48:10|||||||||4
1649875700000|2022-04-13 18:48:20|||||||||3
1649875740000|2022-04-13 18:49:00|15589.3|15587.8|15589.5|15587|15589.5|15587.8|15589.3|15587|8
1649875750000|2022-04-13 18:49:10|15588.5|15588|15588.5|15587|15588.5|15588|15588.5|15587|50
1649875760000|2022-04-13 18:49:20||15586||15586||15586||15586|1
1649875770000|2022-04-13 18:49:30|15587.7|15586.2|15588.5|15587|15588.5|15587|15587.7|15586.2|1
1649875780000|2022-04-13 18:49:40|15588.3|15586.8|15587.5|15586|15588.5|15586.8|15587.5|15586|6
1649875790000|2022-04-13 18:49:50|15586.7|15585|15585.5|15584|15586.7|15585.2|15585.3|15583|20
1649875800000|2022-04-13 18:50:00|15584.9|15583.4|15586.5|15585|15586.5|15585|15584.5|15583|77
1649875810000|2022-04-13 18:50:10|15587.5|15586|15586.5|15585|15587.5|15586|15586.5|15585|5
1649875820000|2022-04-13 18:50:20|15587.5||15587.5||15587.5||15587.5||3
1649875830000|2022-04-13 18:50:30|15587.3|15585.8|15587.5|15585|15587.5|15586|15587.3|15585|1
1649875840000|2022-04-13 18:50:40|15587.3|15584.8|15586.5|15585|15587.3|15585|15586.5|15584.8|25
1649875850000|2022-04-13 18:50:50|15585.5|15584|15585.5|15584|15585.5|15584|15585.5|15584|2
1649875860000|2022-04-13 18:51:00|15586.5|15585|15585.5|15584|15586.7|15585|15585.5|15584|1
1649875870000|2022-04-13 18:51:10|15585.3|15583.8|15585.5|15583|15585.5|15583.8|15585.3|15583|1
1649875880000|2022-04-13 18:51:20||15584||15584||15584||15583|0
1649875900000|2022-04-13 18:51:40|15586.5|15585|15586.5|15585|15586.7|15585|15586.3|15584|3
1649875910000|2022-04-13 18:51:50|15587.5|15585.2|15587.5|15585|15587.5|15585.8|15586.7|15585|1
1649875920000|2022-04-13 18:52:00|15587.3|15585.8|15588.5|15586|15588.5|15586|15587.3|15585.8|3
1649875930000|2022-04-13 18:52:10|15587.5|15585.2|15586.5|15585|15587.7|15585.2|15586.5|15584.8|5
1649875940000|2022-04-13 18:52:20|15585.5|15584|15586.3|15583.8|15586.3|15584|15585.5|15583.8|4
1649875950000|2022-04-13 18:52:30|15586.5|15584|15586.5|15585|15586.5|15585|15586.5|15584|1
1649875960000|2022-04-13 18:52:40|15586.3|15584.8|15586.5|15584|15586.5|15584.8|15585.5|15584|5
1649875970000|2022-04-13 18:52:50|15585.5||15585.5||15585.5||15585.5||0
1649875980000|2022-04-13 18:53:00|15586.5|15584.8|15587.5|15585|15587.5|15585|15586.3|15584.8|4
1649875990000|2022-04-13 18:53:10|15586.5|15585.8|15586.5|15585|15587.5|15585.8|15586.5|15585|7
1649876000000|2022-04-13 18:53:20|15587.5|15584.8|15587.5|15585|15587.5|15585|15586.5|15584.8|0
1649876010000|2022-04-13 18:53:30|15586.5|15585.2|15586.1|15584.6|15587.5|15585.2|15586.1|15584.6|14
1649876020000|2022-04-13 18:53:40|15585.5|15584|15585.5|15584|15585.5|15584|15585.1|15583|6
1649876030000|2022-04-13 18:53:50|15585.7|15583.2|15585.5|15583|15585.7|15584|15584.5|15582.8|2
1649876040000|2022-04-13 18:54:00|15585.7|15583.2|15586.5|15584|15586.5|15584|15585.5|15583.2|1
1649876050000|2022-04-13 18:54:10|15586.7|15584.2|15586.5|15585|15586.7|15585|15586.5|15584.2|0
1649876060000|2022-04-13 18:54:20|||||||||1
1649876070000|2022-04-13 18:54:30|15586.1|15584.6|15585.5|15584|15586.1|15584.6|15585.5|15584|9
1649876080000|2022-04-13 18:54:40|15586.1|15584.6|15586.5|15585|15586.5|15585|15585.5|15584|21
1649876100000|2022-04-13 18:55:00|15587.5|15586|15585.5|15584|15587.5|15586|15585.5|15584|16
1649876110000|2022-04-13 18:55:10|15584.5|15583|15585.5|15584|15585.7|15584|15584.5|15583|9
1649876120000|2022-04-13 18:55:20|15584.5|15583|15584.5|15583|15585.5|15584|15584.5|15583|3
1649876130000|2022-04-13 18:55:30|||||||||12
1649876140000|2022-04-13 18:55:40|15585.3|15582.8|15585.5|15584|15585.5|15584|15585.3|15582.8|0
1649876150000|2022-04-13 18:55:50|||||||||11
1649876180000|2022-04-13 18:56:20|15586.5||15585.5||15586.5||15585.5||4
1649876190000|2022-04-13 18:56:30|15584.5|15583|15585.5|15584|15585.5|15584|15584.5|15583|4
1649876200000|2022-04-13 18:56:40|15584.5|15583|15584.5|15583|15584.5|15584|15584.5|15583|2
1649876210000|2022-04-13 18:56:50|15585.3|15582.8|15585.3|15582.8|15585.5|15584|15585.3|15582.8|1
1649876220000|2022-04-13 18:57:00|15585.5|15583|15584.5|15583|15585.5|15584|15584.5|15583|1
1649876230000|2022-04-13 18:57:10||15582||15583||15583||15582|14
1649876240000|2022-04-13 18:57:20|15583.5|15582|15583.5|15582|15584.5|15583|15583.5|15582|8
1649876250000|2022-04-13 18:57:30|15582.5|15581|15583.5|15582|15583.5|15582|15582.5|15581|66
1649876260000|2022-04-13 18:57:40|||||||||6
1649876270000|2022-04-13 18:57:50|15584.5|15583|15584.5|15583|15584.5|15583|15584.5|15583|7
1649876280000|2022-04-13 18:58:00|15583.5|15582|15584.5|15582|15584.5|15583|15583.5|15582|7
1649876290000|2022-04-13 18:58:10|15583.7|15582.2|15583.5|15582|15583.7|15582.2|15583.5|15582|0
1649876300000|2022-04-13 18:58:20|15583.9|15582.4|15583.5|15582|15584.5|15583|15583.5|15582|8
1649876310000|2022-04-13 18:58:30|15584.5||15583.5||15584.5||15583.5||4
1649876330000|2022-04-13 18:58:50|||||||||2
1649876340000|2022-04-13 18:59:00|15582.5|15581|15582.5|15581|15583.5|15582|15582.5|15581|13
1649876350000|2022-04-13 18:59:10|15582.7|15581.2|15583.5|15581|15583.5|15581.2|15582.5|15581|13
1649876360000|2022-04-13 18:59:20|15582.7|15581.2|15582.5|15581|15583.5|15581.2|15582.5|15581|1
1649876370000|2022-04-13 18:59:30|15581.5|15580|15581.3|15579.8|15582.5|15581|15581.3|15579.8|21
1649876380000|2022-04-13 18:59:40|15581.5|15580|15582.5|15581|15584.5|15583|15581.5|15580|80
1649876390000|2022-04-13 18:59:50|||||||||16
1649876400000|2022-04-13 19:00:00|15583.1|15581.6|15582.5|15581|15583.5|15582|15582.5|15581|53
1649876410000|2022-04-13 19:00:10|15583.1|15581.6|15583.5|15582|15583.5|15582|15583.1|15581|9
1649876420000|2022-04-13 19:00:20|15583.7|15581.2|15582.5|15581|15583.7|15582|15582.5|15581|5
1649876430000|2022-04-13 19:00:30|15583.3|15580.8|15583.5|15581|15583.7|15582|15582.5|15580.8|6
1649876440000|2022-04-13 19:00:40|15582.7|15581.2|15582.5|15581|15582.7|15581.2|15582.5|15581|0
1649876450000|2022-04-13 19:00:50|15581.3|15579.8|15581.3|15579.8|15582.5|15581|15581.3|15579.8|3
1649876460000|2022-04-13 19:01:00|15582.5|15580|15581.3|15579.8|15582.5|15581|15581.3|15579.8|59
1649876470000|2022-04-13 19:01:10|15582.5|15580|15581.3|15579.8|15582.5|15580|15581.3|15579.8|1
1649876480000|2022-04-13 19:01:20|15582.5|15580|15582.5|15581|15582.5|15581|15582.5|15580|1
1649876490000|2022-04-13 19:01:30|||||||||6
1649876500000|2022-04-13 19:01:40|15583.5||15583.5||15583.5||15582.5||1
1649876510000|2022-04-13 19:01:50|15583.3|15581.8|15582.5|15581|15583.5|15582|15582.5|15581|2
1649876520000|2022-04-13 19:02:00|15583.3|15580.8|15582.5|15581|15583.5|15581|15582.5|15580.8|1
1649876530000|2022-04-13 19:02:10|15581.9|15580.4|15581.3|15579.8|15581.9|15580.4|15581.3|15579.8|4
1649876540000|2022-04-13 19:02:20|15582.5|15580|15581.3|15579.8|15582.5|15581|15581.3|15579.8|2
1649876550000|2022-04-13 19:02:30|15580.7|15579.2|15581.3|15578.8|15581.3|15579.2|15580.7|15578.8|127
1649876560000|2022-04-13 19:02:40|15581.5|15579|15580.3|15578.8|15581.5|15579.8|15580.3|15578.8|7
1649876570000|2022-04-13 19:02:50|15581.3|15579.6|15581.3|15579.8|15581.3|15579.8|15580.3|15578.6|9
1649876580000|2022-04-13 19:03:00|15580.3|15578.8|15581.3|15579.8|15581.3|15579.8|15580.3|15578.6|6
1649876590000|2022-04-13 19:03:10|15581.1|15579.6|15580.3|15578.8|15581.1|15579.6|15580.3|15578.8|1
1649876610000|2022-04-13 19:03:30|15580.5|15579|15581.3|15578.8|15581.3|15579|15580.5|15578.8|2
1649876620000|2022-04-13 19:03:40|15580.5|15579.8|15581.3|15578.8|15581.3|15579.8|15580.3|15578.6|2
1649876630000|2022-04-13 19:03:50|15580.3|15577.8|15580.3|15578.8|15580.3|15578.8|15580.3|15577.8|2
1649876660000|2022-04-13 19:04:20|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|1
1649876710000|2022-04-13 19:05:10|15578.9|15577.4|15577.1|15575.6|15578.9|15577.4|15577.1|15575.6|47
1649876720000|2022-04-13 19:05:20|15576.1|15574.6|15575.1|15573.6|15576.1|15574.6|15575.1|15573.6|25
1649876730000|2022-04-13 19:05:30|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|4
1649876750000|2022-04-13 19:05:50|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|2
1649876760000|2022-04-13 19:06:00|15576.7|15575.2|15576.3|15574.8|15577.1|15575.6|15576.1|15574.6|12
1649876770000|2022-04-13 19:06:10|15576.1|15574.6|15577.1|15575.6|15577.1|15575.6|15576.1|15574.6|2
1649876780000|2022-04-13 19:06:20|15576.5|15575|15577.1|15575.6|15577.1|15575.6|15576.1|15574.6|4
1649876790000|2022-04-13 19:06:30|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|17
1649876810000|2022-04-13 19:06:50|||||||||1
1649876820000|2022-04-13 19:07:00|15575.7|15574.2|15576.1|15573.6|15576.1|15574.2|15575.1|15573.6|9
1649876830000|2022-04-13 19:07:10||15574.6||15574.6||15574.6||15574.6|0
1649876860000|2022-04-13 19:07:40|15577.1|15575.6|15576.1|15574.6|15577.1|15575.6|15576.1|15574.6|35
1649876870000|2022-04-13 19:07:50|15577.1||15576.1||15577.1||15576.1||7
1649876880000|2022-04-13 19:08:00|15576.5|15575|15578.1|15576.6|15578.1|15576.6|15576.5|15575|18
1649876900000|2022-04-13 19:08:20|15577.3|15575.6|15577.1|15575.6|15577.3|15575.8|15577.1|15575.6|1
1649876910000|2022-04-13 19:08:30|15577.9|15575.4|15578.1|15576.6|15578.1|15576.6|15577.9|15575.4|3
1649876920000|2022-04-13 19:08:40|15577.1|15575.6|15577.1|15575.6|15577.3|15575.6|15576.1|15574.6|15
1649876930000|2022-04-13 19:08:50|15576.1|15574.6|15577.1|15575.6|15577.1|15575.6|15576.1|15574.6|3
1649876940000|2022-04-13 19:09:00|||||||||16
1649876950000|2022-04-13 19:09:10|15578.1||15578.1||15578.1||15578.1||4
1649876960000|2022-04-13 19:09:20|15577.1|15576.6|15578.1|15575.6|15578.1|15576.6|15577.1|15575.6|6
1649876970000|2022-04-13 19:09:30||15576.6||15575.6||15576.6||15575.6|1
1649876980000|2022-04-13 19:09:40||15576.6||15576.6||15576.6||15576.6|0
1649876990000|2022-04-13 19:09:50|15577.9|15575.6|15577.1|15575.6|15578.1|15576.6|15577.1|15575.6|14
1649877000000|2022-04-13 19:10:00|15578.1|15576.6|15577.1|15575.6|15578.1|15576.6|15576.1|15574.6|27
1649877010000|2022-04-13 19:10:10|15577.3|15574.6|15577.1|15574.6|15577.3|15575.6|15577.1|15574.6|11
1649877020000|2022-04-13 19:10:20||15575.6||15575.6||15575.6||15575.6|1
1649877030000|2022-04-13 19:10:30|||||||||6
1649877040000|2022-04-13 19:10:40|15576.9|15574.6|15577.1|15575.6|15577.1|15575.6|15576.9|15574.6|6
1649877060000|2022-04-13 19:11:00|15576.7|15575.2|15576.1|15574.6|15576.7|15575.2|15576.1|15573.6|33
1649877070000|2022-04-13 19:11:10|15576.7|15575.2|15576.1|15574.6|15577.1|15575.6|15575.7|15574.2|29
1649877090000|2022-04-13 19:11:30|15577.1|15575.6|15577.1|15575.6|15577.3|15575.6|15577.1|15574.6|1
1649877120000|2022-04-13 19:12:00|15576.9|15575.4|15577.1|15575.6|15577.3|15575.6|15576.3|15574.6|31
1649877130000|2022-04-13 19:12:10||15574.6||15574.6||15575.6||15574.6|0
1649877140000|2022-04-13 19:12:20|15576.3|15574.8|15577.1|15574.6|15577.1|15574.8|15576.3|15574.6|1
1649877170000|2022-04-13 19:12:50|15576.9|15575.4|15577.1|15575.6|15577.1|15575.6|15576.9|15575.4|0
1649877180000|2022-04-13 19:13:00|||||||||11
1649877190000|2022-04-13 19:13:10|15577.3|15575.8|15577.1|15575.6|15577.3|15575.8|15577.1|15575.6|6
1649877220000|2022-04-13 19:13:40|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|3
1649877230000|2022-04-13 19:13:50|15576.7|15575.2|15576.1|15574.6|15577.1|15575.6|15576.1|15574.6|16
1649877240000|2022-04-13 19:14:00|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|1
1649877250000|2022-04-13 19:14:10|15576.9|15575.4|15577.1|15575.6|15577.1|15575.6|15576.1|15574.6|6
1649877280000|2022-04-13 19:14:40|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|3
1649877290000|2022-04-13 19:14:50|15577.1|15575.6|15576.1|15574.6|15577.1|15575.6|15576.1|15574.4|7
1649877300000|2022-04-13 19:15:00|15577.1|15574.4|15576.1|15574.6|15577.1|15574.6|15576.1|15574.4|0
1649877310000|2022-04-13 19:15:10|15575.1|15573.6|15575.1|15573.6|15575.1|15573.6|15575.1|15573.6|2
1649877320000|2022-04-13 19:15:20|15575.3|15573.8|15575.1|15573.6|15576.1|15573.8|15575.1|15573.6|0
1649877340000|2022-04-13 19:15:40|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|7
1649877390000|2022-04-13 19:16:30||15571.6||15572.6||15572.6||15571.6|17
1649877410000|2022-04-13 19:16:50|15573.1|15571.6|15573.3|15571.8|15574.1|15571.8|15573.1|15571.6|8
1649877420000|2022-04-13 19:17:00|15573.1|15571.6|15573.1|15571.6|15573.1|15571.6|15573.1|15571.6|0
1649877440000|2022-04-13 19:17:20|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|5
1649877450000|2022-04-13 19:17:30|15575.1||15575.1||15575.1||15575.1||2
1649877460000|2022-04-13 19:17:40|15574.3|15572.8|15574.1|15572.6|15574.3|15572.8|15574.1|15572.6|10
1649877470000|2022-04-13 19:17:50|15575.1|15572.8|15574.1|15572.6|15575.3|15573.6|15574.1|15572.6|7
1649877490000|2022-04-13 19:18:10|15575.1||15574.1||15575.1||15574.1||3
1649877500000|2022-04-13 19:18:20|||||||||6
1649877510000|2022-04-13 19:18:30|15573.3|15571.6|15574.1|15571.6|15574.1|15572.6|15573.1|15571.6|0
1649877520000|2022-04-13 19:18:40|15573.3|15571.8|15574.1|15571.6|15574.1|15572.2|15573.1|15571.6|1
1649877530000|2022-04-13 19:18:50||15572.6||15572.6||15572.6||15572.6|0
1649877540000|2022-04-13 19:19:00|15573.9|15572.4|15574.1|15572.6|15574.1|15572.6|15573.1|15571.6|6
1649877550000|2022-04-13 19:19:10|15574.3|15571.6|15574.1|15571.6|15574.3|15571.8|15574.1|15571.6|2
1649877560000|2022-04-13 19:19:20||15572.6||15572.6||15572.6||15572.6|0
1649877570000|2022-04-13 19:19:30|15573.7|15572.2|15573.1|15571.6|15573.7|15572.2|15573.1|15571.6|6
1649877600000|2022-04-13 19:20:00|15573.7|15572.2|15573.1|15571.6|15574.1|15572.6|15573.1|15571.6|39
1649877620000|2022-04-13 19:20:20|15574.1|15571.8|15574.1|15571.6|15574.1|15571.8|15573.1|15571.6|1
1649877630000|2022-04-13 19:20:30|15573.9|15572.4|15574.1|15572.6|15574.1|15572.6|15573.9|15572.4|0
1649877640000|2022-04-13 19:20:40|15573.1|15571.6|15574.1|15572.6|15574.1|15572.6|15573.1|15571.6|3
1649877660000|2022-04-13 19:21:00|15574.3|15571.8|15574.1|15572.6|15574.3|15572.6|15574.1|15571.8|12
1649877680000|2022-04-13 19:21:20|15573.9|15571.6|15573.1|15571.6|15574.1|15572.6|15573.1|15571.6|6
1649877690000|2022-04-13 19:21:30|15572.1|15570.6|15572.1|15570.6|15572.1|15570.6|15572.1|15570.6|3
1649877700000|2022-04-13 19:21:40|15573.1|15570.8|15573.1|15570.6|15573.1|15570.8|15572.1|15570.6|12
1649877710000|2022-04-13 19:21:50|15572.9|15571.4|15573.1|15570.6|15573.1|15571.6|15572.9|15570.6|24
1649877720000|2022-04-13 19:22:00||15571.6||15571.6||15571.6||15571.6|0
1649877730000|2022-04-13 19:22:10|15572.1|15570.6|15572.1|15570.6|15572.1|15571.6|15572.1|15570.6|6
1649877740000|2022-04-13 19:22:20|15573.1||15573.1||15573.1||15573.1||1
1649877760000|2022-04-13 19:22:40|15572.1||15572.1||15572.1||15572.1||28
1649877770000|2022-04-13 19:22:50|15571.1|15569.6|15570.1|15567.6|15571.9|15569.6|15570.1|15567.6|115
1649877780000|2022-04-13 19:23:00|15569.9|15568.4|15569.1|15567.6|15570.4|15568.4|15569.1|15567.4|3
1649877790000|2022-04-13 19:23:10|15570.1|15568.4|15570.1|15568.6|15570.1|15568.6|15569.9|15568.4|34
1649877800000|2022-04-13 19:23:20|15571.1|15569.4|15571.1|15569.6|15571.3|15569.6|15570.9|15568.6|28
1649877810000|2022-04-13 19:23:30|15571.3|15569.8|15571.1|15569.6|15572.1|15569.8|15571.1|15569.6|28
1649877820000|2022-04-13 19:23:40|15571.9|15569.4|15572.1|15569.6|15572.1|15570.4|15571.9|15569.4|2
1649877830000|2022-04-13 19:23:50|15571.1|15569.8|15572.1|15569.6|15572.1|15569.8|15571.1|15569.6|2
1649877840000|2022-04-13 19:24:00||15570.6||15570.6||15570.6||15570.6|0
1649877850000|2022-04-13 19:24:10|15571.1|15569.6|15572.1|15569.6|15572.1|15569.6|15571.1|15569.6|10
1649877860000|2022-04-13 19:24:20|15571.9|15570.4|15572.1|15570.6|15572.1|15570.6|15571.9|15570.4|0
1649877900000|2022-04-13 19:25:00|15574.1|15572.6|15574.1|15572.6|15575.1|15573.6|15574.1|15572.6|35
1649877910000|2022-04-13 19:25:10|15575.1|15573.6|15575.1|15572.6|15576.1|15573.6|15574.1|15572.6|7
1649877920000|2022-04-13 19:25:20|15574.9|15573.4|15575.1|15573.6|15575.1|15573.6|15574.9|15573.4|0
1649877930000|2022-04-13 19:25:30|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|1
1649877940000|2022-04-13 19:25:40|||||||||4
1649877960000|2022-04-13 19:26:00|15575.1|15573.4|15575.1|15573.6|15575.1|15573.6|15574.9|15573.4|5
1649877970000|2022-04-13 19:26:10|15576.1|15574.6|15575.1|15573.6|15576.1|15574.6|15575.1|15573.6|20
1649877990000|2022-04-13 19:26:30|15575.3|15573.8|15576.1|15573.6|15576.1|15573.8|15575.3|15573.6|6
1649878000000|2022-04-13 19:26:40|15575.9|15574.4|15576.1|15574.6|15576.1|15574.6|15575.9|15574.4|0
1649878010000|2022-04-13 19:26:50|15575.9|15573.6|15577.1|15575.6|15577.1|15575.6|15575.9|15573.6|12
1649878020000|2022-04-13 19:27:00|15577.5|15576|15578.1|15576.6|15578.1|15576.6|15577.1|15575.6|23
1649878030000|2022-04-13 19:27:10|15577.1|15575.6|15576.1|15574.6|15577.1|15575.6|15576.1|15574.6|11
1649878040000|2022-04-13 19:27:20|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|5
1649878050000|2022-04-13 19:27:30|||||||||4
1649878060000|2022-04-13 19:27:40|||||||||6
1649878070000|2022-04-13 19:27:50|15578.1|15575.8|15577.1|15575.6|15578.1|15575.8|15577.1|15575.6|9
1649878080000|2022-04-13 19:28:00|15578.1|15576.6|15577.1|15575.6|15578.3|15576.6|15577.1|15575.6|9
1649878090000|2022-04-13 19:28:10|15578.1|15575.8|15578.1|15575.6|15578.1|15575.8|15577.3|15575.6|6
1649878100000|2022-04-13 19:28:20|15577.3|15575.8|15577.1|15575.6|15578.1|15575.8|15577.1|15575.6|4
1649878110000|2022-04-13 19:28:30|15578.1|15575.8|15577.1|15575.6|15578.1|15575.8|15577.1|15575.6|5
1649878120000|2022-04-13 19:28:40|15577.9|15575.4|15576.1|15574.6|15577.9|15575.6|15576.1|15574.6|17
1649878130000|2022-04-13 19:28:50|15575.1|15573.6|15574.1|15572.6|15575.3|15573.6|15574.1|15572.4|24
1649878140000|2022-04-13 19:29:00|15575.1|15573.6|15575.1|15573.6|15575.1|15573.6|15575.1|15573.6|6
1649878150000|2022-04-13 19:29:10|||||||||5
1649878160000|2022-04-13 19:29:20|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|7
1649878170000|2022-04-13 19:29:30|15573.1|15571.6|15573.1|15571.6|15573.1|15571.6|15573.1|15570.6|25
1649878180000|2022-04-13 19:29:40|15574.1||15573.1||15574.1||15573.1||5
1649878190000|2022-04-13 19:29:50|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|15573.1|15571.6|13
1649878200000|2022-04-13 19:30:00|15573.9|15571.6|15574.1|15571.6|15574.1|15572.6|15573.1|15571.4|5
1649878210000|2022-04-13 19:30:10|15573.1||15574.1||15574.1||15573.1||3
1649878220000|2022-04-13 19:30:20|15573.9|15571.4|15574.1|15572.6|15574.1|15572.6|15573.1|15571.4|4
1649878230000|2022-04-13 19:30:30|15573.1|15571.6|15573.1|15571.6|15573.1|15571.6|15573.1|15571.6|3
1649878240000|2022-04-13 19:30:40|15574.1|15571.8|15575.1|15573.6|15577.1|15575.6|15574.1|15571.6|18
1649878250000|2022-04-13 19:30:50|15575.3|15573.8|15575.1|15573.6|15576.1|15573.8|15575.1|15573.6|2
1649878260000|2022-04-13 19:31:00|||||||||6
1649878270000|2022-04-13 19:31:10|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|8
1649878280000|2022-04-13 19:31:20|15573.1|15571.6|15573.1|15571.6|15574.1|15571.6|15573.1|15571.6|13
1649878290000|2022-04-13 19:31:30|15574.1|15572.6|15574.1|15572.6|15574.3|15572.6|15573.1|15571.6|4
1649878300000|2022-04-13 19:31:40|||||||||1
1649878310000|2022-04-13 19:31:50|15573.9|15571.6|15574.1|15572.6|15574.3|15572.6|15573.1|15571.6|3
1649878320000|2022-04-13 19:32:00|15573.9|15572.4|15573.1|15571.6|15574.1|15572.6|15573.1|15571.6|12
1649878330000|2022-04-13 19:32:10|15572.1|15570.6|15572.1|15570.6|15572.1|15570.6|15572.1|15570.6|5
1649878340000|2022-04-13 19:32:20|15573.1|15571.6|15572.1|15570.6|15573.1|15571.6|15572.1|15570.6|6
1649878350000|2022-04-13 19:32:30|15573.1|15571.6|15573.1|15571.6|15573.1|15571.6|15573.1|15571.6|4
1649878370000|2022-04-13 19:32:50|15574.1||15573.1||15574.1||15573.1||5
1649878390000|2022-04-13 19:33:10|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|15574.1|15571.6|3
1649878400000|2022-04-13 19:33:20|15573.9|15572.4|15574.1|15572.6|15574.9|15572.6|15573.1|15571.6|13
1649878410000|2022-04-13 19:33:30|||||||||4
1649878430000|2022-04-13 19:33:50|15574.3|15572.8|15574.1|15572.6|15575.1|15572.8|15574.1|15572.6|2
1649878440000|2022-04-13 19:34:00|||||||||2
1649878450000|2022-04-13 19:34:10|||||||||1
1649878460000|2022-04-13 19:34:20|15575.1|15572.8|15574.1|15572.6|15575.3|15573.6|15574.1|15572.6|5
1649878490000|2022-04-13 19:34:50|||||||||1
1649878500000|2022-04-13 19:35:00|15575.1|15573.6|15574.1|15572.6|15575.1|15573.6|15574.1|15572.6|9
1649878510000|2022-04-13 19:35:10|15575.1|15573.6|15575.1|15573.6|15575.1|15573.6|15575.1|15573.6|2
1649878520000|2022-04-13 19:35:20|15576.1|15573.4|15576.1|15574.6|15576.1|15574.6|15575.1|15573.4|5
1649878540000|2022-04-13 19:35:40|15577.1||15577.1||15577.1||15577.1||3
1649878550000|2022-04-13 19:35:50|15578.1|15575.6|15578.1|15576.6|15578.1|15576.6|15577.9|15575.6|1
1649878560000|2022-04-13 19:36:00|15579.1|15576.4|15578.1|15576.6|15579.1|15576.6|15578.1|15576.4|2
1649878570000|2022-04-13 19:36:10|15579.1||15579.1||15579.1||15579.1||0
1649878580000|2022-04-13 19:36:20|15579.3|15577.8|15580.3|15577.8|15580.5|15578.6|15579.3|15577.8|2
1649878590000|2022-04-13 19:36:30|15580.5|15578|15579.3|15577.8|15580.5|15578.8|15579.3|15577.8|3
1649878600000|2022-04-13 19:36:40|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.6|4
1649878610000|2022-04-13 19:36:50||15576.8||15576.8||15576.8||15576.8|0
1649878620000|2022-04-13 19:37:00|15579.1|15576.6|15578.1|15576.6|15579.1|15576.6|15578.1|15576.6|0
1649878630000|2022-04-13 19:37:10|15579.1|15576.8|15578.1|15576.6|15579.1|15576.8|15578.1|15576.6|1
1649878640000|2022-04-13 19:37:20|15579.1|15576.4|15578.1|15576.6|15579.1|15576.6|15578.1|15576.4|1
1649878660000|2022-04-13 19:37:40|||||||||1
1649878670000|2022-04-13 19:37:50|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|3
1649878680000|2022-04-13 19:38:00|15578.1|15576.6|15578.1|15576.6|15578.1|15576.6|15578.1|15576.6|15
1649878690000|2022-04-13 19:38:10|15579.3|15577.8|15580.3|15577.8|15580.3|15577.8|15579.3|15577.8|2
1649878700000|2022-04-13 19:38:20|15580.1|15578.6|15580.3|15578.8|15580.3|15578.8|15580.1|15577.8|1
1649878710000|2022-04-13 19:38:30|||||||||1
1649878720000|2022-04-13 19:38:40|||||||||1
1649878730000|2022-04-13 19:38:50|||||||||1
1649878750000|2022-04-13 19:39:10|15581.3||15581.3||15581.3||15581.3||1
1649878760000|2022-04-13 19:39:20|15580.3||15580.3||15580.3||15580.3||3
1649878780000|2022-04-13 19:39:40|15579.3|15577.8|15579.1|15576.6|15579.3|15577.8|15579.1|15576.6|17
1649878790000|2022-04-13 19:39:50|15579.3|15577.6|15579.3|15577.8|15579.3|15577.8|15579.3|15577.6|34
1649878800000|2022-04-13 19:40:00|15580.3|15578.6|15580.3|15578.8|15580.3|15578.8|15580.1|15578.6|1
1649878810000|2022-04-13 19:40:10|15580.1|15578.6|15580.3|15577.8|15580.3|15578.6|15580.1|15577.8|3
1649878820000|2022-04-13 19:40:20|15579.3|15578.8|15580.3|15578.8|15580.3|15578.8|15579.3|15577.8|17
1649878840000|2022-04-13 19:40:40|||||||||1
1649878850000|2022-04-13 19:40:50|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|9
1649878860000|2022-04-13 19:41:00|15577.7|15575.2|15579.3|15577.8|15579.3|15577.8|15577.7|15575.2|4
1649878890000|2022-04-13 19:41:30|15578.3|15576.8|15578.1|15576.6|15578.3|15576.8|15576.3|15574.8|3
1649878910000|2022-04-13 19:41:50|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|4
1649878920000|2022-04-13 19:42:00|15579.5|15578|15578.1|15576.6|15580.3|15578|15578.1|15576.6|7
1649878950000|2022-04-13 19:42:30|||||||||1
1649878960000|2022-04-13 19:42:40|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.6|2
1649878970000|2022-04-13 19:42:50|||||||||2
1649878980000|2022-04-13 19:43:00|15578.1|15576.6|15577.1|15575.6|15578.1|15576.6|15577.1|15575.6|1
1649878990000|2022-04-13 19:43:10|15577.5|15576|15578.1|15576.6|15578.1|15576.6|15577.5|15575.6|13
1649879000000|2022-04-13 19:43:20|15577.9|15575.4|15577.1|15575.6|15577.9|15575.6|15577.1|15575.4|1
1649879010000|2022-04-13 19:43:30|15576.1|15574.6|15576.1|15574.6|15577.1|15575.6|15575.9|15573.6|10
1649879020000|2022-04-13 19:43:40|15575.3|15573.6|15575.1|15573.6|15575.3|15573.8|15575.1|15573.6|2
1649879030000|2022-04-13 19:43:50|15576.3|15573.8|15576.1|15573.6|15576.3|15573.8|15575.3|15573.4|2
1649879040000|2022-04-13 19:44:00|15575.3|15574.6|15576.3|15573.8|15576.3|15574.6|15575.1|15573.6|7
1649879050000|2022-04-13 19:44:10|15576.1|15573.6|15576.1|15573.6|15576.1|15573.6|15576.1|15573.6|0
1649879060000|2022-04-13 19:44:20|15575.3|15573.8|15575.1|15573.6|15575.3|15573.8|15575.1|15573.6|0
1649879070000|2022-04-13 19:44:30|||||||||3
1649879080000|2022-04-13 19:44:40|15574.9|15572.6|15574.1|15572.6|15574.9|15573.4|15574.1|15572.6|8
1649879090000|2022-04-13 19:44:50|15573.3|15571.6|15574.1|15572.6|15574.1|15572.6|15573.1|15571.6|11
1649879100000|2022-04-13 19:45:00|15573.1|15571.6|15574.1|15572.6|15574.1|15572.6|15573.1|15571.6|42
1649879110000|2022-04-13 19:45:10|15573.1|15571.6|15573.1|15571.6|15573.1|15571.6|15573.1|15571.6|24
1649879120000|2022-04-13 19:45:20|15572.1|15570.6|15572.1|15570.6|15573.1|15571.6|15572.1|15570.6|10
1649879130000|2022-04-13 19:45:30|15571.5|15570|15571.1|15569.6|15571.5|15570|15571.1|15569.6|3
1649879140000|2022-04-13 19:45:40|15571.3|15568.8|15571.1|15569.6|15571.9|15569.6|15571.1|15568.8|15
1649879150000|2022-04-13 19:45:50|||||||||1
1649879160000|2022-04-13 19:46:00|15572.1|15569.8|15571.1|15569.6|15572.1|15569.8|15571.1|15569.6|4
1649879170000|2022-04-13 19:46:10|15571.5|15570|15571.1|15569.6|15571.5|15570|15571.1|15569.6|1
1649879180000|2022-04-13 19:46:20|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|37
1649879190000|2022-04-13 19:46:30|15569.1|15567.6|15570.1|15568.6|15570.1|15568.6|15569.1|15567.4|18
1649879200000|2022-04-13 19:46:40|||||||||20
1649879210000|2022-04-13 19:46:50|15569.3|15567.6|15569.9|15568.4|15570.1|15568.4|15569.1|15567.6|22
1649879220000|2022-04-13 19:47:00|15570.1|15568.6|15569.1|15567.6|15570.1|15568.6|15569.1|15567.6|23
1649879230000|2022-04-13 19:47:10|15570.1||15569.1||15570.1||15569.1||0
1649879240000|2022-04-13 19:47:20|15568.3|15566.6|15569.1|15566.6|15569.1|15566.8|15568.3|15566.6|24
1649879250000|2022-04-13 19:47:30|15569.3|15567.6|15569.1|15567.6|15569.3|15567.6|15568.1|15566.6|6
1649879260000|2022-04-13 19:47:40|15570.1|15568.6|15571.1|15569.6|15571.1|15569.6|15570.1|15568.6|18
1649879270000|2022-04-13 19:47:50|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|8
1649879280000|2022-04-13 19:48:00|15569.1|15567.6|15568.1|15566.6|15570.3|15567.8|15568.1|15566.4|53
1649879290000|2022-04-13 19:48:10|15569.1|15567.6|15568.1|15566.6|15569.1|15567.6|15568.1|15566.6|29
1649879300000|2022-04-13 19:48:20|15568.7|15567.2|15568.1|15566.6|15569.1|15567.6|15568.1|15566.6|7
1649879310000|2022-04-13 19:48:30|||||||||1
1649879320000|2022-04-13 19:48:40|15569.1|15567.6|15569.1|15567.6|15569.1|15567.6|15569.1|15567.6|1
1649879330000|2022-04-13 19:48:50|15568.5|15567|15568.1|15566.6|15569.1|15567.6|15568.1|15566.6|36
1649879340000|2022-04-13 19:49:00|15567.9|15565.6|15567.1|15565.6|15567.9|15565.6|15567.1|15565.4|3
1649879350000|2022-04-13 19:49:10|15567.5|15566|15567.1|15565.6|15568.1|15566.6|15567.1|15565.6|16
1649879360000|2022-04-13 19:49:20|15568.1|15565.4|15567.1|15565.6|15568.1|15565.6|15567.1|15565.4|51
1649879370000|2022-04-13 19:49:30|15567.9|15565.4|15569.1|15567.6|15569.1|15567.6|15567.9|15565.4|54
1649879380000|2022-04-13 19:49:40|15570.1|15568.6|15569.1|15567.6|15571.1|15568.6|15569.1|15567.6|56
1649879390000|2022-04-13 19:49:50|15569.7|15568.2|15570.1|15568.6|15570.1|15568.6|15569.7|15567.6|12
1649879400000|2022-04-13 19:50:00|15571.1|15569.4|15570.1|15568.6|15571.1|15569.4|15570.1|15568.6|25
1649879410000|2022-04-13 19:50:10|15570.9|15568.4|15571.1|15569.6|15572.3|15570.6|15570.1|15568.4|11
1649879420000|2022-04-13 19:50:20|15572.1|15570.6|15572.1|15570.6|15572.1|15570.6|15572.1|15569.6|2
1649879430000|2022-04-13 19:50:30|15571.9|15569.6|15571.1|15569.6|15572.1|15570.6|15571.1|15569.6|3
1649879440000|2022-04-13 19:50:40|15572.1|15570.6|15572.1|15570.6|15572.1|15570.6|15572.1|15570.6|6
1649879450000|2022-04-13 19:50:50|15571.1|15569.6|15570.1|15568.6|15571.1|15569.6|15570.1|15568.6|23
1649879460000|2022-04-13 19:51:00|15569.1|15567.6|15569.1|15567.6|15569.1|15567.6|15569.1|15567.6|14
1649879470000|2022-04-13 19:51:10|15568.3|15566.6|15568.1|15566.6|15568.3|15566.8|15568.1|15566.6|17
1649879480000|2022-04-13 19:51:20|15568.5|15567|15569.1|15567.6|15569.3|15567.6|15568.5|15566.6|4
1649879490000|2022-04-13 19:51:30|15568.5|15567|15568.1|15566.6|15568.5|15567|15568.1|15566.6|3
1649879500000|2022-04-13 19:51:40|15569.1|15567.6|15568.1|15566.6|15569.1|15567.6|15568.1|15566.6|10
1649879510000|2022-04-13 19:51:50|15569.1||15568.1||15569.1||15568.1||2
1649879520000|2022-04-13 19:52:00|15568.5|15567|15568.1|15566.6|15569.3|15567.6|15568.1|15566.4|10
1649879530000|2022-04-13 19:52:10|15567.1|15565.6|15568.1|15566.6|15568.1|15566.6|15567.1|15565.6|34
1649879540000|2022-04-13 19:52:20|15568.3|15566.8|15569.1|15567.6|15569.1|15567.6|15568.1|15566.6|3
1649879550000|2022-04-13 19:52:30|||||||||4
1649879560000|2022-04-13 19:52:40|||||||||1
1649879570000|2022-04-13 19:52:50|15568.1|15566.6|15568.1|15566.6|15568.3|15566.6|15567.1|15565.4|44
1649879580000|2022-04-13 19:53:00|15567.1|15565.6|15568.1|15566.6|15568.1|15566.6|15567.1|15565.6|20
1649879590000|2022-04-13 19:53:10|15567.7|15566.2|15568.1|15566.6|15568.1|15566.6|15567.1|15565.4|4
1649879600000|2022-04-13 19:53:20|15567.9|15565.6|15568.1|15566.6|15568.1|15566.6|15567.9|15565.6|2
1649879620000|2022-04-13 19:53:40|15568.3|15565.8|15567.1|15565.6|15568.3|15565.8|15567.1|15565.6|1
1649879630000|2022-04-13 19:53:50|15568.1||15567.1||15568.1||15567.1||2
1649879640000|2022-04-13 19:54:00|15566.1|15564.6|15567.1|15565.6|15567.1|15565.6|15566.1|15564.6|8
1649879650000|2022-04-13 19:54:10||15564.6||15564.6||15564.6||15564.6|1
1649879660000|2022-04-13 19:54:20|15566.1|15565.4|15567.1|15565.6|15567.1|15565.6|15566.1|15565.4|2
1649879670000|2022-04-13 19:54:30|15568.1|15566.6|15568.1|15566.6|15569.1|15566.8|15567.3|15565.3|61
1649879680000|2022-04-13 19:54:40|15569.1|15566.8|15569.1|15566.6|15569.3|15567.6|15568.3|15566.3|40
1649879690000|2022-04-13 19:54:50|15570.1|15567.6|15570.1|15568.6|15570.1|15568.6|15570.1|15567.6|6
1649879700000|2022-04-13 19:55:00|15569.9|15568.4|15570.1|15568.6|15570.3|15568.6|15569.1|15567.6|26
1649879710000|2022-04-13 19:55:10|||||||||1
1649879730000|2022-04-13 19:55:30|15569.1|15567.6|15570.1|15568.6|15570.1|15568.6|15569.1|15567.6|11
1649879740000|2022-04-13 19:55:40|15569.7|15568.2|15569.1|15567.6|15569.7|15568.2|15569.1|15567.6|7
1649879770000|2022-04-13 19:56:10|15568.1|15566.6|15568.1|15566.6|15568.1|15566.6|15568.1|15566.6|9
1649879780000|2022-04-13 19:56:20|||||||||8
1649879790000|2022-04-13 19:56:30|||||||||2
1649879800000|2022-04-13 19:56:40|15568.5|15567|15569.1|15567.6|15569.1|15567.6|15568.5|15567|4
1649879810000|2022-04-13 19:56:50|15568.5|15567|15568.1|15566.6|15568.5|15567|15568.1|15566.6|11
1649879820000|2022-04-13 19:57:00|15569.1|15567.6|15569.1|15567.6|15569.1|15567.6|15569.1|15567.6|6
1649879850000|2022-04-13 19:57:30|15568.1|15566.6|15568.1|15566.6|15568.1|15566.6|15568.1|15566.6|52
1649879860000|2022-04-13 19:57:40|15567.9|15566.4|15566.1|15564.6|15567.9|15566.4|15566.1|15564.6|12
1649879870000|2022-04-13 19:57:50|15568.1|15566.6|15568.1|15566.6|15568.1|15566.6|15568.1|15566.6|11
1649879880000|2022-04-13 19:58:00|15567.7|15566.2|15568.1|15566.6|15568.1|15566.6|15567.1|15565.6|25
1649879890000|2022-04-13 19:58:10|15567.1|15565.6|15568.1|15565.6|15568.1|15565.8|15567.1|15565.6|7
1649879910000|2022-04-13 19:58:30||15566.6||15566.6||15566.6||15566.6|0
1649879920000|2022-04-13 19:58:40|15568.5|15567|15568.1|15566.6|15569.1|15567.6|15568.1|15566.6|29
1649879940000|2022-04-13 19:59:00|15567.1|15565.6|15566.1|15564.6|15567.1|15565.6|15566.1|15564.6|8
1649879960000|2022-04-13 19:59:20|15565.1|15563.6|15566.1|15563.6|15566.1|15563.6|15564.9|15563.4|127
1649879970000|2022-04-13 19:59:30|||||||||2
1649879980000|2022-04-13 19:59:40|15565.1|15563.2|15566.1|15564.6|15566.1|15564.6|15565.1|15563.2|6
1649879990000|2022-04-13 19:59:50|15568.1|15565.6|15569.1|15567.6|15569.1|15567.6|15568.1|15565.6|14
1649916300000|2022-04-14 06:05:00|15578.4|15575.9|15579.4|15576.9|15579.8|15577.3|15578.4|15575.9|8
1649916310000|2022-04-14 06:05:10|||||||||1
1649916320000|2022-04-14 06:05:20|15579.2|15576.7|15579.6|15578.1|15579.6|15578.1|15578.4|15576.7|11
1649916330000|2022-04-14 06:05:30|15579.4|15577.9|15578.4|15576.9|15579.6|15577.9|15578.4|15576.9|4
1649916340000|2022-04-14 06:05:40|15578.2|15576.7|15578.4|15575.9|15578.4|15576.7|15578.2|15575.9|4
1649916350000|2022-04-14 06:05:50||15576.9||15576.9||15576.9||15576.9|1
1649916360000|2022-04-14 06:06:00|15579|15575.9|15578.4|15576.9|15579|15577.5|15578.4|15575.9|87
1649916370000|2022-04-14 06:06:10|15579.6|15578.1|15581.6|15580.1|15581.6|15580.1|15579.6|15578.1|45
1649916380000|2022-04-14 06:06:20|||||||||5
1649916390000|2022-04-14 06:06:30|15581|15579.5|15579.6|15578.1|15581.8|15580.1|15579.6|15578.1|24
1649916400000|2022-04-14 06:06:40|||||||||1
1649916410000|2022-04-14 06:06:50|||||||||8
1649916420000|2022-04-14 06:07:00|15579.4|15577.1|15578.4|15576.9|15579.4|15577.1|15578.4|15576.9|17
1649916430000|2022-04-14 06:07:10|15577.4|15575.9|15578.2|15576.7|15578.4|15576.9|15577.4|15575.9|18
1649916440000|2022-04-14 06:07:20|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|0
1649916450000|2022-04-14 06:07:30|15577.4|15574.9|15576.4|15574.9|15577.4|15575.9|15576.4|15574.9|8
1649916460000|2022-04-14 06:07:40|15576|15574.5|15576.4|15574.9|15576.4|15574.9|15574.4|15572.9|62
1649916470000|2022-04-14 06:07:50|15577.4|15575.9|15578.4|15576.9|15578.4|15576.9|15577.4|15575.9|29
1649916480000|2022-04-14 06:08:00|15579.6|15578.1|15579.6|15578.1|15579.6|15578.1|15577.6|15576.1|18
1649916500000|2022-04-14 06:08:20|||||||||2
1649916510000|2022-04-14 06:08:30|15580.6|15579.1|15580.6|15579.1|15580.6|15579.1|15580.6|15579.1|10
1649916520000|2022-04-14 06:08:40|||||||||2
1649916530000|2022-04-14 06:08:50|15579.6|15578.1|15579.6|15578.1|15579.6|15578.1|15579.6|15578.1|1
1649916540000|2022-04-14 06:09:00|15580.2|15578.7|15580.6|15579.1|15580.6|15579.1|15580.2|15578.7|13
1649916550000|2022-04-14 06:09:10|15580.4|15578.9|15580.6|15578.1|15580.6|15578.9|15580.4|15578.1|12
1649916560000|2022-04-14 06:09:20|15580.4|15577.9|15579.6|15577.1|15580.4|15578.1|15579.6|15577.1|4
1649916570000|2022-04-14 06:09:30|15579.4|15576.9|15578.4|15576.9|15579.4|15576.9|15578.4|15576.9|13
1649916580000|2022-04-14 06:09:40|||||||||4
1649916590000|2022-04-14 06:09:50|15578|15576.5|15578.4|15576.9|15578.4|15576.9|15577.4|15575.9|41
1649916600000|2022-04-14 06:10:00|15579.4|15577.9|15579.6|15578.1|15579.6|15578.1|15579.4|15577.9|10
1649916610000|2022-04-14 06:10:10|15578.4|15576.9|15579.6|15578.1|15579.6|15578.1|15578.4|15576.9|29
1649916620000|2022-04-14 06:10:20|15579.4|15576.9|15579.4|15576.9|15579.4|15576.9|15579.4|15576.9|2
1649916630000|2022-04-14 06:10:30|15578.4|15577.1|15578.7|15577.2|15579.4|15577.2|15578.4|15576.9|14
1649916640000|2022-04-14 06:10:40|15579.6|15578.1|15579.4|15576.9|15579.6|15578.1|15579.4|15576.9|1
1649916650000|2022-04-14 06:10:50|15578.4|15576.7|15579.4|15576.9|15579.4|15576.9|15578.4|15576.7|2
1649916660000|2022-04-14 06:11:00|15578.4|15577.1|15579.6|15578.1|15579.6|15578.1|15578.4|15576.9|5
1649916670000|2022-04-14 06:11:10|15580.6|15579.1|15580.6|15578.1|15580.6|15579.1|15579.6|15578.1|23
1649916680000|2022-04-14 06:11:20|15576.6|15575.1|15578.4|15575.9|15578.4|15576.9|15576.6|15575.1|18
1649916690000|2022-04-14 06:11:30|15579.4|15576.9|15579.6|15578.1|15579.6|15578.1|15579.4|15576.9|39
1649916700000|2022-04-14 06:11:40|15580.6|15579.1|15579.6|15578.1|15580.6|15579.1|15579.6|15578.1|107
1649916710000|2022-04-14 06:11:50|15576.6|15575.1|15579.6|15578.1|15579.6|15578.1|15576.6|15575.1|7
1649916720000|2022-04-14 06:12:00|15578.6|15577.1|15578.4|15576.9|15579|15577.5|15578.4|15576.9|35
1649916730000|2022-04-14 06:12:10|15577.4|15575.9|15576.4|15574.9|15577.4|15575.9|15576.4|15574.9|30
1649916740000|2022-04-14 06:12:20||15573.9||15573.9||15573.9||15573.9|20
1649916750000|2022-04-14 06:12:30|15575.4|15574.9|15576.4|15574.9|15576.4|15574.9|15575.4|15574.9|7
1649916760000|2022-04-14 06:12:40||15573.9||15573.9||15573.9||15573.9|20
1649916770000|2022-04-14 06:12:50|15576.2|15574.7|15576.4|15574.9|15576.4|15574.9|15576.2|15574.7|1
1649916780000|2022-04-14 06:13:00|15575.4|15573.9|15576.4|15573.9|15576.4|15574.9|15575.4|15573.9|9
1649916790000|2022-04-14 06:13:10|15575.4||15576.4||15576.4||15575.4||3
1649916800000|2022-04-14 06:13:20|15575.4|15574.9|15575.4|15573.9|15575.4|15574.9|15575.2|15572.9|28
1649916810000|2022-04-14 06:13:30|15575.6|15573.1|15574.4|15572.9|15575.6|15573.9|15574.4|15572.9|41
1649916820000|2022-04-14 06:13:40|15573.4|15571.9|15574.4|15572.9|15574.4|15572.9|15573.4|15571.9|73
1649916830000|2022-04-14 06:13:50|15575.4|15573.9|15575.4|15573.9|15575.4|15573.9|15575.4|15573.9|2
1649916840000|2022-04-14 06:14:00|15576.4|15574.9|15577.4|15575.9|15577.4|15575.9|15576.4|15574.9|69
1649916850000|2022-04-14 06:14:10|15576.8|15575.3|15576.4|15574.9|15576.8|15575.3|15576.4|15574.9|36
1649916860000|2022-04-14 06:14:20|15575.4|15573.9|15576.4|15574.9|15576.4|15574.9|15575.4|15573.9|3
1649916870000|2022-04-14 06:14:30|15575.4|15573.9|15575.4|15573.9|15576.4|15573.9|15575.4|15573.9|14
1649916880000|2022-04-14 06:14:40|15574.4|15572.9|15575.4|15573.9|15575.4|15573.9|15574.4|15572.9|12
1649916890000|2022-04-14 06:14:50|15576.4|15574.1|15576.4|15573.9|15576.4|15574.1|15575.6|15573.9|8
1649916900000|2022-04-14 06:15:00|15576.2|15574.9|15575.4|15573.9|15576.7|15574.9|15575.4|15573.9|19
1649916910000|2022-04-14 06:15:10|15574.4|15572.9|15574.4|15572.9|15574.4|15572.9|15574.4|15572.9|25
1649916920000|2022-04-14 06:15:20|15575.4|15573.9|15575.4|15572.9|15575.4|15573.9|15575.4|15572.9|21
1649916930000|2022-04-14 06:15:30|15576.4|15573.9|15575.4|15573.9|15576.4|15574.9|15575.2|15572.7|25
1649916940000|2022-04-14 06:15:40||15572.9||15572.9||15572.9||15572.9|2
1649916950000|2022-04-14 06:15:50|15574.6|15573.1|15575.4|15573.9|15575.4|15573.9|15574.4|15572.9|2
1649916960000|2022-04-14 06:16:00|15574.4|15572.9|15574.4|15572.9|15575.4|15573.9|15572.4|15570.9|57
1649916970000|2022-04-14 06:16:10|15573.8|15572.3|15574.4|15571.9|15574.4|15572.3|15573.4|15571.7|23
1649916980000|2022-04-14 06:16:20|15574.2|15572.7|15574.4|15571.9|15574.7|15572.7|15573.4|15571.7|5
1649916990000|2022-04-14 06:16:30|15574.2|15572.9|15574.4|15572.9|15574.4|15572.9|15573.4|15571.9|5
1649917000000|2022-04-14 06:16:40|||||||||2
1649917020000|2022-04-14 06:17:00|15574|15572.5|15572.4|15570.9|15574|15572.5|15572.4|15570.9|22
1649917030000|2022-04-14 06:17:10|15573.4|15571.9|15573.4|15571.9|15573.4|15571.9|15573.4|15570.9|1
1649917050000|2022-04-14 06:17:30|15573|15571.5|15573.4|15570.9|15573.6|15571.9|15572.4|15570.9|57
1649917060000|2022-04-14 06:17:40||15571.9||15571.9||15571.9||15570.9|11
1649917070000|2022-04-14 06:17:50|15572.4|15570.9|15573.4|15571.9|15573.4|15571.9|15572.4|15570.9|13
1649917080000|2022-04-14 06:18:00|||||||||1
1649917090000|2022-04-14 06:18:10|15574|15572.5|15573.4|15570.9|15574|15572.5|15572.8|15570.9|88
1649917100000|2022-04-14 06:18:20|15573.2|15570.7|15573.4|15571.9|15573.4|15571.9|15572.4|15570.7|16
1649917110000|2022-04-14 06:18:30|15573.6|15572.1|15573.4|15571.9|15574.4|15572.9|15573.4|15571.9|13
1649917120000|2022-04-14 06:18:40|15572.4|15570.9|15572.4|15570.9|15572.4|15570.9|15572.4|15570.9|20
1649917140000|2022-04-14 06:19:00|15572.6|15569.9|15572.4|15570.9|15572.6|15570.9|15572.4|15569.9|3
1649917150000|2022-04-14 06:19:10|15573.4|15571.9|15573.4|15570.9|15573.4|15571.9|15573.2|15570.9|5
1649917160000|2022-04-14 06:19:20|15572.4|15569.9|15572.4|15570.9|15572.4|15570.9|15571.4|15569.9|41
1649917170000|2022-04-14 06:19:30|||||||||6
1649917180000|2022-04-14 06:19:40|15571.4|15569.9|15573.4|15570.9|15573.4|15571.9|15571.4|15569.9|43
1649917200000|2022-04-14 06:20:00|15572.4|15570.7|15573.4|15571.9|15573.4|15571.9|15572.4|15570.7|10
1649917210000|2022-04-14 06:20:10|15572.4|15570.9|15572.4|15570.9|15572.4|15570.9|15572.4|15570.9|11
1649917220000|2022-04-14 06:20:20|||||||||1
1649917230000|2022-04-14 06:20:30|||||||||1
1649917240000|2022-04-14 06:20:40|15573|15571.5|15573.4|15571.9|15573.4|15571.9|15573|15570.9|44
1649917250000|2022-04-14 06:20:50|15574.2|15572.7|15573.4|15571.9|15574.4|15572.9|15573.4|15571.9|17
1649917260000|2022-04-14 06:21:00|15574.4|15572.9|15574.4|15572.9|15574.4|15572.9|15574.4|15572.9|1
1649917270000|2022-04-14 06:21:10|15573.4|15571.9|15573.4|15571.9|15573.4|15571.9|15573.4|15571.9|27
1649917280000|2022-04-14 06:21:20|15574.4|15572.9|15574.4|15572.9|15574.4|15572.9|15574.4|15572.9|7
1649917290000|2022-04-14 06:21:30|15574.6|15573.1|15575.4|15572.9|15575.4|15573.1|15574.6|15572.9|10
1649917300000|2022-04-14 06:21:40|15574.4||15574.4||15574.4||15574.4||4
1649917320000|2022-04-14 06:22:00|15573.4|15571.9|15573.4|15571.9|15574.4|15572.7|15573.4|15571.7|30
1649917330000|2022-04-14 06:22:10|15574.4|15572.9|15574.6|15572.1|15574.6|15572.9|15574.4|15572.1|3
1649917340000|2022-04-14 06:22:20|15574.2|15572.7|15574.4|15572.9|15574.4|15572.9|15574.2|15572.7|0
1649917360000|2022-04-14 06:22:40|||||||||7
1649917370000|2022-04-14 06:22:50|||||||||2
1649917380000|2022-04-14 06:23:00|15575.4|15573.9|15574.4|15572.9|15575.4|15573.9|15574.4|15572.9|41
1649917390000|2022-04-14 06:23:10|15575.4|15573.9|15576.4|15574.9|15576.4|15574.9|15575.4|15573.9|14
1649917400000|2022-04-14 06:23:20|15575.4|15573.9|15578.4|15576.9|15578.4|15576.9|15575.4|15573.9|15
1649917410000|2022-04-14 06:23:30|||||||||41
1649917420000|2022-04-14 06:23:40|||||||||4
1649917430000|2022-04-14 06:23:50||15575.9||15576.9||15576.9||15575.9|28
1649917440000|2022-04-14 06:24:00|15579.4|15577.9|15579.6|15578.1|15579.6|15578.1|15579.4|15577.9|68
1649917450000|2022-04-14 06:24:10|15579.4|15577.9|15578.4|15576.9|15579.6|15578.1|15578.4|15576.9|7
1649917460000|2022-04-14 06:24:20|15578.6|15577.1|15578.4|15576.9|15579.6|15578.1|15578.4|15576.9|5
1649917470000|2022-04-14 06:24:30|15578.6|15577.1|15579.6|15578.1|15580.6|15578.1|15578.4|15576.7|7
1649917480000|2022-04-14 06:24:40|15580|15578.5|15580.6|15578.1|15580.6|15579.1|15580|15578.1|7
1649917490000|2022-04-14 06:24:50|15580.4|15577.9|15579.6|15578.1|15580.4|15578.1|15579.6|15577.9|0
1649917500000|2022-04-14 06:25:00|15580.4|15577.9|15579.6|15578.1|15580.4|15578.1|15579.6|15577.9|38
1649917510000|2022-04-14 06:25:10|15580.8|15578.3|15579.6|15578.1|15580.8|15578.3|15579.6|15578.1|35
1649917520000|2022-04-14 06:25:20|15580.6|15576.9|15578.4|15576.9|15580.6|15576.9|15578.2|15576.7|29
1649917530000|2022-04-14 06:25:30|15579.6|15578.1|15578.4|15576.9|15579.6|15578.1|15578.4|15576.9|27
1649917540000|2022-04-14 06:25:40|15578.6|15577.1|15578.4|15576.9|15578.6|15577.1|15578.4|15576.9|15
1649917550000|2022-04-14 06:25:50|15579.4|15577.9|15579.6|15578.1|15579.6|15578.1|15579.4|15577.9|35
1649917560000|2022-04-14 06:26:00|15580.6|15578.9|15580.6|15579.1|15581.6|15580.1|15580.4|15578.9|69
1649917570000|2022-04-14 06:26:10|15581.6|15579.9|15581.6|15579.1|15581.6|15579.9|15581.4|15579.1|14
1649917580000|2022-04-14 06:26:20|15580.6|15580.1|15580.6|15579.1|15580.6|15580.1|15580.6|15579.1|4
1649917590000|2022-04-14 06:26:30|||||||||5
1649917600000|2022-04-14 06:26:40|15581.6||15581.6||15581.6||15581.6||8
1649917610000|2022-04-14 06:26:50|15580.6||15580.6||15580.6||15580.6||0
1649917620000|2022-04-14 06:27:00|15579.6|15578.1|15578.4|15575.9|15580.6|15578.1|15578.4|15575.9|23
1649917630000|2022-04-14 06:27:10|15578.2|15576.7|15578.2|15576.7|15578.4|15576.9|15578.2|15575.9|4
1649917640000|2022-04-14 06:27:20|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|1
1649917650000|2022-04-14 06:27:30|||||||||26
1649917660000|2022-04-14 06:27:40|15577.4|15575.9|15577.4|15575.9|15577.4|15575.9|15577.4|15575.9|35
1649917670000|2022-04-14 06:27:50|||||||||25
1649917680000|2022-04-14 06:28:00|15576.4|15574.9|15577.4|15575.9|15577.4|15575.9|15576.4|15574.9|20
1649917690000|2022-04-14 06:28:10|15577.2|15575.7|15577.4|15575.9|15577.4|15575.9|15577.2|15575.7|2
1649917700000|2022-04-14 06:28:20|15576.4|15574.9|15575.4|15572.9|15576.4|15574.9|15575.4|15572.9|33
1649917710000|2022-04-14 06:28:30|15575.6|15573.9|15573.4|15571.9|15575.6|15573.9|15573.4|15571.9|23
1649917720000|2022-04-14 06:28:40|15574.4|15572.7|15572.4|15570.9|15574.4|15572.9|15572.4|15570.9|8
1649917730000|2022-04-14 06:28:50|15571.4|15569.9|15570.4|15568.9|15571.4|15569.9|15570.4|15568.9|10
1649917740000|2022-04-14 06:29:00|15571.4|15569.9|15570.4|15568.9|15572.4|15569.9|15570|15567.9|114
1649917750000|2022-04-14 06:29:10|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|7
1649917760000|2022-04-14 06:29:20|15571.8|15570.3|15569.4|15566.9|15572.4|15570.3|15569.4|15566.9|105
1649917770000|2022-04-14 06:29:30|15570.4|15567.9|15570.4|15568.9|15570.4|15568.9|15569.4|15567.9|44
1649917780000|2022-04-14 06:29:40|||||||||7
1649917790000|2022-04-14 06:29:50|15569.4|15567.9|15569.4|15567.9|15569.6|15567.9|15568.6|15566.9|33
1649917800000|2022-04-14 06:30:00|15568.6|15566.9|15568.4|15566.9|15569.4|15567.9|15568.4|15566.9|31
1649917810000|2022-04-14 06:30:10|15569.4|15567.9|15570.4|15568.9|15570.4|15568.9|15569.4|15566.9|8
1649917830000|2022-04-14 06:30:30|15569.4|15567.9|15568.4|15566.9|15569.4|15567.9|15568.4|15566.9|48
1649917840000|2022-04-14 06:30:40|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|134
1649917850000|2022-04-14 06:30:50|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|15566.4|15564.9|114
1649917860000|2022-04-14 06:31:00|||||||||4
1649917870000|2022-04-14 06:31:10|15567.2|15565.7|15566.4|15564.9|15567.2|15565.7|15566.4|15564.9|67
1649917880000|2022-04-14 06:31:20|15567.4|15565.9|15568.4|15566.9|15568.4|15566.9|15566.4|15564.9|55
1649917890000|2022-04-14 06:31:30|15569.4|15567.9|15573.4|15570.9|15573.4|15571.9|15569.4|15567.9|30
1649917900000|2022-04-14 06:31:40|15573.2|15571.9|15575.4|15572.9|15575.4|15573.9|15573.2|15570.9|47
1649917910000|2022-04-14 06:31:50|15575|15573.9|15574.4|15572.9|15575|15573.9|15574.4|15572.9|14
1649917920000|2022-04-14 06:32:00|15575|15573.5|15575.4|15573.9|15575.6|15573.9|15574.4|15572.9|17
1649917930000|2022-04-14 06:32:10|15574.4|15572.9|15574.4|15571.9|15575.4|15573.9|15573.6|15571.9|29
1649917940000|2022-04-14 06:32:20|15574.2|15572.7|15574.4|15572.9|15574.4|15572.9|15574.2|15572.7|1
1649917950000|2022-04-14 06:32:30|15575.4|15572.7|15574.4|15572.9|15575.4|15572.9|15574.4|15571.9|14
1649917960000|2022-04-14 06:32:40|15575|15573.5|15575.4|15573.9|15575.4|15573.9|15575|15573.5|55
1649917970000|2022-04-14 06:32:50|||||||||10
1649917990000|2022-04-14 06:33:10|15574.4|15572.9|15574.4|15571.9|15574.4|15572.9|15573.4|15571.9|151
1649918000000|2022-04-14 06:33:20|15574.2|15572.9|15574.4|15571.9|15574.4|15572.9|15574.2|15571.9|15
1649918010000|2022-04-14 06:33:30|15573.4|15572.9|15574.4|15571.9|15574.4|15572.9|15573.4|15571.9|17
1649918020000|2022-04-14 06:33:40|15574.2|15572.9|15572.4|15570.9|15574.4|15572.9|15572.4|15570.9|52
1649918030000|2022-04-14 06:33:50|15573.4|15571.9|15571.4|15569.9|15573.4|15571.9|15571.4|15569.9|17
1649918040000|2022-04-14 06:34:00|15572.4|15570.9|15572.4|15569.9|15572.4|15570.9|15571.4|15569.9|27
1649918050000|2022-04-14 06:34:10|15573.4|15570.9|15574.4|15572.9|15574.4|15572.9|15573.4|15570.9|43
1649918060000|2022-04-14 06:34:20|15574.6|15571.9|15573.4|15571.9|15574.6|15572.9|15572.4|15570.9|68
1649918070000|2022-04-14 06:34:30|15574.4||15574.4||15574.4||15574.4||12
1649918080000|2022-04-14 06:34:40|15574|15572.9|15573.4|15571.9|15574|15572.9|15573.4|15571.9|14
1649918090000|2022-04-14 06:34:50|15572.8|15571.3|15572.4|15570.9|15572.8|15571.3|15572.4|15570.9|65
1649918100000|2022-04-14 06:35:00|15571.4|15569.9|15572.4|15570.9|15572.4|15570.9|15571.4|15569.9|18
1649918110000|2022-04-14 06:35:10|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|30
1649918120000|2022-04-14 06:35:20|15570.6|15569.1|15571.4|15569.9|15571.4|15569.9|15570.6|15568.9|34
1649918130000|2022-04-14 06:35:30|15570.4|15568.9|15566.4|15564.9|15570.4|15568.9|15566.4|15564.9|571
1649918140000|2022-04-14 06:35:40|15567.4|15565.9|15565.2|15563.7|15567.4|15565.9|15565.2|15563.7|200
1649918150000|2022-04-14 06:35:50|15566.4|15564.9|15565.2|15563.7|15566.4|15564.9|15565.2|15563.7|140
1649918160000|2022-04-14 06:36:00||15562.7||15563.7||15563.7||15562.7|18
1649918170000|2022-04-14 06:36:10||15562.7||15562.7||15562.7||15562.7|7
1649918180000|2022-04-14 06:36:20|15566.4|15563.7|15565.2|15563.7|15566.4|15564.9|15565.2|15563.7|67
1649918190000|2022-04-14 06:36:30|15566.2|15564.9|15566.4|15564.9|15567.4|15565.9|15566.2|15564.9|16
1649918200000|2022-04-14 06:36:40|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|10
1649918210000|2022-04-14 06:36:50|15567.4|15565.9|15567.4|15564.9|15567.4|15565.9|15566.4|15564.9|16
1649918220000|2022-04-14 06:37:00|15566.4|15564.3|15566.4|15563.9|15566.6|15564.9|15565.2|15563.7|72
1649918230000|2022-04-14 06:37:10||15564.9||15564.9||15564.9||15564.9|14
1649918240000|2022-04-14 06:37:20|15565.2|15563.7|15567.4|15565.9|15567.4|15565.9|15564.2|15562.7|227
1649918250000|2022-04-14 06:37:30|15566.4|15564.9|15565.2|15563.7|15566.4|15564.9|15565.2|15563.7|154
1649918260000|2022-04-14 06:37:40|15566.4|15564.9|15566.4|15563.9|15566.4|15564.9|15565.2|15563.7|2
1649918270000|2022-04-14 06:37:50|15566.2|15564.7|15566.4|15564.9|15567.6|15565.9|15566.2|15563.9|86
1649918280000|2022-04-14 06:38:00|15567.4|15565.7|15567.4|15565.9|15567.4|15565.9|15566.6|15564.9|29
1649918290000|2022-04-14 06:38:10|15568.4|15566.7|15567.4|15565.9|15568.4|15566.9|15567.4|15565.9|14
1649918300000|2022-04-14 06:38:20|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|8
1649918310000|2022-04-14 06:38:30|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|2
1649918320000|2022-04-14 06:38:40|15568.4|15566.9|15569.4|15567.9|15569.4|15567.9|15568.4|15566.9|16
1649918330000|2022-04-14 06:38:50|15568.4|15566.9|15566.4|15564.9|15568.4|15567.9|15566.4|15564.9|187
1649918340000|2022-04-14 06:39:00|15567.4|15565.9|15567.4|15565.9|15568.4|15566.9|15566.4|15564.9|70
1649918350000|2022-04-14 06:39:10|15566.4|15564.9|15567.4|15565.9|15567.6|15565.9|15566.4|15564.9|24
1649918360000|2022-04-14 06:39:20|15566.4|15564.9|15567.4|15565.9|15567.4|15565.9|15566.4|15564.9|3
1649918370000|2022-04-14 06:39:30|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|17
1649918380000|2022-04-14 06:39:40|15566.2|15563.7|15566.4|15563.9|15566.4|15563.9|15566.2|15563.7|32
1649918390000|2022-04-14 06:39:50|15566.6|15564.1|15566.4|15564.9|15566.6|15564.9|15566.4|15563.9|4
1649918400000|2022-04-14 06:40:00|15567.4|15563.9|15565.2|15563.7|15567.4|15564.1|15565.2|15563.7|45
1649918410000|2022-04-14 06:40:10|15566.4|15563.9|15565.2|15562.7|15566.4|15563.9|15564|15562.5|266
1649918420000|2022-04-14 06:40:20|15564.2||15565.2||15565.2||15564.2||27
1649918430000|2022-04-14 06:40:30||15563.7||15563.7||15563.7||15562.7|9
1649918440000|2022-04-14 06:40:40|15566.2|15564.9|15567.4|15565.9|15567.4|15565.9|15565.2|15563.7|71
1649918450000|2022-04-14 06:40:50|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15565.2|15563.7|24
1649918460000|2022-04-14 06:41:00|15567.4|15565.1|15567.4|15565.9|15567.4|15565.9|15566.4|15564.9|15
1649918480000|2022-04-14 06:41:20|||||||||32
1649918490000|2022-04-14 06:41:30|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|6
1649918500000|2022-04-14 06:41:40|15569|15567.5|15568.4|15566.9|15569.4|15567.5|15568.4|15566.9|27
1649918510000|2022-04-14 06:41:50|15569.4|15567.9|15570.4|15568.9|15570.4|15568.9|15569.4|15567.9|64
1649918520000|2022-04-14 06:42:00|||||||||2
1649918530000|2022-04-14 06:42:10|15571.4|15567.9|15571.4|15569.9|15571.4|15569.9|15571.4|15567.9|16
1649918540000|2022-04-14 06:42:20|15572.4|15570.1|15572.4|15569.9|15572.4|15570.1|15571.6|15569.9|24
1649918550000|2022-04-14 06:42:30|15573.4|15570.9|15572.4|15570.9|15573.4|15571.9|15572.4|15570.9|28
1649918560000|2022-04-14 06:42:40|15573.4|15571.7|15573.4|15571.9|15573.4|15571.9|15573.2|15571.7|5
1649918570000|2022-04-14 06:42:50|15572.4|15570.9|15573.4|15571.9|15573.4|15571.9|15572.4|15570.9|6
1649918580000|2022-04-14 06:43:00|15572.4|15570.9|15571.4|15568.9|15572.4|15570.9|15571.4|15568.9|109
1649918590000|2022-04-14 06:43:10|15570.6|15569.1|15570.4|15568.9|15570.6|15569.1|15570.4|15568.9|22
1649918600000|2022-04-14 06:43:20||15567.9||15568.9||15568.9||15567.9|5
1649918610000|2022-04-14 06:43:30|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15570.4|15569.9|22
1649918650000|2022-04-14 06:44:10|15570.8|15569.3|15570.4|15568.9|15570.8|15569.3|15569.4|15567.9|50
1649918660000|2022-04-14 06:44:20|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15
1649918670000|2022-04-14 06:44:30|15570.4|15568.9|15569.4|15567.9|15570.4|15568.9|15569.4|15567.9|23
1649918680000|2022-04-14 06:44:40|15571.4|15568.9|15571|15569.5|15571.4|15569.9|15571|15568.9|2
1649918690000|2022-04-14 06:44:50|15570.4|15568.9|15570.4|15568.9|15571.4|15569.9|15569.4|15567.9|91
1649918700000|2022-04-14 06:45:00|15570.8|15569.3|15571.4|15569.9|15571.4|15569.9|15570.8|15569.3|15
1649918720000|2022-04-14 06:45:20|15572.4|15570.9|15572.4|15570.9|15572.4|15570.9|15572.4|15570.9|2
1649918740000|2022-04-14 06:45:40|15571.4|15569.9|15572.4|15570.9|15572.4|15570.9|15571.4|15569.9|8
1649918750000|2022-04-14 06:45:50|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|124
1649918760000|2022-04-14 06:46:00|15570.4|15568.9|15571.4|15568.9|15571.6|15569.9|15570.4|15568.9|15
1649918770000|2022-04-14 06:46:10|15570.4|15568.4|15570.4|15568.9|15571.4|15568.9|15570.4|15568.4|5
1649918780000|2022-04-14 06:46:20|15571.4|15569.7|15572.4|15570.9|15572.4|15570.9|15571.2|15569.7|17
1649918790000|2022-04-14 06:46:30|15571.4|15569.9|15571.4|15569.9|15572.4|15570.9|15571.4|15569.9|20
1649918800000|2022-04-14 06:46:40|||||||||25
1649918820000|2022-04-14 06:47:00|15570.4|15568.9|15569.4|15567.9|15570.4|15568.9|15569.4|15567.9|15
1649918830000|2022-04-14 06:47:10|15568.4|15566.9|15567.4|15565.9|15568.6|15566.9|15567.4|15565.1|23
1649918840000|2022-04-14 06:47:20|15567.2|15565.7|15567.4|15565.9|15567.4|15565.9|15567.2|15565.7|28
1649918860000|2022-04-14 06:47:40|15567.8|15566.3|15568.4|15566.9|15568.4|15566.9|15567.8|15566.3|13
1649918880000|2022-04-14 06:48:00|||||||||5
1649918890000|2022-04-14 06:48:10|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|60
1649918900000|2022-04-14 06:48:20|15567.2|15565.7|15566.6|15565.1|15567.2|15565.7|15566.6|15565.1|166
1649918910000|2022-04-14 06:48:30|15566.8|15564.3|15566.6|15565.1|15567.6|15565.9|15566.6|15564.3|66
1649918930000|2022-04-14 06:48:50|||||||||3
1649918940000|2022-04-14 06:49:00|||||||||16
1649918950000|2022-04-14 06:49:10|15567.4|15565.9|15566.8|15564.3|15567.4|15565.9|15565.6|15564.1|159
1649918960000|2022-04-14 06:49:20|15566.6|15565.1|15566.6|15565.1|15566.8|15565.1|15566.6|15564.1|19
1649918970000|2022-04-14 06:49:30|15567.4|15565.9|15566.6|15565.1|15567.6|15565.9|15566.6|15565.1|4
1649918980000|2022-04-14 06:49:40|15566.8|15564.3|15566.8|15564.3|15566.8|15564.3|15566.8|15564.3|50
1649918990000|2022-04-14 06:49:50|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|24
1649919000000|2022-04-14 06:50:00|15566.8|15564.3|15565.6|15564.1|15566.8|15564.3|15565.6|15564.1|22
1649919010000|2022-04-14 06:50:10|15566.6|15565.1|15566.6|15565.1|15566.8|15565.1|15565.6|15564.1|25
1649919020000|2022-04-14 06:50:20|15566.8|15564.3|15566.6|15565.1|15566.8|15565.1|15565.6|15564.1|6
1649919030000|2022-04-14 06:50:30|||||||||2
1649919050000|2022-04-14 06:50:50|15565.8|15564.3|15565.6|15564.1|15565.8|15564.3|15565.6|15564.1|7
1649919060000|2022-04-14 06:51:00|15565|15563.5|15564.8|15563.3|15565|15563.5|15564.8|15563.3|45
1649919070000|2022-04-14 06:51:10|15564.2|15562.7|15566.4|15564.9|15566.4|15564.9|15563|15561.5|70
1649919080000|2022-04-14 06:51:20|15566|15564.5|15566.4|15564.9|15567.4|15565.5|15565.8|15564.3|117
1649919090000|2022-04-14 06:51:30|||||||||7
1649919100000|2022-04-14 06:51:40|15565.6|15564.1|15566.4|15564.9|15566.4|15564.9|15565.4|15563.9|74
1649919110000|2022-04-14 06:51:50|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|35
1649919120000|2022-04-14 06:52:00|15566.2|15564.7|15566.4|15564.9|15566.4|15564.9|15565.8|15564.3|70
1649919130000|2022-04-14 06:52:10|15566.2|15563.9|15566.4|15564.9|15566.4|15564.9|15565.8|15563.9|119
1649919140000|2022-04-14 06:52:20|||||||||5
1649919150000|2022-04-14 06:52:30|15566.6|15564.1|15566.2|15564.7|15566.6|15564.9|15566.2|15564.1|27
1649919160000|2022-04-14 06:52:40|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15566.4|15564.9|15
1649919170000|2022-04-14 06:52:50|15565.4|15563.9|15566.4|15564.9|15566.4|15564.9|15565.4|15563.9|36
1649919180000|2022-04-14 06:53:00|15565.4|15563.9|15566.4|15564.9|15566.4|15564.9|15565.4|15563.9|25
1649919190000|2022-04-14 06:53:10|||||||||4
1649919200000|2022-04-14 06:53:20|||||||||32
1649919210000|2022-04-14 06:53:30|15567.4|15565.9|15566.4|15564.9|15567.4|15565.9|15566.4|15564.9|50
1649919220000|2022-04-14 06:53:40|15567.4|15565.9|15568.4|15566.9|15569.4|15567.9|15567.4|15565.9|63
1649919230000|2022-04-14 06:53:50|15569.4|15567.9|15569.4|15567.9|15569.4|15567.9|15569.4|15567.9|19
1649919240000|2022-04-14 06:54:00|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|75
1649919260000|2022-04-14 06:54:20|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|90
1649919270000|2022-04-14 06:54:30|15572.4|15570.9|15572.4|15570.9|15572.4|15570.9|15572.4|15570.9|140
1649919290000|2022-04-14 06:54:50|||||||||20
1649919300000|2022-04-14 06:55:00|15571.8|15570.3|15572.4|15570.9|15572.4|15570.9|15571.4|15569.9|109
1649919310000|2022-04-14 06:55:10|15573.4|15571.9|15573.4|15571.9|15573.4|15571.9|15572.4|15570.9|14
1649919320000|2022-04-14 06:55:20|15574|15572.5|15574.4|15572.9|15574.4|15572.9|15574|15572.5|92
1649919330000|2022-04-14 06:55:30|15575.2|15573.7|15576.4|15574.9|15576.4|15574.9|15575.2|15573.7|218
1649919340000|2022-04-14 06:55:40|15576.2|15573.9|15576.4|15574.9|15576.4|15574.9|15576.2|15573.9|39
1649919350000|2022-04-14 06:55:50|15575.4|15573.9|15576.4|15574.9|15576.4|15574.9|15575.4|15573.9|53
1649919360000|2022-04-14 06:56:00|||||||||1
1649919380000|2022-04-14 06:56:20|15577.2|15574.7|15577.4|15574.9|15577.4|15574.9|15577.2|15574.7|62
1649919390000|2022-04-14 06:56:30||15575.9||15575.9||15575.9||15575.9|33
1649919400000|2022-04-14 06:56:40|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|13
1649919410000|2022-04-14 06:56:50|15577|15575.5|15577.4|15575.9|15577.6|15575.9|15577|15574.9|3
1649919420000|2022-04-14 06:57:00|15578.4|15576.9|15578.4|15576.9|15578.6|15577.1|15578.4|15576.9|112
1649919440000|2022-04-14 06:57:20|15577.4|15575.9|15577.4|15575.9|15577.4|15575.9|15577.4|15575.9|27
1649919460000|2022-04-14 06:57:40|15576.4|15574.9|15577.4|15575.9|15577.4|15575.9|15576.4|15574.9|59
1649919470000|2022-04-14 06:57:50|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|75
1649919480000|2022-04-14 06:58:00|15577.4|15575.9|15576.4|15574.9|15577.4|15575.9|15575.8|15573.9|41
1649919490000|2022-04-14 06:58:10|15577|15575.5|15575.4|15573.9|15577.4|15575.5|15575.4|15573.9|139
1649919500000|2022-04-14 06:58:20|15574.8|15573.3|15575.4|15573.9|15575.4|15573.9|15574.8|15573.3|174
1649919510000|2022-04-14 06:58:30|15574.8|15573.3|15575.4|15573.9|15575.4|15573.9|15574.8|15573.3|77
1649919520000|2022-04-14 06:58:40|15574.8|15573.3|15575.4|15573.9|15575.4|15573.9|15574.8|15573.3|49
1649919530000|2022-04-14 06:58:50|||||||||1
1649919540000|2022-04-14 06:59:00|15576.4|15574.9|15575.4|15573.9|15576.4|15574.9|15575.4|15573.9|213
1649919550000|2022-04-14 06:59:10|15575.6|15573.1|15575.4|15573.9|15575.6|15573.9|15575.4|15573.1|65
1649919560000|2022-04-14 06:59:20|15576.4|15574.9|15577.4|15575.9|15577.4|15575.9|15576.4|15574.9|87
1649919570000|2022-04-14 06:59:30|15578.4|15576.7|15577.4|15575.9|15578.4|15576.7|15577.4|15575.9|4
1649919580000|2022-04-14 06:59:40|15578.2|15576.7|15579.2|15576.7|15579.2|15576.9|15578.2|15575.9|2
1649919590000|2022-04-14 06:59:50|15579.4|15576.9|15577.4|15575.9|15579.4|15576.9|15577.4|15575.9|27
1649919600000|2022-04-14 07:00:00|15578.2|15576.7|15581.6|15580.1|15581.6|15580.1|15577.4|15575.9|299
1649919610000|2022-04-14 07:00:10|15580.6|15579.1|15579.4|15576.9|15580.6|15579.1|15577.6|15575.1|68
1649919620000|2022-04-14 07:00:20|15579.2|15577.7|15580.6|15579.1|15580.6|15579.1|15577.6|15575.1|97
1649919630000|2022-04-14 07:00:30|15581.6|15580.1|15579.6|15578.1|15581.6|15580.1|15579.6|15577.9|118
1649919640000|2022-04-14 07:00:40|15580.4|15578.9|15580.6|15579.1|15580.6|15579.1|15579.6|15578.1|12
1649919650000|2022-04-14 07:00:50|15579.6|15578.1|15579.6|15578.1|15580.6|15579.1|15579.6|15578.1|125
1649919660000|2022-04-14 07:01:00|15580.6|15579.1|15581.6|15580.1|15581.6|15580.1|15580.6|15579.1|29
1649919670000|2022-04-14 07:01:10|15581|15579.5|15579.6|15578.1|15581|15579.5|15579.6|15578.1|72
1649919680000|2022-04-14 07:01:20|15578.4|15576.9|15579.6|15578.1|15579.6|15578.1|15578.4|15576.9|19
1649919690000|2022-04-14 07:01:30|15580.6|15579.1|15580.6|15579.1|15580.6|15579.1|15580.6|15578.1|54
1649919700000|2022-04-14 07:01:40|15579.6|15578.1|15580.6|15579.1|15580.6|15579.1|15579.6|15578.1|34
1649919710000|2022-04-14 07:01:50|15579.6|15578.1|15579.6|15578.1|15579.6|15578.1|15579.6|15578.1|27
1649919720000|2022-04-14 07:02:00|15578.4|15576.9|15577.4|15575.9|15578.4|15576.9|15577.4|15575.9|48
1649919730000|2022-04-14 07:02:10|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|4
1649919740000|2022-04-14 07:02:20|15579.4|15577.9|15581.6|15580.1|15581.6|15580.1|15579.4|15577.9|79
1649919750000|2022-04-14 07:02:30|15582.2|15580.7|15584.8|15583.3|15584.8|15583.3|15582.2|15580.7|75
1649919760000|2022-04-14 07:02:40|15585.8|15584.3|15585.8|15584.3|15586.8|15585.3|15585.8|15583.3|138
1649919770000|2022-04-14 07:02:50|15586.8|15585.3|15586.8|15585.3|15586.8|15585.3|15585.8|15584.1|65
1649919780000|2022-04-14 07:03:00|15585.8|15584.3|15583.8|15582.3|15585.8|15584.3|15583.8|15582.3|123
1649919790000|2022-04-14 07:03:10|15584.8|15583.3|15585.8|15584.3|15585.8|15584.3|15582.6|15580.3|129
1649919800000|2022-04-14 07:03:20|15584.8|15583.3|15584.8|15583.3|15585.8|15584.3|15584.8|15583.3|34
1649919810000|2022-04-14 07:03:30|15585.8|15584.3|15585.8|15584.3|15585.8|15584.3|15584.8|15583.1|43
1649919820000|2022-04-14 07:03:40|15586.8|15585.3|15585.8|15584.3|15586.8|15585.3|15585.8|15584.3|91
1649919830000|2022-04-14 07:03:50|15585.6|15584.1|15586.6|15585.1|15586.6|15585.1|15585.6|15584.1|104
1649919840000|2022-04-14 07:04:00|15587.6|15586.1|15588.6|15587.1|15588.6|15587.1|15587.6|15586.1|64
1649919850000|2022-04-14 07:04:10|15587.6|15586.1|15587.6|15586.1|15587.6|15586.1|15587.6|15586.1|41
1649919860000|2022-04-14 07:04:20|15588|15586.5|15588.6|15587.1|15588.6|15587.1|15588|15586.5|30
1649919870000|2022-04-14 07:04:30|15588.2|15586.7|15587.6|15586.1|15588.2|15586.7|15587.6|15586.1|35
1649919880000|2022-04-14 07:04:40|15587|15585.5|15588|15586.5|15588|15586.5|15586.6|15585.1|39
1649919890000|2022-04-14 07:04:50|15589|15585.5|15591|15589.5|15591|15589.5|15589|15585.5|136
1649919900000|2022-04-14 07:05:00|15591.8|15589.3|15591|15589.5|15592|15590.5|15591|15589.3|58
1649919910000|2022-04-14 07:05:10|15592|15590.5|15592|15590.5|15592|15590.5|15591|15589.5|19
1649919920000|2022-04-14 07:05:20|15593|15591.5|15592|15589.5|15594|15592.5|15591|15589.3|102
1649919930000|2022-04-14 07:05:30|15591.4|15590.5|15593|15591.5|15593|15591.5|15591|15589.5|80
1649919940000|2022-04-14 07:05:40|15592|15590.5|15591|15589.5|15592|15590.5|15591|15589.5|76
1649919950000|2022-04-14 07:05:50|15590|15588.5|15591|15589.5|15591|15589.5|15590|15588.5|33
1649919960000|2022-04-14 07:06:00|15592|15590.5|15593|15591.5|15593|15591.5|15592|15590.5|88
1649919970000|2022-04-14 07:06:10|15592|15590.5|15591|15589.5|15593|15591.5|15591|15589.5|31
1649919980000|2022-04-14 07:06:20|15592|15590.5|15591|15589.5|15592|15590.5|15591|15589.5|20
1649919990000|2022-04-14 07:06:30|||||||||1
1649920000000|2022-04-14 07:06:40|15592|15590.5|15592|15589.5|15593|15591.5|15591|15589.5|185
1649920010000|2022-04-14 07:06:50|15591.4|15590.5|15590|15588.5|15592|15590.5|15590|15588.5|47
1649920020000|2022-04-14 07:07:00|15589|15587.5|15590|15588.5|15590.2|15588.5|15589|15587.5|63
1649920030000|2022-04-14 07:07:10|15589|15587.5|15590|15588.5|15591|15589.5|15589|15587.5|53
1649920040000|2022-04-14 07:07:20|15591|15589.5|15593|15591.5|15593|15591.5|15591|15589.5|26
1649920050000|2022-04-14 07:07:30|15593.4|15591.9|15594|15592.5|15594|15592.5|15593|15591.5|36
1649920060000|2022-04-14 07:07:40|15594.4|15592.9|15594|15592.5|15594.4|15592.9|15593|15591.5|73
1649920070000|2022-04-14 07:07:50|15601.5|15600|15594|15591.5|15601.5|15600|15593|15591.5|23
1649920080000|2022-04-14 07:08:00|15593|15592.5|15592|15590.5|15593|15592.5|15592|15589.5|36
1649920090000|2022-04-14 07:08:10|15593|15589.5|15594|15592.5|15594|15592.5|15592|15589.5|79
1649920100000|2022-04-14 07:08:20|15593.2|15591.5|15593|15591.5|15593.2|15592.5|15593|15591.5|2
1649920120000|2022-04-14 07:08:40|15594|15592.5|15593|15591.5|15594|15592.5|15593|15591.5|21
1649920130000|2022-04-14 07:08:50|15595|15593.5|15594|15592.5|15595.2|15593.7|15594|15592.5|7
1649920140000|2022-04-14 07:09:00|15593|15591.5|15593|15591.5|15593|15591.5|15593|15591.5|86
1649920150000|2022-04-14 07:09:10|15594|15592.5|15593|15591.5|15594|15592.5|15593|15591.5|38
1649920160000|2022-04-14 07:09:20|15594|15592.5|15594|15592.5|15594|15592.5|15593|15591.5|78
1649920170000|2022-04-14 07:09:30|15595|15593.5|15594|15592.5|15595|15593.5|15594|15592.5|73
1649920180000|2022-04-14 07:09:40|15595.2|15593.7|15594|15592.5|15595.2|15593.7|15594|15592.5|30
1649920190000|2022-04-14 07:09:50|15601.5|15600|15594|15592.5|15601.5|15600|15594|15592.5|28
1649920200000|2022-04-14 07:10:00|15593|15591.5|15594|15592.5|15594|15592.5|15593|15591.5|43
1649920210000|2022-04-14 07:10:10|15601.5|15600|15593|15591.5|15601.5|15600|15593|15591.5|83
1649920220000|2022-04-14 07:10:20|15594|15592.5|15594|15592.5|15594|15592.5|15594|15592.5|15
1649920230000|2022-04-14 07:10:30|15594.2|15592.7|15594|15592.5|15600.5|15599|15594|15592.5|35
1649920240000|2022-04-14 07:10:40|15600.5|15599|15595|15593.5|15600.5|15599|15594|15592.5|123
1649920250000|2022-04-14 07:10:50|15595.2|15593.7|15595.2|15593.7|15602.7|15601.2|15594|15591.5|28
1649920260000|2022-04-14 07:11:00|15594|15592.5|15594|15592.5|15594|15592.5|15593|15591.5|113
1649920270000|2022-04-14 07:11:10|15594.6|15593.1|15599.4|15597.9|15599.4|15597.9|15594.6|15593.1|47
1649920280000|2022-04-14 07:11:20|15599.2|15597.7|15597.4|15595.9|15599.4|15597.9|15597.4|15595.9|30
1649920290000|2022-04-14 07:11:30|15596.4|15594.9|15596.4|15594.9|15597.4|15595.1|15596.4|15594.7|19
1649920300000|2022-04-14 07:11:40|15597.4|15595.9|15596.4|15594.9|15597.4|15595.9|15596.4|15594.9|356
1649920310000|2022-04-14 07:11:50|15597.4|15595.9|15597.4|15595.9|15597.4|15595.9|15596.4|15594.7|78
1649920320000|2022-04-14 07:12:00|15603.7|15602.2|15597.4|15594.9|15603.7|15602.2|15596.2|15594.7|51
1649920330000|2022-04-14 07:12:10|15597.2|15595.7|15597.4|15595.9|15598.4|15595.9|15597.2|15595.7|12
1649920340000|2022-04-14 07:12:20|15596.2|15594.7|15596.4|15594.9|15602.7|15601.2|15596.2|15594.7|4
1649920350000|2022-04-14 07:12:30|||||||||3
1649920360000|2022-04-14 07:12:40|15597.4|15595.9|15599.4|15597.9|15600.6|15598.1|15597.4|15595.9|46
1649920370000|2022-04-14 07:12:50|15600.4|15598.9|15604.4|15602.9|15606|15604.5|15599.4|15597.9|204
1649920380000|2022-04-14 07:13:00|15603.4|15601.9|15603.4|15601.9|15603.4|15601.9|15602.4|15600.7|89
1649920390000|2022-04-14 07:13:10|15604.4|15602.9|15605.4|15603.9|15606.4|15604.9|15604.2|15601.9|70
1649920400000|2022-04-14 07:13:20|15604.8|15603.3|15604.4|15602.9|15604.8|15603.3|15603.4|15601.9|55
1649920410000|2022-04-14 07:13:30|15605.4|15603.7|15604.4|15602.9|15605.4|15603.9|15604.4|15602.7|125
1649920420000|2022-04-14 07:13:40|15605.4|15603.9|15605.4|15603.9|15606.4|15604.9|15604.4|15602.9|55
1649920430000|2022-04-14 07:13:50|15606|15604.5|15607.4|15604.9|15608.4|15606.9|15605.4|15603.9|82
1649920440000|2022-04-14 07:14:00|15606.4|15605.9|15608.4|15606.9|15608.4|15606.9|15606.4|15604.9|174
1649920450000|2022-04-14 07:14:10|15607.4|15605.9|15606.4|15604.9|15607.4|15606.9|15605.4|15603.9|67
1649920460000|2022-04-14 07:14:20|15606.2|15603.9|15605|15603.5|15607.4|15605.9|15605|15603.5|225
1649920470000|2022-04-14 07:14:30|15606|15604.5|15605|15603.5|15606|15604.5|15605|15603.5|25
1649920480000|2022-04-14 07:14:40|15604|15602.5|15603|15601.5|15605.2|15603.5|15603|15601.5|40
1649920490000|2022-04-14 07:14:50|15602|15600.5|15600|15598.5|15602.8|15601.1|15600|15598.5|275
1649920500000|2022-04-14 07:15:00|15601|15599.5|15601|15599.5|15602|15600.5|15600|15598.5|72
1649920510000|2022-04-14 07:15:10|15600.2|15598.7|15601|15599.5|15602|15600.5|15599|15597.5|170
1649920520000|2022-04-14 07:15:20|15602|15600.5|15602|15600.5|15603|15601.5|15601|15599.5|94
1649920530000|2022-04-14 07:15:30|15603|15601.5|15602|15600.5|15603.2|15601.5|15602|15600.5|37
1649920540000|2022-04-14 07:15:40|15601|15599.5|15601|15599.5|15602.2|15600.5|15600|15598.5|194
1649920550000|2022-04-14 07:15:50|15601.8|15599.3|15603|15601.5|15603|15601.5|15601|15599.3|35
1649920560000|2022-04-14 07:16:00|15605|15603.5|15602|15599.5|15605|15603.5|15602|15599.5|41
1649920570000|2022-04-14 07:16:10|15601.8|15600.3|15602.2|15599.7|15602.2|15600.5|15601|15599.5|97
1649920580000|2022-04-14 07:16:20|15602|15599.5|15601|15599.5|15602|15600.5|15601|15599.5|27
1649920590000|2022-04-14 07:16:30|15602|15600.5|15602|15600.5|15603|15601.5|15601|15599.5|36
1649920600000|2022-04-14 07:16:40|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|57
1649920610000|2022-04-14 07:16:50|15600|15598.5|15600|15598.5|15601|15598.7|15599|15597.5|48
1649920620000|2022-04-14 07:17:00|15599.2|15597.5|15598.2|15596.7|15600|15597.7|15598|15596.5|28
1649920630000|2022-04-14 07:17:10|15598|15596.5|15598|15596.5|15600|15598.5|15598|15596.5|72
1649920640000|2022-04-14 07:17:20|15597|15595.5|15593.8|15592.3|15597|15595.5|15591.8|15590.3|19
1649920650000|2022-04-14 07:17:30|15593.6|15592.1|15591.8|15590.3|15593.8|15592.3|15591.6|15589.3|50
1649920660000|2022-04-14 07:17:40|15592.8|15591.3|15593.8|15591.3|15593.8|15592.3|15591.8|15590.3|65
1649920670000|2022-04-14 07:17:50|15592.8|15590.3|15591.8|15590.3|15592.8|15590.3|15591.8|15590.3|12
1649920680000|2022-04-14 07:18:00|15592.8|15591.3|15591.8|15590.3|15592.8|15591.3|15590.8|15589.3|50
1649920690000|2022-04-14 07:18:10|15592.4|15590.9|15592.8|15591.3|15593.8|15591.3|15591.8|15590.3|75
1649920700000|2022-04-14 07:18:20|15592|15590.5|15591.8|15590.3|15592.8|15590.9|15591.8|15590.3|105
1649920710000|2022-04-14 07:18:30|15592.8|15591.3|15592.8|15590.3|15592.8|15591.3|15591.8|15590.3|106
1649920720000|2022-04-14 07:18:40|15591.8||15591.8||15591.8||15591.8||7
1649920730000|2022-04-14 07:18:50|15592.8|15591.3|15591.8|15590.3|15592.8|15591.3|15591.8|15590.3|33
1649920740000|2022-04-14 07:19:00|15592.8|15591.3|15589.6|15588.1|15592.8|15591.3|15589.6|15588.1|63
1649920750000|2022-04-14 07:19:10|15590.8|15589.3|15590.8|15589.3|15590.8|15589.3|15589.6|15588.1|59
1649920760000|2022-04-14 07:19:20|15589.6|15588.1|15590.8|15589.3|15590.8|15589.3|15588.6|15587.1|141
1649920770000|2022-04-14 07:19:30|15589.6|15588.1|15589.6|15588.1|15590.8|15589.3|15589.6|15588.1|16
1649920780000|2022-04-14 07:19:40|15590.8|15589.3|15590.8|15589.3|15591.8|15590.3|15590.8|15589.3|19
1649920790000|2022-04-14 07:19:50|15591.8|15590.3|15591.8|15590.3|15592|15590.3|15590.8|15589.3|77
1649920800000|2022-04-14 07:20:00|15591.6|15589.1|15590.8|15589.3|15591.8|15590.3|15590.8|15589.1|11
1649920810000|2022-04-14 07:20:10|15591.2|15589.7|15591.8|15589.3|15592.8|15591.3|15590.8|15589.3|95
1649920820000|2022-04-14 07:20:20|15590.8|15589.9|15590.8|15589.3|15592|15590.3|15590.8|15589.3|253
1649920830000|2022-04-14 07:20:30|15591.8|15590.3|15591.8|15590.3|15592.8|15591.3|15590.8|15589.3|113
1649920840000|2022-04-14 07:20:40|15590.8|15589.3|15590.8|15589.3|15591.8|15590.3|15590.8|15588.3|49
1649920850000|2022-04-14 07:20:50|15591.8|15590.3|15591.8|15590.3|15591.8|15590.3|15590.8|15589.3|87
1649920860000|2022-04-14 07:21:00|15590.8|15589.3|15591.8|15589.3|15591.8|15590.3|15590.8|15589.1|104
1649920870000|2022-04-14 07:21:10|15590.8|15588.1|15592.8|15591.3|15592.8|15591.3|15589.6|15588.1|115
1649920880000|2022-04-14 07:21:20|15592.6|15590.1|15592.8|15591.3|15592.8|15591.3|15591.8|15589.3|89
1649920890000|2022-04-14 07:21:30|15592|15590.3|15592.8|15591.3|15592.8|15591.3|15591.8|15590.3|88
1649920900000|2022-04-14 07:21:40|15591.8|15590.3|15592.8|15591.3|15593.8|15592.3|15591.8|15590.3|36
1649920910000|2022-04-14 07:21:50|15593.8||15592.8||15593.8||15592.8||2
1649920920000|2022-04-14 07:22:00|15593.8|15592.3|15593.8|15592.3|15594|15592.3|15592.8|15591.3|100
1649920930000|2022-04-14 07:22:10|15592.8|15591.3|15595|15593.5|15595|15593.5|15592.8|15591.3|67
1649920940000|2022-04-14 07:22:20|15593.8|15591.3|15595|15593.5|15596|15594.5|15593.8|15591.3|56
1649920950000|2022-04-14 07:22:30|15596|15594.3|15595|15593.5|15596|15594.5|15595|15593.5|77
1649920960000|2022-04-14 07:22:40|15594|15592.5|15593.8|15592.3|15596|15594.5|15593.8|15592.3|137
1649920970000|2022-04-14 07:22:50|15594.8|15593.3|15593.8|15592.3|15595|15593.5|15592.8|15590.3|13
1649920980000|2022-04-14 07:23:00|15592.8|15591.3|15592.8|15591.3|15592.8|15591.3|15591.8|15590.1|276
1649920990000|2022-04-14 07:23:10|15591.8|15590.3|15592.8|15591.3|15592.8|15591.3|15591.8|15590.3|53
1649921000000|2022-04-14 07:23:20|15591.8|15590.3|15592.8|15591.3|15592.8|15591.3|15591.8|15590.3|41
1649921010000|2022-04-14 07:23:30|15593.8|15592.3|15595|15593.5|15595|15593.5|15592.8|15591.3|147
1649921020000|2022-04-14 07:23:40|15593.8|15592.3|15593.8|15592.3|15593.8|15592.3|15593.8|15592.3|1
1649921030000|2022-04-14 07:23:50|15595|15593.5|15596|15594.5|15596|15594.5|15595|15593.5|84
1649921040000|2022-04-14 07:24:00|15595|15593.5|15596|15593.5|15596|15594.5|15595|15593.3|41
1649921050000|2022-04-14 07:24:10|15595|15594.5|15591.8|15590.3|15595|15594.5|15591.8|15590.3|158
1649921060000|2022-04-14 07:24:20|15592.8|15591.3|15591.8|15590.3|15592.8|15591.3|15591.8|15590.3|44
1649921070000|2022-04-14 07:24:30|15592.8|15591.3|15593.8|15592.3|15593.8|15592.3|15592.8|15591.3|28
1649921080000|2022-04-14 07:24:40|15592.8|15591.3|15592.8|15591.3|15592.8|15591.3|15591.8|15590.3|51
1649921090000|2022-04-14 07:24:50|15592|15590.5|15591.8|15590.3|15592|15590.5|15591.2|15589.3|61
1649921110000|2022-04-14 07:25:10|15592.8|15591.3|15591.8|15590.3|15592.8|15591.3|15591.8|15590.3|132
1649921120000|2022-04-14 07:25:20|15590.8|15589.3|15590.8|15589.3|15592|15589.5|15590.8|15589.3|7
1649921130000|2022-04-14 07:25:30|15591|15588.5|15589.6|15588.1|15591|15589.3|15589.6|15588.1|28
1649921140000|2022-04-14 07:25:40|15590.8|15589.3|15590.8|15589.3|15590.8|15589.3|15590.8|15589.3|31
1649921150000|2022-04-14 07:25:50|15592|15589.5|15592.6|15591.1|15592.8|15591.3|15591.8|15589.5|113
1649921160000|2022-04-14 07:26:00|15592.8|15591.3|15591.8|15590.3|15592.8|15591.3|15590.8|15589.3|28
1649921170000|2022-04-14 07:26:10|15590.8|15589.3|15590.8|15589.3|15590.8|15589.3|15590.8|15589.3|56
1649921180000|2022-04-14 07:26:20|15591.2|15589.7|15590.8|15589.3|15592|15590.3|15589.6|15588.1|22
1649921190000|2022-04-14 07:26:30|15591.8||15591.8||15591.8||15591.8||9
1649921200000|2022-04-14 07:26:40|15591|15589.5|15589.6|15588.1|15591|15589.5|15589.6|15588.1|14
1649921210000|2022-04-14 07:26:50|15589.8|15588.3|15591.8|15590.3|15591.8|15590.3|15589.8|15588.1|11
1649921220000|2022-04-14 07:27:00|15591.6|15589.3|15592.8|15591.3|15593.8|15592.3|15590.8|15589.3|41
1649921230000|2022-04-14 07:27:10|15593.8|15592.3|15593.8|15592.3|15593.8|15592.3|15593.8|15592.3|22
1649921240000|2022-04-14 07:27:20|15594.8|15591.3|15593.8|15592.3|15594.8|15593.3|15593.8|15591.3|33
1649921250000|2022-04-14 07:27:30|||||||||20
1649921260000|2022-04-14 07:27:40|15594|15592.5|15596|15594.5|15596|15594.5|15594|15592.5|51
1649921270000|2022-04-14 07:27:50|15596.6|15595.1|15597|15595.5|15598|15595.7|15596.6|15595.1|42
1649921280000|2022-04-14 07:28:00|15598|15596.5|15599|15597.5|15599.2|15597.5|15598|15596.5|108
1649921290000|2022-04-14 07:28:10|15598|15596.5|15599|15596.5|15599|15597.5|15598|15596.5|50
1649921300000|2022-04-14 07:28:20|15598.8|15597.3|15598|15596.5|15599|15597.5|15598|15596.5|23
1649921310000|2022-04-14 07:28:30|15598.8|15596.3|15599|15597.5|15599|15597.5|15598.8|15596.3|68
1649921320000|2022-04-14 07:28:40|15598|15596.5|15597|15595.5|15598|15596.5|15596|15594.5|57
1649921330000|2022-04-14 07:28:50|15596.6|15595.1|15597|15595.5|15597|15595.5|15596.6|15594.5|12
1649921340000|2022-04-14 07:29:00|15598|15596.5|15597|15595.5|15598.2|15596.5|15597|15595.5|9
1649921350000|2022-04-14 07:29:10|15595|15593.5|15595|15593.5|15595|15593.5|15595|15593.5|8
1649921360000|2022-04-14 07:29:20|15596|15594.5|15597|15594.5|15597|15595.5|15596|15594.5|64
1649921370000|2022-04-14 07:29:30|15596|15594.7|15598|15596.5|15599|15597.5|15596|15594.5|20
1649921380000|2022-04-14 07:29:40|15598.6|15597.1|15600|15598.5|15600|15598.5|15598.6|15597.1|17
1649921390000|2022-04-14 07:29:50|15601|15599.5|15600|15598.5|15601|15599.5|15600|15598.5|95
1649921400000|2022-04-14 07:30:00|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|7
1649921410000|2022-04-14 07:30:10|15601|15599.5|15601|15599.5|15601|15599.5|15600.4|15598.9|96
1649921420000|2022-04-14 07:30:20|15602|15600.5|15601|15599.5|15602|15600.5|15601|15599.5|19
1649921430000|2022-04-14 07:30:30|15600|15598.5|15599|15597.5|15600|15598.5|15599|15597.5|56
1649921440000|2022-04-14 07:30:40|15598|15596.5|15597|15594.5|15598|15596.5|15596|15594.5|141
1649921450000|2022-04-14 07:30:50|15596|15595.5|15598|15596.5|15598|15596.5|15596|15594.5|119
1649921460000|2022-04-14 07:31:00|15598.2|15596.7|15602|15599.5|15602|15600.5|15598|15596.5|205
1649921470000|2022-04-14 07:31:10|15600|15600.5|15600|15598.5|15600|15600.5|15600|15597.5|315
1649921480000|2022-04-14 07:31:20|15599|15597.5|15600|15598.5|15600|15598.5|15598|15596.5|101
1649921490000|2022-04-14 07:31:30|15602.2|15599.7|15602|15600.5|15602.2|15600.5|15601|15599.5|100
1649921500000|2022-04-14 07:31:40|15603|15601.5|15602|15600.5|15603|15601.5|15602|15600.5|41
1649921510000|2022-04-14 07:31:50|15602.4|15600.9|15602|15600.5|15603|15601.5|15602|15599.5|71
1649921520000|2022-04-14 07:32:00|15601|15599.5|15600|15598.5|15601|15599.5|15600|15598.5|16
1649921530000|2022-04-14 07:32:10|15600.2|15598.7|15600|15598.5|15601|15599.5|15600|15598.5|72
1649921540000|2022-04-14 07:32:20|15600.4|15598.9|15600|15598.5|15601|15598.9|15600|15598.3|76
1649921550000|2022-04-14 07:32:30|15599|15597.5|15599|15597.5|15599|15597.5|15598|15596.5|93
1649921560000|2022-04-14 07:32:40|15598.2|15596.7|15599|15597.5|15599|15597.5|15598|15596.5|8
1649921570000|2022-04-14 07:32:50|15598|15596.5|15598|15596.5|15598|15596.5|15598|15596.5|4
1649921580000|2022-04-14 07:33:00|15599|15597.5|15600|15598.5|15600|15598.5|15599|15597.5|29
1649921590000|2022-04-14 07:33:10|15599|15597.5|15600|15597.5|15600|15598.5|15599|15597.5|36
1649921600000|2022-04-14 07:33:20|15599|15598.5|15604|15602.5|15604|15602.5|15599|15597.5|157
1649921610000|2022-04-14 07:33:30|15603|15601.5|15604|15602.5|15605|15603.5|15603|15601.5|173
1649921620000|2022-04-14 07:33:40|15603|15601.5|15604|15602.5|15604|15602.5|15603|15601.5|62
1649921630000|2022-04-14 07:33:50|15605|15603.5|15605|15603.5|15606|15604.5|15604.6|15602.5|526
1649921640000|2022-04-14 07:34:00|15606|15604.5|15604|15602.5|15606|15604.5|15604|15602.5|71
1649921650000|2022-04-14 07:34:10|15603|15601.5|15605|15603.5|15605|15603.5|15603|15601.5|119
1649921660000|2022-04-14 07:34:20|15606|15604.5|15608.2|15606.7|15608.2|15606.7|15605.8|15603.3|226
1649921670000|2022-04-14 07:34:30||15605.7||15605.7||15605.7||15605.7|60
1649921680000|2022-04-14 07:34:40|15607.2|15606.7|15607.2|15605.7|15607.2|15606.7|15606|15604.3|79
1649921690000|2022-04-14 07:34:50|15606.6|15605.1|15607.2|15605.7|15607.2|15605.7|15606|15604.5|84
1649921700000|2022-04-14 07:35:00|15608.2|15606.7|15610.2|15608.7|15611.4|15609.9|15608.2|15606.7|579
1649921710000|2022-04-14 07:35:10|15610.4|15608.9|15611.4|15609.9|15612.4|15610.9|15610.4|15608.9|150
1649921720000|2022-04-14 07:35:20|15610.4|15608.9|15611.4|15609.9|15611.4|15609.9|15609.2|15607.7|268
1649921730000|2022-04-14 07:35:30|15610.4|15608.9|15611.4|15609.9|15612.4|15610.9|15610.4|15608.9|65
1649921740000|2022-04-14 07:35:40|15612.4|15610.9|15611.4|15609.9|15612.4|15610.9|15611.4|15609.9|37
1649921750000|2022-04-14 07:35:50|15610.4|15608.9|15610.6|15608.1|15611.4|15609.3|15609.2|15607.7|38
1649921760000|2022-04-14 07:36:00|15610.4|15608.9|15610.4|15608.9|15611.4|15609.9|15608.2|15606.7|191
1649921770000|2022-04-14 07:36:10|15608.2|15606.7|15610.4|15608.9|15611.4|15609.9|15608.2|15606.7|47
1649921780000|2022-04-14 07:36:20|15610.6|15609.1|15611.4|15609.9|15612.4|15610.9|15610.6|15609.1|36
1649921790000|2022-04-14 07:36:30|15610.6|15608.9|15610.4|15608.9|15611.4|15609.9|15610.4|15608.9|16
1649921800000|2022-04-14 07:36:40|15609.2|15607.7|15608.2|15606.7|15610.4|15608.9|15607.2|15605.7|82
1649921810000|2022-04-14 07:36:50|15607.6|15606.1|15607.2|15605.7|15607.6|15606.1|15605|15603.5|144
1649921820000|2022-04-14 07:37:00|15606|15604.5|15607.2|15605.7|15607.2|15605.7|15606|15604.5|9
1649921830000|2022-04-14 07:37:10|15608.2|15606.7|15607.2|15605.7|15609.2|15607.7|15607.2|15605.7|200
1649921840000|2022-04-14 07:37:20|15608.2|15606.7|15606|15604.5|15608.2|15606.7|15606|15604.5|43
1649921850000|2022-04-14 07:37:30|15605|15603.5|15604|15602.5|15605|15603.5|15603|15600.5|35
1649921860000|2022-04-14 07:37:40|15603|15601.5|15604|15602.5|15604.2|15602.5|15603|15601.5|49
1649921870000|2022-04-14 07:37:50|15603|15601.5|15603|15601.5|15604.2|15602.5|15603|15601.5|92
1649921880000|2022-04-14 07:38:00|15604|15602.5|15603|15601.5|15605|15603.5|15603|15601.5|172
1649921890000|2022-04-14 07:38:10|15604|15602.5|15605|15603.5|15605.2|15603.5|15603|15601.5|102
1649921900000|2022-04-14 07:38:20|15604.4|15602.9|15604|15602.5|15605.2|15603.5|15603|15601.3|63
1649921910000|2022-04-14 07:38:30|15605|15601.5|15605|15603.5|15605|15603.5|15602|15600.5|334
1649921920000|2022-04-14 07:38:40|15606|15604.5|15606|15604.5|15606|15604.5|15605|15603.5|95
1649921930000|2022-04-14 07:38:50|15607.2|15605.7|15606|15604.5|15607.2|15605.7|15606|15604.5|98
1649921940000|2022-04-14 07:39:00|15607.2|15605.7|15606|15604.5|15607.2|15605.7|15606|15604.5|30
1649921950000|2022-04-14 07:39:10|15607|15605.5|15606|15604.5|15607.2|15605.7|15606|15604.5|21
1649921960000|2022-04-14 07:39:20|15605.8|15603.5|15605|15603.5|15606|15604.5|15605|15603.5|46
1649921970000|2022-04-14 07:39:30|15604.8|15603.3|15603|15601.5|15604.8|15603.3|15603|15601.5|14
1649921980000|2022-04-14 07:39:40|15604|15602.5|15605|15603.5|15605|15603.5|15604|15602.5|42
1649921990000|2022-04-14 07:39:50|15605.2|15602.7|15605|15603.5|15605.2|15603.5|15604|15602.5|13
1649922000000|2022-04-14 07:40:00|15603.4|15601.9|15603|15601.5|15603.4|15601.9|15603|15601.5|10
1649922010000|2022-04-14 07:40:10|15603.4|15601.9|15602|15600.5|15604|15601.9|15602|15600.5|52
1649922020000|2022-04-14 07:40:20|15601|15599.5|15602|15600.5|15603|15601.5|15601|15599.5|49
1649922030000|2022-04-14 07:40:30|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|124
1649922040000|2022-04-14 07:40:40|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|24
1649922050000|2022-04-14 07:40:50|15603|15601.5|15602|15600.5|15603|15601.5|15602|15600.3|98
1649922060000|2022-04-14 07:41:00|15602.8|15600.3|15602|15600.5|15602.8|15600.5|15602|15600.3|21
1649922070000|2022-04-14 07:41:10|15601.6|15600.1|15600|15598.5|15601.6|15600.1|15600|15598.5|133
1649922080000|2022-04-14 07:41:20|||||||||26
1649922090000|2022-04-14 07:41:30|15600.6|15599.1|15600|15598.5|15600.6|15599.1|15600|15598.5|83
1649922100000|2022-04-14 07:41:40|15599|15597.5|15600.2|15598.7|15600.2|15598.7|15599|15597.5|44
1649922110000|2022-04-14 07:41:50|15600|15598.5|15600|15598.5|15600.4|15598.9|15600|15598.5|28
1649922120000|2022-04-14 07:42:00|15599|15597.5|15600|15598.5|15600.2|15598.7|15599|15597.5|77
1649922130000|2022-04-14 07:42:10|15601|15599.5|15600|15598.5|15601|15599.5|15600|15598.5|8
1649922140000|2022-04-14 07:42:20|15601|15599.5|15601|15599.5|15601|15599.5|15600|15598.3|14
1649922150000|2022-04-14 07:42:30|15601.6|15600.1|15602|15600.5|15603|15601.5|15601.6|15600.1|63
1649922160000|2022-04-14 07:42:40|15603|15601.5|15601|15599.5|15603|15601.5|15601|15599.5|30
1649922170000|2022-04-14 07:42:50|15602|15600.5|15602|15600.5|15602|15600.5|15602|15600.5|9
1649922180000|2022-04-14 07:43:00|15603|15601.5|15603|15601.5|15603|15601.5|15603|15600.5|22
1649922190000|2022-04-14 07:43:10|15602|15600.5|15602|15600.5|15602|15600.5|15601|15599.5|72
1649922200000|2022-04-14 07:43:20|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|56
1649922210000|2022-04-14 07:43:30|15603|15601.5|15602|15600.5|15603|15601.5|15602|15600.5|88
1649922220000|2022-04-14 07:43:40|15601|15599.5|15600|15598.5|15601|15599.5|15600|15598.5|3
1649922230000|2022-04-14 07:43:50|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|144
1649922240000|2022-04-14 07:44:00|15603|15601.5|15607.2|15605.7|15607.2|15605.7|15603|15601.5|103
1649922250000|2022-04-14 07:44:10|15606|15604.5|15605|15603.5|15606.8|15604.5|15605|15603.5|99
1649922260000|2022-04-14 07:44:20|15604|15602.5|15604|15602.5|15604|15602.5|15604|15602.5|324
1649922270000|2022-04-14 07:44:30|15605|15603.5|15606|15604.5|15606.2|15604.5|15605|15603.3|69
1649922280000|2022-04-14 07:44:40|15605|15603.5|15607.2|15605.7|15607.2|15605.7|15605|15603.5|18
1649922290000|2022-04-14 07:44:50|15606.2|15604.7|15607.2|15605.7|15607.2|15605.7|15606|15604.5|24
1649922300000|2022-04-14 07:45:00|15608.2|15606.7|15608.2|15606.7|15608.2|15606.7|15608.2|15606.7|34
1649922310000|2022-04-14 07:45:10|15609.2|15607.5|15610.4|15608.9|15611.4|15609.9|15607.2|15605.7|182
1649922320000|2022-04-14 07:45:20|15610.8|15609.3|15609.2|15607.7|15611.4|15609.9|15609.2|15607.7|70
1649922330000|2022-04-14 07:45:30|15609.8|15608.3|15612.4|15610.9|15612.4|15610.9|15609.8|15607.7|79
1649922340000|2022-04-14 07:45:40|15611.4|15609.9|15611.6|15610.1|15612.4|15610.9|15611.4|15609.9|104
1649922350000|2022-04-14 07:45:50|15612.2|15610.7|15610.4|15608.9|15612.4|15610.9|15610.4|15608.9|17
1649922360000|2022-04-14 07:46:00|15610.6|15608.1|15610.4|15608.9|15611.4|15609.9|15608.2|15605.7|393
1649922370000|2022-04-14 07:46:10|15611.4|15609.9|15610.4|15608.9|15611.4|15609.9|15610.4|15608.9|7
1649922380000|2022-04-14 07:46:20|15611.6|15609.1|15610.4|15608.9|15611.6|15609.9|15610.4|15608.9|31
1649922390000|2022-04-14 07:46:30|||||||||1
1649922410000|2022-04-14 07:46:50|15611.4|15609.9|15610.4|15608.9|15611.4|15609.9|15610.4|15608.9|123
1649922420000|2022-04-14 07:47:00|15611.4|15609.9|15611.4|15608.9|15611.4|15609.9|15610.4|15608.9|55
1649922430000|2022-04-14 07:47:10|15610.6|15609.1|15610.4|15608.9|15611.4|15609.9|15610.4|15608.9|86
1649922440000|2022-04-14 07:47:20|15611.4|15609.9|15610.4|15608.9|15612.4|15610.9|15610.4|15608.9|286
1649922450000|2022-04-14 07:47:30|15610|15608.5|15610.4|15608.9|15610.4|15608.9|15609.2|15607.7|61
1649922460000|2022-04-14 07:47:40|15610|15608.5|15610.4|15608.9|15611.2|15609.7|15609.2|15607.7|290
1649922470000|2022-04-14 07:47:50|15608|15605.5|15610.4|15608.9|15610.6|15608.9|15608|15605.5|123
1649922480000|2022-04-14 07:48:00|15611.2|15609.7|15611.4|15609.9|15611.4|15609.9|15610.4|15608.9|59
1649922490000|2022-04-14 07:48:10|15612.4|15610.9|15612.4|15610.9|15612.4|15610.9|15612.4|15610.9|46
1649922500000|2022-04-14 07:48:20|15613.4|15611.9|15613.4|15611.9|15614.4|15612.9|15613.4|15611.9|50
1649922510000|2022-04-14 07:48:30|15614.4|15612.9|15614.4|15612.9|15614.4|15612.9|15614.4|15612.9|3
1649922520000|2022-04-14 07:48:40|15613.4|15611.9|15612.4|15610.9|15613.4|15611.9|15611.4|15609.9|178
1649922530000|2022-04-14 07:48:50|15611.6|15609.9|15612.4|15610.9|15612.4|15610.9|15611.4|15609.9|9
1649922540000|2022-04-14 07:49:00|15611.4|15609.9|15613.4|15611.9|15613.6|15611.9|15611.4|15609.9|82
1649922550000|2022-04-14 07:49:10|15614.4|15612.9|15613.4|15611.9|15614.4|15612.9|15613.4|15611.9|17
1649922560000|2022-04-14 07:49:20|15614.4|15612.9|15613.4|15611.9|15614.4|15612.9|15613.4|15611.9|16
1649922570000|2022-04-14 07:49:30|15612.8|15611.3|15613.4|15611.9|15613.4|15611.9|15612.4|15610.9|37
1649922580000|2022-04-14 07:49:40|15612.4|15610.9|15612.4|15610.9|15612.4|15610.9|15612.4|15610.9|18
1649922590000|2022-04-14 07:49:50|||||||||3
1649922600000|2022-04-14 07:50:00|15611.4|15609.9|15611.4|15609.9|15611.4|15609.9|15611.4|15609.9|38
1649922610000|2022-04-14 07:50:10|||||||||31
1649922620000|2022-04-14 07:50:20|15612.4|15610.9|15611.4|15609.9|15612.4|15610.9|15611.4|15609.9|8
1649922630000|2022-04-14 07:50:30|||||||||2
1649922640000|2022-04-14 07:50:40|15611.8|15610.3|15611.4|15609.9|15611.8|15610.3|15611.4|15609.9|69
1649922650000|2022-04-14 07:50:50|15610.4|15608.9|15611.4|15609.9|15611.4|15609.9|15610.4|15608.9|123
1649922660000|2022-04-14 07:51:00|15610.4|15608.9|15611.4|15609.9|15611.4|15609.9|15610.4|15608.9|127
1649922670000|2022-04-14 07:51:10|15610.8|15609.3|15611.4|15609.9|15611.4|15609.9|15610.8|15609.3|8
1649922680000|2022-04-14 07:51:20|15612.4|15610.9|15614.4|15612.9|15614.4|15612.9|15612.4|15610.9|140
1649922690000|2022-04-14 07:51:30|15615.4|15613.9|15616.4|15614.9|15617.4|15615.9|15615.4|15613.9|276
1649922700000|2022-04-14 07:51:40|15617|15615.5|15617.4|15615.9|15617.6|15615.9|15616.4|15614.9|203
1649922710000|2022-04-14 07:51:50|15616.4|15614.9|15618.4|15616.9|15618.4|15616.9|15616.4|15614.9|160
1649922720000|2022-04-14 07:52:00|15617.4|15615.9|15616.4|15614.9|15617.4|15615.9|15615.4|15613.9|164
1649922730000|2022-04-14 07:52:10|15616.2|15614.7|15615.4|15613.9|15616.4|15614.7|15615.4|15613.9|96
1649922740000|2022-04-14 07:52:20|15614.6|15613.1|15615.4|15613.9|15615.4|15613.9|15614.4|15612.7|50
1649922750000|2022-04-14 07:52:30|15615.8|15614.3|15617.4|15615.9|15617.4|15615.9|15615.8|15614.3|108
1649922760000|2022-04-14 07:52:40|15619.4|15617.9|15618.4|15616.9|15619.4|15617.9|15618.4|15616.7|31
1649922770000|2022-04-14 07:52:50|15619.4|15617.9|15619.4|15617.9|15619.6|15617.9|15618.4|15616.9|51
1649922780000|2022-04-14 07:53:00|||||||||15
1649922790000|2022-04-14 07:53:10|15619.6|15617.1|15619.4|15617.9|15619.6|15617.9|15618.4|15616.9|35
1649922800000|2022-04-14 07:53:20|15620|15618.5|15619.4|15617.9|15620.4|15618.9|15618.4|15616.9|154
1649922810000|2022-04-14 07:53:30|15620.4|15618.9|15620.4|15618.9|15620.6|15619.1|15620.4|15618.9|143
1649922820000|2022-04-14 07:53:40|15621.2|15618.7|15621.4|15619.9|15621.4|15619.9|15620.4|15618.7|38
1649922830000|2022-04-14 07:53:50|15622.4|15618.9|15620.4|15618.9|15622.4|15620.9|15620.4|15618.9|422
1649922840000|2022-04-14 07:54:00|15619.4|15617.9|15620.4|15618.9|15620.4|15618.9|15618.4|15616.9|332
1649922850000|2022-04-14 07:54:10|15621.4|15619.1|15619.4|15617.9|15621.4|15619.1|15618.4|15616.9|169
1649922860000|2022-04-14 07:54:20|15618.4|15616.9|15619.4|15617.9|15619.6|15617.9|15618.4|15616.9|78
1649922870000|2022-04-14 07:54:30|15618.4|15616.9|15619.4|15617.9|15619.4|15617.9|15618.4|15616.9|8
1649922880000|2022-04-14 07:54:40|15620.4|15618.9|15619.4|15617.9|15620.4|15618.9|15619.4|15617.9|17
1649922890000|2022-04-14 07:54:50|15620.4|15618.9|15619.4|15617.9|15620.4|15618.9|15619.4|15617.9|91
1649922900000|2022-04-14 07:55:00|||||||||7
1649922910000|2022-04-14 07:55:10|15620.4|15618.9|15620.4|15618.9|15620.4|15618.9|15620.4|15618.9|42
1649922920000|2022-04-14 07:55:20|15619.4|15617.9|15619.4|15617.9|15619.4|15617.9|15619.4|15617.9|21
1649922930000|2022-04-14 07:55:30|15618.4|15614.9|15618.4|15616.9|15618.4|15616.9|15617.4|15614.9|582
1649922940000|2022-04-14 07:55:40|||||||||78
1649922950000|2022-04-14 07:55:50|15617.4|15615.9|15618.4|15616.9|15618.4|15616.9|15617.4|15615.9|233
1649922960000|2022-04-14 07:56:00|15617.4|15615.9|15617.4|15615.9|15618.4|15616.1|15616.4|15614.9|179
1649922970000|2022-04-14 07:56:10|15618.4|15616.9|15618.4|15615.9|15618.4|15616.9|15618.4|15615.9|176
1649922980000|2022-04-14 07:56:20||15616.9||15616.9||15616.9||15616.9|153
1649922990000|2022-04-14 07:56:30|15617.4|15615.9|15617.4|15615.9|15617.4|15615.9|15617.4|15615.9|66
1649923000000|2022-04-14 07:56:40|15617|15615.5|15616.4|15614.9|15617.6|15615.9|15616|15614.5|209
1649923010000|2022-04-14 07:56:50|15615.8|15613.9|15616.4|15614.9|15616.4|15614.9|15615.8|15613.9|102
1649923020000|2022-04-14 07:57:00|15615.4|15613.9|15616.4|15614.9|15616.4|15614.9|15615.4|15613.9|366
1649923030000|2022-04-14 07:57:10|15617.4|15615.9|15617.4|15615.9|15617.4|15615.9|15617|15614.9|73
1649923040000|2022-04-14 07:57:20|15618.4|15616.9|15618.4|15616.9|15618.4|15616.9|15617.4|15615.9|75
1649923050000|2022-04-14 07:57:30|15617.6|15615.9|15617.4|15614.9|15617.6|15616.9|15616.4|15614.9|103
1649923060000|2022-04-14 07:57:40|15617.2|15615.7|15617.4|15615.9|15617.4|15615.9|15617.2|15615.7|11
1649923070000|2022-04-14 07:57:50|15616.4|15614.9|15616.4|15614.9|15616.4|15614.9|15616.4|15614.9|51
1649923080000|2022-04-14 07:58:00|15617.2|15614.7|15616.4|15614.9|15617.4|15615.9|15616.4|15614.7|164
1649923090000|2022-04-14 07:58:10|15616|15614.5|15616.4|15614.9|15616.4|15614.9|15615.4|15613.9|226
1649923100000|2022-04-14 07:58:20|||||||||5
1649923110000|2022-04-14 07:58:30|15617.4|15615.9|15617.4|15615.9|15617.4|15615.9|15617.4|15615.9|135
1649923120000|2022-04-14 07:58:40|15617.2|15615.7|15616.2|15614.7|15617.6|15615.9|15615.4|15613.9|136
1649923130000|2022-04-14 07:58:50|15616.4|15613.9|15615.4|15613.9|15616.4|15614.9|15615.4|15613.9|31
1649923140000|2022-04-14 07:59:00|||||||||11
1649923150000|2022-04-14 07:59:10|15616.2|15613.7|15614.4|15612.9|15616.4|15613.9|15614.4|15612.9|459
1649923160000|2022-04-14 07:59:20|15615.4|15611.9|15614.4|15612.9|15615.4|15612.9|15613.4|15611.9|191
1649923170000|2022-04-14 07:59:30|15613.4|15611.9|15611.4|15609.9|15613.4|15611.9|15611.4|15609.9|453
1649923180000|2022-04-14 07:59:40|15612.4|15610.9|15613.4|15611.9|15613.4|15611.9|15611.4|15609.9|53
1649923190000|2022-04-14 07:59:50|15612.4|15610.9|15611.4|15609.9|15612.4|15610.9|15611.4|15609.9|158
1649923200000|2022-04-14 08:00:00|15610.4|15608.9|15610.4|15608.9|15610.4|15608.9|15610.4|15608.9|21
1649923210000|2022-04-14 08:00:10|15607|15605.5|15609.2|15607.7|15610.4|15608.9|15607|15605.5|111
1649923220000|2022-04-14 08:00:20|15610.2|15608.7|15611.4|15609.9|15611.4|15609.9|15610.2|15608.7|70
1649923230000|2022-04-14 08:00:30|15612|15610.5|15611.4|15609.9|15613.4|15611.9|15611.4|15609.9|174
1649923240000|2022-04-14 08:00:40|15610.6|15609.1|15609.2|15607.7|15611.4|15609.1|15609.2|15606.7|51
1649923250000|2022-04-14 08:00:50|||||||||42
1649923260000|2022-04-14 08:01:00|15610.4|15608.9|15609.2|15607.7|15610.4|15608.9|15609.2|15607.5|131
1649923270000|2022-04-14 08:01:10|15608.2|15606.7|15607.2|15605.7|15609.2|15607.7|15607.2|15605.7|84
1649923280000|2022-04-14 08:01:20|15606|15604.5|15607.2|15605.7|15607.4|15605.7|15606|15604.5|36
1649923290000|2022-04-14 08:01:30||15604.7||15605.7||15605.7||15604.7|20
1649923300000|2022-04-14 08:01:40|15608.2|15605.9|15608.2|15605.7|15608.2|15606.1|15607.2|15605.7|54
1649923310000|2022-04-14 08:01:50|15607.2|15606.7|15607.2|15605.7|15608.2|15606.7|15607.2|15605.7|35
1649923320000|2022-04-14 08:02:00|15608.2|15605.9|15607.2|15605.7|15608.2|15605.9|15607.2|15605.7|67
1649923330000|2022-04-14 08:02:10|15608.4|15605.9|15609.2|15607.7|15609.2|15607.7|15608.2|15605.9|135
1649923340000|2022-04-14 08:02:20|||||||||88
1649923350000|2022-04-14 08:02:30|||||||||28
1649923360000|2022-04-14 08:02:40|15608.8|15607.3|15607.2|15605.7|15609.2|15607.7|15606|15604.5|130
1649923370000|2022-04-14 08:02:50|15606|15604.7|15607.2|15605.7|15607.2|15605.7|15606|15604.5|44
1649923380000|2022-04-14 08:03:00|15608.2|15606.7|15605|15603.5|15608.2|15606.7|15605|15603.5|56
1649923390000|2022-04-14 08:03:10|15604|15602.5|15604|15602.5|15604|15602.5|15602|15600.5|188
1649923400000|2022-04-14 08:03:20|15603.4|15601.9|15604|15602.5|15604.2|15602.5|15603|15601.5|303
1649923410000|2022-04-14 08:03:30|15605|15603.5|15606|15604.5|15606|15604.5|15605|15603.3|148
1649923420000|2022-04-14 08:03:40|15605|15603.5|15604|15602.5|15605|15603.5|15604|15602.5|66
1649923430000|2022-04-14 08:03:50|15603.8|15602.3|15604|15602.5|15604|15602.5|15603|15601.3|71
1649923440000|2022-04-14 08:04:00|15603|15601.5|15604|15602.5|15605|15603.5|15603|15601.5|58
1649923450000|2022-04-14 08:04:10|15603|15601.5|15603|15601.5|15604|15602.5|15602|15600.5|568
1649923460000|2022-04-14 08:04:20|15602|15600.5|15602|15600.5|15603|15601.5|15601|15599.5|298
1649923470000|2022-04-14 08:04:30|15603|15601.5|15603|15600.5|15603|15601.5|15602|15600.5|75
1649923480000|2022-04-14 08:04:40||15601.5||15601.5||15601.5||15601.5|31
1649923490000|2022-04-14 08:04:50|15604|15602.5|15605|15603.5|15605|15603.5|15604|15602.5|98
1649923500000|2022-04-14 08:05:00||15602.5||15603.5||15603.5||15602.5|22
1649923510000|2022-04-14 08:05:10|15606|15604.5|15606|15604.5|15606|15604.5|15605|15603.5|20
1649923520000|2022-04-14 08:05:20|15605.8|15603.5|15606|15603.5|15606|15604.5|15605.8|15603.5|11
1649923530000|2022-04-14 08:05:30|15605|15604.5|15606|15604.5|15606|15604.5|15605|15603.5|139
1649923540000|2022-04-14 08:05:40|15607|15605.5|15606|15604.5|15607.2|15605.7|15606|15604.5|123
1649923550000|2022-04-14 08:05:50|15605|15603.5|15606|15604.5|15606|15604.5|15605|15603.5|98
1649923560000|2022-04-14 08:06:00|15607.2|15605.7|15606|15604.5|15607.2|15605.7|15606|15604.5|19
1649923570000|2022-04-14 08:06:10|15607.2|15605.7|15606|15604.5|15607.2|15605.7|15606|15604.5|69
1649923580000|2022-04-14 08:06:20|15605.4|15603.5|15605|15603.5|15605.4|15604.5|15605|15603.5|105
1649923590000|2022-04-14 08:06:30|15606|15604.5|15606|15603.5|15606|15604.5|15605|15603.5|160
1649923600000|2022-04-14 08:06:40|15605.2|15603.7|15606|15604.5|15606|15604.5|15605|15603.3|59
1649923610000|2022-04-14 08:06:50|15606.8|15604.3|15605|15603.5|15606.8|15604.5|15605|15603.5|31
1649923620000|2022-04-14 08:07:00|15604.6|15603.1|15603|15601.5|15604.6|15603.1|15603|15601.5|30
1649923630000|2022-04-14 08:07:10|15601|15599.5|15601|15599.5|15601|15599.5|15600.4|15598.9|124
1649923640000|2022-04-14 08:07:20|15602|15600.5|15601|15599.5|15602|15600.5|15601|15599.5|146
1649923650000|2022-04-14 08:07:30|15601.6|15600.1|15601|15599.5|15601.6|15600.1|15601|15599.5|55
1649923660000|2022-04-14 08:07:40|15602|15600.5|15601|15599.5|15602|15600.5|15601|15599.5|151
1649923670000|2022-04-14 08:07:50|15600|15598.5|15598|15596.5|15600|15598.5|15598|15596.5|196
1649923680000|2022-04-14 08:08:00|||||||||3
1649923690000|2022-04-14 08:08:10|15597|15595.5|15599|15597.5|15599|15597.5|15597|15595.5|65
1649923700000|2022-04-14 08:08:20|15599.8|15597.3|15599|15597.5|15600|15598.5|15598|15596.5|87
1649923710000|2022-04-14 08:08:30|15600|15598.5|15600|15597.5|15600|15598.5|15600|15597.5|9
1649923720000|2022-04-14 08:08:40|15599|15598.5|15599|15597.5|15600.6|15598.5|15599|15597.1|359
1649923730000|2022-04-14 08:08:50|||||||||37
1649923740000|2022-04-14 08:09:00|15598.8|15596.3|15600|15598.5|15601|15598.5|15598|15596.3|253
1649923750000|2022-04-14 08:09:10|15599.6|15598.1|15600|15598.5|15600.2|15598.5|15599|15597.5|45
1649923760000|2022-04-14 08:09:20|15601|15599.5|15601|15599.5|15601|15599.5|15601|15598.5|14
1649923770000|2022-04-14 08:09:30|15602.2|15600.7|15602|15600.5|15603|15600.7|15602|15600.5|102
1649923780000|2022-04-14 08:09:40|15603|15601.5|15603|15601.5|15603|15601.5|15603|15601.5|13
1649923790000|2022-04-14 08:09:50|15603.2|15601.7|15603|15601.5|15603.2|15601.7|15603|15601.5|33
1649923800000|2022-04-14 08:10:00|15603.2|15600.7|15603|15601.5|15604|15602.5|15603|15600.7|44
1649923810000|2022-04-14 08:10:10|15603.6|15602.1|15603|15601.5|15603.6|15602.1|15603|15601.5|96
1649923820000|2022-04-14 08:10:20|15602.4|15600.9|15601|15599.5|15602.4|15600.9|15601|15599.5|273
1649923830000|2022-04-14 08:10:30|15602|15600.5|15602|15600.5|15602.8|15601.1|15602|15600.3|191
1649923850000|2022-04-14 08:10:50|15603.2|15601.7|15604|15602.5|15604|15602.5|15603|15601.5|68
1649923860000|2022-04-14 08:11:00|15604.2|15601.7|15604|15602.5|15604.2|15602.5|15603.2|15601.2|40
1649923870000|2022-04-14 08:11:10|15603|15601.5|15604|15602.5|15604|15602.5|15602|15600.5|68
1649923880000|2022-04-14 08:11:20|15603.2|15601.5|15603|15601.5|15603.2|15602.5|15603|15601.5|31
1649923890000|2022-04-14 08:11:30|15604|15600.9|15602|15600.5|15604|15601.5|15602|15600.5|71
1649923900000|2022-04-14 08:11:40|15601|15599.5|15601|15599.5|15601|15599.5|15601|15599.5|2
1649923910000|2022-04-14 08:11:50|15601.6|15600.1|15602|15600.5|15602|15600.5|15601|15599.5|82
1649923920000|2022-04-14 08:12:00|15602.8|15601.3|15602|15600.5|15603|15601.5|15602|15600.5|34
1649923930000|2022-04-14 08:12:10|15603|15601.5|15605|15603.5|15605|15603.5|15603|15601.5|97
1649923940000|2022-04-14 08:12:20|15604|15602.5|15604|15602.5|15604|15602.5|15603|15601.5|407
1649923950000|2022-04-14 08:12:30|15603.2|15601.5|15604|15602.5|15604|15602.5|15603|15601.5|100
1649923960000|2022-04-14 08:12:40|15603.8|15601.5|15602|15600.5|15603.8|15601.5|15601.8|15599.5|114
1649923970000|2022-04-14 08:12:50|15602.6|15601.1|15601|15599.5|15602.6|15601.1|15601|15599.5|66
1649923980000|2022-04-14 08:13:00|15602|15599.3|15603|15601.5|15603|15601.5|15601.8|15599.3|158
1649923990000|2022-04-14 08:13:10|||||||||4
1649924010000|2022-04-14 08:13:30|15604|15602.5|15604|15602.5|15605|15603.5|15604|15602.5|54
1649924020000|2022-04-14 08:13:40|15605|15603.5|15605|15603.5|15605|15603.5|15604|15602.5|6
1649924030000|2022-04-14 08:13:50|||||||||7
1649924040000|2022-04-14 08:14:00||15603.5||15603.5||15603.5||15603.5|12
1649924050000|2022-04-14 08:14:10|15605.8|15604.3|15604|15602.5|15606.2|15604.5|15604|15602.5|143
1649924060000|2022-04-14 08:14:20|15603|15601.5|15603|15601.5|15603.2|15601.5|15602|15600.5|151
1649924070000|2022-04-14 08:14:30|15603.6|15602.1|15604|15602.5|15604|15602.5|15603|15601.5|129
1649924080000|2022-04-14 08:14:40|15603|15601.5|15603|15601.5|15603|15601.5|15603|15601.5|7
1649924090000|2022-04-14 08:14:50|15602.8|15600.5|15602|15599.5|15603|15600.7|15601|15599.5|36
1649924100000|2022-04-14 08:15:00|15601|15600.5|15601|15599.5|15602.2|15600.5|15601|15599.5|30
1649924110000|2022-04-14 08:15:10|15600|15598.5|15601|15599.5|15601|15599.5|15599.2|15597.7|307
1649924120000|2022-04-14 08:15:20|15602|15600.5|15603|15601.5|15603|15601.5|15602|15599.5|20
1649924130000|2022-04-14 08:15:30|15602.8|15601.3|15602|15600.5|15602.8|15601.3|15602|15600.5|15
1649924140000|2022-04-14 08:15:40|15603|15601.5|15604|15602.5|15604|15602.5|15603|15601.5|104
1649924150000|2022-04-14 08:15:50|15603|15601.5|15603|15601.5|15603|15601.5|15603|15601.5|14
1649924160000|2022-04-14 08:16:00|15603.2|15600.5|15603|15600.5|15603.2|15601.5|15603|15600.5|18
1649924170000|2022-04-14 08:16:10|15602.8|15601.3|15603|15601.5|15603.2|15601.5|15602|15600.5|50
1649924180000|2022-04-14 08:16:20|15603.2|15600.5|15603|15601.5|15603.2|15601.5|15602|15600.5|119
1649924190000|2022-04-14 08:16:30|15604|15602.5|15604|15602.5|15604.6|15603.1|15604|15602.5|47
1649924200000|2022-04-14 08:16:40|15605|15603.5|15604|15602.5|15605|15603.5|15604|15602.5|15
1649924210000|2022-04-14 08:16:50|15605||15604||15605||15604||0
1649924220000|2022-04-14 08:17:00|15605|15603.5|15605|15603.5|15605|15603.5|15605|15603.5|19
1649924230000|2022-04-14 08:17:10|15606|15604.5|15605|15603.5|15606|15604.5|15605|15603.5|59
1649924240000|2022-04-14 08:17:20|||||||||3
1649924250000|2022-04-14 08:17:30|15604|15602.5|15604|15602.5|15604|15602.5|15604|15602.5|11
1649924260000|2022-04-14 08:17:40|||||||||1
1649924270000|2022-04-14 08:17:50|15603|15601.5|15606|15604.5|15607.2|15605.7|15603|15601.5|384
1649924280000|2022-04-14 08:18:00|15605|15603.5|15604|15602.5|15605|15603.5|15604|15602.5|57
1649924290000|2022-04-14 08:18:10|15603|15601.5|15603|15601.5|15603|15601.5|15603|15601.5|27
1649924300000|2022-04-14 08:18:20|15602|15600.5|15601|15599.5|15602|15600.5|15601|15599.5|87
1649924310000|2022-04-14 08:18:30|15600.8|15599.3|15599.2|15597.7|15601|15599.5|15599.2|15597.7|595
1649924320000|2022-04-14 08:18:40|15600.2|15598.5|15600|15598.5|15600.2|15598.5|15599.4|15597.7|115
1649924330000|2022-04-14 08:18:50|15601|15599.5|15601|15599.5|15601|15599.5|15600|15598.5|86
1649924340000|2022-04-14 08:19:00|15602|15600.5|15602|15600.5|15602|15600.5|15602|15600.5|93
1649924350000|2022-04-14 08:19:10|15601.5|15600|15602|15600.5|15602|15600.5|15601.5|15599.3|69
1649924360000|2022-04-14 08:19:20|15601.8|15600.3|15602|15600.5|15602|15600.5|15601|15599.3|28
1649924370000|2022-04-14 08:19:30|15603|15601.5|15604|15602.5|15604|15602.5|15602.5|15600.5|108
1649924380000|2022-04-14 08:19:40|15605|15603.5|15605|15603.5|15606|15603.5|15605|15603.5|25
1649924390000|2022-04-14 08:19:50|15606|15604.5|15606|15604.5|15606.2|15604.5|15606|15603.7|361
1649924400000|2022-04-14 08:20:00|15605|15603.5|15603|15601.5|15605|15603.5|15603|15601.5|27
1649924410000|2022-04-14 08:20:10|15603.2|15601.7|15605|15603.5|15605.2|15603.5|15603.2|15601.7|69
1649924420000|2022-04-14 08:20:20|15604|15602.5|15604|15602.5|15605|15603.5|15604|15602.5|18
1649924430000|2022-04-14 08:20:30|15603|15601.5|15603|15601.5|15604|15602.5|15603|15601.5|32
1649924440000|2022-04-14 08:20:40|15604|15602.5|15603|15601.5|15604|15602.5|15603|15601.5|95
1649924450000|2022-04-14 08:20:50|15604|15602.5|15604|15602.5|15604|15602.5|15604|15602.5|18
1649924460000|2022-04-14 08:21:00|15603.5|15602|15604|15602.5|15604|15602.5|15603|15601.5|117
1649924470000|2022-04-14 08:21:10|15603.6|15602.1|15604|15602.5|15605|15603.5|15603.6|15601.5|180
1649924480000|2022-04-14 08:21:20|||||||||13
1649924490000|2022-04-14 08:21:30|15603|15601.5|15604|15602.5|15605|15603.5|15603|15601.5|283
1649924500000|2022-04-14 08:21:40|15605|15603.5|15605|15603.5|15606|15604.5|15605|15603.5|190
1649924510000|2022-04-14 08:21:50|15606|15604.5|15606|15604.5|15606|15604.5|15605|15603.5|275
1649924520000|2022-04-14 08:22:00|15605|15603.5|15605|15603.5|15606|15604.5|15605|15603.5|113
1649924530000|2022-04-14 08:22:10|15604|15602.5|15604|15602.5|15604|15602.5|15603|15601.5|111
1649924540000|2022-04-14 08:22:20|15603|15601.5|15603|15601.5|15603|15601.5|15602|15600.5|203
1649924550000|2022-04-14 08:22:30|15604|15602.5|15604|15601.5|15604|15602.5|15603|15601.3|36
1649924560000|2022-04-14 08:22:40|15603.2|15601.7|15604|15602.5|15604.2|15602.7|15603|15601.5|65
1649924570000|2022-04-14 08:22:50|15603|15601.5|15604|15602.5|15604|15602.5|15603|15601.5|76
1649924580000|2022-04-14 08:23:00|15605|15603.5|15604|15602.5|15605|15603.5|15603|15601.5|85
1649924590000|2022-04-14 08:23:10|15603.6|15602.1|15603|15601.5|15603.6|15602.1|15603|15601.5|36
1649924600000|2022-04-14 08:23:20||15600.5||15601.5||15601.5||15600.5|26
1649924610000|2022-04-14 08:23:30|15603.8|15602.3|15603|15601.5|15603.8|15602.3|15603|15601.5|51
1649924620000|2022-04-14 08:23:40|15602.6|15601.1|15603|15601.5|15603|15601.5|15602.6|15601.1|10
1649924630000|2022-04-14 08:23:50|||||||||2
1649924640000|2022-04-14 08:24:00|15602|15600.5|15602|15600.5|15602|15600.5|15602|15600.5|108
1649924650000|2022-04-14 08:24:10|15602.2|15600.7|15603|15601.5|15603|15601.5|15602.2|15600.7|31
1649924660000|2022-04-14 08:24:20|15603.2|15600.7|15602|15600.5|15603.2|15601.5|15601|15599.5|36
1649924670000|2022-04-14 08:24:30|15602.2|15599.7|15603|15601.5|15603|15601.5|15601.8|15599.5|58
1649924680000|2022-04-14 08:24:40|||||||||29
1649924690000|2022-04-14 08:24:50|15602|15600.5|15602|15600.5|15602|15600.5|15602|15600.5|76
1649924700000|2022-04-14 08:25:00|15601|15599.5|15602|15600.5|15602|15600.5|15601|15599.5|512
1649924710000|2022-04-14 08:25:10|15602.2|15599.7|15601|15599.5|15602.2|15600.5|15601|15599.5|17
1649924720000|2022-04-14 08:25:20|15600.8|15598.5|15601|15599.5|15601|15599.5|15600.8|15598.5|25
1649924730000|2022-04-14 08:25:30|15600|15598.5|15601|15599.5|15601|15599.5|15600|15598.5|12
1649924740000|2022-04-14 08:25:40|15600|15598.5|15598.5|15597|15600|15598.5|15598.5|15597|213
1649924750000|2022-04-14 08:25:50|15598.7|15596.2|15596|15594.5|15598.7|15596.2|15594.4|15592.9|97
1649924760000|2022-04-14 08:26:00|15595.3|15593.5|15595.3|15593.8|15596|15593.8|15595|15593.5|35
1649924770000|2022-04-14 08:26:10|15595|15593.5|15593.8|15592.3|15596|15593.8|15593.8|15592.3|183
1649924780000|2022-04-14 08:26:20|15592.8|15591.3|15596|15594.5|15597|15595.5|15592.8|15591.3|103
1649924790000|2022-04-14 08:26:30|15595.5|15594|15596|15594.5|15596|15594.5|15595|15593.5|309
1649924800000|2022-04-14 08:26:40|15593.8|15592.3|15594.8|15593.3|15595.3|15593.5|15593.8|15592.1|48
1649924810000|2022-04-14 08:26:50|15595|15593.5|15592.8|15591.3|15595.3|15593.5|15591.8|15590.3|24
1649924820000|2022-04-14 08:27:00|15591.8|15590.3|15592.8|15591.3|15592.8|15591.3|15591.8|15590.3|119
1649924830000|2022-04-14 08:27:10|15593.8|15592.3|15593.8|15591.3|15593.8|15592.3|15593.8|15591.3|79
1649924840000|2022-04-14 08:27:20|15593|15591.5|15593.8|15592.3|15593.8|15592.3|15592.8|15591.3|77
1649924850000|2022-04-14 08:27:30|15593.6|15592.1|15591.8|15590.3|15593.8|15592.1|15591.8|15590.3|45
1649924860000|2022-04-14 08:27:40|15592.8|15591.1|15592.8|15591.3|15592.8|15591.3|15592.6|15591.1|43
1649924870000|2022-04-14 08:27:50|15593.8|15592.3|15593.8|15592.3|15594.8|15592.3|15592.8|15591.3|105
1649924880000|2022-04-14 08:28:00|15595|15593.5|15591.8|15590.3|15595|15593.5|15591.8|15590.3|74
1649924890000|2022-04-14 08:28:10|15592|15590.5|15591.8|15590.3|15592.8|15590.5|15591.8|15590.3|36
1649924900000|2022-04-14 08:28:20|||||||||45
1649924910000|2022-04-14 08:28:30|15591.3|15589.8|15592.8|15591.3|15592.8|15591.3|15590.8|15589.3|110
1649924920000|2022-04-14 08:28:40|||||||||13
1649924930000|2022-04-14 08:28:50|15591.8|15590.3|15591.8|15590.3|15591.8|15590.3|15591.8|15590.3|71
1649924940000|2022-04-14 08:29:00|||||||||1
1649924950000|2022-04-14 08:29:10|||||||||76
1649924960000|2022-04-14 08:29:20|15590.8|15589.3|15589.6|15587.1|15590.8|15589.3|15588.6|15586.9|83
1649924970000|2022-04-14 08:29:30|15589.4|15587.9|15590.8|15589.3|15591.8|15590.3|15589.4|15587.1|77
1649924980000|2022-04-14 08:29:40|15590.3|15588.8|15589.6|15588.1|15590.8|15589.3|15589.6|15588.1|376
1649924990000|2022-04-14 08:29:50|15588.6|15587.1|15588.6|15587.1|15588.6|15587.1|15588.6|15587.1|23
1649925000000|2022-04-14 08:30:00|15587.6|15586.1|15587.6|15586.1|15587.6|15586.1|15587.6|15586.1|120
1649925010000|2022-04-14 08:30:10|15588.6|15587.1|15587.6|15586.1|15589.6|15588.1|15587.6|15586.1|138
1649925020000|2022-04-14 08:30:20|15588.2|15586.7|15587.6|15586.1|15588.6|15587.1|15587.6|15586.1|122
1649925030000|2022-04-14 08:30:30|||||||||4
1649925040000|2022-04-14 08:30:40|15586.6|15585.1|15587.6|15586.1|15587.6|15586.1|15586.6|15584.9|78
1649925050000|2022-04-14 08:30:50|15587.2|15585.7|15588.6|15587.1|15588.6|15587.1|15586.6|15585.1|94
1649925060000|2022-04-14 08:31:00|15588.8|15586.3|15587.6|15586.1|15588.8|15587.1|15587.6|15585.9|119
1649925070000|2022-04-14 08:31:10|15587.2|15585.7|15587.6|15585.1|15587.6|15586.1|15586.6|15585.1|90
1649925080000|2022-04-14 08:31:20|15586.6|15584.1|15586.6|15585.1|15586.6|15585.1|15585.6|15584.1|115
1649925090000|2022-04-14 08:31:30|15585.6|15584.1|15586.6|15585.1|15586.6|15585.1|15585.6|15584.1|79
1649925100000|2022-04-14 08:31:40|15585.6|15584.1|15586.6|15585.1|15586.8|15585.1|15585.6|15584.1|49
1649925110000|2022-04-14 08:31:50|15587.4|15584.9|15587.6|15586.1|15587.8|15586.1|15587.4|15584.9|25
1649925120000|2022-04-14 08:32:00|15588.6|15587.1|15589.6|15587.1|15589.6|15588.1|15587.6|15586.1|76
1649925130000|2022-04-14 08:32:10|15589.8|15588.1|15588.6|15587.1|15589.8|15588.1|15588.6|15587.1|22
1649925140000|2022-04-14 08:32:20|15589.6|15587.3|15589.6|15588.1|15589.9|15588.1|15588.6|15587.1|27
1649925150000|2022-04-14 08:32:30|15588.6|15587.1|15587.6|15586.1|15589.6|15587.3|15587.6|15586.1|108
1649925160000|2022-04-14 08:32:40|15586.8|15585.1|15586.6|15585.1|15587.6|15585.3|15586.6|15585.1|15
1649925170000|2022-04-14 08:32:50|15587.2|15585.7|15587.6|15586.1|15587.6|15586.1|15587.2|15585.7|41
1649925180000|2022-04-14 08:33:00|15588.1|15586.6|15589.6|15588.1|15589.8|15588.1|15588.1|15586.6|70
1649925190000|2022-04-14 08:33:10|15589.1|15587.6|15587.6|15586.1|15589.8|15587.6|15587.6|15586.1|104
1649925200000|2022-04-14 08:33:20|15586.6|15585.1|15587.6|15586.1|15587.6|15586.1|15586.6|15585.1|74
1649925210000|2022-04-14 08:33:30|15588.6|15586.3|15589.6|15588.1|15589.6|15588.1|15587.6|15586.1|50
1649925220000|2022-04-14 08:33:40|15588.6|15587.1|15591.8|15590.3|15591.8|15590.3|15588.6|15587.1|29
1649925230000|2022-04-14 08:33:50|15590.8|15589.3|15590.8|15589.3|15590.8|15589.3|15590.8|15589.3|70
1649925240000|2022-04-14 08:34:00|15590.4|15588.9|15588.6|15587.1|15590.4|15588.9|15587.6|15586.1|518
1649925250000|2022-04-14 08:34:10|15589.6|15588.1|15589.6|15587.1|15589.6|15588.1|15589.6|15587.1|13
1649925260000|2022-04-14 08:34:20|15588.8|15587.3|15587.6|15586.1|15588.8|15587.3|15587.6|15586.1|129
1649925270000|2022-04-14 08:34:30|15588.4|15585.9|15589.6|15588.1|15589.6|15588.1|15588.2|15585.9|350
1649925290000|2022-04-14 08:34:50|15588.6|15586.1|15588.6|15587.1|15588.6|15587.1|15588.6|15586.1|10
1649925300000|2022-04-14 08:35:00|15589.6|15588.1|15589.4|15586.9|15589.6|15588.1|15589.2|15586.9|45
1649925310000|2022-04-14 08:35:10|15589.6|15587.1|15588.6|15586.1|15589.6|15587.3|15587.6|15586.1|88
1649925320000|2022-04-14 08:35:20|15587.8|15586.3|15586.6|15585.1|15587.8|15586.3|15586.6|15585.1|137
1649925330000|2022-04-14 08:35:30|15587.6|15586.1|15588.6|15587.1|15588.6|15587.1|15587.6|15586.1|97
1649925340000|2022-04-14 08:35:40|15589.6|15588.1|15588.6|15587.1|15589.6|15588.1|15587.6|15586.1|404
1649925350000|2022-04-14 08:35:50|15587.6|15586.1|15587.6|15586.1|15587.6|15586.1|15585.6|15584.1|159
1649925360000|2022-04-14 08:36:00|15588.6|15587.1|15588.6|15587.1|15589.6|15588.1|15587.6|15586.1|237
1649925370000|2022-04-14 08:36:10|15589.6|15588.1|15588.6|15587.1|15589.6|15588.1|15588.6|15587.1|250
1649925380000|2022-04-14 08:36:20|15587.6|15586.1|15587.6|15586.1|15587.6|15586.1|15587.6|15586.1|301
1649925390000|2022-04-14 08:36:30|||||||||5
1649925400000|2022-04-14 08:36:40|15588.6|15587.1|15588.6|15587.1|15589.6|15587.1|15588.6|15587.1|27
1649925410000|2022-04-14 08:36:50|15590.8|15588.3|15588.6|15586.1|15591.1|15589.3|15588.4|15586.1|277
1649925420000|2022-04-14 08:37:00|15587.6|15587.1|15587.6|15586.1|15588.6|15587.1|15587.6|15586.1|93
1649925430000|2022-04-14 08:37:10|15586.6|15585.1|15586.6|15585.1|15587.6|15586.1|15586.6|15585.1|25
1649925440000|2022-04-14 08:37:20|15585.6|15584.1|15586.6|15585.1|15586.6|15585.1|15585.6|15584.1|48
1649925450000|2022-04-14 08:37:30|||||||||15
1649925460000|2022-04-14 08:37:40|15585.6|15584.1|15586.6|15584.1|15586.6|15584.1|15585.6|15584.1|13
1649925470000|2022-04-14 08:37:50|15585.6|15584.9|15586.6|15585.1|15586.6|15585.1|15585.6|15584.1|45
1649925480000|2022-04-14 08:38:00|15585.6|15584.1|15586.6|15585.1|15586.6|15585.1|15585.6|15584.1|127
1649925490000|2022-04-14 08:38:10|15585.6|15584.1|15585.6|15584.1|15585.6|15584.1|15585.6|15584.1|113
1649925500000|2022-04-14 08:38:20|15586.6|15585.1|15585.6|15584.1|15586.6|15585.1|15585.6|15584.1|91
1649925510000|2022-04-14 08:38:30|15584.6|15583.1|15584.6|15583.1|15584.6|15583.1|15583.6|15582.1|125
1649925520000|2022-04-14 08:38:40|15584.9|15582.1|15584.6|15583.1|15584.9|15583.1|15584.4|15582.1|20
1649925530000|2022-04-14 08:38:50|15583.6|15582.1|15583.6|15582.1|15583.6|15582.1|15583.6|15582.1|109
1649925540000|2022-04-14 08:39:00|15584.6|15583.1|15583.6|15581.1|15584.6|15583.1|15583.6|15581.1|100
1649925550000|2022-04-14 08:39:10|15582.9|15581.4|15584.6|15583.1|15586.6|15584.1|15582.9|15581.1|207
1649925560000|2022-04-14 08:39:20|15583.6|15582.1|15584.6|15583.1|15584.6|15583.1|15583.6|15582.1|313
1649925570000|2022-04-14 08:39:30|15583.9|15582.1|15585.6|15583.1|15585.6|15584.1|15583.6|15581.9|174
1649925580000|2022-04-14 08:39:40|15583.6|15582.1|15585.6|15584.1|15585.6|15584.1|15583.6|15582.1|258
1649925590000|2022-04-14 08:39:50|15585.2|15583.7|15585.6|15584.1|15585.6|15584.1|15584.6|15583.1|70
1649925600000|2022-04-14 08:40:00|15586.6|15585.1|15586.6|15585.1|15586.6|15585.1|15585.6|15584.1|55
1649925610000|2022-04-14 08:40:10|15585.6|15584.1|15584.6|15583.1|15585.6|15584.1|15584.6|15582.9|43
1649925620000|2022-04-14 08:40:20|15585.1|15583.6|15585.6|15584.1|15585.6|15584.1|15585.1|15583.1|150
1649925630000|2022-04-14 08:40:30|15586.6|15585.1|15585.6|15584.1|15586.6|15585.1|15585.6|15584.1|6
1649925640000|2022-04-14 08:40:40|15586.6|15585.1|15586.6|15585.1|15588.6|15587.1|15586.1|15584.1|403
1649925650000|2022-04-14 08:40:50|15587.2|15585.7|15586.6|15585.1|15587.6|15586.1|15586.6|15585.1|37
1649925660000|2022-04-14 08:41:00|15585.6|15584.1|15586.6|15585.1|15586.6|15585.1|15585.6|15584.1|450
1649925670000|2022-04-14 08:41:10|15585.6|15584.1|15585.6|15584.1|15585.6|15584.1|15584.6|15583.1|243
1649925680000|2022-04-14 08:41:20|||||||||4
1649925690000|2022-04-14 08:41:30|15586.6|15585.1|15586.6|15585.1|15587.6|15586.1|15586.6|15585.1|77
1649925700000|2022-04-14 08:41:40|15587.2|15585.7|15586.6|15585.1|15587.6|15586.1|15586.6|15585.1|148
1649925720000|2022-04-14 08:42:00|15585.6|15584.1|15585.6|15584.1|15585.6|15584.1|15585.6|15584.1|18
1649925730000|2022-04-14 08:42:10|||||||||17
1649925740000|2022-04-14 08:42:20|15586.6|15585.1|15585.6|15584.1|15586.6|15585.1|15585.6|15584.1|77
1649925750000|2022-04-14 08:42:30|15585.4|15582.9|15585.6|15584.1|15585.6|15584.1|15585.2|15582.9|35
1649925760000|2022-04-14 08:42:40|||||||||1
1649925770000|2022-04-14 08:42:50|15585.9|15583.4|15586.6|15585.1|15586.6|15585.1|15585.6|15583.4|48
1649925780000|2022-04-14 08:43:00|||||||||40
1649925790000|2022-04-14 08:43:10|15585.6|15584.1|15585.6|15584.1|15585.6|15584.1|15585.1|15583.6|37
1649925800000|2022-04-14 08:43:20|||||||||1
1649925810000|2022-04-14 08:43:30|15586.6|15583.1|15586.6|15585.1|15587.6|15586.1|15586.6|15583.1|90
1649925820000|2022-04-14 08:43:40|15586.9|15585.4|15587.6|15586.1|15588.6|15586.1|15586.6|15584.1|270
1649925830000|2022-04-14 08:43:50|15587.4|15585.1|15586.6|15585.1|15587.4|15585.1|15586.6|15584.9|20
1649925840000|2022-04-14 08:44:00|15587.6|15586.1|15586.6|15585.1|15587.6|15586.1|15586.6|15585.1|137
1649925860000|2022-04-14 08:44:20|||||||||17
1649925870000|2022-04-14 08:44:30|15588.6|15587.1|15592.9|15591.4|15593.9|15592.4|15588.6|15587.1|192
1649925880000|2022-04-14 08:44:40|15591.6|15589.1|15588.6|15587.1|15591.9|15589.6|15588.6|15587.1|246
1649925890000|2022-04-14 08:44:50|15589.6|15588.1|15590.9|15589.4|15591.1|15589.4|15589.6|15587.9|278
1649925900000|2022-04-14 08:45:00|15591.4|15589.9|15589.7|15588.2|15591.9|15590.4|15589.7|15588.2|337
1649925910000|2022-04-14 08:45:10|||||||||3
1649925920000|2022-04-14 08:45:20|15590.9|15589.4|15590.9|15588.4|15590.9|15589.4|15590.7|15588.2|52
1649925930000|2022-04-14 08:45:30|15589.9|15588.2|15591.9|15590.4|15591.9|15590.4|15589.7|15588.2|59
1649925940000|2022-04-14 08:45:40|15592.9|15590.6|15590.9|15589.4|15592.9|15590.6|15590.9|15589.4|237
1649925950000|2022-04-14 08:45:50|15589.7|15588.4|15590.9|15589.4|15590.9|15589.4|15589.7|15588.2|15
1649925960000|2022-04-14 08:46:00|||||||||51
1649925970000|2022-04-14 08:46:10|||||||||110
1649925980000|2022-04-14 08:46:20|15590.3|15588.8|15590.9|15588.4|15590.9|15588.8|15589.7|15588.2|232
1649925990000|2022-04-14 08:46:30|15590.1|15588.6|15589.7|15588.2|15590.1|15588.6|15589.7|15588.2|0
1649926000000|2022-04-14 08:46:40|15590.9|15588.4|15589.7|15588.2|15590.9|15588.6|15589.7|15588.2|23
1649926020000|2022-04-14 08:47:00|15590.9|15588.4|15590.9|15589.4|15590.9|15589.4|15589.7|15588.2|123
1649926030000|2022-04-14 08:47:10|15591.9|15590.4|15591.9|15590.4|15591.9|15590.4|15591.9|15590.4|3
1649926040000|2022-04-14 08:47:20|15590.9|15589.4|15591.9|15589.4|15591.9|15590.4|15590.9|15589.4|95
1649926050000|2022-04-14 08:47:30|15590.9|15589.9|15590.9|15589.4|15591.9|15590.4|15589.7|15588.2|198
1649926060000|2022-04-14 08:47:40|||||||||202
1649926070000|2022-04-14 08:47:50|15589.7|15588.2|15590.9|15589.4|15590.9|15589.4|15589.7|15588.2|25
1649926080000|2022-04-14 08:48:00|15589.7|15588.4|15590.9|15589.4|15590.9|15589.4|15589.7|15588.2|26
1649926090000|2022-04-14 08:48:10|15591.9|15590.4|15590.9|15589.4|15591.9|15590.4|15590.9|15589.4|49
1649926100000|2022-04-14 08:48:20|||||||||1
1649926110000|2022-04-14 08:48:30|15591.9|15590.4|15592.9|15590.4|15592.9|15591.4|15590.9|15589.4|368
1649926120000|2022-04-14 08:48:40|15591.9|15589.4|15590.9|15589.4|15591.9|15590.4|15590.9|15589.4|156
1649926130000|2022-04-14 08:48:50|15589.7|15588.2|15590.9|15589.4|15590.9|15589.4|15589.7|15588.2|173
1649926140000|2022-04-14 08:49:00|15588.7|15587.2|15589.7|15588.2|15589.7|15588.2|15588.7|15587.2|84
1649926150000|2022-04-14 08:49:10|15589.9|15587.4|15588.7|15587.2|15589.9|15587.4|15586.7|15585.2|407
1649926160000|2022-04-14 08:49:20|15589.2|15587.7|15589.7|15587.2|15589.9|15588.2|15588.7|15587.2|42
1649926170000|2022-04-14 08:49:30|15589.4|15587.9|15586.7|15585.2|15589.7|15588.2|15586.7|15585.2|135
1649926180000|2022-04-14 08:49:40|15585.7|15584.2|15586.7|15585.2|15586.7|15585.2|15585.7|15584.2|569
1649926190000|2022-04-14 08:49:50|15585.9|15584.2|15585.7|15584.2|15585.9|15584.4|15585.7|15584.2|54
1649926200000|2022-04-14 08:50:00|15585.2|15583.7|15584.7|15583.2|15585.7|15584.2|15584.7|15583.2|92
1649926210000|2022-04-14 08:50:10|15585.1|15583.6|15585.7|15584.2|15585.7|15584.2|15585.1|15583.6|31
1649926220000|2022-04-14 08:50:20|15585.1|15583.6|15584.7|15583.2|15585.1|15583.6|15584.7|15583.2|104
1649926230000|2022-04-14 08:50:30|15583.7|15582.2|15584.7|15583.2|15584.7|15583.2|15583.7|15582.2|305
1649926240000|2022-04-14 08:50:40|15584.2|15582.7|15583.7|15582.2|15584.7|15583.2|15582.7|15580.9|587
1649926250000|2022-04-14 08:50:50|15582.7|15581.2|15579.7|15578.2|15582.7|15581.2|15579.7|15578.2|345
1649926260000|2022-04-14 08:51:00|15578.7|15577.2|15578.4|15575.9|15579.7|15578.2|15576.6|15575.1|99
1649926270000|2022-04-14 08:51:10|15577.4|15576.9|15577.4|15575.9|15578.4|15576.9|15577.4|15575.9|209
1649926280000|2022-04-14 08:51:20|15578.7|15576.2|15577.4|15575.9|15578.7|15576.9|15577.4|15575.9|148
1649926290000|2022-04-14 08:51:30|15578.4|15576.7|15577.4|15575.9|15578.7|15576.9|15577.4|15575.9|238
1649926300000|2022-04-14 08:51:40|15577.5|15576|15577.5|15576|15577.7|15576.2|15576.5|15575|175
1649926310000|2022-04-14 08:51:50|15576.5|15575|15576.5|15575|15577.5|15576|15576.5|15574.7|257
1649926320000|2022-04-14 08:52:00|15577.5|15576|15577.5|15575|15577.5|15576|15576.5|15575|143
1649926330000|2022-04-14 08:52:10|15577.2|15575.7|15576.5|15575|15577.5|15576|15576.5|15575|12
1649926340000|2022-04-14 08:52:20|15577.5|15576|15576.5|15575|15577.7|15576|15576.5|15575|396
1649926350000|2022-04-14 08:52:30|15575.7|15574.2|15576.5|15575|15576.5|15575|15575.5|15574|256
1649926360000|2022-04-14 08:52:40|15575.5|15574|15576.5|15575|15576.5|15575|15575.5|15574|51
1649926370000|2022-04-14 08:52:50|15575.9|15574.4|15576.5|15575|15576.5|15575|15575.9|15574|110
1649926380000|2022-04-14 08:53:00|15575.5|15574|15576.5|15575|15576.5|15575|15575.5|15574|519
1649926390000|2022-04-14 08:53:10|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|105
1649926400000|2022-04-14 08:53:20|15578.5|15577|15576.5|15575|15578.5|15577|15576.5|15575|73
1649926410000|2022-04-14 08:53:30|15575.9|15574.4|15575.9|15574.4|15575.9|15574.4|15575.9|15574.4|142
1649926420000|2022-04-14 08:53:40|15576.5|15575|15576.5|15575|15576.5|15575|15575.9|15574.4|33
1649926430000|2022-04-14 08:53:50|15577.5|15576|15577.5|15576|15577.5|15576|15576.5|15575|62
1649926440000|2022-04-14 08:54:00|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|80
1649926450000|2022-04-14 08:54:10|||||||||10
1649926460000|2022-04-14 08:54:20|||||||||17
1649926470000|2022-04-14 08:54:30|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|326
1649926480000|2022-04-14 08:54:40|15577.2|15575.7|15577.5|15576|15577.5|15576|15577.2|15575.7|83
1649926490000|2022-04-14 08:54:50|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|142
1649926500000|2022-04-14 08:55:00|15576.5|15575|15576.5|15575|15577.5|15575|15576.5|15575|21
1649926510000|2022-04-14 08:55:10|15577.5|15576|15579.7|15578.2|15579.7|15578.2|15577.5|15576|251
1649926520000|2022-04-14 08:55:20|15579.2|15577.7|15577.5|15576|15579.7|15578.2|15577.5|15575.1|128
1649926530000|2022-04-14 08:55:30|15576.9|15575|15576.5|15575|15576.9|15576|15576.5|15575|73
1649926540000|2022-04-14 08:55:40|15577.5|15576|15576.5|15575|15577.5|15576|15576.5|15574.7|61
1649926550000|2022-04-14 08:55:50|15577.5|15574.7|15576.5|15575|15577.5|15576|15576.5|15574.7|97
1649926560000|2022-04-14 08:56:00|||||||||12
1649926570000|2022-04-14 08:56:10|15576.7|15574.2|15576.5|15575|15576.7|15575|15576|15574.2|52
1649926580000|2022-04-14 08:56:20|15577.2|15574.7|15577.5|15576|15578.5|15577|15577.2|15574.7|240
1649926590000|2022-04-14 08:56:30|15576.5|15575|15577.5|15576|15577.5|15576|15576.5|15575|32
1649926600000|2022-04-14 08:56:40|15577|15575.5|15576.5|15575|15577|15575.5|15576.5|15575|36
1649926610000|2022-04-14 08:56:50|15577.5|15576|15577.5|15576|15577.7|15576|15576.5|15575|336
1649926620000|2022-04-14 08:57:00|15577.2|15575|15576.5|15575|15577.7|15576|15576.5|15574.7|108
1649926630000|2022-04-14 08:57:10|15577.5|15576|15577.5|15576|15577.5|15576|15576.5|15575|64
1649926640000|2022-04-14 08:57:20|15578.2|15575.7|15578.5|15577|15578.7|15577|15577.5|15575.7|140
1649926650000|2022-04-14 08:57:30|15579.5|15577.2|15578.5|15577|15579.7|15577.2|15577.5|15576|89
1649926660000|2022-04-14 08:57:40|15576.6|15575.1|15578.5|15577|15579.7|15578.2|15576.6|15575.1|103
1649926670000|2022-04-14 08:57:50|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|22
1649926680000|2022-04-14 08:58:00|||||||||44
1649926700000|2022-04-14 08:58:20|||||||||4
1649926710000|2022-04-14 08:58:30|||||||||38
1649926720000|2022-04-14 08:58:40|15577.9|15576.4|15578.5|15577|15578.5|15577|15577.9|15576.4|80
1649926730000|2022-04-14 08:58:50|15579.5|15578|15579.7|15578.2|15579.7|15578.2|15579.5|15578|20
1649926740000|2022-04-14 08:59:00|||||||||4
1649926750000|2022-04-14 08:59:10|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|209
1649926760000|2022-04-14 08:59:20|15577|15575.5|15577.5|15576|15577.7|15576|15576.5|15575|135
1649926770000|2022-04-14 08:59:30|15578.5|15577|15580.7|15579.2|15580.7|15579.2|15578.5|15577|204
1649926780000|2022-04-14 08:59:40|15579.7|15578.2|15579.7|15578.2|15580.7|15579.2|15579.7|15578.2|172
1649926790000|2022-04-14 08:59:50|15580.7|15578.4|15579.7|15578.2|15580.7|15578.4|15579.7|15578.2|9
1649926800000|2022-04-14 09:00:00|15577.6|15575.1|15579.7|15578.2|15579.7|15578.2|15577.6|15575.1|9
1649926810000|2022-04-14 09:00:10|15580.7|15579.2|15579.7|15578.2|15580.7|15579.2|15579.7|15578.2|101
1649926820000|2022-04-14 09:00:20|15580.3|15578.8|15579.7|15578.2|15580.7|15579.2|15579.7|15578.2|58
1649926830000|2022-04-14 09:00:30|15578.7|15577.2|15577.5|15576|15578.7|15577.2|15577.5|15576|414
1649926840000|2022-04-14 09:00:40|15578.3|15575.8|15577.5|15576|15578.5|15577|15577.5|15575.8|108
1649926850000|2022-04-14 09:00:50|15578.5|15576.8|15578.5|15577|15579.7|15578.2|15578.3|15576.8|64
1649926860000|2022-04-14 09:01:00|15578.7|15576.2|15577.5|15576|15578.7|15576.2|15577.5|15576|28
1649926870000|2022-04-14 09:01:10|||||||||15
1649926880000|2022-04-14 09:01:20|15577.3|15575.8|15577.5|15576|15577.5|15576|15576.5|15575|50
1649926890000|2022-04-14 09:01:30|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|154
1649926900000|2022-04-14 09:01:40|15578.5|15577|15578.5|15577|15578.5|15577|15578.5|15577|4
1649926910000|2022-04-14 09:01:50|15578.3|15576|15578.3|15575.8|15578.3|15576|15578.3|15575.8|10
1649926920000|2022-04-14 09:02:00|15578.5|15576|15578.5|15577|15578.5|15577|15577.7|15576|26
1649926930000|2022-04-14 09:02:10|15577.7|15576|15577.5|15576|15578.5|15576.2|15577|15575|75
1649926940000|2022-04-14 09:02:20|||||||||35
1649926950000|2022-04-14 09:02:30|||||||||27
1649926960000|2022-04-14 09:02:40|15578|15576.5|15577.5|15576|15578.5|15577|15577.5|15576|286
1649926970000|2022-04-14 09:02:50|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|136
1649926980000|2022-04-14 09:03:00|15578.5|15577|15578.5|15577|15578.5|15577|15578.5|15577|77
1649926990000|2022-04-14 09:03:10|15577.5|15576|15577.5|15576|15578.5|15576.8|15577.5|15576|67
1649927000000|2022-04-14 09:03:20|15577|15575.5|15577.5|15576|15577.5|15576|15576.5|15575|246
1649927010000|2022-04-14 09:03:30|15576.5|15575|15577.5|15575|15577.5|15575.5|15576.5|15575|279
1649927020000|2022-04-14 09:03:40|15576.5|15576|15578.5|15577|15578.5|15577|15576.5|15576|138
1649927030000|2022-04-14 09:03:50|15579.7|15578.2|15578.5|15577|15579.7|15578.2|15576.6|15575.1|246
1649927040000|2022-04-14 09:04:00|15579.5|15577.2|15578.5|15577|15579.7|15578.2|15578.2|15576.7|9
1649927050000|2022-04-14 09:04:10|||||||||73
1649927060000|2022-04-14 09:04:20|15579.7|15578.2|15577.5|15576|15579.7|15578.2|15576.6|15575.1|225
1649927070000|2022-04-14 09:04:30|15577.7|15575.2|15576.5|15575|15577.7|15576|15576.5|15575|181
1649927080000|2022-04-14 09:04:40|15577.5|15576|15576.5|15575|15577.5|15576|15576.5|15575|44
1649927100000|2022-04-14 09:05:00|15575.7|15574.2|15576.5|15575|15576.5|15575|15575.7|15574.2|205
1649927110000|2022-04-14 09:05:10|15577|15575.5|15575.5|15574|15577.7|15576|15575.5|15574|375
1649927120000|2022-04-14 09:05:20|15575.3|15573.8|15574.5|15573|15575.5|15574|15574.5|15572|465
1649927130000|2022-04-14 09:05:30|15574.1|15572.6|15574.5|15573|15574.7|15573|15573.3|15571.8|197
1649927140000|2022-04-14 09:05:40|15575.1|15573.6|15574.5|15573|15575.1|15573.6|15574.5|15573|177
1649927150000|2022-04-14 09:05:50|15573.5|15572|15573.3|15571.8|15573.5|15572|15573.3|15571.8|205
1649927160000|2022-04-14 09:06:00|15573.8|15572.3|15573.3|15571.8|15573.8|15572.3|15573.3|15571.8|95
1649927170000|2022-04-14 09:06:10|15574.5|15573|15576.5|15575|15576.5|15575|15574.5|15573|34
1649927180000|2022-04-14 09:06:20|15575.5|15574|15574.5|15573|15575.5|15574|15573.3|15571.8|442
1649927190000|2022-04-14 09:06:30||15572||15573||15573||15572|56
1649927200000|2022-04-14 09:06:40|15574.1|15572.6|15574.5|15573|15574.5|15573|15574.1|15572.6|90
1649927210000|2022-04-14 09:06:50|15575.5|15574|15575.5|15574|15575.5|15574|15575.3|15573.8|45
1649927220000|2022-04-14 09:07:00|15576.5|15575|15577.5|15576|15577.5|15576|15576.5|15575|79
1649927230000|2022-04-14 09:07:10|15577.3|15575|15577.5|15576|15577.5|15576|15577.3|15575|14
1649927240000|2022-04-14 09:07:20|15577.7|15575.2|15577.5|15576|15577.7|15576|15577.5|15575.2|52
1649927250000|2022-04-14 09:07:30|15578.5|15577|15576.5|15575|15578.5|15577|15576.5|15575|295
1649927260000|2022-04-14 09:07:40|||||||||4
1649927270000|2022-04-14 09:07:50|15576.3|15574.8|15577.5|15576|15577.5|15576|15576.3|15574.8|86
1649927280000|2022-04-14 09:08:00|15578.5|15577|15579.7|15577.2|15579.7|15578.2|15578.5|15576.8|38
1649927290000|2022-04-14 09:08:10|15579.5|15577|15582.7|15581.2|15582.7|15581.2|15579.5|15577|198
1649927300000|2022-04-14 09:08:20|15583.7|15582.2|15582.7|15581.2|15584.7|15583.2|15582.7|15581.2|51
1649927310000|2022-04-14 09:08:30|15583.3|15581.8|15582.7|15581.2|15583.7|15582.2|15582.7|15580.9|106
1649927320000|2022-04-14 09:08:40|15583.7|15581.8|15583.7|15582.2|15584.7|15583.2|15582.7|15581.2|86
1649927330000|2022-04-14 09:08:50|||||||||22
1649927340000|2022-04-14 09:09:00|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|15582.3|15580.8|118
1649927350000|2022-04-14 09:09:10|15583.7|15582.2|15582.7|15581.2|15583.7|15582.2|15582.7|15581.2|73
1649927360000|2022-04-14 09:09:20|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|56
1649927370000|2022-04-14 09:09:30|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|53
1649927380000|2022-04-14 09:09:40|15581.7|15580.2|15579.7|15578.2|15581.9|15580.2|15579.7|15578.2|483
1649927390000|2022-04-14 09:09:50|15579.1|15577.6|15578.5|15577|15579.7|15578.2|15578.5|15577|123
1649927400000|2022-04-14 09:10:00|15579.7|15578.2|15578.5|15577|15579.7|15578.2|15578.5|15577|172
1649927410000|2022-04-14 09:10:10|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|61
1649927420000|2022-04-14 09:10:20|15577.3|15575|15577.9|15576.4|15577.9|15576.4|15577.3|15575|23
1649927430000|2022-04-14 09:10:30|15577.5|15576|15577.5|15576|15578.5|15577|15577.5|15576|44
1649927450000|2022-04-14 09:10:50|15578.1|15576.6|15577.5|15576|15578.5|15577|15577.5|15576|169
1649927460000|2022-04-14 09:11:00|15576.9|15575.4|15577.5|15576|15577.5|15576|15576.5|15575|302
1649927470000|2022-04-14 09:11:10|15576.5|15575|15575.5|15574|15577.5|15576|15575.5|15574|248
1649927480000|2022-04-14 09:11:20|15576.5|15575|15576.5|15575|15576.5|15575|15576.1|15574.6|181
1649927490000|2022-04-14 09:11:30|||||||||55
1649927500000|2022-04-14 09:11:40|15576.9|15575.4|15577.5|15576|15577.5|15576|15576.9|15575.4|121
1649927510000|2022-04-14 09:11:50|15576.5|15575|15576.5|15575|15576.5|15575|15575.9|15574.4|454
1649927520000|2022-04-14 09:12:00|15577.5|15574.8|15576.5|15575|15577.5|15575|15576.5|15574.8|318
1649927530000|2022-04-14 09:12:10|||||||||55
1649927540000|2022-04-14 09:12:20|15575.9|15574.4|15577.5|15576|15578.5|15577|15575.9|15574|110
1649927550000|2022-04-14 09:12:30|15577.9|15576.4|15577.5|15576|15578.5|15577|15577.5|15575.8|12
1649927560000|2022-04-14 09:12:40|15576.5|15575|15576.5|15575|15576.5|15575|15576.5|15575|129
1649927570000|2022-04-14 09:12:50|15575.5|15574|15575.5|15574|15576.5|15575|15575.5|15574|87
1649927580000|2022-04-14 09:13:00|||||||||5
1649927590000|2022-04-14 09:13:10|||||||||51
1649927600000|2022-04-14 09:13:20|15575.9|15574.4|15575.5|15574|15576.5|15575|15575.5|15574|53
1649927610000|2022-04-14 09:13:30|15576.1|15574.6|15576.5|15575|15576.5|15575|15575.5|15573.8|565
1649927620000|2022-04-14 09:13:40|15575.9|15574.4|15574.5|15573|15575.9|15574.4|15574.5|15573|67
1649927630000|2022-04-14 09:13:50|||||||||136
1649927640000|2022-04-14 09:14:00|15573.3|15571.8|15574.5|15573|15574.5|15573|15573.3|15571.6|95
1649927650000|2022-04-14 09:14:10|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|24
1649927660000|2022-04-14 09:14:20|||||||||49
1649927670000|2022-04-14 09:14:30|15574.5|15573|15573.3|15571.8|15574.5|15573|15573.3|15571.8|94
1649927680000|2022-04-14 09:14:40|15572.3|15570.8|15573.3|15571.8|15573.3|15571.8|15572.3|15570.8|223
1649927690000|2022-04-14 09:14:50|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|107
1649927700000|2022-04-14 09:15:00|15573.3|15571.8|15574.5|15572|15574.5|15573|15573.3|15571.8|704
1649927710000|2022-04-14 09:15:10|15573.7|15572.2|15573.3|15571.8|15573.7|15572.2|15572.3|15570.6|408
1649927720000|2022-04-14 09:15:20|15572.7|15571.2|15571.3|15569.8|15572.7|15571.2|15571.1|15568.8|77
1649927730000|2022-04-14 09:15:30|15570.3|15568.8|15571.3|15569.8|15571.3|15569.8|15570.3|15568.6|214
1649927740000|2022-04-14 09:15:40||15568.8||15569.8||15569.8||15568.8|96
1649927750000|2022-04-14 09:15:50|||||||||20
1649927760000|2022-04-14 09:16:00|||||||||85
1649927770000|2022-04-14 09:16:10|15571.1|15568.8|15573.3|15571.8|15573.3|15571.8|15570.3|15568.8|12
1649927780000|2022-04-14 09:16:20|15574.5|15572|15573.3|15571.8|15574.7|15573|15573.3|15571.8|59
1649927800000|2022-04-14 09:16:40|||||||||34
1649927810000|2022-04-14 09:16:50|15574.3|15572.8|15574.5|15573|15574.5|15573|15573.3|15571.8|376
1649927820000|2022-04-14 09:17:00|15573.5|15572|15573.3|15571.8|15574.5|15573|15573.3|15571.8|131
1649927830000|2022-04-14 09:17:10|15574.5|15573|15575.5|15574|15576.7|15574.2|15574.5|15573|397
1649927840000|2022-04-14 09:17:20|15575.9|15574.4|15575.5|15574|15576.3|15574.8|15574.5|15573|190
1649927850000|2022-04-14 09:17:30|15574.5|15573|15574.5|15573|15574.7|15573.2|15574.5|15573|68
1649927860000|2022-04-14 09:17:40|15573.3|15571.8|15574.5|15573|15574.5|15573|15573.3|15571.8|73
1649927870000|2022-04-14 09:17:50|||||||||3
1649927880000|2022-04-14 09:18:00|15574.9|15573.4|15574.5|15573|15575.5|15574|15574.5|15573|139
1649927890000|2022-04-14 09:18:10|15575.5|15574|15574.5|15573|15575.5|15574|15574.5|15573|154
1649927900000|2022-04-14 09:18:20|15574.3|15572.8|15574.3|15572.8|15574.3|15572.8|15574.3|15572.8|25
1649927910000|2022-04-14 09:18:30|15575.3|15573.8|15575.3|15573.8|15575.5|15573.8|15574.3|15572.6|232
1649927920000|2022-04-14 09:18:40|||||||||305
1649927930000|2022-04-14 09:18:50|15574.3|15572.8|15575.3|15573.8|15575.3|15573.8|15574.3|15572.8|103
1649927940000|2022-04-14 09:19:00|||||||||35
1649927950000|2022-04-14 09:19:10|||||||||139
1649927960000|2022-04-14 09:19:20|15576.5|15575|15577.5|15576|15577.5|15576|15576.5|15575|37
1649927970000|2022-04-14 09:19:30|||||||||7
1649927980000|2022-04-14 09:19:40|||||||||4
1649927990000|2022-04-14 09:19:50|15578.5|15577|15578.5|15577|15578.5|15577|15578.5|15577|41
1649928000000|2022-04-14 09:20:00|15577.5|15576|15577.5|15576|15577.5|15576|15577.5|15576|142
1649928030000|2022-04-14 09:20:30|||||||||1
1649928040000|2022-04-14 09:20:40|||||||||48
1649928050000|2022-04-14 09:20:50|||||||||12
1649928060000|2022-04-14 09:21:00|15577.7|15576.2|15577.7|15576.2|15577.7|15576.2|15577.7|15576.2|16
1649928080000|2022-04-14 09:21:20|15576.7|15575.2|15577.7|15576.2|15577.7|15576.2|15576.7|15575.2|263
1649928090000|2022-04-14 09:21:30|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|66
1649928100000|2022-04-14 09:21:40|15577.7|15576.2|15577.7|15576.2|15578.7|15577.2|15577.7|15576.2|140
1649928110000|2022-04-14 09:21:50|||||||||41
1649928120000|2022-04-14 09:22:00|||||||||27
1649928140000|2022-04-14 09:22:20|15577.1|15575.6|15578.7|15576.2|15578.7|15577.2|15576.7|15575.2|396
1649928150000|2022-04-14 09:22:30||15577.2||15577.2||15577.2||15576.2|276
1649928160000|2022-04-14 09:22:40|15577.7|15576.2|15577.7|15576.2|15577.7|15576.2|15577.7|15576.2|53
1649928170000|2022-04-14 09:22:50|15576.7|15575.2|15577.7|15576.2|15577.7|15576.2|15576.7|15575.2|71
1649928190000|2022-04-14 09:23:10|15578.3|15576.8|15577.7|15576.2|15578.7|15577.2|15577.7|15576.2|91
1649928200000|2022-04-14 09:23:20|15577.3|15575.8|15575.5|15574|15577.7|15576.2|15575.5|15574|350
1649928210000|2022-04-14 09:23:30|15576.7|15575.2|15575.5|15574|15576.7|15575.2|15575.5|15574|521
1649928220000|2022-04-14 09:23:40|15575.3|15573.8|15575.5|15573|15575.5|15574|15574.5|15573|55
1649928230000|2022-04-14 09:23:50|15574.5|15574|15575.5|15574|15575.5|15574|15574.5|15574|248
1649928240000|2022-04-14 09:24:00|15576.5|15575|15576.7|15575.2|15576.7|15575.2|15576.5|15575|40
1649928250000|2022-04-14 09:24:10|15575.5|15574|15574.5|15573|15575.5|15574|15574.5|15573|114
1649928260000|2022-04-14 09:24:20|||||||||59
1649928270000|2022-04-14 09:24:30|15573.9|15572.4|15575.5|15574|15575.5|15574|15573.9|15572.4|528
1649928280000|2022-04-14 09:24:40|||||||||129
1649928290000|2022-04-14 09:24:50|15574.5|15573|15575.5|15574|15575.5|15574|15574.5|15573|89
1649928300000|2022-04-14 09:25:00|15576.5|15574.2|15575.5|15574|15576.7|15575.2|15575.5|15574|88
1649928310000|2022-04-14 09:25:10|||||||||23
1649928320000|2022-04-14 09:25:20|||||||||392
1649928330000|2022-04-14 09:25:30|15575.7|15573.2|15574.5|15573|15575.7|15573.2|15574.5|15573|45
1649928340000|2022-04-14 09:25:40|15575.5|15574|15575.5|15574|15575.5|15574|15575.5|15574|2
1649928360000|2022-04-14 09:26:00|15574.9|15573.4|15573.3|15571.8|15574.9|15573.4|15573.3|15571.8|178
1649928390000|2022-04-14 09:26:30|15572.9|15571.4|15571.3|15569.8|15572.9|15571.4|15571.3|15569.8|286
1649928400000|2022-04-14 09:26:40|15572.3|15570|15571.3|15569.8|15572.3|15570|15571.3|15569.8|7
1649928410000|2022-04-14 09:26:50|||||||||1
1649928420000|2022-04-14 09:27:00|15570.3|15568.8|15569.3|15567.8|15570.3|15569.8|15569.3|15567.8|111
1649928430000|2022-04-14 09:27:10|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|50
1649928440000|2022-04-14 09:27:20|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|200
1649928450000|2022-04-14 09:27:30|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|19
1649928460000|2022-04-14 09:27:40|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|3
1649928470000|2022-04-14 09:27:50|||||||||111
1649928480000|2022-04-14 09:28:00|15566.7|15565.2|15566.3|15564.8|15567.5|15565.8|15566.3|15564.8|292
1649928490000|2022-04-14 09:28:10|15565.3|15563.8|15566.3|15564.8|15566.3|15564.8|15565.3|15563.8|16
1649928500000|2022-04-14 09:28:20|15566.1|15563.6|15568.3|15566.8|15568.3|15566.8|15566.1|15563.6|244
1649928510000|2022-04-14 09:28:30|15569.3|15567|15569.3|15566.8|15569.3|15567.8|15568.3|15566.6|3
1649928520000|2022-04-14 09:28:40|15568.3|15567.4|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|177
1649928530000|2022-04-14 09:28:50|||||||||112
1649928550000|2022-04-14 09:29:10|15567.3|15565.8|15567.3|15565.8|15568.3|15566.8|15567.3|15565.8|188
1649928560000|2022-04-14 09:29:20|15566.3|15564.8|15566.3|15564.8|15566.9|15565.4|15566.3|15564.8|262
1649928570000|2022-04-14 09:29:30|15566.1|15563.8|15566.3|15564.8|15566.3|15564.8|15566.1|15563.8|68
1649928580000|2022-04-14 09:29:40|||||||||449
1649928590000|2022-04-14 09:29:50|15567.3|15565.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|165
1649928600000|2022-04-14 09:30:00|15566.9|15565.4|15566.3|15564.8|15566.9|15565.4|15566.3|15564.8|153
1649928610000|2022-04-14 09:30:10|15567.3|15565.8|15567.3|15564.8|15567.3|15565.8|15566.3|15564.8|123
1649928620000|2022-04-14 09:30:20|15566.5|15565|15565.3|15563.8|15566.5|15565|15565.3|15563.8|30
1649928630000|2022-04-14 09:30:30|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|72
1649928640000|2022-04-14 09:30:40|15567.3||15566.3||15567.3||15566.3||54
1649928650000|2022-04-14 09:30:50|||||||||1
1649928660000|2022-04-14 09:31:00|||||||||31
1649928670000|2022-04-14 09:31:10|||||||||51
1649928680000|2022-04-14 09:31:20|15565.9|15564.4|15565.3|15563.8|15565.9|15564.4|15565.1|15563.6|67
1649928690000|2022-04-14 09:31:30|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15563.3|15561.8|96
1649928700000|2022-04-14 09:31:40|15563.5|15562|15563.3|15561.8|15564.3|15562|15562.3|15560.8|208
1649928710000|2022-04-14 09:31:50|15563.1|15561.6|15562.3|15560.8|15563.3|15561.8|15561.3|15559.8|181
1649928720000|2022-04-14 09:32:00|15561.7|15560.2|15562.3|15559.8|15562.5|15560.8|15561.3|15559.8|49
1649928730000|2022-04-14 09:32:10|15561.9|15560.8|15561.3|15559.8|15562.3|15560.8|15561.3|15558.8|105
1649928740000|2022-04-14 09:32:20|15561.1|15559.6|15561.3|15559.8|15561.3|15559.8|15561.1|15558.8|61
1649928750000|2022-04-14 09:32:30|||||||||9
1649928760000|2022-04-14 09:32:40|15560.3|15558.8|15560.3|15558.8|15560.3|15559.8|15560.3|15558.8|104
1649928770000|2022-04-14 09:32:50|15561.3|15559.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.8|151
1649928780000|2022-04-14 09:33:00|15560.3|15558.8|15560.1|15557.6|15561.3|15559.8|15560.1|15557.6|159
1649928790000|2022-04-14 09:33:10|15559.3|15557.8|15561.3|15559.8|15561.3|15559.8|15559.1|15557.6|231
1649928800000|2022-04-14 09:33:20|||||||||9
1649928810000|2022-04-14 09:33:30|15560.3|15558.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.8|15
1649928820000|2022-04-14 09:33:40|15561.1|15558.6|15559.1|15557.6|15561.1|15558.8|15559.1|15557.6|96
1649928830000|2022-04-14 09:33:50|15557.9|15556.6|15557.9|15556.4|15557.9|15556.6|15557.9|15556.4|63
1649928840000|2022-04-14 09:34:00|15556.9|15555.4|15556.9|15555.4|15557.4|15555.4|15555.9|15554.2|119
1649928850000|2022-04-14 09:34:10|15557.9|15556.4|15557.9|15556.4|15559.1|15557.6|15557.9|15555.4|288
1649928860000|2022-04-14 09:34:20|15559.1|15557.6|15557.9|15556.4|15559.1|15557.6|15557.5|15556|215
1649928870000|2022-04-14 09:34:30|15557.5|15556|15556.9|15555.4|15557.9|15556.4|15556.9|15555.4|298
1649928890000|2022-04-14 09:34:50|15557.9|15554.4|15559.1|15556.6|15559.1|15557|15556.9|15554.4|85
1649928900000|2022-04-14 09:35:00|15557.9|15556.4|15556.9|15555.4|15557.9|15556.4|15556.9|15555.2|211
1649928910000|2022-04-14 09:35:10|15557.9|15556.4|15557.9|15556.4|15557.9|15556.4|15557.9|15556.4|28
1649928920000|2022-04-14 09:35:20|15559.1|15556.6|15559.1|15557.6|15559.3|15557.6|15559.1|15556.6|66
1649928930000|2022-04-14 09:35:30|||||||||15
1649928940000|2022-04-14 09:35:40|||||||||27
1649928950000|2022-04-14 09:35:50|||||||||8
1649928960000|2022-04-14 09:36:00|15558.9|15556.6|15559.1|15557.6|15559.3|15557.6|15558.9|15556.6|16
1649928970000|2022-04-14 09:36:10|15560.3|15558.8|15559.1|15557.6|15560.5|15558.8|15559.1|15557.4|8
1649928980000|2022-04-14 09:36:20|15560.1|15558.6|15560.3|15558.8|15560.3|15558.8|15560.1|15558.6|78
1649928990000|2022-04-14 09:36:30|15559.1|15557.6|15558.9|15557.4|15559.1|15557.6|15558.9|15557.4|65
1649929000000|2022-04-14 09:36:40|15559.1|15556.6|15557.9|15556.4|15559.1|15556.8|15557.9|15556.4|20
1649929010000|2022-04-14 09:36:50|15556.9|15555.4|15556.9|15555.4|15557.9|15556.4|15556.9|15555.4|80
1649929020000|2022-04-14 09:37:00|||||||||11
1649929030000|2022-04-14 09:37:10|||||||||20
1649929040000|2022-04-14 09:37:20|15555.9|15554.4|15557.9|15556.4|15557.9|15556.4|15555.9|15554.4|22
1649929050000|2022-04-14 09:37:30|15558.7|15556.2|15559.1|15556.6|15559.1|15557.4|15557.9|15556.2|19
1649929060000|2022-04-14 09:37:40|15558.3|15556.8|15556.9|15555.4|15558.3|15556.8|15556.9|15555.4|47
1649929070000|2022-04-14 09:37:50|15555.9|15554.4|15554.9|15553.4|15555.9|15554.4|15554.9|15553.4|650
1649929080000|2022-04-14 09:38:00|15553.9|15552.4|15553.9|15552.4|15554.9|15553.4|15553.9|15552.4|262
1649929090000|2022-04-14 09:38:10|15553.1|15551.6|15553.9|15552.4|15553.9|15552.4|15553.1|15551.4|61
1649929100000|2022-04-14 09:38:20|15552.9|15551.4|15550.9|15549.4|15553.1|15551.6|15550.9|15549.4|208
1649929110000|2022-04-14 09:38:30|15551.9|15549.9|15551.1|15549.6|15551.9|15550.4|15550.9|15549.4|72
1649929120000|2022-04-14 09:38:40|15550.9|15549.4|15549.9|15548.4|15550.9|15549.4|15549.7|15548.2|208
1649929130000|2022-04-14 09:38:50|15550.9|15549.2|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|300
1649929140000|2022-04-14 09:39:00|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15550.9|15549.4|149
1649929150000|2022-04-14 09:39:10|||||||||33
1649929160000|2022-04-14 09:39:20|15551.7|15549.2|15549.9|15548.4|15551.7|15549.4|15549.9|15548.4|173
1649929170000|2022-04-14 09:39:30|15550.9|15549.4|15550.9|15549.4|15551.9|15549.4|15550.9|15549.4|87
1649929180000|2022-04-14 09:39:40|15551.9|15550.4|15550.9|15549.4|15551.9|15550.4|15550.9|15549.4|144
1649929190000|2022-04-14 09:39:50|15551.9|15550.4|15549.9|15548.4|15551.9|15550.4|15549.9|15548.2|189
1649929200000|2022-04-14 09:40:00|15550.1|15547.6|15548.9|15547.4|15550.1|15548.4|15548.9|15547.4|239
1649929210000|2022-04-14 09:40:10|15549.9|15548.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|103
1649929220000|2022-04-14 09:40:20|15551.9|15550.4|15551.9|15550.4|15552.9|15551.4|15551.9|15550.4|32
1649929230000|2022-04-14 09:40:30|15552.9|15551|15552.9|15551.4|15552.9|15551.4|15551.9|15550.4|94
1649929240000|2022-04-14 09:40:40|15552.7|15550.4|15551.9|15550.4|15552.9|15551.4|15551.9|15550.4|32
1649929250000|2022-04-14 09:40:50|15551.7|15549.4|15551.9|15550.4|15551.9|15550.4|15551.7|15549.4|112
1649929260000|2022-04-14 09:41:00|15551.7|15549.2|15550.9|15549.4|15552.4|15550.4|15550.9|15549.2|102
1649929270000|2022-04-14 09:41:10|15551.9|15548.6|15549.9|15548.4|15551.9|15549.4|15549.9|15548.4|171
1649929280000|2022-04-14 09:41:20|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|44
1649929290000|2022-04-14 09:41:30|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15548.9|15547.4|12
1649929300000|2022-04-14 09:41:40|||||||||7
1649929310000|2022-04-14 09:41:50|15550.9|15549.4|15549.9|15547.4|15550.9|15549.4|15549.9|15547.4|164
1649929320000|2022-04-14 09:42:00|15548.9||15548.9||15549.9||15548.9||36
1649929330000|2022-04-14 09:42:10|15547.9|15546.4|15548.9|15547.4|15549.9|15548.4|15547.9|15546.4|127
1649929340000|2022-04-14 09:42:20|15549.9|15548.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|132
1649929350000|2022-04-14 09:42:30|||||||||20
1649929360000|2022-04-14 09:42:40|15550.3|15548.8|15549.9|15548.4|15550.9|15549.4|15548.9|15547.4|261
1649929370000|2022-04-14 09:42:50|15550.3|15548.8|15550.9|15549.4|15551.9|15550.4|15549.9|15548.4|217
1649929380000|2022-04-14 09:43:00|15550.3|15548.8|15551.9|15550.4|15551.9|15550.4|15550.3|15548.8|38
1649929390000|2022-04-14 09:43:10|15550.9|15549.4|15549.9|15548.4|15550.9|15549.4|15549.9|15548.4|34
1649929400000|2022-04-14 09:43:20|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|28
1649929410000|2022-04-14 09:43:30|15551.9|15550.4|15551.9|15550.4|15553.1|15551.4|15551.9|15550.4|125
1649929420000|2022-04-14 09:43:40|15550.9|15549.4|15551.9|15550.4|15552.1|15550.4|15550.9|15549.4|39
1649929430000|2022-04-14 09:43:50|15552.1|15550.6|15553.9|15552.4|15553.9|15552.4|15551.9|15550.4|279
1649929440000|2022-04-14 09:44:00|15553.7|15551.4|15552.9|15551.4|15554.1|15552.4|15552.9|15551.2|25
1649929450000|2022-04-14 09:44:10|15552.3|15550.8|15551.9|15550.4|15552.9|15551.4|15551.9|15550.4|122
1649929460000|2022-04-14 09:44:20|15550.9|15549.4|15550.9|15549.4|15551.9|15549.4|15550.9|15549.4|30
1649929470000|2022-04-14 09:44:30|15549.9|15548.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|128
1649929480000|2022-04-14 09:44:40|||||||||47
1649929490000|2022-04-14 09:44:50|15550.7|15549.2|15550.9|15549.4|15550.9|15549.4|15550.7|15549.2|452
1649929500000|2022-04-14 09:45:00|15551.3|15549.8|15551.3|15549.8|15551.3|15549.8|15551.3|15549.8|10
1649929510000|2022-04-14 09:45:10|15552.3|15550.8|15552.3|15550.8|15552.3|15550.8|15552.3|15550.8|145
1649929520000|2022-04-14 09:45:20|||||||||2
1649929530000|2022-04-14 09:45:30|15552.1|15550.6|15551.3|15549.8|15552.1|15550.6|15551.3|15549.6|48
1649929540000|2022-04-14 09:45:40|15551.7|15550.2|15552.3|15550.8|15552.3|15550.8|15551.7|15550.2|34
1649929550000|2022-04-14 09:45:50|15552.7|15551.2|15550.3|15548.8|15553.3|15551.8|15550.3|15548.8|110
1649929560000|2022-04-14 09:46:00|15551.1|15548.6|15550.3|15548.8|15551.3|15549.8|15550.3|15548.6|200
1649929570000|2022-04-14 09:46:10|15552.3|15550.8|15551.3|15549.8|15552.5|15550.8|15551.3|15548.8|73
1649929580000|2022-04-14 09:46:20|15550.3|15548.8|15550.3|15548.8|15551.3|15549|15550.3|15548.8|5
1649929590000|2022-04-14 09:46:30|15551.3|15548.6|15551.3|15548.8|15551.3|15548.8|15551.1|15548.6|63
1649929600000|2022-04-14 09:46:40|15550.3|15547.8|15549.3|15547.8|15550.3|15547.8|15549.3|15547.8|96
1649929610000|2022-04-14 09:46:50|15550.3|15548.8|15549.9|15548.4|15559|15557.5|15549.9|15548.4|237
1649929620000|2022-04-14 09:47:00|15548.9|15547.4|15549.9|15548.4|15549.9|15548.4|15548.9|15547.4|518
1649929630000|2022-04-14 09:47:10|15548.9|15547.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|97
1649929640000|2022-04-14 09:47:20|15547.9|15546.4|15548.9|15546.4|15549.1|15547.4|15547.9|15546.2|515
1649929650000|2022-04-14 09:47:30|15548.7|15547.2|15546.9|15545.4|15548.7|15547.2|15546.9|15545.4|76
1649929660000|2022-04-14 09:47:40|15547.9|15546.4|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|156
1649929670000|2022-04-14 09:47:50|15547.7|15545.2|15546.9|15545.4|15547.9|15546.2|15546.9|15545.2|24
1649929680000|2022-04-14 09:48:00|15547.9|15545.6|15546.9|15545.4|15548.1|15546.4|15546.9|15545.4|82
1649929690000|2022-04-14 09:48:10|15546.7|15544.2|15546.9|15545.4|15547.1|15545.4|15546.7|15544.2|73
1649929700000|2022-04-14 09:48:20||15544.4||15545.4||15545.4||15544.4|19
1649929710000|2022-04-14 09:48:30|15547.9|15546.4|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|262
1649929720000|2022-04-14 09:48:40|15547.9||15546.9||15547.9||15546.9||32
1649929730000|2022-04-14 09:48:50|||||||||2
1649929740000|2022-04-14 09:49:00|15545.9|15544.4|15545.9|15544.4|15546.9|15544.8|15545.9|15544.4|128
1649929750000|2022-04-14 09:49:10|15546.9||15545.9||15546.9||15545.9||14
1649929760000|2022-04-14 09:49:20|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|14
1649929770000|2022-04-14 09:49:30|15547.9|15546.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|225
1649929780000|2022-04-14 09:49:40|15548.3|15546.8|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|31
1649929790000|2022-04-14 09:49:50|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|33
1649929800000|2022-04-14 09:50:00|15548.9|15547.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.2|157
1649929810000|2022-04-14 09:50:10|15549.5|15548|15548.9|15547.4|15549.5|15548|15548.9|15547.4|11
1649929820000|2022-04-14 09:50:20|15549.9|15548.4|15548.9|15547.4|15550.1|15548.4|15548.9|15547.4|171
1649929830000|2022-04-14 09:50:30|15548.1|15546.6|15547.9|15546.4|15548.1|15546.6|15547.9|15546.4|67
1649929840000|2022-04-14 09:50:40|15547.5|15546|15546.9|15545.4|15547.5|15546|15545.9|15544.4|189
1649929850000|2022-04-14 09:50:50|15547.9|15546.4|15546.9|15545.4|15547.9|15546.4|15545.9|15544.4|35
1649929860000|2022-04-14 09:51:00|15545.9|15544.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|54
1649929870000|2022-04-14 09:51:10|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|389
1649929880000|2022-04-14 09:51:20|15546.9|15545.4|15544.7|15543.2|15546.9|15545.4|15544.7|15543.2|354
1649929890000|2022-04-14 09:51:30|15544.1|15542.6|15544.7|15543.2|15544.7|15543.2|15544.1|15542.6|114
1649929900000|2022-04-14 09:51:40|15543.7|15542.2|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|135
1649929910000|2022-04-14 09:51:50|15544.3|15542.8|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|108
1649929920000|2022-04-14 09:52:00|15543.7|15542.2|15542.7|15541.2|15544.7|15543.2|15541.3|15539.2|536
1649929930000|2022-04-14 09:52:10|15542.1|15540.6|15542.7|15540.2|15542.9|15541.2|15541.5|15539.7|78
1649929940000|2022-04-14 09:52:20|15542.1|15541.2|15542.7|15541.2|15542.7|15541.2|15541.5|15539.8|168
1649929950000|2022-04-14 09:52:30|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|122
1649929960000|2022-04-14 09:52:40|15544.7|15543.2|15542.7|15541.2|15544.7|15543.2|15542.7|15541.2|79
1649929970000|2022-04-14 09:52:50|15541.7|15540.2|15541.5|15540|15542.7|15541.2|15541.5|15539.2|33
1649929980000|2022-04-14 09:53:00|15540.9|15539.4|15540.5|15539|15541.5|15540|15540.5|15539|154
1649929990000|2022-04-14 09:53:10|15540.3|15538.8|15540.5|15539|15540.7|15539|15539.5|15538|93
1649930000000|2022-04-14 09:53:20|15541.5|15540|15541.5|15540|15541.5|15540|15541.3|15539|55
1649930010000|2022-04-14 09:53:30|15541.7|15539.2|15540.5|15539|15541.7|15540|15540.5|15538.8|34
1649930020000|2022-04-14 09:53:40|15541.5|15539.4|15542.7|15541.2|15542.7|15541.2|15540.5|15539.4|164
1649930030000|2022-04-14 09:53:50|15542.1|15540.6|15543.7|15542.2|15543.7|15542.2|15542.1|15540.6|398
1649930040000|2022-04-14 09:54:00|15544.7|15543.2|15542.7|15541.2|15544.7|15543.2|15541.5|15540|119
1649930050000|2022-04-14 09:54:10|15541.9|15540.4|15539.5|15538|15542.7|15541.2|15539.5|15538|226
1649930060000|2022-04-14 09:54:20|15540.5|15539|15541.5|15540|15541.5|15540|15540.5|15539|78
1649930070000|2022-04-14 09:54:30|15540.5|15539|15539.5|15538|15540.5|15539|15539.5|15538|90
1649930080000|2022-04-14 09:54:40|15538.5|15537|15539.5|15538|15539.5|15538|15538.5|15537|291
1649930090000|2022-04-14 09:54:50|15540.5|15538.2|15540.5|15539|15540.5|15539|15539.5|15538|102
1649930100000|2022-04-14 09:55:00|15539.5|15538|15539.5|15538|15540.5|15539|15539.5|15538|31
1649930110000|2022-04-14 09:55:10|||||||||9
1649930120000|2022-04-14 09:55:20|||||||||1
1649930130000|2022-04-14 09:55:30|15540.5|15539|15542.7|15541.2|15542.7|15541.2|15540.5|15539|271
1649930140000|2022-04-14 09:55:40|15541.5|15540|15541.5|15540|15542.9|15541.2|15541.5|15540|43
1649930150000|2022-04-14 09:55:50|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|27
1649930160000|2022-04-14 09:56:00|15539.5|15538|15538.5|15537|15539.5|15538|15538.5|15536.8|137
1649930170000|2022-04-14 09:56:10|15539.3|15536.8|15539.5|15537|15539.5|15537|15539.3|15536.8|61
1649930180000|2022-04-14 09:56:20|15538.5|15537.2|15539.5|15538|15540.5|15539|15538.5|15537.2|116
1649930190000|2022-04-14 09:56:30|15539.7|15538.2|15540.5|15539|15541.5|15539|15539.7|15538|85
1649930200000|2022-04-14 09:56:40|15539.5|15538|15540.5|15539|15540.7|15539|15539.5|15538|35
1649930210000|2022-04-14 09:56:50|||||||||217
1649930220000|2022-04-14 09:57:00|||||||||11
1649930230000|2022-04-14 09:57:10|||||||||6
1649930240000|2022-04-14 09:57:20|||||||||19
1649930250000|2022-04-14 09:57:30|15541.5|15540|15540.5|15539|15542.7|15541.2|15540.5|15539|597
1649930260000|2022-04-14 09:57:40|15539.5|15538|15539.5|15538|15539.5|15538|15539.5|15538|22
1649930270000|2022-04-14 09:57:50|15540.5|15539|15539.5|15538|15540.5|15539|15539.5|15538|245
1649930280000|2022-04-14 09:58:00|15539.1|15537.6|15538.5|15537|15539.7|15538|15537.5|15536|460
1649930290000|2022-04-14 09:58:10|15538.3|15535.8|15538.5|15537|15539.5|15538|15538.3|15535.8|278
1649930300000|2022-04-14 09:58:20|15538.9|15537.4|15538.5|15537|15539.5|15538|15538.5|15537|162
1649930310000|2022-04-14 09:58:30|||||||||31
1649930320000|2022-04-14 09:58:40|15538.3|15536.8|15539.5|15538|15539.5|15538|15537.5|15536|56
1649930330000|2022-04-14 09:58:50|15539|15537|15539.5|15538|15539.5|15538|15539|15537|48
1649930340000|2022-04-14 09:59:00|15539.9|15538.4|15542.7|15541.2|15542.7|15541.2|15539.9|15538.4|71
1649930350000|2022-04-14 09:59:10|15542.1|15540.6|15541.5|15540|15542.1|15540.6|15541.5|15540|223
1649930360000|2022-04-14 09:59:20|15540.5|15539|15540.5|15539|15541.5|15540|15540.5|15539|22
1649930370000|2022-04-14 09:59:30|15539.5|15538|15540.5|15539|15540.5|15539|15539.5|15538|135
1649930380000|2022-04-14 09:59:40|15539.5|15538|15540.5|15539|15540.5|15539|15539.5|15538|114
1649930390000|2022-04-14 09:59:50|15541.5|15540|15540.5|15539|15541.5|15540|15540.5|15538.8|72
1649930400000|2022-04-14 10:00:00|15541.5|15538.8|15541.5|15540|15542.7|15540.6|15540.5|15538.8|136
1649930410000|2022-04-14 10:00:10|15542.5|15540.2|15541.5|15539|15542.7|15540.2|15540.5|15539|66
1649930420000|2022-04-14 10:00:20|15541.3|15539.8|15541.5|15540|15541.5|15540|15540.5|15539|9
1649930430000|2022-04-14 10:00:30|15540.9|15539.4|15540.5|15539|15540.9|15539.4|15540.5|15539|45
1649930440000|2022-04-14 10:00:40|15541.5|15540|15539.5|15538|15541.5|15540|15538.5|15537|67
1649930450000|2022-04-14 10:00:50|15538.9|15537.4|15538.5|15537|15539.5|15538|15538.5|15537|70
1649930460000|2022-04-14 10:01:00|15539.5|15538|15539.5|15537|15539.5|15538|15538.5|15536.8|31
1649930470000|2022-04-14 10:01:10|15539.3|15536.8|15537.5|15536|15539.3|15537|15537.5|15535.8|70
1649930480000|2022-04-14 10:01:20|15538.5|15537|15538.5|15537|15538.5|15537|15538.5|15537|127
1649930490000|2022-04-14 10:01:30|15539.5|15538|15539.5|15538|15541.5|15539.5|15539.5|15538|103
1649930500000|2022-04-14 10:01:40|15540.5|15539|15539.5|15538|15540.5|15539|15539.5|15538|97
1649930510000|2022-04-14 10:01:50|15540.5|15539|15540.5|15538|15540.5|15539|15539.5|15538|243
1649930520000|2022-04-14 10:02:00|15541.5|15540|15541.5|15540|15541.5|15540|15540.5|15539|95
1649930530000|2022-04-14 10:02:10|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|16
1649930540000|2022-04-14 10:02:20|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15540|41
1649930550000|2022-04-14 10:02:30|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|12
1649930560000|2022-04-14 10:02:40|15543.3|15541.8|15543.7|15542.2|15544.7|15542.2|15543.3|15541.8|110
1649930570000|2022-04-14 10:02:50|15542.7|15541.2|15542.7|15541.2|15543.5|15541.8|15542.7|15541|251
1649930580000|2022-04-14 10:03:00|15541.5|15540|15542.7|15541.2|15543.7|15542.2|15541.5|15540|631
1649930590000|2022-04-14 10:03:10|15543.7|15542.2|15542.7|15541.2|15543.7|15542.2|15540.5|15539|113
1649930600000|2022-04-14 10:03:20|15542.9|15540.4|15540.5|15539|15542.9|15540.4|15539.5|15538|116
1649930610000|2022-04-14 10:03:30|||||||||16
1649930620000|2022-04-14 10:03:40|15541.7|15540.2|15541.5|15540|15542.3|15540.2|15541.5|15539.8|100
1649930630000|2022-04-14 10:03:50|15542.7|15540.2|15542.7|15541.2|15542.7|15541.2|15542.7|15540.2|8
1649930640000|2022-04-14 10:04:00|15543.7|15542.2|15542.7|15541.2|15543.7|15542.2|15542.7|15541.2|96
1649930650000|2022-04-14 10:04:10|15543.7||15543.7||15543.7||15542.7||85
1649930660000|2022-04-14 10:04:20|15543.5|15542|15543.7|15541.2|15543.7|15542.2|15542.7|15541.2|18
1649930670000|2022-04-14 10:04:30|15543.9|15542.2|15543.7|15542.2|15543.9|15542.2|15542.7|15541.2|11
1649930680000|2022-04-14 10:04:40|15542.7|15541.2|15541.5|15540|15542.7|15541.2|15541.5|15540|56
1649930690000|2022-04-14 10:04:50|15541.7|15539.2|15541.5|15540|15541.7|15540|15540.5|15539|77
1649930700000|2022-04-14 10:05:00|15540.5|15539|15540.5|15539|15540.5|15539|15539.5|15538|157
1649930710000|2022-04-14 10:05:10|15539.7|15538.2|15540.5|15539|15541.5|15540|15539.7|15538.2|23
1649930720000|2022-04-14 10:05:20|15541.1|15539.6|15541.5|15540|15541.5|15540|15541.1|15539.6|32
1649930730000|2022-04-14 10:05:30|15540.5|15539|15540.5|15539|15541.5|15539|15540.5|15539|288
1649930740000|2022-04-14 10:05:40|15539.5|15538|15539.5|15538|15539.5|15538|15538.5|15537|219
1649930750000|2022-04-14 10:05:50|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|38
1649930760000|2022-04-14 10:06:00|15539.5|15538|15539.5|15537|15539.5|15538|15538.5|15537|87
1649930770000|2022-04-14 10:06:10|15539.3|15537.8|15536.5|15535|15539.5|15538|15536.5|15535|192
1649930780000|2022-04-14 10:06:20|15536.3|15533.8|15535.5|15534|15536.3|15534|15535.5|15533.8|85
1649930790000|2022-04-14 10:06:30|15534.5|15533|15535.5|15534|15535.7|15534|15534.5|15533|151
1649930800000|2022-04-14 10:06:40|15535.9|15534.4|15536.5|15535|15536.5|15535|15535.5|15534|134
1649930810000|2022-04-14 10:06:50|||||||||3
1649930820000|2022-04-14 10:07:00|15535.5|15534|15535.5|15534|15535.5|15534|15534.5|15533|179
1649930830000|2022-04-14 10:07:10|15534.9|15533.4|15535.5|15534|15536.5|15535|15534.9|15533.4|116
1649930840000|2022-04-14 10:07:20|15534.5|15533|15535.5|15534|15535.5|15534|15534.5|15533|98
1649930850000|2022-04-14 10:07:30|15534.9|15533.4|15533.5|15532|15534.9|15533.4|15533.5|15531.2|120
1649930860000|2022-04-14 10:07:40|15532.7|15531|15532.5|15531|15533.5|15532|15532.5|15531|170
1649930870000|2022-04-14 10:07:50|15531.9|15530.4|15530.1|15528.6|15532.5|15530.4|15530.1|15528.6|381
1649930880000|2022-04-14 10:08:00|15529.3|15527.8|15531.5|15530|15531.5|15530|15529.3|15527.6|190
1649930890000|2022-04-14 10:08:10|||||||||56
1649930900000|2022-04-14 10:08:20|15531.3|15528.8|15529.3|15527.8|15531.5|15530|15529.3|15527.8|91
1649930910000|2022-04-14 10:08:30|15530.3|15528.8|15531.1|15528.6|15531.5|15530|15530.3|15528.6|387
1649930920000|2022-04-14 10:08:40|15531.3|15528.8|15532.5|15531|15532.5|15531|15531.3|15528.8|31
1649930930000|2022-04-14 10:08:50|15531.5|15530|15532.5|15531|15532.5|15531|15531.5|15530|119
1649930940000|2022-04-14 10:09:00|15531.5|15530|15533.5|15532|15533.5|15532|15531.5|15530|15
1649930950000|2022-04-14 10:09:10|15533.9|15532.4|15533.5|15532|15535.5|15533|15533.5|15532|139
1649930960000|2022-04-14 10:09:20|15534.5|15533|15533.5|15532|15535.7|15533.2|15533.5|15532|120
1649930970000|2022-04-14 10:09:30|||||||||317
1649930980000|2022-04-14 10:09:40|||||||||191
1649930990000|2022-04-14 10:09:50|15534.5|15533|15534.5|15533|15534.5|15533|15534.5|15533|43
1649931000000|2022-04-14 10:10:00|||||||||356
1649931010000|2022-04-14 10:10:10|15535.5|15533.8|15535.5|15534|15535.5|15534|15535.3|15533.8|11
1649931020000|2022-04-14 10:10:20|15535.1|15533.6|15534.5|15533|15535.1|15533.6|15534.5|15533|89
1649931030000|2022-04-14 10:10:30|15534.7|15532.2|15535.5|15534|15535.5|15534|15534.3|15532|65
1649931040000|2022-04-14 10:10:40|15536.5|15535|15535.5|15534|15536.5|15535|15535.5|15533|51
1649931050000|2022-04-14 10:10:50|15536.5|15535|15534.5|15533|15536.5|15535|15534.5|15533|37
1649931060000|2022-04-14 10:11:00|15535.9|15534.4|15533.5|15532|15535.9|15534.4|15533.5|15532|120
1649931070000|2022-04-14 10:11:10|||||||||41
1649931080000|2022-04-14 10:11:20|15534.5|15533|15534.5|15533|15535.5|15534|15534.5|15532.8|31
1649931090000|2022-04-14 10:11:30|15535.5|15534|15534.5|15533|15535.5|15534|15534.5|15533|78
1649931100000|2022-04-14 10:11:40|15533.5|15532|15534.5|15532|15534.5|15533|15533.5|15532|62
1649931110000|2022-04-14 10:11:50|15533.5||15533.5||15533.5||15533.5||0
1649931120000|2022-04-14 10:12:00|15534.1|15532.6|15533.5|15532|15534.5|15533|15533.5|15532|104
1649931130000|2022-04-14 10:12:10|15532.5|15531|15532.5|15531|15533.5|15532|15532.5|15531|191
1649931140000|2022-04-14 10:12:20|15533.5|15532|15533.3|15530.8|15533.5|15532|15532.5|15530.8|42
1649931150000|2022-04-14 10:12:30|15533.5|15531|15530.5|15529|15533.5|15532|15530.3|15528.8|150
1649931160000|2022-04-14 10:12:40|15530.3|15528.8|15530.3|15528.8|15531.5|15530|15530.3|15528.8|540
1649931170000|2022-04-14 10:12:50|15531.5|15530|15529.3|15527.8|15531.5|15530|15529.3|15526.8|68
1649931180000|2022-04-14 10:13:00|15528.3|15526.8|15529.3|15527.8|15529.3|15527.8|15528.3|15526.8|25
1649931190000|2022-04-14 10:13:10|15529.5|15526.8|15529.3|15527.8|15529.5|15527.8|15528.3|15526.8|165
1649931200000|2022-04-14 10:13:20|15529.5|15528|15529.3|15527.8|15530.3|15528|15529.3|15527.8|68
1649931210000|2022-04-14 10:13:30|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|214
1649931220000|2022-04-14 10:13:40|15529.3|15527.8|15528.3|15526.8|15529.3|15527.8|15528.3|15526.8|261
1649931230000|2022-04-14 10:13:50|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|192
1649931240000|2022-04-14 10:14:00|15526.3|15524.8|15525.1|15523.6|15527.3|15525.8|15525.1|15523.6|334
1649931250000|2022-04-14 10:14:10|15526.3|15524.8|15527.3|15525.8|15527.3|15525.8|15526.3|15524.8|170
1649931260000|2022-04-14 10:14:20|15528.3|15526|15526.3|15524.8|15528.3|15526|15526.3|15524.8|18
1649931270000|2022-04-14 10:14:30|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|15525.1|15523.6|287
1649931280000|2022-04-14 10:14:40|15526.3|15524.8|15525.1|15523.6|15526.3|15524.8|15525.1|15523.6|9
1649931290000|2022-04-14 10:14:50|15524.1|15522.6|15526.3|15524.8|15526.5|15524.8|15524.1|15522.6|156
1649931300000|2022-04-14 10:15:00|15525.3|15523.8|15527.3|15525.8|15527.5|15525.8|15525.1|15523.6|225
1649931310000|2022-04-14 10:15:10|15526.5|15524.8|15526.3|15524.8|15527.3|15525.8|15525.1|15523.6|47
1649931320000|2022-04-14 10:15:20|15527.3|15525.8|15526.3|15524.8|15527.3|15525.8|15526.3|15524.8|8
1649931330000|2022-04-14 10:15:30|15525.1|15523.6|15526.3|15523.8|15526.3|15524.8|15525.1|15523.6|177
1649931340000|2022-04-14 10:15:40|15526.1|15523.6|15524.1|15522.6|15526.3|15524.8|15524.1|15522.6|107
1649931350000|2022-04-14 10:15:50|15523.3|15521.8|15523.1|15521.6|15524.1|15522.6|15523.1|15521.6|134
1649931360000|2022-04-14 10:16:00|15522.1|15520.6|15521.1|15519.6|15522.1|15520.6|15521.1|15519.6|121
1649931370000|2022-04-14 10:16:10|15521.9|15520.4|15522.1|15520.6|15523.1|15521.6|15521.9|15520.4|142
1649931380000|2022-04-14 10:16:20|15523.1|15520.8|15522.1|15520.6|15523.1|15520.8|15522.1|15520.6|75
1649931390000|2022-04-14 10:16:30|15523.1|15521.6|15523.1|15521.6|15523.1|15521.6|15523.1|15520.6|25
1649931400000|2022-04-14 10:16:40|15524.1|15522.6|15526.3|15524.8|15526.3|15524.8|15524.1|15522.6|30
1649931410000|2022-04-14 10:16:50|15525.1|15523.6|15527.3|15525.8|15527.3|15525.8|15525.1|15523.3|372
1649931420000|2022-04-14 10:17:00|15526.3|15524.8|15527.3|15525.8|15527.3|15525.8|15526.3|15524.8|79
1649931430000|2022-04-14 10:17:10|15526.3|15524.8|15526.3|15524.8|15527.3|15525.8|15526.3|15524.8|217
1649931440000|2022-04-14 10:17:20|15526.7|15525.2|15528.3|15525.8|15528.3|15526.8|15526.3|15524.6|63
1649931450000|2022-04-14 10:17:30|15527.3|15524.8|15525.1|15522.6|15527.3|15525.8|15525.1|15522.6|115
1649931460000|2022-04-14 10:17:40|15525.3|15523.6|15527.3|15525.8|15528.3|15526.8|15524.9|15522.6|97
1649931470000|2022-04-14 10:17:50|15528.3|15526.8|15528.3|15526.8|15529.3|15527.8|15528.3|15526.8|67
1649931480000|2022-04-14 10:18:00|15529.3|15527.8|15528.3|15526.8|15530.3|15527.8|15528.3|15526.8|181
1649931490000|2022-04-14 10:18:10|15529.3|15527.8|15529.3|15527.8|15529.3|15527.8|15528.3|15526.8|114
1649931500000|2022-04-14 10:18:20|15528.3|15526.8|15529.3|15527.8|15529.3|15527.8|15528.3|15526.8|42
1649931510000|2022-04-14 10:18:30|15530.3|15528.8|15531.3|15528.8|15532.5|15531|15530.3|15528.8|180
1649931520000|2022-04-14 10:18:40|15530.5|15529|15531.5|15530|15531.8|15530|15530.3|15528.8|39
1649931530000|2022-04-14 10:18:50|15532.5|15531|15532.5|15531|15532.7|15531.2|15531.5|15530|56
1649931540000|2022-04-14 10:19:00|15533.5|15532|15532.5|15531|15533.5|15532|15532.5|15531|174
1649931550000|2022-04-14 10:19:10|15532.9|15531.4|15532.5|15531|15533.5|15532|15532.5|15531|17
1649931570000|2022-04-14 10:19:30|15531.5|15530|15532.5|15531|15532.5|15531|15531.5|15530|262
1649931580000|2022-04-14 10:19:40|15533.3|15530.8|15532.5|15530|15533.3|15531|15532.5|15530|117
1649931590000|2022-04-14 10:19:50|15532.7|15530.2|15532.5|15531|15533.5|15532|15532.5|15530.2|151
1649931600000|2022-04-14 10:20:00|15533.5|15531.2|15531.5|15530|15533.5|15531.2|15531.5|15530|56
1649931610000|2022-04-14 10:20:10|15532.1|15530.6|15532.5|15531|15532.5|15531|15532.1|15530.6|97
1649931620000|2022-04-14 10:20:20|15531.5|15530|15531.5|15530|15531.5|15531|15531.5|15530|114
1649931630000|2022-04-14 10:20:30|15532.5|15531|15532.5|15531|15532.5|15531|15531.5|15531|14
1649931640000|2022-04-14 10:20:40|15533.1|15531.6|15533.5|15532|15533.5|15532|15533.1|15531.6|179
1649931650000|2022-04-14 10:20:50|15534.5|15533|15534.5|15533|15534.5|15533|15534.5|15533|20
1649931660000|2022-04-14 10:21:00||15532||15532||15532||15532|49
1649931670000|2022-04-14 10:21:10||15533||15533||15533||15533|109
1649931680000|2022-04-14 10:21:20||15532||15533||15533||15532|97
1649931690000|2022-04-14 10:21:30|||||||||29
1649931700000|2022-04-14 10:21:40|15533.5|15532|15533.5|15532|15533.5|15532|15533.5|15532|202
1649931710000|2022-04-14 10:21:50|15534.5|15533|15534.5|15533|15534.5|15533|15533.5|15532|108
1649931720000|2022-04-14 10:22:00|15534.1|15532.6|15533.7|15532.2|15534.3|15532.6|15533.5|15531.8|86
1649931730000|2022-04-14 10:22:10|15533.5|15532|15533.5|15532|15533.7|15532|15532.5|15531|45
1649931740000|2022-04-14 10:22:20|15534.5|15533|15535.5|15533|15535.5|15533|15534.5|15533|144
1649931750000|2022-04-14 10:22:30|15535.3|15533.8|15535.5|15533|15535.5|15534|15534.5|15533|482
1649931760000|2022-04-14 10:22:40|15534.7|15533.2|15534.5|15533|15534.7|15533.2|15534.5|15533|30
1649931770000|2022-04-14 10:22:50|15535.5|15534|15535.5|15533|15535.5|15534|15535.5|15533|91
1649931780000|2022-04-14 10:23:00|15535.3|15533.8|15534.5|15533|15535.5|15533.8|15534.5|15533|46
1649931790000|2022-04-14 10:23:10|15535.5|15534|15536.5|15535|15536.5|15535|15535.5|15534|85
1649931800000|2022-04-14 10:23:20|15537.5|15536|15537.3|15534.8|15538.3|15536|15536.5|15534.8|156
1649931810000|2022-04-14 10:23:30|15537.5|15535|15536.5|15535|15537.5|15535|15535.5|15534|46
1649931820000|2022-04-14 10:23:40|15535.5|15534|15538.5|15537|15538.5|15537|15534.5|15533|373
1649931830000|2022-04-14 10:23:50|15538.7|15537.2|15539.5|15537|15539.5|15537.6|15538.1|15536.6|183
1649931840000|2022-04-14 10:24:00|15538.5|15538|15538.5|15537|15539.5|15538|15538.5|15537|73
1649931850000|2022-04-14 10:24:10|15539.5|15538|15539.5|15538|15539.5|15538|15539.3|15537|95
1649931860000|2022-04-14 10:24:20|15539.7|15538.2|15539.5|15538|15540.5|15539|15539.5|15538|85
1649931870000|2022-04-14 10:24:30|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|133
1649931880000|2022-04-14 10:24:40|15541.5|15540|15541.5|15540|15542.7|15541.2|15541.5|15540|122
1649931890000|2022-04-14 10:24:50|15541.7|15540.2|15541.5|15540|15542.1|15540.6|15541.5|15540|126
1649931900000|2022-04-14 10:25:00|15542.7|15541.2|15541.5|15540|15542.7|15541.2|15540.5|15539|66
1649931910000|2022-04-14 10:25:10|15540.9|15539.4|15540.9|15539.4|15542.7|15541.2|15540.9|15539.4|409
1649931920000|2022-04-14 10:25:20|15540.5|15539|15541.7|15539.2|15541.7|15540|15540.5|15539|149
1649931930000|2022-04-14 10:25:30|15541.5|15539|15541.5|15539|15541.5|15540|15540.5|15538.8|476
1649931940000|2022-04-14 10:25:40|15540.5|15540|15539.5|15538|15540.5|15540|15539.5|15538|73
1649931950000|2022-04-14 10:25:50|15540.5|15539|15540.5|15539|15540.5|15539|15539.5|15538|49
1649931960000|2022-04-14 10:26:00|15540.3|15538.8|15539.5|15538|15540.5|15539|15539.5|15538|278
1649931980000|2022-04-14 10:26:20|15538.5|15537|15538.5|15537|15539.5|15537|15538.5|15536|64
1649931990000|2022-04-14 10:26:30|15539.5|15536.8|15540.5|15539|15540.5|15539|15538.5|15536.8|101
1649932000000|2022-04-14 10:26:40|15539.9|15538.4|15539.5|15538|15540.5|15538.8|15539.5|15538|119
1649932010000|2022-04-14 10:26:50|||||||||51
1649932020000|2022-04-14 10:27:00|15540.5|15539|15539.5|15538|15540.5|15539|15539.5|15538|20
1649932030000|2022-04-14 10:27:10|15538.5|15537|15539.5|15538|15539.5|15538|15538.5|15537|85
1649932040000|2022-04-14 10:27:20|||||||||75
1649932050000|2022-04-14 10:27:30|15540.5|15539|15539.5|15538|15540.5|15539|15539.5|15538|103
1649932060000|2022-04-14 10:27:40|15540.5|15539|15540.5|15539|15540.5|15539|15539.5|15538|37
1649932070000|2022-04-14 10:27:50|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15540|61
1649932080000|2022-04-14 10:28:00|15540.7|15539.2|15540.5|15539|15540.7|15539.2|15540.5|15539|46
1649932090000|2022-04-14 10:28:10|15541.7|15539.2|15541.5|15540|15542.7|15541.2|15541.3|15538.8|236
1649932100000|2022-04-14 10:28:20|||||||||6
1649932110000|2022-04-14 10:28:30|15542.7|15541.2|15543.7|15542.2|15543.7|15542.2|15542.7|15541.2|61
1649932120000|2022-04-14 10:28:40|15543.3|15541.8|15542.7|15541.2|15543.3|15541.8|15541.5|15540|66
1649932130000|2022-04-14 10:28:50|15541.7|15540.2|15541.5|15540|15542.7|15541.2|15541.5|15540|116
1649932140000|2022-04-14 10:29:00|||||||||38
1649932150000|2022-04-14 10:29:10|15542.7|15540.2|15541.5|15540|15542.9|15541.2|15541.5|15539.8|64
1649932160000|2022-04-14 10:29:20|15542.5|15541|15542.7|15541.2|15542.7|15541.2|15542.5|15541|35
1649932170000|2022-04-14 10:29:30|15542.5|15541|15542.7|15541.2|15542.7|15541.2|15542.5|15541|1115
1649932180000|2022-04-14 10:29:40|15544.7|15543.2|15544.7|15543.2|15546.1|15544.4|15544.7|15543.2|94
1649932190000|2022-04-14 10:29:50|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15544.7|15543.2|249
1649932200000|2022-04-14 10:30:00|15545.7|15543.4|15545.9|15544.4|15545.9|15544.4|15544.7|15543.2|68
1649932210000|2022-04-14 10:30:10|15546.9|15545.4|15545.9|15544.4|15546.9|15545.4|15545.9|15544.4|396
1649932220000|2022-04-14 10:30:20|15544.9|15543.4|15543.7|15542.2|15544.9|15543.4|15542.7|15541.2|249
1649932230000|2022-04-14 10:30:30|15543.5|15542|15543.7|15542.2|15543.7|15542.2|15542.7|15541.2|93
1649932240000|2022-04-14 10:30:40|||||||||2
1649932250000|2022-04-14 10:30:50|||||||||176
1649932260000|2022-04-14 10:31:00|15544.7|15543.2|15544.7|15543.2|15544.9|15543.2|15543.7|15542.2|176
1649932270000|2022-04-14 10:31:10|||||||||24
1649932280000|2022-04-14 10:31:20|15545.9|15544.4|15544.7|15543.2|15545.9|15544.4|15544.7|15543.2|36
1649932290000|2022-04-14 10:31:30|15543.7|15542.2|15543.7|15541.2|15543.7|15542.2|15542.7|15541.2|48
1649932300000|2022-04-14 10:31:40|15542.9|15541.4|15542.7|15541.2|15543.7|15541.4|15542.1|15540.6|157
1649932310000|2022-04-14 10:31:50|15543.7|15542.2|15542.7|15541.2|15543.7|15542.2|15542.7|15541.2|217
1649932320000|2022-04-14 10:32:00|15543.1|15541.6|15543.7|15542.2|15543.7|15542.2|15542.7|15541.2|84
1649932330000|2022-04-14 10:32:10|15544.7|15543.2|15543.7|15542.2|15544.9|15543.2|15543.7|15542.2|81
1649932340000|2022-04-14 10:32:20|15544.7|15543.2|15543.7|15542.2|15544.7|15543.2|15543.7|15542.2|265
1649932350000|2022-04-14 10:32:30|||||||||23
1649932360000|2022-04-14 10:32:40|15544.7|15543.2|15543.7|15542.2|15544.7|15543.2|15543.7|15542.2|49
1649932370000|2022-04-14 10:32:50|15544.7|15541.2|15544.7|15543.2|15544.7|15543.2|15544.7|15541.2|109
1649932380000|2022-04-14 10:33:00|15545.7|15544.2|15545.9|15544.4|15545.9|15544.4|15544.7|15543.2|36
1649932390000|2022-04-14 10:33:10|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|171
1649932400000|2022-04-14 10:33:20|15545.9|15544.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|90
1649932410000|2022-04-14 10:33:30|15547.5|15546|15548.9|15547.4|15548.9|15547.4|15547.5|15546|364
1649932420000|2022-04-14 10:33:40|15549.1|15547.6|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|177
1649932430000|2022-04-14 10:33:50|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|31
1649932440000|2022-04-14 10:34:00|15546.9|15545.4|15548.9|15547.4|15548.9|15547.4|15546.9|15545.4|187
1649932450000|2022-04-14 10:34:10|||||||||57
1649932460000|2022-04-14 10:34:20|15549.9|15548.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|95
1649932470000|2022-04-14 10:34:30|15547.9|15546.4|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|249
1649932480000|2022-04-14 10:34:40|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|78
1649932490000|2022-04-14 10:34:50|15546.9|15545.4|15544.7|15543.2|15547.1|15545.4|15544.7|15543.2|115
1649932500000|2022-04-14 10:35:00|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.7|15544.2|168
1649932510000|2022-04-14 10:35:10|15546.7|15545.2|15546.9|15545.4|15546.9|15545.4|15546.7|15545.2|53
1649932520000|2022-04-14 10:35:20|15547.3|15545.8|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|62
1649932530000|2022-04-14 10:35:30|15545.9|15544.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|51
1649932540000|2022-04-14 10:35:40|15546.7|15544.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.2|70
1649932550000|2022-04-14 10:35:50||15544.4||15545.4||15545.4||15544.4|105
1649932560000|2022-04-14 10:36:00|||||||||10
1649932570000|2022-04-14 10:36:10|||||||||61
1649932580000|2022-04-14 10:36:20|||||||||123
1649932590000|2022-04-14 10:36:30|15547.9|15546.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|607
1649932600000|2022-04-14 10:36:40|15546.9|15545.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.4|17
1649932610000|2022-04-14 10:36:50|15548.1|15546.6|15548.9|15547.4|15548.9|15547.4|15548.1|15546.4|80
1649932620000|2022-04-14 10:37:00|15547.9|15546.4|15549.9|15547.4|15549.9|15547.4|15547.9|15546.4|123
1649932630000|2022-04-14 10:37:10|15549.7|15548.2|15548.9|15547.4|15549.7|15548.2|15548.9|15547.4|24
1649932640000|2022-04-14 10:37:20|15549.9||15548.9||15549.9||15548.9||60
1649932650000|2022-04-14 10:37:30|||||||||50
1649932660000|2022-04-14 10:37:40|15550.1|15547.6|15548.9|15546.4|15550.1|15548.4|15547.9|15546.4|540
1649932670000|2022-04-14 10:37:50|15547.9|15547.4|15546.9|15545.4|15547.9|15547.4|15546.9|15545.4|80
1649932680000|2022-04-14 10:38:00|15547.9|15546.4|15547.9|15546.4|15548.1|15546.6|15547.7|15545.4|108
1649932690000|2022-04-14 10:38:10|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.2|694
1649932700000|2022-04-14 10:38:20|15545.9|15544.4|15546.9|15545.4|15547.7|15546.2|15545.9|15544.4|100
1649932710000|2022-04-14 10:38:30|15547.9|15546.2|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|26
1649932720000|2022-04-14 10:38:40|||||||||1
1649932730000|2022-04-14 10:38:50|15547.1|15544.4|15546.9|15545.4|15547.1|15545.4|15546.6|15544.4|60
1649932740000|2022-04-14 10:39:00|||||||||23
1649932750000|2022-04-14 10:39:10|15545.9|15544.4|15545.7|15543.2|15545.9|15544.4|15544.9|15543.2|36
1649932760000|2022-04-14 10:39:20|15544.7|15544.2|15546.1|15543.6|15546.1|15544.4|15544.7|15543.6|86
1649932770000|2022-04-14 10:39:30|15545.7|15543.2|15544.7|15543.2|15545.9|15544.4|15544.7|15543.2|85
1649932780000|2022-04-14 10:39:40|15545.9|15544.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|92
1649932790000|2022-04-14 10:39:50|15546.7|15545.2|15545.9|15544.4|15546.9|15545.4|15545.9|15544.4|60
1649932800000|2022-04-14 10:40:00|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|7
1649932810000|2022-04-14 10:40:10|15545.9|15544.4|15545.9|15544.4|15547.1|15545.4|15545.9|15544.4|64
1649932820000|2022-04-14 10:40:20|15544.9|15543.4|15544.7|15543.2|15545.7|15544.4|15544.7|15543.2|77
1649932830000|2022-04-14 10:40:30|15545.7|15544.2|15546.9|15544.4|15546.9|15545.4|15544.7|15544.2|115
1649932840000|2022-04-14 10:40:40|15545.9|15545.4|15546.9|15545.4|15546.9|15545.4|15545.9|15545.4|67
1649932850000|2022-04-14 10:40:50|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|54
1649932860000|2022-04-14 10:41:00|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|70
1649932870000|2022-04-14 10:41:10|15545.9|15544.4|15547.9|15546.4|15547.9|15546.4|15545.9|15544.4|93
1649932880000|2022-04-14 10:41:20|15546.9|15545.4|15545.9|15544.4|15546.9|15545.4|15545.9|15544.4|13
1649932890000|2022-04-14 10:41:30|15546.7|15544.2|15546.9|15545.4|15546.9|15545.4|15545.9|15544.2|21
1649932900000|2022-04-14 10:41:40|15545.9|15544.4|15546.9|15544.4|15546.9|15544.6|15545.9|15544.4|13
1649932910000|2022-04-14 10:41:50||15545.4||15545.4||15545.4||15545.4|18
1649932920000|2022-04-14 10:42:00|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|59
1649932930000|2022-04-14 10:42:10|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|12
1649932940000|2022-04-14 10:42:20|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.4|330
1649932950000|2022-04-14 10:42:30|||||||||2
1649932960000|2022-04-14 10:42:40|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|25
1649932970000|2022-04-14 10:42:50|15547.9|15546.4|15547.9|15546.4|15548.9|15547|15547.9|15546.4|250
1649932980000|2022-04-14 10:43:00|15547.7|15545.4|15547.9|15545.4|15548.1|15546.4|15547.7|15545.4|39
1649932990000|2022-04-14 10:43:10|15548.4|15546.4|15546.9|15545.4|15548.4|15546.4|15546.9|15545.4|11
1649933000000|2022-04-14 10:43:20|||||||||4
1649933010000|2022-04-14 10:43:30|15545.9|15544.4|15542.7|15541.2|15546.9|15545.4|15542.7|15541.2|256
1649933020000|2022-04-14 10:43:40|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|15542.7|15541.2|137
1649933030000|2022-04-14 10:43:50|15543.9|15541.4|15544.7|15543.2|15544.7|15543.2|15543.5|15541|38
1649933040000|2022-04-14 10:44:00|15545.9|15544.4|15544.7|15543.2|15545.9|15544.4|15544.7|15543.2|5
1649933050000|2022-04-14 10:44:10|15545.7|15544.4|15545.9|15544.4|15546.1|15544.4|15544.7|15543|258
1649933060000|2022-04-14 10:44:20|15545.5|15544|15545.9|15544.4|15545.9|15544.4|15544.7|15543.2|34
1649933070000|2022-04-14 10:44:30|||||||||4
1649933090000|2022-04-14 10:44:50|15546.9|15545.4|15545.9|15544.4|15546.9|15545.4|15545.9|15544.4|88
1649933100000|2022-04-14 10:45:00|15544.7|15543.2|15545.9|15544.4|15545.9|15544.4|15544.7|15543.2|85
1649933110000|2022-04-14 10:45:10|15545.7|15543.4|15544.7|15543.2|15545.7|15543.4|15544.7|15543.2|171
1649933120000|2022-04-14 10:45:20|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|33
1649933130000|2022-04-14 10:45:30|15542.7|15541.2|15542.7|15541.2|15542.9|15541.2|15542.5|15540.2|112
1649933140000|2022-04-14 10:45:40|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|3
1649933150000|2022-04-14 10:45:50|15543.5|15541.2|15544.5|15542|15544.7|15543|15543.5|15541.2|107
1649933160000|2022-04-14 10:46:00|15544.7|15542.2|15542.7|15541.2|15544.7|15542.4|15542.5|15541|37
1649933170000|2022-04-14 10:46:10|15542.3|15540.8|15541.5|15540|15542.9|15541.2|15541.5|15540|121
1649933180000|2022-04-14 10:46:20|15542.7|15541.2|15542.7|15541.2|15543.7|15542.2|15542.7|15541.2|132
1649933190000|2022-04-14 10:46:30|15543.7|15542.2|15542.7|15541.2|15543.7|15542.2|15542.7|15541.2|26
1649933200000|2022-04-14 10:46:40|15543.1|15541.6|15543.7|15542.2|15543.7|15542.2|15542.7|15541.2|104
1649933210000|2022-04-14 10:46:50|15542.7|15541.2|15541.5|15540|15543.7|15542.2|15541.5|15540|61
1649933220000|2022-04-14 10:47:00|||||||||8
1649933230000|2022-04-14 10:47:10|15541.7|15540.2|15541.5|15540|15541.7|15540.2|15541.5|15540|4
1649933240000|2022-04-14 10:47:20|15542.7|15541.2|15541.5|15540|15542.7|15541.2|15541.5|15540|71
1649933250000|2022-04-14 10:47:30|||||||||87
1649933260000|2022-04-14 10:47:40|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|6
1649933280000|2022-04-14 10:48:00|15541.9|15540.4|15543.7|15541.2|15543.7|15542.2|15541.5|15540|51
1649933290000|2022-04-14 10:48:10|15543.5|15542|15544.7|15543.2|15544.7|15543.2|15542.7|15541.2|98
1649933300000|2022-04-14 10:48:20|||||||||3
1649933310000|2022-04-14 10:48:30|15543.7|15542.2|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|37
1649933320000|2022-04-14 10:48:40|15545.7|15544.4|15545.9|15544.4|15546.1|15544.6|15545.7|15544.4|281
1649933330000|2022-04-14 10:48:50|15546.9|15545.4|15546.9|15545.4|15547.9|15545.6|15546.9|15545.4|29
1649933340000|2022-04-14 10:49:00|||||||||1
1649933350000|2022-04-14 10:49:10|||||||||54
1649933360000|2022-04-14 10:49:20|15546.1|15544.4|15546.9|15545.4|15546.9|15545.4|15546.1|15544.4|96
1649933370000|2022-04-14 10:49:30|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|67
1649933380000|2022-04-14 10:49:40|15546.9|15545.4|15546.9|15544.4|15546.9|15545.4|15546.9|15544.4|53
1649933390000|2022-04-14 10:49:50|15545.7|15543.2|15544.7|15543.2|15545.9|15544.4|15544.7|15542.2|82
1649933400000|2022-04-14 10:50:00|||||||||6
1649933410000|2022-04-14 10:50:10|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|28
1649933420000|2022-04-14 10:50:20|15546.9|15545.4|15546.9|15545.4|15547.9|15545.4|15546.9|15545.4|34
1649933440000|2022-04-14 10:50:40|||||||||1
1649933450000|2022-04-14 10:50:50|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|64
1649933460000|2022-04-14 10:51:00|15546.9|15545.4|15546.9|15545.4|15547.9|15545.6|15546.9|15544.4|35
1649933480000|2022-04-14 10:51:20|||||||||18
1649933490000|2022-04-14 10:51:30|15545.9|15544.4|15545.9|15544.4|15547.1|15545.4|15545.9|15544.2|40
1649933500000|2022-04-14 10:51:40|15546.1|15543.6|15543.7|15542.2|15546.1|15543.6|15543.7|15542.2|47
1649933510000|2022-04-14 10:51:50|15543.5|15541.2|15543.7|15541.2|15543.7|15542.2|15542.7|15541.2|53
1649933520000|2022-04-14 10:52:00|15542.7|15540.7|15542.9|15541.4|15543.7|15541.4|15542.7|15540.7|16
1649933530000|2022-04-14 10:52:10|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|32
1649933540000|2022-04-14 10:52:20|15542.7|15541.2|15542.7|15541.2|15543.7|15542.2|15542.7|15541|69
1649933550000|2022-04-14 10:52:30|15541.5|15540|15541.5|15540|15542.9|15541.2|15541.5|15539.8|40
1649933560000|2022-04-14 10:52:40|15541.9|15540.4|15540.5|15539|15542.7|15540.4|15540.5|15539|123
1649933570000|2022-04-14 10:52:50|15541.5|15540|15541.5|15539|15541.5|15540|15541.5|15539|102
1649933580000|2022-04-14 10:53:00|15541.3|15539.8|15540.5|15539|15541.5|15540|15540.5|15539|36
1649933590000|2022-04-14 10:53:10|15541.5|15540|15541.5|15540|15541.5|15540|15540.5|15539|123
1649933600000|2022-04-14 10:53:20|15540.5|15539|15541.5|15540|15541.5|15540|15540.5|15539|252
1649933610000|2022-04-14 10:53:30|||||||||3
1649933620000|2022-04-14 10:53:40|15542.7|15541.2|15541.5|15540|15543.7|15542.2|15541.5|15540|128
1649933630000|2022-04-14 10:53:50|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|31
1649933640000|2022-04-14 10:54:00|15541.9|15540.4|15539.5|15538|15541.9|15540.4|15539.5|15538|161
1649933650000|2022-04-14 10:54:10|15540.5|15539|15540.5|15539|15540.5|15539|15540.3|15538|22
1649933660000|2022-04-14 10:54:20|15540.1|15538.6|15539.5|15538|15540.1|15538.6|15539.5|15538|53
1649933670000|2022-04-14 10:54:30|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|43
1649933680000|2022-04-14 10:54:40|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15540|56
1649933690000|2022-04-14 10:54:50|15540.5|15539|15539.5|15538|15540.7|15539|15539.5|15538|60
1649933700000|2022-04-14 10:55:00|15539.7|15538.2|15539.5|15538|15540.5|15539|15539.3|15537|18
1649933710000|2022-04-14 10:55:10|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|45
1649933720000|2022-04-14 10:55:20||15538||15539||15539||15538|42
1649933730000|2022-04-14 10:55:30|15539.5|15538|15539.5|15538|15539.5|15538|15539.5|15538|35
1649933740000|2022-04-14 10:55:40|15538.5|15537|15538.5|15537|15538.5|15537|15538.5|15537|36
1649933750000|2022-04-14 10:55:50|15539.5|15538|15539.5|15538|15539.5|15538|15539.5|15538|53
1649933760000|2022-04-14 10:56:00|15540.5|15539|15540.5|15538|15540.5|15539|15539.5|15538|57
1649933770000|2022-04-14 10:56:10|15541.7|15539|15540.5|15539|15541.7|15540|15540.5|15538|101
1649933780000|2022-04-14 10:56:20|15541.5|15538|15540.5|15539|15541.5|15540|15540.5|15538|156
1649933790000|2022-04-14 10:56:30|15540.3|15538.8|15539.5|15538|15540.5|15538.8|15539.5|15538|2
1649933800000|2022-04-14 10:56:40|15540.5|15539|15540.5|15538|15540.5|15539|15539.5|15538|52
1649933810000|2022-04-14 10:56:50|15539.5|15539|15539.5|15538|15539.5|15539|15539.5|15538|63
1649933820000|2022-04-14 10:57:00|15538.5|15537|15538.5|15537|15539.3|15537.8|15538.5|15537|20
1649933830000|2022-04-14 10:57:10|15537.5|15536|15538.5|15537|15538.5|15537|15537.5|15536|9
1649933840000|2022-04-14 10:57:20|15537.5|15536|15537.3|15535.8|15538.5|15537|15536.5|15535|237
1649933850000|2022-04-14 10:57:30|15537.5|15536|15537.5|15536|15537.5|15536|15537.5|15535|32
1649933860000|2022-04-14 10:57:40|||||||||7
1649933870000|2022-04-14 10:57:50|15538.5|15537|15539.5|15538|15539.5|15538|15538.5|15537|72
1649933880000|2022-04-14 10:58:00|15541.5|15539|15541.5|15540|15541.5|15540|15541.5|15539|52
1649933890000|2022-04-14 10:58:10|15540.5|15539|15540.5|15539|15541.5|15540|15540.5|15539|270
1649933900000|2022-04-14 10:58:20|15540.9|15539.4|15540.5|15539|15541.5|15539.4|15539.5|15538|154
1649933910000|2022-04-14 10:58:30|||||||||33
1649933930000|2022-04-14 10:58:50|||||||||25
1649933940000|2022-04-14 10:59:00|15539.5|15538|15540.5|15539|15540.5|15539|15539.5|15538|145
1649933950000|2022-04-14 10:59:10|15540.1|15538.6|15540.5|15539|15541.5|15540|15539.5|15538|173
1649933960000|2022-04-14 10:59:20|15541.1|15539.6|15540.5|15539|15541.7|15540|15540.5|15539|154
1649933970000|2022-04-14 10:59:30|15541.1|15539.6|15541.1|15539.6|15541.1|15539.6|15541.1|15539.6|127
1649933980000|2022-04-14 10:59:40|15541.5|15540|15540.5|15539|15541.5|15540|15540.5|15539|96
1649933990000|2022-04-14 10:59:50|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15540|27
1649934000000|2022-04-14 11:00:00|15543.5|15542|15543.7|15542.2|15544.7|15543.2|15543.5|15542|416
1649934010000|2022-04-14 11:00:10|15542.7|15541.2|15544.7|15543.2|15544.7|15543.2|15542.7|15541.2|65
1649934020000|2022-04-14 11:00:20|||||||||9
1649934030000|2022-04-14 11:00:30|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|15542.7|15541|103
1649934040000|2022-04-14 11:00:40|15544.7|15543.2|15545.9|15544.4|15545.9|15544.4|15544.7|15543.2|37
1649934050000|2022-04-14 11:00:50|15545.7|15543.4|15545.9|15544.4|15545.9|15544.4|15544.9|15543.2|100
1649934060000|2022-04-14 11:01:00|15544.9|15543.4|15544.7|15543.2|15546.2|15544.4|15544.7|15543|133
1649934070000|2022-04-14 11:01:10|15545.7|15543.4|15544.7|15543.2|15545.7|15543.4|15544.7|15543.2|54
1649934080000|2022-04-14 11:01:20|15544.9|15543.4|15543.7|15542.2|15544.9|15543.4|15543.7|15542.2|106
1649934090000|2022-04-14 11:01:30|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|15542.7|15541.2|22
1649934100000|2022-04-14 11:01:40|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15540|10
1649934110000|2022-04-14 11:01:50|||||||||39
1649934120000|2022-04-14 11:02:00|||||||||47
1649934130000|2022-04-14 11:02:10|||||||||8
1649934140000|2022-04-14 11:02:20|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|77
1649934150000|2022-04-14 11:02:30|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15540|116
1649934160000|2022-04-14 11:02:40|15541.3|15539.8|15540.5|15539|15541.5|15539.8|15540.5|15538.8|88
1649934170000|2022-04-14 11:02:50|||||||||1
1649934180000|2022-04-14 11:03:00|15539.5|15538|15541.5|15540|15541.5|15540|15539.5|15538|123
1649934190000|2022-04-14 11:03:10|||||||||13
1649934200000|2022-04-14 11:03:20|15540.7|15539|15540.5|15539|15540.7|15539.2|15540.5|15539|24
1649934210000|2022-04-14 11:03:30|15540.3|15538|15540.5|15539|15540.5|15539|15539.5|15537.8|64
1649934220000|2022-04-14 11:03:40|15540.7|15538|15539.5|15538|15540.7|15539|15539.5|15537.8|64
1649934230000|2022-04-14 11:03:50|15540.5|15537|15539.5|15538|15540.5|15538|15538.5|15537|306
1649934240000|2022-04-14 11:04:00|15539.9|15538.4|15539.5|15538|15540.5|15538.4|15539.5|15537.8|138
1649934250000|2022-04-14 11:04:10|||||||||366
1649934260000|2022-04-14 11:04:20|||||||||37
1649934270000|2022-04-14 11:04:30|15540.5|15537|15539.5|15538|15540.5|15538|15538.5|15537|89
1649934280000|2022-04-14 11:04:40|||||||||10
1649934290000|2022-04-14 11:04:50|15539.7|15537|15539.5|15538|15539.7|15538.2|15539.5|15537|26
1649934300000|2022-04-14 11:05:00|15540.5|15539|15539.5|15538|15540.5|15539|15539.5|15538|68
1649934310000|2022-04-14 11:05:10|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|50
1649934320000|2022-04-14 11:05:20|15540.3|15538.8|15539.5|15538|15540.5|15539|15539.5|15537.8|56
1649934330000|2022-04-14 11:05:30|15538.5|15537|15538.5|15537|15538.5|15537|15538.5|15537|1107
1649934340000|2022-04-14 11:05:40|15539.5|15537.8|15539.5|15538|15539.5|15538|15538.5|15537|15
1649934350000|2022-04-14 11:05:50|15539.7|15538.2|15539.5|15538|15540.5|15538.2|15539.5|15538|68
1649934360000|2022-04-14 11:06:00|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|234
1649934370000|2022-04-14 11:06:10|||||||||34
1649934380000|2022-04-14 11:06:20|15539.5|15538|15539.5|15538|15539.5|15538|15539.5|15538|87
1649934390000|2022-04-14 11:06:30|15538.5|15537|15538.5|15537|15538.5|15537|15537.5|15536|126
1649934400000|2022-04-14 11:06:40|15537.5|15536|15538.5|15537|15538.5|15537|15537.5|15536|45
1649934410000|2022-04-14 11:06:50|15538.1|15536.6|15539.5|15538|15540.5|15539|15537.5|15535.8|953
1649934420000|2022-04-14 11:07:00|||||||||22
1649934430000|2022-04-14 11:07:10|15539.3|15537.8|15538.5|15537|15539.5|15538|15538.5|15537|16
1649934440000|2022-04-14 11:07:20|15537.9|15536.4|15538.5|15537|15538.7|15537|15537.5|15536|61
1649934450000|2022-04-14 11:07:30|15539.5|15537.2|15538.5|15537|15539.7|15538|15538.5|15537|21
1649934460000|2022-04-14 11:07:40|15537.5|15536|15538.5|15537|15540.5|15539|15537.5|15536|312
1649934470000|2022-04-14 11:07:50||15536||15537||15537||15536|18
1649934480000|2022-04-14 11:08:00|15537.5|15536|15538.5|15536|15538.5|15536|15536.5|15535|84
1649934490000|2022-04-14 11:08:10|15537.5|15537|15537.5|15536|15538.5|15537|15537.5|15536|141
1649934500000|2022-04-14 11:08:20|15538.5|15537|15538.5|15537|15538.5|15537|15538.5|15537|13
1649934510000|2022-04-14 11:08:30|15539.1|15537.6|15539.5|15538|15539.5|15538|15538.5|15537|111
1649934520000|2022-04-14 11:08:40|15540.5|15539|15540.5|15539|15540.5|15539|15539.5|15538|98
1649934530000|2022-04-14 11:08:50|||||||||96
1649934540000|2022-04-14 11:09:00|15539.5|15538|15539.5|15538|15539.5|15538|15538.5|15537|112
1649934550000|2022-04-14 11:09:10|15538.5|15537|15539.5|15538|15539.5|15538|15538.5|15536.8|49
1649934560000|2022-04-14 11:09:20|15540.5|15539|15540.5|15539|15540.5|15539|15539.5|15538|74
1649934570000|2022-04-14 11:09:30|15540.3|15538.8|15539.5|15538|15540.3|15538.8|15539.5|15538|4
1649934580000|2022-04-14 11:09:40|15541.5|15540|15541.5|15540|15541.5|15540|15540.5|15539|58
1649934590000|2022-04-14 11:09:50|||||||||67
1649934600000|2022-04-14 11:10:00|15541.3|15538.8|15540.5|15539|15541.3|15539|15540.1|15538.6|148
1649934610000|2022-04-14 11:10:10|15539.5|15538|15539.5|15538|15540.5|15539|15539.5|15538|88
1649934620000|2022-04-14 11:10:20|15540.7|15538.2|15540.5|15538|15540.7|15539|15540.5|15538|5
1649934630000|2022-04-14 11:10:30|15540.7|15538.2|15541.5|15539|15541.5|15540|15540.5|15538.2|99
1649934640000|2022-04-14 11:10:40|15540.5|15540|15539.5|15538|15540.5|15540|15539.5|15538|86
1649934650000|2022-04-14 11:10:50|15538.5|15537|15539.5|15538|15539.5|15538|15538.5|15537|125
1649934660000|2022-04-14 11:11:00|15538.5|15537|15540.5|15539|15540.5|15539|15538.5|15537|45
1649934680000|2022-04-14 11:11:20|15541.5|15540|15541.5|15539|15541.5|15540|15541.5|15539|64
1649934690000|2022-04-14 11:11:30|15540.5|15540|15541.5|15540|15541.5|15540|15540.5|15539|11
1649934700000|2022-04-14 11:11:40|15540.5|15539|15542.7|15541.2|15542.7|15541.2|15540.5|15539|127
1649934710000|2022-04-14 11:11:50|15542.1|15540.6|15542.7|15541.2|15542.7|15541.2|15541.7|15540.2|519
1649934720000|2022-04-14 11:12:00|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|15543.7|15542.2|10
1649934730000|2022-04-14 11:12:10|15544.1|15542.6|15544.7|15543.2|15545.9|15544.4|15544.1|15542.6|87
1649934740000|2022-04-14 11:12:20|15543.7|15542.2|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|34
1649934750000|2022-04-14 11:12:30|15543.7|15542.2|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|20
1649934760000|2022-04-14 11:12:40|||||||||19
1649934770000|2022-04-14 11:12:50|15544.1|15542.2|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|12
1649934780000|2022-04-14 11:13:00|15544.1|15542.6|15543.7|15542.2|15544.7|15543.2|15543.7|15542.2|64
1649934790000|2022-04-14 11:13:10|15543.3|15541.8|15541.9|15540.4|15543.3|15541.8|15541.5|15539.8|162
1649934800000|2022-04-14 11:13:20|15541.5|15540|15538.5|15537|15541.5|15540|15537.5|15536|305
1649934810000|2022-04-14 11:13:30|15538.3|15536.8|15538.5|15536|15538.5|15537|15537.5|15536|223
1649934820000|2022-04-14 11:13:40|15538.3|15536.8|15537.5|15536|15538.5|15536.8|15537.5|15536|3
1649934830000|2022-04-14 11:13:50|15538.1|15536.6|15537.5|15536|15538.7|15537|15537.5|15536|27
1649934840000|2022-04-14 11:14:00|15538.5|15536.2|15537.5|15536|15538.7|15537|15537.5|15535.8|96
1649934850000|2022-04-14 11:14:10|15538.5|15537|15538.5|15537|15538.5|15537|15538.5|15537|521
1649934860000|2022-04-14 11:14:20|15537.5|15536|15537.5|15536|15537.5|15536|15537.5|15536|28
1649934870000|2022-04-14 11:14:30|15538.5|15537|15538.5|15537|15538.5|15537|15538.5|15537|6
1649934890000|2022-04-14 11:14:50|15537.5|15536|15538.5|15537|15538.5|15537|15537.5|15536|126
1649934900000|2022-04-14 11:15:00|15539.5|15538|15540.5|15539|15540.5|15539|15539.5|15538|284
1649934910000|2022-04-14 11:15:10|15541.5|15540|15540.5|15539|15541.5|15540|15540.5|15539|101
1649934920000|2022-04-14 11:15:20|15539.5|15538|15539.5|15538|15539.5|15538|15539.5|15538|20
1649934930000|2022-04-14 11:15:30|15538.5|15537|15538.5|15537|15539.7|15538|15538.5|15537|18
1649934940000|2022-04-14 11:15:40|15539.1|15537.6|15539.5|15538|15539.5|15538|15539.1|15537.6|99
1649934950000|2022-04-14 11:15:50|15540.5|15539|15540.5|15539|15541.3|15539.8|15540.5|15539|48
1649934960000|2022-04-14 11:16:00|15539.5|15538|15540.5|15539|15540.5|15539|15539.5|15538|105
1649934970000|2022-04-14 11:16:10|15539.5|15538|15539.5|15538|15539.5|15538|15539.5|15538|13
1649934980000|2022-04-14 11:16:20|15538.7|15537.2|15539.5|15538|15539.5|15538|15538.7|15537.2|202
1649934990000|2022-04-14 11:16:30|15540.5|15539|15540.5|15539|15540.5|15539|15540.5|15539|88
1649935000000|2022-04-14 11:16:40|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15540|13
1649935010000|2022-04-14 11:16:50|15541.3|15539|15541.5|15539|15541.5|15539.8|15540.5|15539|4
1649935020000|2022-04-14 11:17:00|15540.5|15539.8|15541.5|15540|15541.5|15540|15540.5|15539.8|5
1649935030000|2022-04-14 11:17:10|||||||||22
1649935040000|2022-04-14 11:17:20|15540.5|15539|15541.5|15540|15541.5|15540|15540.5|15539|67
1649935050000|2022-04-14 11:17:30|15541.7|15539.2|15542.7|15541.2|15542.7|15541.2|15541.5|15539|121
1649935070000|2022-04-14 11:17:50|||||||||1
1649935080000|2022-04-14 11:18:00|15543.5|15542|15542.7|15541.2|15543.7|15542.2|15542.7|15541.2|158
1649935090000|2022-04-14 11:18:10|15543.5|15541|15543.7|15542.2|15544.7|15543.2|15543.5|15541|104
1649935100000|2022-04-14 11:18:20|15544.3|15542.8|15544.7|15543.2|15544.7|15543.2|15544.3|15542.8|90
1649935110000|2022-04-14 11:18:30|15544.9|15542.4|15544.7|15543.2|15544.9|15543.2|15544.7|15542.2|4
1649935120000|2022-04-14 11:18:40|15545.5|15544|15544.5|15542|15545.9|15544.4|15543.7|15542|266
1649935130000|2022-04-14 11:18:50|15544.7|15543|15544.7|15543.2|15544.7|15543.2|15543.7|15542.2|1
1649935140000|2022-04-14 11:19:00|15545.9|15544.4|15544.7|15543.2|15545.9|15544.4|15544.7|15543.2|28
1649935150000|2022-04-14 11:19:10||15542.2||15543.2||15543.2||15542.2|172
1649935160000|2022-04-14 11:19:20|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|104
1649935170000|2022-04-14 11:19:30|||||||||39
1649935180000|2022-04-14 11:19:40|15544.7|15543.2|15546.9|15545.4|15546.9|15545.4|15544.7|15543.2|63
1649935190000|2022-04-14 11:19:50|15545.9|15544.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|6
1649935200000|2022-04-14 11:20:00|||||||||16
1649935210000|2022-04-14 11:20:10|15547.3|15545.8|15546.9|15545.4|15547.9|15546.4|15546.9|15545.2|155
1649935220000|2022-04-14 11:20:20|15546.7|15544.4|15545.9|15544.4|15546.9|15545.2|15545.9|15544.4|4
1649935230000|2022-04-14 11:20:30|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|11
1649935240000|2022-04-14 11:20:40|15546.7|15545.2|15546.7|15545.2|15546.7|15545.2|15546.7|15545.2|26
1649935250000|2022-04-14 11:20:50|15545.7|15544.2|15545.7|15544.2|15546.7|15544.4|15545.7|15544|110
1649935260000|2022-04-14 11:21:00|15546.3|15544.8|15547.7|15545.2|15547.7|15546.2|15546.3|15544.8|130
1649935270000|2022-04-14 11:21:10|15548.9|15546.2|15549.9|15547.4|15549.9|15548.4|15548.9|15546.2|65
1649935280000|2022-04-14 11:21:20|15548.9||15548.9||15548.9||15548.9||64
1649935290000|2022-04-14 11:21:30|15548.7|15546.2|15548.9|15547.4|15548.9|15547.4|15548.7|15546.2|7
1649935300000|2022-04-14 11:21:40|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|27
1649935310000|2022-04-14 11:21:50|15550.9|15549.4|15550.9|15549.4|15551.9|15550.4|15550.9|15549.4|100
1649935320000|2022-04-14 11:22:00|15551.1|15548.6|15550.9|15549.4|15551.9|15549.8|15550.9|15548.6|107
1649935330000|2022-04-14 11:22:10|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15551.4|15549.4|79
1649935340000|2022-04-14 11:22:20|15551.3|15549.8|15550.9|15549.4|15551.3|15549.8|15550.9|15549.4|41
1649935350000|2022-04-14 11:22:30|15551.9|15550.4|15550.9|15549.4|15551.9|15550.4|15550.9|15549.4|39
1649935360000|2022-04-14 11:22:40|15551.9|15550.4|15550.9|15549.4|15551.9|15550.4|15550.9|15549.4|142
1649935370000|2022-04-14 11:22:50|15551.3|15549.8|15551.9|15550.4|15551.9|15550.4|15551.3|15549.8|13
1649935380000|2022-04-14 11:23:00|15551.3|15549.8|15550.9|15549.4|15551.3|15549.8|15550.9|15549.4|96
1649935390000|2022-04-14 11:23:10|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|9
1649935400000|2022-04-14 11:23:20|15551.3|15549.8|15551.9|15550.4|15551.9|15550.4|15551.3|15549.8|19
1649935410000|2022-04-14 11:23:30||15549.4||15550.4||15550.4||15549.4|196
1649935420000|2022-04-14 11:23:40|15552.1|15549.6|15552.9|15551.4|15552.9|15551.4|15550.9|15549.4|59
1649935430000|2022-04-14 11:23:50|15553.1|15550.6|15551.9|15550.4|15553.1|15551.4|15551.9|15550.4|150
1649935440000|2022-04-14 11:24:00|15552.9|15551.4|15551.9|15550.4|15552.9|15551.4|15551.9|15550.4|120
1649935450000|2022-04-14 11:24:10|15552.5|15551|15552.9|15551.4|15552.9|15551.4|15552.5|15550.4|27
1649935460000|2022-04-14 11:24:20|15551.9|15550.4|15553.9|15552.4|15553.9|15552.4|15551.9|15550.4|61
1649935470000|2022-04-14 11:24:30|15553.7|15551.4|15553.9|15551.4|15553.9|15552.4|15553.5|15551.4|49
1649935480000|2022-04-14 11:24:40||15552.4||15552.4||15552.4||15552.4|51
1649935490000|2022-04-14 11:24:50|15553.5|15552|15553.9|15552.4|15553.9|15552.4|15553.5|15551.4|29
1649935500000|2022-04-14 11:25:00|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|11
1649935510000|2022-04-14 11:25:10|||||||||24
1649935520000|2022-04-14 11:25:20|||||||||1
1649935530000|2022-04-14 11:25:30|15553.9|15552.4|15555.9|15554.4|15555.9|15554.4|15553.9|15551.4|382
1649935540000|2022-04-14 11:25:40|||||||||95
1649935550000|2022-04-14 11:25:50|15555.1|15553.4|15555.9|15554.4|15555.9|15554.4|15555.1|15553.4|5
1649935560000|2022-04-14 11:26:00|15556.9|15555.4|15555.9|15554.4|15556.9|15555.4|15555.9|15554.4|115
1649935570000|2022-04-14 11:26:10|||||||||73
1649935580000|2022-04-14 11:26:20|15556.9|15555.4|15555.9|15554.4|15556.9|15555.4|15555.9|15554.4|79
1649935590000|2022-04-14 11:26:30|15556.9|15553.4|15554.9|15553.4|15556.9|15553.4|15554.9|15553.4|89
1649935600000|2022-04-14 11:26:40|15553.9|15552.4|15553.9|15551.4|15553.9|15552.4|15552.9|15551.4|212
1649935610000|2022-04-14 11:26:50|15553.1|15551.6|15553.9|15552.4|15554.9|15553.4|15553.1|15551.6|126
1649935620000|2022-04-14 11:27:00|15553.1|15551.4|15553.9|15552.4|15553.9|15552.4|15552.9|15551.4|221
1649935630000|2022-04-14 11:27:10|15553.7|15552.2|15553.9|15551.4|15553.9|15552.4|15552.9|15551.4|26
1649935640000|2022-04-14 11:27:20|15553.7|15552.2|15552.9|15551.4|15553.9|15552.4|15552.9|15551.4|52
1649935650000|2022-04-14 11:27:30|||||||||13
1649935660000|2022-04-14 11:27:40|15552.3|15550.8|15551.9|15550.4|15552.9|15550.8|15550.9|15549.4|266
1649935670000|2022-04-14 11:27:50|15550.9|15549.4|15550.9|15549.4|15551.9|15549.4|15549.9|15548.4|152
1649935680000|2022-04-14 11:28:00|||||||||41
1649935690000|2022-04-14 11:28:10|||||||||53
1649935700000|2022-04-14 11:28:20|15549.9|15548.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.2|54
1649935710000|2022-04-14 11:28:30|||||||||9
1649935720000|2022-04-14 11:28:40|15551.9|15550.4|15551.1|15549.6|15551.9|15550.4|15550.9|15549.4|114
1649935730000|2022-04-14 11:28:50|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|2
1649935740000|2022-04-14 11:29:00|15550.3|15548.8|15549.9|15548.4|15550.9|15549.4|15549.9|15548.4|98
1649935750000|2022-04-14 11:29:10|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|73
1649935760000|2022-04-14 11:29:20|15548.3|15546.8|15548.9|15547.4|15549.9|15547.8|15548.3|15546.8|291
1649935770000|2022-04-14 11:29:30|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|3
1649935780000|2022-04-14 11:29:40|15550.9|15548.2|15548.9|15547.4|15550.9|15548.4|15548.9|15547.4|33
1649935790000|2022-04-14 11:29:50|15547.7|15546.2|15548.9|15547.4|15548.9|15547.4|15547.7|15546.2|117
1649935800000|2022-04-14 11:30:00|15549.9|15548.2|15549.9|15548.4|15550.1|15548.4|15549.1|15547.4|101
1649935810000|2022-04-14 11:30:10|15548.9|15547.4|15549.9|15547.4|15549.9|15548.4|15548.9|15547.4|69
1649935820000|2022-04-14 11:30:20|15548.9|15546.2|15547.7|15546.2|15548.9|15547.4|15546.3|15544.8|82
1649935830000|2022-04-14 11:30:30|15548.9|15547.4|15547.7|15546.2|15548.9|15547.4|15547.7|15546.2|34
1649935840000|2022-04-14 11:30:40|15548.5|15546|15547.7|15546.2|15548.5|15546.2|15547.7|15546|13
1649935850000|2022-04-14 11:30:50|15548.9|15546.4|15547.7|15546.2|15548.9|15546.7|15547.7|15546.2|32
1649935860000|2022-04-14 11:31:00|15546.7|15545.2|15546.7|15545.2|15547.7|15545.4|15546.3|15544.8|79
1649935870000|2022-04-14 11:31:10|15545.7|15544.2|15546.7|15544.2|15546.7|15545.2|15545.7|15544.2|15
1649935880000|2022-04-14 11:31:20|15545.7|15544.4|15546.7|15545.2|15546.7|15545.2|15545.7|15544.2|99
1649935900000|2022-04-14 11:31:40|15545.7|15544.2|15545.7|15544.2|15546.7|15545.2|15545.7|15544.2|79
1649935910000|2022-04-14 11:31:50|15546.7|15545.2|15545.7|15544.2|15546.7|15545.2|15545.7|15544.2|30
1649935920000|2022-04-14 11:32:00|15546.7|15544.4|15546.7|15545.2|15546.7|15545.2|15545.7|15544.2|17
1649935930000|2022-04-14 11:32:10|||||||||83
1649935940000|2022-04-14 11:32:20|15547.3|15545.8|15548.9|15547.4|15548.9|15547.4|15547.3|15545.2|104
1649935950000|2022-04-14 11:32:30|15548.5|15547|15548.9|15547.4|15548.9|15547.4|15547.3|15545.8|116
1649935960000|2022-04-14 11:32:40|||||||||148
1649935970000|2022-04-14 11:32:50|15549.3|15547.8|15549.9|15548.4|15550.1|15548.4|15548.9|15547.4|97
1649935980000|2022-04-14 11:33:00|15549.7|15547.4|15549.9|15548.4|15550.9|15549.4|15549.7|15547.4|30
1649935990000|2022-04-14 11:33:10|15548.9|15547.4|15549.9|15548.4|15549.9|15548.4|15548.9|15547.4|45
1649936000000|2022-04-14 11:33:20|15548.9|15547.4|15549.9|15548.4|15549.9|15548.4|15548.9|15547.4|99
1649936010000|2022-04-14 11:33:30|15548.9|15547.4|15547.7|15546.2|15548.9|15547.4|15547.7|15546.2|85
1649936020000|2022-04-14 11:33:40|15548.9|15546.4|15547.7|15546.2|15548.9|15546.4|15547.7|15546.2|53
1649936030000|2022-04-14 11:33:50|15547.3|15545.8|15546.7|15545.2|15547.7|15545.8|15546.7|15545.2|123
1649936040000|2022-04-14 11:34:00|15545.7|15544.2|15546.7|15545.2|15546.7|15545.2|15545.7|15544.2|65
1649936050000|2022-04-14 11:34:10|15547.7|15546.2|15547.7|15546.2|15547.7|15546.2|15547.7|15546.2|12
1649936060000|2022-04-14 11:34:20|15547.3|15545.2|15547.7|15546.2|15547.7|15546.2|15546.7|15545.2|41
1649936070000|2022-04-14 11:34:30|15548.9|15547.4|15549.9|15548.4|15549.9|15548.4|15548.9|15547.4|98
1649936080000|2022-04-14 11:34:40|15548.9|15547.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|26
1649936090000|2022-04-14 11:34:50|15547.7|15546.4|15547.7|15546.2|15548.7|15546.4|15547.7|15546.2|2
1649936100000|2022-04-14 11:35:00|15548.7|15547.2|15550.1|15548.6|15550.1|15548.6|15547.7|15546.2|23
1649936110000|2022-04-14 11:35:10|15551.1|15549.6|15551.1|15549.6|15551.1|15549.6|15550.1|15548.6|33
1649936120000|2022-04-14 11:35:20|15550.1|15548.6|15551.1|15549.6|15551.1|15549.6|15550.1|15548.4|46
1649936130000|2022-04-14 11:35:30|15550.1|15548.6|15551.1|15548.6|15552.1|15549.6|15550.1|15548.6|25
1649936140000|2022-04-14 11:35:40|15550.3|15548.8|15551.1|15549.6|15551.1|15549.6|15550.1|15548.6|52
1649936150000|2022-04-14 11:35:50|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|202
1649936160000|2022-04-14 11:36:00|15553.1|15551.6|15553.1|15551.6|15553.3|15551.8|15552.1|15550.6|48
1649936170000|2022-04-14 11:36:10|15554.1|15552.4|15553.1|15551.6|15554.1|15552.6|15553.1|15551.6|18
1649936180000|2022-04-14 11:36:20|15554.1|15551.8|15552.1|15550.6|15554.1|15551.8|15552.1|15550.6|405
1649936190000|2022-04-14 11:36:30|15553.1|15551.1|15553.1|15551.6|15553.1|15551.6|15552.1|15551.1|80
1649936200000|2022-04-14 11:36:40|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|25
1649936210000|2022-04-14 11:36:50|15553.1|15551.6|15552.1|15550.6|15553.1|15551.6|15552.1|15550.6|102
1649936220000|2022-04-14 11:37:00|15551.1|15549.6|15552.1|15550.6|15552.1|15550.6|15551.1|15549.6|73
1649936230000|2022-04-14 11:37:10|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|72
1649936240000|2022-04-14 11:37:20|15552.7|15551.2|15554.1|15551.6|15554.1|15552.2|15552.1|15550.4|313
1649936250000|2022-04-14 11:37:30|15553.1||15553.1||15553.1||15553.1||0
1649936260000|2022-04-14 11:37:40|15552.9|15551.4|15553.1|15551.6|15553.1|15551.6|15552.1|15550.6|115
1649936270000|2022-04-14 11:37:50|15552.9|15551.4|15554.1|15552.6|15554.1|15552.6|15552.9|15550.6|35
1649936280000|2022-04-14 11:38:00|15555.1|15553.6|15553.1|15551.6|15555.1|15553.6|15553.1|15551.6|110
1649936290000|2022-04-14 11:38:10|15554.1|15552.6|15553.1|15551.6|15554.1|15552.6|15552.1|15550.4|306
1649936300000|2022-04-14 11:38:20|15552.9|15550.6|15553.1|15551.6|15554.3|15552.6|15552.9|15550.6|154
1649936310000|2022-04-14 11:38:30|15553.3|15550.8|15553.1|15551.6|15553.3|15551.6|15552.1|15550.6|161
1649936320000|2022-04-14 11:38:40|15554.1|15550.6|15554.1|15552.6|15554.1|15552.6|15554.1|15550.6|32
1649936330000|2022-04-14 11:38:50||15551.6||15552.6||15552.6||15551.6|50
1649936340000|2022-04-14 11:39:00|15553.3|15551.6|15553.1|15551.6|15554.1|15552.6|15553.1|15551.6|25
1649936350000|2022-04-14 11:39:10|15554.1|15552.6|15554.1|15552.6|15555.1|15553.6|15554.1|15552.6|159
1649936360000|2022-04-14 11:39:20|15555.1|15553.6|15554.1|15551.6|15555.1|15553.6|15554.1|15551.6|135
1649936370000|2022-04-14 11:39:30|15554.3|15552.6|15554.1|15551.6|15554.3|15552.6|15552.9|15550.6|129
1649936380000|2022-04-14 11:39:40|15553.9|15552.4|15555.1|15552.6|15555.1|15553.6|15553.9|15552.4|28
1649936390000|2022-04-14 11:39:50|15554.3|15552.8|15554.1|15552.6|15554.3|15552.8|15554.1|15552.6|46
1649936400000|2022-04-14 11:40:00|15553.1|15551.6|15552.1|15550.6|15553.1|15551.6|15552.1|15550.4|75
1649936410000|2022-04-14 11:40:10|||||||||62
1649936420000|2022-04-14 11:40:20|15552.5|15551|15553.1|15551.6|15553.3|15551.8|15552.5|15550.6|102
1649936430000|2022-04-14 11:40:30|15552.1|15550.6|15552.1|15550.6|15553.1|15551.2|15551.1|15549.6|122
1649936440000|2022-04-14 11:40:40|15552.7|15551.2|15554.1|15551.6|15554.1|15551.6|15552.1|15550.6|49
1649936450000|2022-04-14 11:40:50|15553.1|15551.4|15554.1|15552.6|15554.1|15552.6|15553.1|15551.4|53
1649936460000|2022-04-14 11:41:00|15555.1|15553.6|15555.1|15553.6|15555.1|15553.6|15554.1|15552.6|55
1649936470000|2022-04-14 11:41:10|||||||||27
1649936480000|2022-04-14 11:41:20|15554.1|15552.6|15553.9|15552.4|15554.3|15552.6|15553.9|15551.6|104
1649936490000|2022-04-14 11:41:30|15554.1|15552.6|15553.1|15551.6|15554.3|15552.6|15553.1|15551.6|52
1649936500000|2022-04-14 11:41:40|15553.3|15551.8|15553.1|15551.6|15553.3|15551.8|15553.1|15551.6|54
1649936510000|2022-04-14 11:41:50|15554.1|15551.4|15554.1|15551.6|15554.1|15552|15553.1|15551.4|63
1649936520000|2022-04-14 11:42:00|15553.1|15552.6|15553.1|15551.6|15553.1|15552.6|15552.1|15550.6|161
1649936530000|2022-04-14 11:42:10|15553.3|15551.8|15553.1|15551.6|15554.1|15552.6|15553.1|15551.6|38
1649936540000|2022-04-14 11:42:20|15553.3|15551.8|15552.1|15550.6|15554.1|15551.8|15552.1|15550.6|101
1649936550000|2022-04-14 11:42:30|15553.1|15549.6|15554.1|15552.6|15554.1|15552.6|15552.1|15549.6|147
1649936560000|2022-04-14 11:42:40|15554.3|15551.8|15554.1|15551.6|15554.3|15552.6|15553.1|15551.6|108
1649936570000|2022-04-14 11:42:50||15552.6||15552.6||15552.6||15552.6|88
1649936580000|2022-04-14 11:43:00|15555.1|15553.6|15555.9|15554.4|15557.1|15555.6|15555.1|15553.6|79
1649936590000|2022-04-14 11:43:10|15557.1|15555.6|15559.1|15557.6|15559.1|15557.6|15557.1|15554.6|122
1649936600000|2022-04-14 11:43:20|15560.1|15556.6|15558.1|15556.6|15560.3|15558.6|15558.1|15556.6|88
1649936610000|2022-04-14 11:43:30|15557.1|15554.6|15557.1|15555.6|15565.5|15564|15556.1|15554.6|103
1649936620000|2022-04-14 11:43:40|15557.3|15555.8|15557.1|15554.6|15558.3|15555.8|15557.1|15554.6|40
1649936630000|2022-04-14 11:43:50|15559.1|15555.6|15560.3|15556.8|15560.3|15557.8|15558.1|15555.6|105
1649936640000|2022-04-14 11:44:00|15560.5|15557.8|15557.3|15554.8|15560.5|15558.8|15557.1|15554.6|49
1649936650000|2022-04-14 11:44:10|15557.1|15554.6|15558.1|15555.6|15565.5|15563|15556.9|15554.6|42
1649936660000|2022-04-14 11:44:20|15556.9|15555.4|15564.5|15562|15564.5|15562|15556.3|15553.6|284
1649936670000|2022-04-14 11:44:30|15557.3|15554.8|15557.1|15554.6|15557.3|15554.8|15556.1|15553.6|10
1649936680000|2022-04-14 11:44:40|15556.7|15555.2|15555.1|15551.6|15556.7|15555.2|15553.1|15551.6|35
1649936690000|2022-04-14 11:44:50|15554.1|15552.6|15554.1|15551.6|15554.1|15552.6|15554.1|15551.6|68
1649936700000|2022-04-14 11:45:00|15553.9|15552.4|15558.8|15556.3|15559.1|15556.6|15553.9|15551.4|43
1649936710000|2022-04-14 11:45:10|15559.3|15555.8|15567.6|15564.1|15576.8|15573.3|15559.3|15555.8|398
1649936720000|2022-04-14 11:45:20|15566.8|15564.3|15563.3|15560.8|15569|15566.6|15563.3|15560.8|283
1649936730000|2022-04-14 11:45:30|15565.3|15562.8|15586.8|15583.3|15588.7|15585.2|15563.3|15560.8|398
1649936740000|2022-04-14 11:45:40|15589.8|15585.3|15594|15592.5|15602.9|15600.4|15582.8|15580.5|346
1649936750000|2022-04-14 11:45:50|15592|15590.5|15610.4|15608.9|15614.8|15612.9|15591|15589.5|546
1649936760000|2022-04-14 11:46:00|15609.2|15606.7|15609.4|15606.9|15617.2|15615.7|15601.2|15598.7|527
1649936770000|2022-04-14 11:46:10|15609.2|15606.7|15604.2|15601.7|15612.6|15611.1|15603|15601.5|274
1649936780000|2022-04-14 11:46:20|15604|15602.5|15606.2|15604.7|15611.2|15609.7|15603.2|15600.7|341
1649936790000|2022-04-14 11:46:30|15607.2|15605.7|15602.4|15600.9|15607.2|15605.7|15602|15599.5|345
1649936800000|2022-04-14 11:46:40|15603.2|15600.7|15620.6|15618.1|15625.3|15622.8|15603.2|15600.7|567
1649936810000|2022-04-14 11:46:50|15619.6|15619.1|15624.4|15621.9|15628.8|15626.3|15617.2|15614.9|370
1649936820000|2022-04-14 11:47:00|15623.4|15622.9|15639.8|15638.3|15639.8|15638.3|15623.4|15621.9|615
1649936830000|2022-04-14 11:47:10|15641|15639.5|15636.8|15635.3|15646.6|15644.1|15633.6|15631.3|414
1649936840000|2022-04-14 11:47:20|15637.8|15636.3|15625.2|15623.7|15642.4|15639.9|15625.2|15623.7|253
1649936850000|2022-04-14 11:47:30|15626.6|15623.1|15629.8|15627.3|15630.8|15629.3|15623.1|15621.6|361
1649936860000|2022-04-14 11:47:40|15630.8|15628.3|15623.6|15622.1|15630.8|15629.3|15621.4|15618.9|381
1649936870000|2022-04-14 11:47:50|15622.6|15621.1|15620.4|15617.9|15629.3|15626.8|15618.4|15616.9|423
1649936880000|2022-04-14 11:48:00|15619.4|15618.9|15622.6|15620.1|15629.3|15627.8|15619.2|15616.9|318
1649936890000|2022-04-14 11:48:10|15621.6|15619.1|15620.4|15618.9|15628.3|15626.8|15619.4|15617.7|172
1649936900000|2022-04-14 11:48:20|15619.6|15618.1|15617.4|15614.9|15622|15620.5|15616.4|15614.9|317
1649936910000|2022-04-14 11:48:30|15617.6|15616.1|15614.4|15611.9|15623.3|15621.8|15613.4|15610.9|279
1649936920000|2022-04-14 11:48:40|15614.6|15612.1|15622.6|15620.1|15624.6|15623.1|15614.4|15611.9|260
1649936930000|2022-04-14 11:48:50|15623.1|15621.1|15623.6|15621.1|15625.6|15623.9|15619.6|15618.1|397
1649936940000|2022-04-14 11:49:00|15624.6|15622.1|15624.8|15623.3|15628.8|15627.3|15624.6|15622.1|161
1649936950000|2022-04-14 11:49:10|15625.6|15624.1|15624.6|15623.1|15628.8|15626.3|15621.6|15620.1|179
1649936960000|2022-04-14 11:49:20|15625.6|15623.9|15622.6|15621.1|15626.1|15624.1|15622.6|15621.1|75
1649936970000|2022-04-14 11:49:30|15621.6|15620.1|15622.6|15621.1|15624.6|15622.1|15620.6|15619.1|335
1649936980000|2022-04-14 11:49:40|15623.7|15622.2|15627|15624.5|15628|15626.5|15622.9|15621.4|415
1649936990000|2022-04-14 11:49:50|15627.8|15624.3|15620.6|15619.1|15629|15627.5|15620.6|15619.1|239
1649937000000|2022-04-14 11:50:00|15621.6|15620.1|15615.6|15614.1|15622.8|15621.1|15615.6|15614.1|470
1649937010000|2022-04-14 11:50:10|15616.6|15616.1|15622.3|15619.8|15622.3|15620.1|15616.6|15614.1|156
1649937020000|2022-04-14 11:50:20|15622.6|15621.1|15615.6|15614.1|15622.6|15621.1|15614.6|15613.1|175
1649937030000|2022-04-14 11:50:30|15614.6|15613.1|15605.3|15602.8|15614.6|15613.1|15604.1|15602.6|378
1649937040000|2022-04-14 11:50:40|15604.9|15603.4|15603.1|15600.6|15608.1|15606.6|15601.9|15599.6|430
1649937050000|2022-04-14 11:50:50|15602.1|15600.4|15607.1|15605.6|15609.3|15607.8|15602.1|15600.4|369
1649937060000|2022-04-14 11:51:00|15606.1|15604.6|15606.1|15604.6|15611.8|15610.1|15605.1|15603.6|345
1649937070000|2022-04-14 11:51:10|15605.1|15603.6|15602.1|15600.6|15607.1|15605.2|15602.1|15600.6|140
1649937080000|2022-04-14 11:51:20|15602.6|15601.1|15600.1|15598.6|15604.1|15601.6|15600.1|15598.6|218
1649937090000|2022-04-14 11:51:30|15599.1|15597.6|15600.1|15597.6|15601.1|15599.6|15597.1|15595.6|217
1649937100000|2022-04-14 11:51:40|15601.3|15598.8|15604.1|15602.6|15605.1|15603.6|15601.1|15598.6|297
1649937110000|2022-04-14 11:51:50|15604.9|15602.4|15608.1|15606.6|15608.1|15606.6|15604.9|15602.4|84
1649937120000|2022-04-14 11:52:00|15608.6|15607.1|15612.6|15611.1|15613.6|15612.1|15608.1|15606.6|209
1649937130000|2022-04-14 11:52:10|15611.6|15610.1|15617.6|15615.1|15617.6|15616.1|15611.6|15610.1|116
1649937140000|2022-04-14 11:52:20|15616.6|15616.1|15618.6|15617.1|15622.6|15620.1|15616.6|15614.9|127
1649937150000|2022-04-14 11:52:30|15617.6|15616.1|15615.6|15613.1|15621.6|15619.1|15615.6|15613.1|441
1649937160000|2022-04-14 11:52:40|15616.8|15614.1|15614.6|15613.1|15616.8|15615.1|15613.6|15612.1|93
1649937170000|2022-04-14 11:52:50|15614.8|15613.3|15614.6|15612.1|15615.6|15613.3|15613.6|15611.1|58
1649937180000|2022-04-14 11:53:00|15615|15613.1|15620.6|15619.1|15620.6|15619.1|15615|15613.1|93
1649937190000|2022-04-14 11:53:10|15621.6|15620.1|15621.6|15620.1|15622.6|15621.1|15620.6|15619.1|192
1649937200000|2022-04-14 11:53:20|15623.6|15622.1|15622.6|15621.1|15626|15624.5|15622.6|15621.1|101
1649937210000|2022-04-14 11:53:30|15623.6|15622.1|15624.6|15623.1|15624.6|15623.1|15622.6|15621.1|94
1649937220000|2022-04-14 11:53:40|15625.8|15623.3|15623.6|15622.1|15626|15624.5|15622.6|15621.1|184
1649937230000|2022-04-14 11:53:50|15624.6|15623.1|15623.6|15621.1|15626.4|15624.5|15621.4|15618.9|462
1649937240000|2022-04-14 11:54:00|15624|15622.1|15630|15628.5|15631|15629.5|15624|15621.1|185
1649937250000|2022-04-14 11:54:10|15629.8|15627.5|15625.8|15623.3|15630|15628.5|15623.3|15620.8|169
1649937260000|2022-04-14 11:54:20|15625.6|15624.1|15620.6|15619.1|15625.8|15624.3|15619.6|15617.1|152
1649937270000|2022-04-14 11:54:30|15621.6|15618.1|15615.6|15613.1|15621.6|15619.1|15615.6|15613.1|85
1649937280000|2022-04-14 11:54:40|15614.6|15615.1|15613.6|15612.1|15616.6|15615.1|15613.6|15612.1|139
1649937290000|2022-04-14 11:54:50|15614.4|15611.9|15614.6|15613.1|15616.6|15614.1|15613.6|15611.9|220
1649937300000|2022-04-14 11:55:00|15615.6|15614.1|15617.6|15615.1|15618.6|15616.3|15613.6|15612.1|190
1649937310000|2022-04-14 11:55:10|15616.6|15616.1|15615.6|15614.1|15618.6|15617.1|15615.6|15614.1|63
1649937320000|2022-04-14 11:55:20|15616.6|15615.1|15614.6|15613.1|15618.6|15616.1|15614.6|15613.1|159
1649937330000|2022-04-14 11:55:30|15615|15613.5|15615.6|15614.1|15618.6|15616.1|15614.6|15612.9|208
1649937340000|2022-04-14 11:55:40|15615.4|15613.9|15615.6|15614.1|15617.6|15616.1|15615.4|15613.1|150
1649937350000|2022-04-14 11:55:50|15614.6|15613.1|15618.6|15616.1|15618.6|15617.1|15614.6|15613.1|205
1649937360000|2022-04-14 11:56:00|15619.6|15617.1|15616.6|15614.1|15619.6|15617.1|15615.6|15613.9|319
1649937370000|2022-04-14 11:56:10|15615.6|15614.3|15615.6|15614.1|15616.6|15614.3|15613|15611.5|203
1649937380000|2022-04-14 11:56:20|15616.6|15615.1|15615.6|15614.1|15616.6|15615.1|15615.6|15614.1|48
1649937390000|2022-04-14 11:56:30|15616.6|15615.1|15615.6|15614.1|15616.6|15615.1|15613.6|15612.1|184
1649937400000|2022-04-14 11:56:40|15616.6|15615.1|15616.6|15615.1|15616.6|15615.1|15615.6|15613.1|112
1649937410000|2022-04-14 11:56:50|15617|15615.5|15618.6|15617.1|15621.6|15619.1|15617|15615.5|276
1649937420000|2022-04-14 11:57:00|15619.6|15618.1|15617.6|15616.1|15619.6|15618.1|15614.6|15613.1|212
1649937430000|2022-04-14 11:57:10|15616.6|15615.1|15613.6|15612.1|15617.6|15616.1|15612.6|15610.9|174
1649937440000|2022-04-14 11:57:20|15613.4|15611.1|15612.6|15610.1|15613.4|15611.9|15611.6|15610.1|46
1649937450000|2022-04-14 11:57:30|15611.6|15610.9|15611.6|15610.1|15612.6|15611.1|15610.6|15609.1|84
1649937460000|2022-04-14 11:57:40|15610.6|15609.1|15606.1|15604.6|15611.6|15610.1|15606.1|15604.6|159
1649937470000|2022-04-14 11:57:50|15607.1|15605.6|15607.1|15605.6|15607.1|15605.6|15604.1|15602.6|343
1649937480000|2022-04-14 11:58:00|15606.7|15605.2|15604.1|15601.6|15607.4|15605.6|15604.1|15601.6|149
1649937490000|2022-04-14 11:58:10|15603.4|15601.9|15605.1|15603.6|15606.1|15604.6|15602.1|15600.4|148
1649937500000|2022-04-14 11:58:20|15604.1|15602.6|15607.1|15605.6|15607.1|15605.6|15604.1|15602.6|101
1649937510000|2022-04-14 11:58:30|15606.1|15604.6|15603.1|15600.6|15606.1|15604.6|15602.1|15600.6|63
1649937520000|2022-04-14 11:58:40|15602.1|15600.4|15600.1|15598.6|15603.1|15601.6|15599.1|15596.6|151
1649937530000|2022-04-14 11:58:50|15601.1|15597.6|15601.1|15598.6|15603.1|15601.6|15600.1|15597.6|209
1649937540000|2022-04-14 11:59:00|15600.6|15599.6|15602.1|15600.6|15603.1|15601.6|15599.1|15597.6|109
1649937550000|2022-04-14 11:59:10|15602.9|15600.4|15602.1|15600.6|15603.1|15601.6|15602.1|15600.4|287
1649937560000|2022-04-14 11:59:20|15603.1|15601.6|15603.1|15601.6|15605.1|15603.6|15602.1|15600.6|72
1649937570000|2022-04-14 11:59:30|15602.4|15600.9|15603.1|15601.6|15604.1|15601.6|15602.1|15600.6|82
1649937580000|2022-04-14 11:59:40|15604.1|15603.6|15606.1|15604.6|15607.1|15605.6|15604.1|15603.4|63
1649937590000|2022-04-14 11:59:50|15607.1|15605.6|15608.1|15606.6|15608.1|15606.6|15607.1|15605.6|26
1649937600000|2022-04-14 12:00:00|15607.1|15605.6|15607.1|15604.6|15608.1|15606.2|15606.1|15603.6|99
1649937610000|2022-04-14 12:00:10|15606.1|15603.6|15606.2|15603.7|15606.2|15604.7|15603.1|15601.6|79
1649937620000|2022-04-14 12:00:20|15607.2|15604.7|15614.6|15612.1|15614.6|15612.1|15606.2|15604.7|214
1649937630000|2022-04-14 12:00:30|15613.6|15611.9|15613.6|15612.1|15615.6|15614.1|15612.6|15611.1|79
1649937640000|2022-04-14 12:00:40|15614.6|15612.9|15614.6|15613.1|15616.6|15614.3|15613.4|15611.9|186
1649937650000|2022-04-14 12:00:50|15615.4|15612.9|15616.6|15615.1|15616.6|15615.1|15614.6|15612.9|20
1649937660000|2022-04-14 12:01:00|15616.8|15615.3|15616.6|15615.1|15617.6|15616.1|15614.6|15613.1|82
1649937670000|2022-04-14 12:01:10|15615.6|15614.1|15618.6|15617.1|15618.6|15617.1|15615.6|15614.1|138
1649937680000|2022-04-14 12:01:20|15617.6|15616.1|15619.6|15617.1|15619.8|15618.1|15617.6|15616.1|115
1649937690000|2022-04-14 12:01:30|15620.6|15618.1|15618.6|15616.1|15620.6|15619.1|15617.6|15616.1|330
1649937700000|2022-04-14 12:01:40|15617.6|15616.3|15617.6|15616.1|15619.6|15618.1|15617.6|15616.1|111
1649937710000|2022-04-14 12:01:50|15618.6|15617.1|15618.6|15617.1|15619.6|15618.1|15617.6|15616.1|91
1649937720000|2022-04-14 12:02:00|15619.6|15618.1|15618.6|15617.1|15619.6|15618.1|15617.6|15616.1|175
1649937730000|2022-04-14 12:02:10|15617.6|15616.1|15617.6|15616.1|15618.6|15617.1|15616.6|15614.9|50
1649937740000|2022-04-14 12:02:20|15618.6|15617.1|15617.6|15616.1|15618.6|15617.1|15617.6|15616.1|15
1649937750000|2022-04-14 12:02:30|15616.6|15615.1|15619.6|15617.1|15620.8|15619.1|15616.6|15615.1|117
1649937760000|2022-04-14 12:02:40|15618.6|15617.3|15621.6|15619.1|15621.8|15620.1|15618.6|15617.3|38
1649937770000|2022-04-14 12:02:50|15621.8|15619.3|15622.6|15621.1|15622.6|15621.1|15621.6|15619.3|92
1649937780000|2022-04-14 12:03:00|15623.2|15621.7|15624.6|15623.1|15624.6|15623.1|15623.2|15621.7|151
1649937790000|2022-04-14 12:03:10|15624.4|15622.1|15626|15624.5|15627.3|15625.5|15623.3|15620.8|256
1649937800000|2022-04-14 12:03:20|15624.8|15623.3|15627|15625.5|15629|15627.5|15624.6|15623.1|463
1649937810000|2022-04-14 12:03:30|15627.2|15625.7|15626|15624.5|15628|15626.5|15626|15624.5|89
1649937820000|2022-04-14 12:03:40|15625.8|15624.3|15623.6|15622.1|15626|15624.5|15623.6|15621.1|48
1649937830000|2022-04-14 12:03:50|15623|15621.5|15622.6|15621.1|15623|15621.5|15622.4|15620.1|147
1649937840000|2022-04-14 12:04:00|15623.6|15622.1|15621.6|15620.1|15623.6|15622.1|15621.6|15620.1|58
1649937850000|2022-04-14 12:04:10|15620.6|15619.1|15621.6|15620.1|15621.6|15620.1|15618.6|15616.9|209
1649937860000|2022-04-14 12:04:20|15620.6|15619.1|15620.6|15619.1|15621.8|15620.1|15619.6|15618.1|106
1649937870000|2022-04-14 12:04:30|15620|15618.5|15617.6|15616.1|15620.8|15619.1|15617.6|15616.1|163
1649937880000|2022-04-14 12:04:40|15617|15615.5|15613.6|15612.1|15617|15615.5|15613.6|15612.1|221
1649937890000|2022-04-14 12:04:50|15614.6|15613.1|15615.6|15614.1|15615.6|15614.1|15612.6|15610.1|197
1649937900000|2022-04-14 12:05:00|15615.4|15613.9|15617.6|15616.1|15617.6|15616.1|15614.4|15612.9|77
1649937910000|2022-04-14 12:05:10|15616.6|15615.1|15618.6|15617.1|15621.6|15620.1|15616.6|15615.1|103
1649937920000|2022-04-14 12:05:20|15619.6|15618.1|15617.6|15616.1|15619.6|15618.1|15617.6|15616.1|37
1649937930000|2022-04-14 12:05:30|15616.6|15615.1|15618.6|15617.1|15618.6|15617.1|15615.6|15614.1|160
1649937940000|2022-04-14 12:05:40|15617.8|15616.1|15619.6|15618.1|15619.6|15618.1|15617|15615.5|141
1649937950000|2022-04-14 12:05:50|15619.4|15617.1|15619.6|15618.1|15619.6|15618.1|15618.6|15616.1|48
1649937960000|2022-04-14 12:06:00|15620.6|15619.1|15620.6|15619.1|15620.6|15619.1|15620.2|15618.7|186
1649937970000|2022-04-14 12:06:10|15621.4|15618.9|15621.6|15620.1|15622.6|15621.1|15620.6|15618.9|186
1649937980000|2022-04-14 12:06:20|15621.4|15619.1|15621.6|15620.1|15622.6|15620.1|15621.4|15619.1|7
1649937990000|2022-04-14 12:06:30|15620.6|15619.1|15615.6|15614.1|15620.6|15619.1|15615.6|15613.9|113
1649938000000|2022-04-14 12:06:40|15615.4|15613.9|15615.6|15614.1|15616.6|15614.3|15614.6|15613.1|1078
1649938010000|2022-04-14 12:06:50|15614.6|15613.1|15611.6|15610.1|15615.6|15614.1|15611.6|15610.1|156
1649938020000|2022-04-14 12:07:00|15612|15610.5|15611.6|15610.1|15613.6|15612.1|15611.6|15610.1|179
1649938030000|2022-04-14 12:07:10|15612.6|15611.1|15611.6|15610.1|15612.6|15611.1|15611.6|15610.1|37
1649938040000|2022-04-14 12:07:20|15612.6|15611.1|15613.2|15611.7|15613.2|15611.7|15610.6|15609.1|230
1649938050000|2022-04-14 12:07:30|15613.6|15612.1|15611.6|15610.1|15613.6|15612.1|15610.6|15609.1|243
1649938060000|2022-04-14 12:07:40|15613.6|15612.1|15615.6|15613.1|15616.6|15614.1|15613.6|15612.1|199
1649938070000|2022-04-14 12:07:50|15614.6|15614.1|15615.3|15612.8|15615.6|15614.1|15613.6|15612.1|138
1649938080000|2022-04-14 12:08:00|15615.6|15614.1|15615.8|15613.3|15615.8|15614.1|15614.6|15612.9|65
1649938090000|2022-04-14 12:08:10|15615.6|15613.1|15612.6|15611.1|15615.8|15614.1|15612.6|15611.1|164
1649938100000|2022-04-14 12:08:20|15611.6|15610.1|15613.6|15612.1|15613.6|15612.1|15611.6|15610.1|81
1649938110000|2022-04-14 12:08:30|15614.6|15613.1|15614.6|15613.1|15614.6|15613.1|15613.6|15612.1|94
1649938120000|2022-04-14 12:08:40|15615.6|15614.1|15616.6|15615.1|15616.6|15615.1|15615.4|15613.1|62
1649938130000|2022-04-14 12:08:50|15615.6|15614.1|15613.6|15612.1|15616.6|15615.1|15613.6|15612.1|56
1649938140000|2022-04-14 12:09:00|15614.6|15613.1|15614.9|15612.4|15614.9|15613.1|15613.6|15611.9|75
1649938150000|2022-04-14 12:09:10|15614.6|15612.1|15614.6|15613.1|15615.6|15614.1|15612.6|15611.1|139
1649938160000|2022-04-14 12:09:20|15612.6|15611.1|15611.6|15610.1|15612.6|15611.1|15611.6|15609.9|49
1649938170000|2022-04-14 12:09:30|15610.6|15609.1|15610.6|15609.1|15611.6|15610.1|15610.4|15607.9|83
1649938180000|2022-04-14 12:09:40|15611.6|15610.1|15611.4|15608.9|15613.6|15611.1|15610.6|15608.9|237
1649938190000|2022-04-14 12:09:50|15611.6|15609.1|15611.6|15610.1|15612.8|15611.1|15610.6|15609.1|95
1649938200000|2022-04-14 12:10:00|15611.4|15609.1|15609.4|15607.9|15612.6|15611.1|15609.4|15607.9|315
1649938210000|2022-04-14 12:10:10|15610.8|15608.3|15609|15607.5|15610.8|15609.1|15608.1|15605.6|36
1649938220000|2022-04-14 12:10:20|15609.4|15607.9|15606.2|15604.7|15609.4|15607.9|15606.2|15604.5|112
1649938230000|2022-04-14 12:10:30|15607.2|15605.7|15607.2|15605.7|15609.4|15607.9|15604.2|15602.7|311
1649938240000|2022-04-14 12:10:40|15608.2|15606.7|15608.2|15606.7|15609.4|15607.9|15607.2|15605.7|53
1649938250000|2022-04-14 12:10:50|15608.4|15605.9|15609.4|15607.9|15610.6|15608.1|15607.2|15605.7|65
1649938260000|2022-04-14 12:11:00|15609.6|15607.1|15608.2|15606.7|15610.4|15608.1|15608.2|15606.7|140
1649938270000|2022-04-14 12:11:10|15608.6|15607.1|15609.4|15607.9|15611.8|15610.1|15608.6|15607.1|96
1649938280000|2022-04-14 12:11:20|15609|15606.9|15609.4|15607.9|15610.6|15609.1|15607.5|15606|127
1649938290000|2022-04-14 12:11:30|15608.6|15606.9|15610.6|15609.1|15610.6|15609.1|15608.6|15606.9|69
1649938300000|2022-04-14 12:11:40|15611.6|15610.1|15612.6|15611.1|15612.8|15611.3|15610.6|15609.1|287
1649938310000|2022-04-14 12:11:50|15611.6|15610.1|15609.4|15607.9|15612.6|15611.1|15609.4|15607.9|83
1649938320000|2022-04-14 12:12:00|15608.4|15606.9|15604.2|15602.7|15608.4|15606.9|15604.2|15602.7|40
1649938330000|2022-04-14 12:12:10|15603.2|15601.7|15600.2|15598.7|15603.4|15601.7|15599.2|15597.5|118
1649938340000|2022-04-14 12:12:20|15601.2|15599.7|15598.2|15595.7|15601.4|15599.7|15597.2|15595.7|168
1649938350000|2022-04-14 12:12:30|15598|15596.5|15595.2|15593.7|15598|15596.5|15595.2|15593.7|167
1649938360000|2022-04-14 12:12:40|15595|15592.5|15595|15593.5|15595|15593.5|15591.2|15589.5|343
1649938370000|2022-04-14 12:12:50|15596|15594.5|15593.7|15592.2|15596|15594.5|15592.7|15591.2|94
1649938380000|2022-04-14 12:13:00|15594.2|15592.7|15596|15593.5|15599.2|15597.7|15593.7|15591.2|284
1649938390000|2022-04-14 12:13:10|15595.2|15593.7|15595|15593.5|15597|15595.5|15595|15593.2|152
1649938400000|2022-04-14 12:13:20|15595.5|15594|15599.2|15597.7|15601.2|15599.7|15595|15593.5|108
1649938410000|2022-04-14 12:13:30|15600.2|15598.7|15601.2|15599.7|15601.2|15599.7|15600.2|15598.7|80
1649938420000|2022-04-14 12:13:40|15602.2|15600.7|15601.2|15599.7|15603.2|15601.5|15601.2|15599.5|220
1649938430000|2022-04-14 12:13:50|15602.2|15600.7|15603.2|15601.7|15603.2|15601.7|15601.2|15599.7|133
1649938440000|2022-04-14 12:14:00|15604.4|15601.9|15603.2|15600.7|15604.4|15601.9|15602.2|15599.7|157
1649938450000|2022-04-14 12:14:10|15602.2|15601.1|15605.2|15603.7|15606.2|15603.9|15602.2|15601.1|227
1649938460000|2022-04-14 12:14:20|15605|15602.7|15607.2|15604.7|15607.2|15605.2|15605|15602.7|62
1649938470000|2022-04-14 12:14:30|15606.2|15605.7|15607.2|15605.7|15608.2|15606.7|15606.2|15604.7|140
1649938480000|2022-04-14 12:14:40|15608.2|15606.7|15608.2|15606.7|15609.2|15607.7|15608.2|15606.7|145
1649938490000|2022-04-14 12:14:50|15607.4|15605.7|15606.2|15604.7|15607.4|15605.9|15606.2|15604.7|147
1649938500000|2022-04-14 12:15:00|15607.2|15605.5|15609.2|15607.7|15609.2|15607.7|15607|15605.5|53
1649938510000|2022-04-14 12:15:10|15610|15607.5|15611.4|15608.9|15612.4|15610.9|15608.2|15606.7|190
1649938520000|2022-04-14 12:15:20|15611.2|15609.7|15611.4|15608.9|15612.4|15610.9|15610.4|15608.9|142
1649938530000|2022-04-14 12:15:30|15611.2|15609.9|15610.4|15608.9|15611.4|15609.9|15610.4|15608.7|14
1649938540000|2022-04-14 12:15:40|15608.5|15607|15606.2|15604.7|15610.4|15608.9|15606.2|15604.5|244
1649938550000|2022-04-14 12:15:50|15606|15603.7|15608.2|15606.7|15609.2|15606.9|15605.2|15603.7|104
1649938560000|2022-04-14 12:16:00|15609.2|15606.5|15610.2|15607.7|15610.2|15608.1|15606.9|15605.4|267
1649938570000|2022-04-14 12:16:10|15610|15608.5|15611.4|15609.9|15611.4|15609.9|15610|15608.5|94
1649938580000|2022-04-14 12:16:20|||||||||13
1649938590000|2022-04-14 12:16:30|15612.6|15610.1|15611.6|15610.1|15612.6|15610.1|15611.4|15609.9|11
1649938600000|2022-04-14 12:16:40|15611.4|15609.9|15610.4|15608.9|15612.4|15610.9|15610.4|15608.9|63
1649938610000|2022-04-14 12:16:50|15611.4|15609.9|15612.2|15610.7|15612.4|15610.7|15610.4|15608.9|80
1649938620000|2022-04-14 12:17:00|15612.4|15610.9|15609.2|15607.7|15613.4|15611.9|15609.2|15607.7|98
1649938630000|2022-04-14 12:17:10|15610.2|15608.7|15610.2|15607.7|15610.4|15608.9|15608.6|15606.7|134
1649938640000|2022-04-14 12:17:20|15609.2|15606.7|15608.2|15606.7|15609.2|15606.9|15608.2|15606.7|60
1649938650000|2022-04-14 12:17:30|15609.2|15607.7|15609.2|15607.7|15610.4|15608.9|15608.2|15606.7|263
1649938660000|2022-04-14 12:17:40|15610.4|15607.9|15612.4|15610.9|15613.4|15611.9|15610.2|15607.9|161
1649938670000|2022-04-14 12:17:50|15613.4|15611.7|15613.4|15611.9|15613.4|15611.9|15612.4|15611.7|13
1649938680000|2022-04-14 12:18:00|15614.4|15612.9|15616.8|15615.3|15618.6|15616.1|15614.4|15612.9|318
1649938690000|2022-04-14 12:18:10|15617.6|15615.1|15615.4|15613.9|15617.6|15615.1|15615.4|15613.9|77
1649938700000|2022-04-14 12:18:20|15615.6|15614.1|15616.6|15614.1|15617.6|15615.1|15615.6|15614.1|89
1649938710000|2022-04-14 12:18:30|15616.8|15615.1|15615.4|15613.9|15616.8|15615.1|15614.4|15612.9|151
1649938720000|2022-04-14 12:18:40|15615.6|15614.1|15613.4|15611.9|15615.8|15614.3|15613.2|15611.7|215
1649938730000|2022-04-14 12:18:50|15614.4|15612.1|15617.6|15616.1|15617.6|15616.1|15613.4|15611.9|43
1649938740000|2022-04-14 12:19:00|15617|15615.5|15616.6|15614.1|15617|15615.5|15615.6|15613.9|71
1649938750000|2022-04-14 12:19:10|15616.4|15614.9|15614.4|15612.9|15617.8|15616.1|15614.4|15612.9|84
1649938760000|2022-04-14 12:19:20|15613.4|15611.9|15610.4|15608.9|15613.4|15611.9|15610.4|15608.9|85
1649938770000|2022-04-14 12:19:30|15607.9|15605.4|15610.4|15607.9|15611.4|15608.9|15607.9|15605.4|45
1649938780000|2022-04-14 12:19:40|15609.2|15607.7|15611.4|15608.9|15611.4|15609.7|15607.9|15605.4|85
1649938790000|2022-04-14 12:19:50|15611.2|15609.7|15610.4|15608.9|15611.4|15609.9|15610.4|15608.9|244
1649938800000|2022-04-14 12:20:00|15611.4|15609.9|15607.2|15604.7|15611.4|15609.9|15606.2|15604.5|149
1649938810000|2022-04-14 12:20:10|15607|15605.5|15604.2|15602.7|15607.2|15605.7|15603.2|15601.7|127
1649938820000|2022-04-14 12:20:20|15603.2|15601.7|15605.2|15603.7|15606.2|15604.7|15603.2|15601.7|64
1649938830000|2022-04-14 12:20:30|15606.4|15603.9|15604.2|15601.7|15606.4|15603.9|15603.2|15601.7|37
1649938840000|2022-04-14 12:20:40|15603.2|15600.9|15601.2|15599.7|15603.4|15601.7|15601.2|15599.7|55
1649938850000|2022-04-14 12:20:50|15603.2|15601.7|15601.4|15599.9|15603.2|15601.7|15601.4|15599.9|44
1649938860000|2022-04-14 12:21:00|15601.2|15599.7|15600.2|15598.7|15602.2|15600.7|15599.7|15597.7|152
1649938870000|2022-04-14 12:21:10|15601.2|15599.7|15601.2|15599.7|15602.2|15600.7|15601.2|15599.7|88
1649938880000|2022-04-14 12:21:20|15600.2|15598.7|15600|15598.5|15601.2|15598.7|15599.2|15596.7|57
1649938890000|2022-04-14 12:21:30|15600.2|15598.7|15600.2|15597.7|15601.4|15598.9|15599.2|15597.5|26
1649938900000|2022-04-14 12:21:40|15599.4|15597.9|15599.6|15598.1|15601.2|15599.7|15599.2|15597.5|94
1649938910000|2022-04-14 12:21:50|15599.2|15597.7|15598|15595.5|15600.4|15598.7|15597.8|15595.3|117
1649938920000|2022-04-14 12:22:00|15599.2|15596.5|15600.2|15598.7|15600.2|15598.7|15598|15596.5|82
1649938930000|2022-04-14 12:22:10|15601.2|15599.7|15600.2|15598.7|15602.4|15600.7|15600.2|15598.5|40
1649938940000|2022-04-14 12:22:20|15601.2|15598.9|15600.2|15598.7|15601.2|15598.9|15599.2|15597.7|27
1649938950000|2022-04-14 12:22:30|15601.2|15599.7|15602.2|15600.7|15603.2|15601.7|15600.2|15598.7|116
1649938960000|2022-04-14 12:22:40|15603.2|15601.7|15599.2|15597.7|15603.2|15601.7|15599.2|15597.7|105
1649938970000|2022-04-14 12:22:50|15598|15596.5|15598|15596.5|15601.2|15599.7|15598|15596.5|134
1649938980000|2022-04-14 12:23:00|15599.2|15597.7|15599.2|15597.7|15600.2|15598.7|15598|15596.5|18
1649938990000|2022-04-14 12:23:10|15599|15596.5|15598|15596.5|15599.2|15597.7|15598|15596.5|74
1649939000000|2022-04-14 12:23:20|15597|15595.5|15598|15596.5|15600.4|15598.5|15597|15595.5|114
1649939010000|2022-04-14 12:23:30|15597|15595.5|15598|15596.5|15599.2|15596.7|15596|15594.5|154
1649939020000|2022-04-14 12:23:40|15599.2|15597.7|15594.8|15592.3|15599.2|15597.7|15592.7|15591.2|172
1649939030000|2022-04-14 12:23:50|15593.8|15591.3|15591.8|15589.3|15593.8|15591.3|15591.8|15589.3|125
1649939040000|2022-04-14 12:24:00|15592.8|15590.3|15593.8|15592.3|15595|15593.3|15591.8|15589.3|133
1649939050000|2022-04-14 12:24:10|15595|15593.5|15596|15594.5|15596|15594.5|15593.1|15591.6|134
1649939060000|2022-04-14 12:24:20|15595.4|15593.9|15599.2|15597.7|15600.4|15597.9|15595.4|15593.9|687
1649939070000|2022-04-14 12:24:30|15600.2|15597.9|15600.2|15598.7|15601.2|15599.7|15599.4|15597.7|108
1649939080000|2022-04-14 12:24:40|15601|15598.5|15599.2|15597.7|15602.2|15599.7|15599.2|15597.7|266
1649939090000|2022-04-14 12:24:50|15598|15596.5|15597|15595.5|15598|15596.5|15597|15595.5|60
1649939100000|2022-04-14 12:25:00|15599.2|15597.7|15604.2|15602.7|15604.4|15602.7|15599.2|15597.7|207
1649939110000|2022-04-14 12:25:10|15603.6|15602.1|15603.2|15600.7|15604.5|15602.7|15603.2|15600.7|68
1649939120000|2022-04-14 12:25:20|15602.2|15601.7|15603.2|15601.7|15603.2|15601.7|15602.2|15600.7|83
1649939130000|2022-04-14 12:25:30|15603.4|15601.9|15604.2|15602.7|15604.2|15602.7|15603.4|15601.7|9
1649939140000|2022-04-14 12:25:40|15604|15602.5|15604.2|15602.7|15605.2|15602.7|15603.2|15601.7|68
1649939150000|2022-04-14 12:25:50|15605.2|15603.7|15605|15602.5|15605.2|15603.7|15603.2|15601.7|75
1649939160000|2022-04-14 12:26:00|15605.2|15602.7|15608.2|15605.7|15608.2|15606.1|15605.2|15602.7|203
1649939170000|2022-04-14 12:26:10|15608.4|15605.9|15611.4|15609.9|15611.4|15609.9|15607.9|15605.9|140
1649939180000|2022-04-14 12:26:20|15610.4|15608.9|15610.2|15607.7|15610.4|15608.9|15606.9|15605.4|23
1649939190000|2022-04-14 12:26:30|15610|15608.5|15610.4|15608.9|15611.4|15609.9|15610|15608.5|178
1649939200000|2022-04-14 12:26:40|15609.8|15608.3|15609.2|15607.7|15609.8|15608.3|15607.9|15605.4|9
1649939210000|2022-04-14 12:26:50|15608.2|15606.7|15608.2|15606.7|15609|15606.7|15607.2|15605.7|81
1649939220000|2022-04-14 12:27:00|15609.2|15605.7|15606.2|15604.7|15609.2|15605.9|15606.2|15604.7|18
1649939230000|2022-04-14 12:27:10|15606.4|15604.9|15605.2|15602.7|15606.4|15604.9|15604.4|15602.7|16
1649939240000|2022-04-14 12:27:20|15604.2|15603.7|15608.4|15606.9|15608.4|15606.9|15604.2|15603.7|79
1649939250000|2022-04-14 12:27:30|15609.4|15607.9|15609.4|15607.9|15610.4|15607.9|15608.4|15606.9|75
1649939260000|2022-04-14 12:27:40|15610.4|15608.9|15612.4|15609.9|15612.4|15609.9|15610.4|15608.9|58
1649939270000|2022-04-14 12:27:50|15611.4|15608.9|15609.4|15607.9|15611.4|15609.1|15609.2|15606.9|158
1649939280000|2022-04-14 12:28:00|15608.8|15607.3|15610.4|15608.9|15610.4|15608.9|15608.6|15606.9|38
1649939290000|2022-04-14 12:28:10|15611.4|15609.9|15611.4|15608.9|15611.4|15609.9|15610.4|15608.9|32
1649939300000|2022-04-14 12:28:20|15612.4|15609.9|15612.4|15609.9|15612.4|15609.9|15612.4|15608.9|18
1649939310000|2022-04-14 12:28:30|15611.6|15610.1|15611.4|15609.9|15612.4|15610.9|15611.4|15609.7|18
1649939320000|2022-04-14 12:28:40|15612.4|15609.7|15612.4|15610.9|15612.4|15610.9|15611.4|15609.7|23
1649939330000|2022-04-14 12:28:50|15613.4|15611.9|15615.6|15613.1|15615.6|15613.1|15613.4|15611.9|36
1649939340000|2022-04-14 12:29:00|15614.6|15614.7|15615.6|15613.1|15616.6|15614.7|15614.4|15612.9|88
1649939350000|2022-04-14 12:29:10|15615.4|15612.9|15614.4|15612.9|15615.4|15612.9|15613.4|15610.9|240
1649939360000|2022-04-14 12:29:20|15612.8|15611.3|15610.4|15607.9|15613.4|15611.3|15610.4|15607.9|51
1649939370000|2022-04-14 12:29:30|15609.4|15609.9|15612.4|15608.9|15613.4|15610.9|15609.4|15608.9|95
1649939380000|2022-04-14 12:29:40|15611.4||15610.4||15611.4||15610.4||2
1649939390000|2022-04-14 12:29:50|15609.9|15607.9|15609.9|15606.4|15609.9|15607.9|15609.9|15606.4|29
1649939400000|2022-04-14 12:30:00|15610.9|15607.4|15610.4|15607.9|15612.4|15608.9|15609.2|15606.9|36
1649939410000|2022-04-14 12:30:10|15611.4|15608.9|15613.4|15610.9|15613.4|15611.9|15611.4|15608.9|21
1649939420000|2022-04-14 12:30:20|15612.4|15609.9|15611.4|15609.9|15612.4|15610.9|15610.4|15607.9|39
1649939430000|2022-04-14 12:30:30|15611|15609.5|15608.2|15606.7|15611|15609.5|15607.4|15604.9|58
1649939440000|2022-04-14 12:30:40|15608.4|15606.9|15605.4|15603.9|15609.4|15606.9|15605.2|15602.7|101
1649939450000|2022-04-14 12:30:50|15604.2|15602.7|15605.4|15603.9|15608.4|15606.9|15603.8|15602.3|73
1649939460000|2022-04-14 12:31:00|15605.6|15604.1|15603.2|15601.7|15606.4|15604.9|15603.2|15601.7|213
1649939470000|2022-04-14 12:31:10|15602.2|15600.7|15602.2|15600.7|15603.2|15601.7|15601.2|15599.7|61
1649939480000|2022-04-14 12:31:20|15603.2|15600.9|15601.2|15599.7|15604.2|15601.7|15601.2|15599.7|39
1649939490000|2022-04-14 12:31:30|15597|15595.5|15604.2|15601.7|15604.2|15601.7|15597|15595.5|187
1649939500000|2022-04-14 12:31:40|15603.2|15602.7|15605.2|15602.7|15605.4|15603.9|15602.2|15599.7|99
1649939510000|2022-04-14 12:31:50|15604.4|15602.9|15605.2|15602.7|15605.4|15603.9|15603.2|15600.7|70
1649939520000|2022-04-14 12:32:00|15604.4|15602.9|15606.4|15603.9|15606.4|15603.9|15603.2|15600.7|26
1649939530000|2022-04-14 12:32:10|15605.4|15604.9|15603.2|15600.7|15606.4|15604.9|15601.2|15599.7|67
1649939540000|2022-04-14 12:32:20|15602.2|15599.7|15600.2|15598.7|15602.4|15600.7|15598|15595.5|238
1649939550000|2022-04-14 12:32:30|15600.4|15598.9|15596|15594.5|15601.2|15598.9|15593.8|15591.5|248
1649939560000|2022-04-14 12:32:40|15597|15593.5|15593|15591.5|15598|15595.5|15593|15591.5|132
1649939570000|2022-04-14 12:32:50|15593.2|15591.7|15589.8|15587.3|15594|15591.7|15589.8|15587.3|166
1649939580000|2022-04-14 12:33:00|15588.8|15586.1|15586.8|15585.3|15589.8|15588.3|15583.8|15581.3|952
1649939590000|2022-04-14 12:33:10|15587.8|15586.3|15593.5|15591|15594|15592.5|15586.8|15585.3|291
1649939600000|2022-04-14 12:33:20|15593.2|15590.7|15595|15592.5|15598.2|15595.7|15593|15590.7|351
1649939610000|2022-04-14 12:33:30|15596|15594.5|15592|15590.5|15597|15595.5|15592|15590.5|206
1649939620000|2022-04-14 12:33:40|15593|15591.5|15590.8|15588.3|15593|15591.5|15588.8|15587.3|361
1649939630000|2022-04-14 12:33:50|15589.8|15588.1|15592|15590.5|15592|15590.5|15589.8|15588.1|94
1649939640000|2022-04-14 12:34:00|15593|15591.5|15588.8|15587.3|15593|15591.5|15588.6|15586.3|239
1649939650000|2022-04-14 12:34:10|15588.6|15587.1|15587.8|15586.3|15588.8|15587.3|15585.8|15584.1|191
1649939660000|2022-04-14 12:34:20|15588.4|15586.9|15589.8|15587.3|15595|15593.5|15588.4|15586.9|254
1649939670000|2022-04-14 12:34:30|15588.8|15587.1|15585.8|15584.3|15589.6|15587.3|15585.8|15584.3|107
1649939680000|2022-04-14 12:34:40|15586.8|15585.3|15588.8|15587.3|15589.8|15588.3|15584.8|15583.1|263
1649939690000|2022-04-14 12:34:50|15589.8|15588.3|15592|15590.5|15592|15590.5|15588.8|15586.3|128
1649939700000|2022-04-14 12:35:00|15589.8|15589.5|15592|15590.5|15592|15590.5|15587.8|15586.3|131
1649939710000|2022-04-14 12:35:10|15591|15589.5|15590.8|15588.3|15592|15590.5|15589.8|15588.1|34
1649939720000|2022-04-14 12:35:20|15590.6|15589.1|15593|15590.5|15593|15590.5|15587.8|15586.3|214
1649939730000|2022-04-14 12:35:30|15592|15589.7|15586.8|15584.3|15592.2|15589.7|15586.8|15584.3|101
1649939740000|2022-04-14 12:35:40|15586.6|15585.1|15583.8|15581.3|15586.8|15585.1|15582.8|15581.3|159
1649939750000|2022-04-14 12:35:50|15582.8|15582.3|15588.8|15587.3|15588.8|15587.3|15582.8|15580.3|230
1649939760000|2022-04-14 12:36:00|15587.8|15586.3|15585.8|15584.3|15587.8|15586.3|15584.8|15583.3|137
1649939770000|2022-04-14 12:36:10|15584.8|15583.3|15585|15582.5|15585.8|15584.3|15582.8|15581.3|299
1649939780000|2022-04-14 12:36:20|15583.8|15582.3|15582.8|15581.3|15583.8|15582.3|15579.6|15578.1|212
1649939790000|2022-04-14 12:36:30|15583.8|15581.5|15581.4|15578.9|15584.6|15582.3|15580.6|15578.9|187
1649939800000|2022-04-14 12:36:40|15581.6|15579.1|15577.6|15575.1|15581.6|15579.1|15576.6|15575.1|366
1649939810000|2022-04-14 12:36:50|15576.6|15574.1|15579.6|15578.1|15580.6|15579.1|15574.4|15571.9|282
1649939820000|2022-04-14 12:37:00|15577.6|15575.1|15578.6|15577.1|15578.6|15577.1|15576.6|15575.1|180
1649939830000|2022-04-14 12:37:10|15577.6|15576.1|15582.8|15581.3|15582.8|15581.3|15576.6|15574.9|217
1649939840000|2022-04-14 12:37:20|15581.6|15580.1|15583|15581.5|15584|15582.3|15581.6|15580.1|90
1649939850000|2022-04-14 12:37:30|15582.8|15581.3|15581.6|15579.1|15587|15585.5|15581.6|15579.1|329
1649939860000|2022-04-14 12:37:40|15581.4|15579.9|15586.8|15585.3|15586.8|15585.3|15581.4|15579.9|170
1649939870000|2022-04-14 12:37:50|15587.8|15586.3|15587|15585.5|15589.8|15588.3|15585.8|15584.3|187
1649939880000|2022-04-14 12:38:00|15586.8|15585.3|15581.6|15580.1|15587.8|15585.3|15581.6|15580.1|109
1649939890000|2022-04-14 12:38:10|15582.8|15581.3|15582.8|15581.3|15583.8|15582.1|15580.6|15579.1|123
1649939900000|2022-04-14 12:38:20|15583.8|15582.3|15585|15583.5|15585.8|15584.3|15582.8|15581.1|127
1649939910000|2022-04-14 12:38:30|15585.8|15584.3|15587.8|15586.3|15587.8|15586.3|15584.8|15583.3|148
1649939920000|2022-04-14 12:38:40|15585.8|15584.3|15569.4|15567.9|15585.8|15584.3|15567.4|15564.9|809
1649939930000|2022-04-14 12:38:50|15568.4|15565.9|15569.4|15566.9|15573.4|15570.9|15558.5|15557|493
1649939940000|2022-04-14 12:39:00|15568.4|15565.9|15572.4|15570.9|15575.4|15573.9|15567.4|15565.9|315
1649939950000|2022-04-14 12:39:10|15572.9|15571.4|15575.4|15573.9|15575.4|15573.9|15571.4|15568.9|286
1649939960000|2022-04-14 12:39:20|15575.1|15572.9|15570.4|15568.9|15576.4|15574.1|15570.4|15568.9|109
1649939970000|2022-04-14 12:39:30|15569.4|15566.9|15563.1|15561.6|15569.4|15566.9|15558.9|15557.4|446
1649939980000|2022-04-14 12:39:40|15564.1|15561.9|15563.1|15561.6|15564.1|15562.6|15562.1|15559.6|262
1649939990000|2022-04-14 12:39:50|15564.1|15562.6|15569.4|15566.9|15570.5|15567.9|15562.1|15560.4|386
1649940000000|2022-04-14 12:40:00|15570.4|15567.9|15565.1|15562.6|15571.4|15569.9|15562.1|15559.6|391
1649940010000|2022-04-14 12:40:10|15564.1|15563.6|15566.4|15564.9|15570.4|15567.9|15564.1|15562.6|357
1649940020000|2022-04-14 12:40:20|15567.4|15565.9|15571.4|15568.9|15571.4|15569.9|15567.4|15564.9|157
1649940030000|2022-04-14 12:40:30|15572.4|15569.9|15570.4|15568.9|15573.4|15570.9|15569.4|15566.9|168
1649940040000|2022-04-14 12:40:40|15572.4|15569.9|15579.6|15577.1|15579.6|15577.1|15571.1|15568.9|311
1649940050000|2022-04-14 12:40:50|15579.8|15577.3|15582.8|15581.3|15585.8|15584.3|15578.6|15577.1|242
1649940060000|2022-04-14 12:41:00|15581.8|15580.3|15581.6|15580.1|15582.8|15581.3|15579.4|15577.3|129
1649940070000|2022-04-14 12:41:10|15580.6|15579.1|15579.6|15578.1|15580.6|15579.1|15577.6|15576.1|100
1649940080000|2022-04-14 12:41:20|15578.6|15577.1|15577.6|15576.1|15578.6|15577.1|15574.4|15572.9|258
1649940090000|2022-04-14 12:41:30|15577.4|15575.1|15574.4|15572.9|15577.6|15576.1|15573.4|15571.9|126
1649940100000|2022-04-14 12:41:40|15575.4|15573.9|15576.6|15574.1|15577.6|15576.1|15574.4|15572.9|103
1649940110000|2022-04-14 12:41:50|15576.4|15573.9|15581.6|15580.1|15581.6|15580.1|15573.8|15572.3|96
1649940120000|2022-04-14 12:42:00|15580.6|15579.1|15577.6|15576.1|15580.6|15579.1|15577.6|15576.1|90
1649940130000|2022-04-14 12:42:10|15578|15576.5|15578.6|15576.1|15579.6|15578.1|15578|15576.1|67
1649940140000|2022-04-14 12:42:20|15577.6|15575.1|15579.6|15578.1|15579.6|15578.1|15577.4|15575.1|49
1649940150000|2022-04-14 12:42:30|15578.6|15577.1|15584.8|15582.3|15585.4|15583.3|15578.6|15577.1|120
1649940160000|2022-04-14 12:42:40|15584|15582.5|15581.6|15580.1|15584|15582.5|15581.6|15580.1|64
1649940170000|2022-04-14 12:42:50|15582.6|15581.1|15582.8|15581.3|15582.8|15581.3|15581.6|15580.1|17
1649940180000|2022-04-14 12:43:00|15581.6|15580.1|15580.6|15579.1|15581.6|15580.1|15579.6|15577.3|184
1649940190000|2022-04-14 12:43:10|15581.6|15580.1|15581.6|15579.1|15582.6|15581.1|15580.6|15579.1|49
1649940200000|2022-04-14 12:43:20|15580.6|15580.1|15582.8|15581.3|15583.4|15581.9|15580.6|15579.1|34
1649940210000|2022-04-14 12:43:30|15580.6|15579.1|15578.6|15577.1|15581.6|15579.1|15578.6|15577.1|16
1649940220000|2022-04-14 12:43:40|15577.6|15576.1|15576.4|15573.9|15578.6|15576.1|15575.4|15573.9|48
1649940230000|2022-04-14 12:43:50|15575.6|15574.1|15575.4|15573.9|15576.4|15574.1|15573.4|15571.9|217
1649940240000|2022-04-14 12:44:00|15576.4|15574.9|15577.6|15576.1|15578.6|15577.1|15576.4|15574.9|106
1649940250000|2022-04-14 12:44:10|15578.4|15575.1|15572.4|15570.9|15578.6|15577.1|15572.4|15570.9|93
1649940260000|2022-04-14 12:44:20|15573.4|15571.9|15572.4|15570.9|15573.6|15571.9|15572.4|15570.7|47
1649940270000|2022-04-14 12:44:30|15572.2|15569.9|15573.4|15571.9|15573.4|15571.9|15571.9|15569.9|105
1649940280000|2022-04-14 12:44:40|15574.2|15571.7|15574.4|15571.9|15574.9|15573.4|15571.9|15570.4|269
1649940290000|2022-04-14 12:44:50|15574.2|15571.7|15565.7|15563.2|15574.2|15571.9|15561.9|15560.4|323
1649940300000|2022-04-14 12:45:00|15566.4|15563.9|15565.2|15563.7|15567.9|15565.9|15563.2|15561.4|171
1649940310000|2022-04-14 12:45:10|15566.2|15563.9|15558.9|15556.4|15566.4|15564.9|15557.9|15555.7|227
1649940320000|2022-04-14 12:45:20|15558.7|15557.2|15553.9|15552.4|15559.9|15558.4|15553.9|15552.4|134
1649940330000|2022-04-14 12:45:30|15552.9|15551.4|15556.9|15555.4|15556.9|15555.4|15552.9|15551.4|509
1649940340000|2022-04-14 12:45:40|15557.9|15556.4|15565.4|15563.9|15566.6|15564.9|15557.9|15556.4|207
1649940350000|2022-04-14 12:45:50|15565.2|15563.7|15571.4|15569.9|15572.4|15570.9|15565.2|15563.7|203
1649940360000|2022-04-14 12:46:00|15572.4|15570.9|15575.4|15572.9|15575.4|15572.9|15568.4|15566.1|142
1649940370000|2022-04-14 12:46:10|15573.4|15571.9|15573.4|15570.9|15573.6|15571.9|15570.4|15568.9|134
1649940380000|2022-04-14 12:46:20|15574.4|15571.9|15578.6|15577.1|15582.8|15580.3|15573.4|15571.9|347
1649940390000|2022-04-14 12:46:30|15579.6|15578.1|15594|15591.5|15596.6|15595.1|15578.6|15577.1|604
1649940400000|2022-04-14 12:46:40|15595|15592.5|15586.8|15585.3|15596.2|15593.7|15586.8|15585.3|322
1649940410000|2022-04-14 12:46:50|15587.8|15584.5|15577.6|15576.1|15587.8|15584.5|15577.6|15575.9|231
1649940420000|2022-04-14 12:47:00|15578.6|15577.1|15579.6|15577.1|15583|15581.3|15578|15576.5|244
1649940430000|2022-04-14 12:47:10|15578.6|15578.1|15576.6|15575.1|15580.6|15579.1|15575.6|15574.1|238
1649940440000|2022-04-14 12:47:20|15576.4|15574.9|15576.6|15575.1|15578.6|15576.1|15575.4|15572.9|287
1649940450000|2022-04-14 12:47:30|15577.6|15574.1|15575.4|15572.9|15580.6|15578.3|15575.4|15572.9|104
1649940460000|2022-04-14 12:47:40|15575.6|15573.9|15569.4|15567.9|15575.6|15573.9|15568.4|15566.9|149
1649940470000|2022-04-14 12:47:50|15570.4|15568.9|15567.4|15565.9|15570.6|15568.9|15567.4|15565.5|338
1649940480000|2022-04-14 12:48:00|15568.4|15566.9|15567.4|15565.9|15568.4|15566.9|15565.2|15562.7|124
1649940490000|2022-04-14 12:48:10|15566.4|15564.9|15568.4|15566.9|15569.4|15567.1|15566.4|15564.9|60
1649940500000|2022-04-14 12:48:20|15569.4|15565.9|15561.6|15560.1|15569.4|15566.9|15561.6|15560.1|267
1649940510000|2022-04-14 12:48:30|15560.9|15559.4|15558.9|15557.4|15561.9|15559.4|15556.4|15554.9|234
1649940520000|2022-04-14 12:48:40|15557.9|15556.4|15564.2|15561.7|15565.2|15562.7|15557.9|15556.4|130
1649940530000|2022-04-14 12:48:50|15565.2|15563.7|15563.2|15561.7|15567.4|15564.9|15563.2|15560.7|134
1649940540000|2022-04-14 12:49:00|15562.2|15560.7|15563.2|15560.7|15564.2|15562.7|15560.9|15559.4|73
1649940550000|2022-04-14 12:49:10|15562.4|15560.9|15566.4|15563.9|15566.4|15563.9|15561.7|15559.4|44
1649940560000|2022-04-14 12:49:20|15565.6|15564.1|15565.2|15563.7|15567.2|15564.7|15564.2|15562.4|80
1649940570000|2022-04-14 12:49:30|15564.7|15563.2|15565.2|15563.7|15566.4|15563.9|15564.2|15562.4|50
1649940580000|2022-04-14 12:49:40|15566.2|15564.7|15566.4|15564.9|15567.4|15565.1|15564.2|15562.7|193
1649940590000|2022-04-14 12:49:50|15565.9|15564.4|15565.2|15563.7|15566.4|15564.4|15563.2|15561.4|111
1649940600000|2022-04-14 12:50:00|15566.4|15563.9|15568.4|15566.9|15568.4|15566.9|15565.2|15563.7|52
1649940610000|2022-04-14 12:50:10|15569.4|15567.3|15572.4|15570.9|15572.4|15570.9|15568.4|15566.9|143
1649940620000|2022-04-14 12:50:20|15572.8|15571.3|15575.4|15573.9|15575.9|15574.4|15571.2|15568.7|241
1649940630000|2022-04-14 12:50:30|15575.6|15574.1|15571.4|15568.9|15576.6|15574.1|15570.4|15567.9|138
1649940640000|2022-04-14 12:50:40|15572.2|15569.9|15573.4|15571.9|15574.4|15572.9|15570.4|15567.9|201
1649940650000|2022-04-14 12:50:50|15572.4|15570.9|15574.2|15572.7|15576.4|15573.9|15572.4|15570.7|104
1649940660000|2022-04-14 12:51:00|15575.9|15573.4|15585.8|15583.3|15586.9|15585.4|15575.9|15573.4|883
1649940670000|2022-04-14 12:51:10|15586.8|15584.3|15588.8|15586.3|15588.8|15586.3|15582.8|15581.1|207
1649940680000|2022-04-14 12:51:20|15588|15586.5|15584.8|15583.3|15588|15586.5|15583.6|15581.1|132
1649940690000|2022-04-14 12:51:30|15586.8|15585.3|15584.8|15583.3|15587.8|15586.3|15582.8|15581.3|266
1649940700000|2022-04-14 12:51:40|15585.8|15583.5|15582.8|15581.3|15586.8|15584.3|15581.6|15580.1|219
1649940710000|2022-04-14 12:51:50|15580.6|15580.3|15585.8|15584.3|15585.8|15584.3|15580.6|15579.1|138
1649940720000|2022-04-14 12:52:00|15584.8|15583.3|15585.8|15584.3|15585.8|15584.3|15583.8|15582.3|160
1649940730000|2022-04-14 12:52:10|15584.8|15583.3|15585.8|15584.3|15588.8|15586.3|15584.8|15582.3|323
1649940740000|2022-04-14 12:52:20|15586|15583.5|15584.8|15583.3|15586.8|15585.3|15583.8|15581.3|120
1649940750000|2022-04-14 12:52:30|15584.6|15583.1|15583.8|15582.3|15584.8|15583.3|15583.8|15582.3|40
1649940760000|2022-04-14 12:52:40|15584.8|15583.3|15583.8|15582.3|15584.8|15583.3|15583.2|15581.3|76
1649940770000|2022-04-14 12:52:50|15584.8|15583.3|15581.6|15579.1|15585.8|15584.3|15580.6|15579.1|61
1649940780000|2022-04-14 12:53:00|15581.8|15580.1|15576.6|15574.1|15581.8|15580.1|15576.4|15574.1|91
1649940790000|2022-04-14 12:53:10|15577.4|15575.9|15579.4|15576.9|15579.8|15578.1|15577.4|15575.1|35
1649940800000|2022-04-14 12:53:20|15579.6|15578.1|15578.6|15577.1|15580.6|15578.1|15578.6|15577.1|13
1649940810000|2022-04-14 12:53:30|15579.6|15576.1|15575.4|15572.9|15579.6|15578.1|15575.4|15572.9|43
1649940820000|2022-04-14 12:53:40|15574.7|15573.9|15576.6|15575.1|15577.6|15575.3|15574.4|15572.9|17
1649940830000|2022-04-14 12:53:50|15577.6|15574.9|15574.4|15572.9|15577.6|15575.1|15574.2|15571.9|101
1649940840000|2022-04-14 12:54:00|15575|15573.5|15576.6|15575.1|15577.6|15576.1|15574.4|15572.9|97
1649940850000|2022-04-14 12:54:10|15576.4|15574.1|15575.4|15573.9|15581.6|15580.1|15575.4|15573.9|151
1649940860000|2022-04-14 12:54:20|15576.4|15574.1|15577.6|15576.1|15578.6|15577.1|15575.4|15573.9|91
1649940870000|2022-04-14 12:54:30|15577.2|15575.7|15577.6|15576.1|15578.6|15577.1|15577.2|15575.7|13
1649940880000|2022-04-14 12:54:40|15578.6|15576.9|15577.6|15575.1|15578.6|15577.1|15576.6|15575.1|33
1649940890000|2022-04-14 12:54:50|15576.6|15574.1|15578.6|15576.1|15578.6|15576.1|15574.4|15572.9|88
1649940900000|2022-04-14 12:55:00|15577.6|15577.1|15577.6|15575.1|15577.6|15577.1|15576.6|15575.1|35
1649940910000|2022-04-14 12:55:10|15576.6|15573.9|15577.6|15576.1|15577.6|15576.1|15575.6|15573.9|22
1649940920000|2022-04-14 12:55:20|15578.6|15577.1|15580.6|15579.1|15581.6|15579.1|15578.6|15576.9|34
1649940930000|2022-04-14 12:55:30|15581.6|15580.1|15579.6|15577.1|15581.6|15580.1|15579.6|15577.1|55
1649940940000|2022-04-14 12:55:40|15577.6|15576.1|15572.4|15570.9|15577.6|15576.1|15572.4|15569.9|192
1649940950000|2022-04-14 12:55:50|15573.4|15571.9|15572.4|15569.9|15574.4|15572.9|15572.2|15569.9|70
1649940960000|2022-04-14 12:56:00|15573.4|15570.9|15582.8|15581.3|15582.8|15581.3|15573.4|15570.9|151
1649940970000|2022-04-14 12:56:10|15581.6|15580.1|15588.8|15587.3|15589|15587.3|15581.6|15580.1|268
1649940980000|2022-04-14 12:56:20|15589.8|15588.3|15593|15591.5|15595|15593.5|15587.8|15586.1|326
1649940990000|2022-04-14 12:56:30|15594|15592.5|15593|15591.5|15595.2|15593.5|15591|15589.5|118
1649941000000|2022-04-14 12:56:40|15595|15593.5|15594.8|15593.3|15596|15593.7|15593|15590.5|131
1649941010000|2022-04-14 12:56:50|15595|15593.5|15594|15592.5|15595.8|15593.5|15591|15589.5|195
1649941020000|2022-04-14 12:57:00|15593.4|15591.9|15592|15590.5|15593.4|15591.9|15589.8|15588.3|104
1649941030000|2022-04-14 12:57:10|15589.8|15589.5|15585.8|15583.3|15590.8|15589.5|15584.8|15582.3|179
1649941040000|2022-04-14 12:57:20|15585|15583.5|15584.8|15583.3|15586.8|15585.3|15580.6|15579.1|100
1649941050000|2022-04-14 12:57:30|15586.8|15585.3|15589.8|15588.3|15589.8|15588.3|15585.8|15584.3|137
1649941060000|2022-04-14 12:57:40|15590.4|15588.9|15588.8|15587.3|15591|15589.5|15587.8|15585.3|126
1649941070000|2022-04-14 12:57:50|15587.8|15586.3|15589.8|15588.3|15591|15589.5|15586.6|15585.1|182
1649941080000|2022-04-14 12:58:00|15590.4|15588.9|15591|15589.5|15591.2|15589.5|15589.8|15588.3|243
1649941090000|2022-04-14 12:58:10|15589|15587.5|15586.8|15585.3|15589|15587.5|15585.8|15584.3|127
1649941100000|2022-04-14 12:58:20|15587.8|15584.3|15587.8|15586.3|15589.8|15588.3|15586.8|15584.3|186
1649941110000|2022-04-14 12:58:30|15587.4|15585.9|15585.8|15584.3|15587.4|15585.9|15584.8|15582.3|97
1649941120000|2022-04-14 12:58:40|15586.6|15584.1|15583.8|15581.3|15586.8|15585.3|15582.8|15581.1|47
1649941130000|2022-04-14 12:58:50|15582.4|15582.3|15580.6|15579.1|15582.8|15582.3|15579.6|15578.1|70
1649941140000|2022-04-14 12:59:00|15581.6|15580.1|15584.8|15583.3|15584.8|15583.3|15580.6|15579.1|42
1649941150000|2022-04-14 12:59:10|15584.4|15582.9|15585.8|15583.3|15585.8|15584.3|15582.8|15581.3|108
1649941160000|2022-04-14 12:59:20|15584.8|15582.7|15581.6|15580.1|15584.8|15582.7|15580.6|15579.1|42
1649941170000|2022-04-14 12:59:30|15582.8|15580.3|15582.8|15581.3|15583.8|15582.3|15582.8|15580.3|22
1649941180000|2022-04-14 12:59:40|15583.8|15582.1|15583.8|15582.3|15584.8|15583.3|15582.8|15581.3|138
1649941190000|2022-04-14 12:59:50|15584.8|15583.3|15581.6|15579.1|15585.8|15583.5|15581.6|15579.1|61
1649941200000|2022-04-14 13:00:00|15580.6|15578.1|15578.6|15576.1|15580.6|15578.1|15577.6|15576.1|118
1649941210000|2022-04-14 13:00:10|15579.6|15577.1|15578.6|15577.1|15579.6|15578.1|15577.6|15576.1|59
1649941220000|2022-04-14 13:00:20|15577.6|15576.1|15578.6|15577.1|15580.6|15579.1|15577.6|15576.1|105
1649941230000|2022-04-14 13:00:30|15577.6|15576.1|15577.6|15576.1|15578.6|15577.1|15575.4|15573.9|64
1649941240000|2022-04-14 13:00:40|15576.6|15575.1|15577.6|15575.1|15577.6|15576.1|15574.4|15572.9|82
1649941250000|2022-04-14 13:00:50|15576.8|15575.3|15577.6|15576.1|15579.8|15578.1|15576.6|15575.1|59
1649941260000|2022-04-14 13:01:00|15578.8|15576.3|15575.4|15572.9|15578.8|15576.3|15574.4|15572.9|128
1649941270000|2022-04-14 13:01:10|15574.6|15573.1|15575.4|15573.9|15575.6|15574.1|15574.4|15572.9|179
1649941280000|2022-04-14 13:01:20|15575.6|15574.1|15575.4|15572.9|15575.6|15574.1|15573.4|15571.9|188
1649941290000|2022-04-14 13:01:30|15574.8|15573.9|15575.4|15573.9|15575.8|15574.3|15574.4|15571.9|150
1649941300000|2022-04-14 13:01:40|15574.4|15572.9|15575.4|15572.9|15575.4|15573.9|15574.4|15571.9|58
1649941310000|2022-04-14 13:01:50|15575.2|15573.9|15575.4|15573.9|15575.4|15573.9|15574.4|15571.9|112
1649941320000|2022-04-14 13:02:00|15576.4|15574.9|15578.6|15576.1|15578.6|15577.1|15575.4|15573.9|108
1649941330000|2022-04-14 13:02:10|15580.6|15577.1|15580.6|15578.1|15580.8|15579.1|15580.6|15577.1|35
1649941340000|2022-04-14 13:02:20|15581.6|15579.1|15580.6|15579.1|15583.8|15582.3|15579.2|15577.7|118
1649941350000|2022-04-14 13:02:30|15581.6|15578.1|15584.8|15583.3|15584.8|15583.3|15580.4|15577.9|148
1649941360000|2022-04-14 13:02:40|15584.2|15582.7|15582.8|15581.3|15584.2|15582.7|15582.8|15581.3|54
1649941370000|2022-04-14 13:02:50|15583.8|15582.3|15582.8|15581.3|15583.8|15582.3|15582.8|15581.3|11
1649941380000|2022-04-14 13:03:00|15583.6|15581.1|15586.8|15585.3|15586.8|15585.3|15582.8|15581.1|92
1649941390000|2022-04-14 13:03:10|15585.8|15584.3|15586.8|15584.3|15587.8|15586.3|15585.8|15584.3|91
1649941400000|2022-04-14 13:03:20|15587.8|15585.3|15589.8|15588.3|15593|15591.5|15587.8|15585.3|160
1649941410000|2022-04-14 13:03:30|15591|15589.5|15588.8|15587.3|15591|15589.5|15587.8|15586.1|192
1649941420000|2022-04-14 13:03:40|15589.8|15588.3|15594.8|15593.3|15594.8|15593.3|15587.8|15586.3|89
1649941430000|2022-04-14 13:03:50|15594|15592.5|15592|15590.5|15595|15592.5|15591|15589.5|107
1649941440000|2022-04-14 13:04:00|15591|15589.5|15586.8|15585.3|15592.2|15590.5|15586.8|15585.3|207
1649941450000|2022-04-14 13:04:10|15587.8|15585.5|15586.8|15585.3|15588.8|15586.5|15586.8|15585.3|50
1649941460000|2022-04-14 13:04:20|15585.2|15583.7|15581.6|15579.1|15585.2|15583.7|15580.6|15578.1|168
1649941470000|2022-04-14 13:04:30|15580.6|15580.1|15581.6|15580.1|15583.8|15581.5|15580.6|15578.9|72
1649941480000|2022-04-14 13:04:40|15580.6|15579.1|15580.6|15579.1|15581.6|15580.1|15580.6|15578.9|81
1649941490000|2022-04-14 13:04:50|15582.8|15578.1|15579.6|15578.1|15582.8|15581.3|15579.6|15577.1|114
1649941500000|2022-04-14 13:05:00|15580.6|15579.1|15580.6|15579.1|15580.6|15579.1|15579.6|15579.1|71
1649941510000|2022-04-14 13:05:10|15579.6|15578.1|15578.6|15577.1|15579.6|15578.1|15577.6|15575.9|50
1649941520000|2022-04-14 13:05:20|15579.6|15578.1|15580.6|15579.1|15580.6|15579.1|15579.6|15578.1|11
1649941530000|2022-04-14 13:05:30|15579.6|15578.1|15579.6|15578.1|15579.6|15578.1|15579.6|15578.1|18
1649941540000|2022-04-14 13:05:40|15576.6|15575.1|15572.4|15570.9|15576.6|15575.1|15572.4|15570.9|220
1649941550000|2022-04-14 13:05:50|15573.4|15571.9|15575.4|15573.9|15575.4|15573.9|15573.4|15571.9|208
1649941560000|2022-04-14 13:06:00|15574.4|15572.9|15573.4|15571.9|15575.4|15573.9|15572.4|15570.7|139
1649941570000|2022-04-14 13:06:10|15573.2|15570.9|15574.4|15571.9|15575|15572.9|15572.2|15569.9|228
1649941580000|2022-04-14 13:06:20|15575.4|15572.9|15581.6|15580.1|15581.6|15580.1|15575.2|15572.9|213
1649941590000|2022-04-14 13:06:30|15582.8|15580.3|15583.8|15582.3|15584.8|15582.3|15581.6|15580.1|111
1649941600000|2022-04-14 13:06:40|15584|15581.3|15575.4|15573.9|15584.8|15583.3|15575.4|15573.9|221
1649941610000|2022-04-14 13:06:50|15574.4|15572.9|15574.4|15571.9|15574.4|15572.9|15572.4|15570.9|167
1649941620000|2022-04-14 13:07:00|15573.4|15572.9|15574.4|15572.9|15575.4|15572.9|15573.4|15571.9|48
1649941630000|2022-04-14 13:07:10|15575.4|15573.9|15578.6|15577.1|15578.6|15577.1|15575.4|15573.9|53
1649941640000|2022-04-14 13:07:20|15577.6|15576.1|15575.4|15573.9|15577.6|15576.1|15575.4|15573.9|52
1649941650000|2022-04-14 13:07:30|15576.4|15574.9|15574.4|15572.9|15576.6|15575.1|15574.4|15572.7|65
1649941660000|2022-04-14 13:07:40|15574|15572.5|15573.4|15571.9|15574.6|15572.9|15572.4|15570.9|48
1649941670000|2022-04-14 13:07:50|15572.4|15570.9|15572.4|15570.9|15573.4|15571.9|15572.4|15570.9|99
1649941680000|2022-04-14 13:08:00|15573.4|15571.9|15581.6|15580.1|15581.6|15580.1|15573.4|15571.7|204
1649941690000|2022-04-14 13:08:10|15582.8|15580.3|15578.6|15577.1|15582.8|15581.3|15577.6|15576.1|121
1649941700000|2022-04-14 13:08:20|15577.6|15576.1|15574.4|15572.9|15578.6|15577.1|15571.4|15568.9|240
1649941710000|2022-04-14 13:08:30|15575.4|15571.9|15572.4|15570.9|15575.4|15571.9|15571.4|15569.9|56
1649941720000|2022-04-14 13:08:40|15573.6|15571.1|15575.4|15573.9|15575.4|15573.9|15572.4|15570.9|43
1649941730000|2022-04-14 13:08:50|15576.4|15574.9|15573.4|15570.9|15577.6|15576.1|15572.4|15569.9|238
1649941740000|2022-04-14 13:09:00|15572.4|15569.9|15573.4|15571.9|15573.6|15571.9|15571.4|15569.9|140
1649941750000|2022-04-14 13:09:10|15574.2|15572.7|15575.4|15572.9|15577.6|15575.3|15574.2|15572.7|463
1649941760000|2022-04-14 13:09:20|15574.6|15573.1|15573.4|15571.9|15576.6|15575.1|15573.4|15571.9|75
1649941770000|2022-04-14 13:09:30|15574.4|15572.9|15576.8|15574.3|15578.6|15577.1|15574.4|15572.9|298
1649941780000|2022-04-14 13:09:40|15576.6|15574.1|15579.6|15578.1|15579.6|15578.1|15576.2|15573.7|98
1649941790000|2022-04-14 13:09:50|15580.6|15579.1|15581.6|15580.1|15583.8|15582.3|15580.6|15579.1|99
1649941800000|2022-04-14 13:10:00|15580.6|15579.1|15574.4|15572.9|15580.6|15579.1|15573.4|15571.9|254
1649941810000|2022-04-14 13:10:10|15575.4|15573.9|15581.6|15580.1|15581.6|15580.1|15575.4|15572.9|126
1649941820000|2022-04-14 13:10:20|15581.4|15578.9|15577.6|15576.1|15581.6|15580.1|15576.6|15575.1|198
1649941830000|2022-04-14 13:10:30|15578.6|15577.1|15576.4|15574.9|15578.6|15577.1|15574.4|15572.9|244
1649941840000|2022-04-14 13:10:40|15576.6|15574.1|15574.4|15572.9|15576.6|15574.9|15574.4|15572.9|20
1649941850000|2022-04-14 13:10:50|15575.4|15571.9|15573.4|15571.9|15576.4|15573.9|15573.4|15571.9|161
1649941860000|2022-04-14 13:11:00|15574.4|15572.1|15574.4|15572.9|15574.4|15572.9|15572.4|15570.7|136
1649941870000|2022-04-14 13:11:10|15573.4|15571.9|15573.4|15571.9|15575.4|15572.9|15573.4|15571.9|121
1649941880000|2022-04-14 13:11:20|15574.4|15572.9|15576.4|15573.9|15576.6|15575.1|15574.4|15572.9|106
1649941890000|2022-04-14 13:11:30|15575.4|15572.9|15574.4|15572.9|15576.6|15575.1|15574.4|15572.9|98
1649941900000|2022-04-14 13:11:40|15573.4|15571.9|15575.4|15573.9|15576.6|15575.1|15573.4|15571.9|45
1649941910000|2022-04-14 13:11:50|15576.6|15575.1|15574.4|15572.9|15576.8|15575.1|15574.4|15572.9|84
1649941920000|2022-04-14 13:12:00|15573.4|15571.9|15574.4|15572.9|15574.4|15572.9|15572.4|15570.9|90
1649941930000|2022-04-14 13:12:10|15575.4|15573.9|15569.4|15567.9|15575.4|15573.9|15569.4|15567.9|184
1649941940000|2022-04-14 13:12:20|15568.4|15566.9|15570.4|15567.9|15570.4|15568.9|15567.2|15564.9|176
1649941950000|2022-04-14 13:12:30|15569.4|15566.9|15568.2|15566.7|15570.4|15568.9|15567.4|15565.9|274
1649941960000|2022-04-14 13:12:40|15567.2|15565.7|15568.2|15566.7|15569.6|15568.1|15567.2|15565.7|209
1649941970000|2022-04-14 13:12:50|15569.2|15567.7|15569.2|15567.7|15570.2|15567.7|15568|15565.7|68
1649941980000|2022-04-14 13:13:00|15568.2|15566.7|15566.2|15564.7|15568.2|15566.7|15565.2|15563.7|368
1649941990000|2022-04-14 13:13:10|15566.4|15563.9|15564.2|15562.7|15566.4|15564.7|15564.2|15562.7|110
1649942000000|2022-04-14 13:13:20|15565.2|15562.9|15565.2|15563.7|15566.2|15564.7|15564.2|15562.9|322
1649942010000|2022-04-14 13:13:30|15564.2|15562.7|15565.2|15563.7|15565.2|15563.7|15564.2|15562.7|61
1649942020000|2022-04-14 13:13:40|15564.6|15563.1|15565.2|15563.7|15566.2|15564.7|15564.2|15562.7|87
1649942030000|2022-04-14 13:13:50|15564.2|15562.7|15566.2|15564.7|15566.2|15564.7|15564.2|15562.7|110
1649942040000|2022-04-14 13:14:00|15567.4|15564.9|15566.2|15564.7|15567.4|15565.7|15566.2|15563.9|86
1649942050000|2022-04-14 13:14:10|15565.2|15563.7|15562.2|15560.7|15565.2|15563.7|15562.2|15560.7|157
1649942060000|2022-04-14 13:14:20|15563.2|15561.7|15565.2|15563.7|15565.2|15563.7|15562.2|15560.7|117
1649942070000|2022-04-14 13:14:30|15566.2|15564.7|15565.2|15563.7|15566.2|15564.7|15565.2|15563.5|132
1649942080000|2022-04-14 13:14:40|15566.2|15564.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.5|29
1649942090000|2022-04-14 13:14:50|15567.2|15565.7|15567.2|15565.7|15568.2|15566.7|15567.2|15565.7|90
1649942100000|2022-04-14 13:15:00|15567.8|15566.3|15569.2|15567.7|15570.2|15568.7|15567.2|15565.7|169
1649942110000|2022-04-14 13:15:10|15570.2|15567.3|15570.2|15568.7|15570.2|15568.7|15568|15565.7|115
1649942120000|2022-04-14 13:15:20|15569.2|15567.7|15569.2|15567.7|15571.4|15569.7|15569.2|15567.7|159
1649942130000|2022-04-14 13:15:30|15570|15568.5|15568.2|15565.7|15570.2|15568.7|15567.2|15565.7|66
1649942140000|2022-04-14 13:15:40|15568.4|15565.9|15569.2|15567.7|15569.2|15567.7|15567.2|15564.7|84
1649942150000|2022-04-14 13:15:50|15568.2|15566.7|15569.2|15567.7|15570.2|15567.9|15568.2|15566.7|65
1649942160000|2022-04-14 13:16:00|15570.2|15568.7|15573.2|15571.7|15573.2|15571.7|15570.2|15568.7|189
1649942170000|2022-04-14 13:16:10|15572.2|15570.7|15576.4|15573.9|15576.8|15575.3|15572.2|15570.7|229
1649942180000|2022-04-14 13:16:20|15575.4|15572.9|15573.2|15571.7|15575.4|15573.9|15573.2|15570.7|115
1649942190000|2022-04-14 13:16:30|15573.6|15572.1|15573.2|15570.7|15573.6|15572.1|15572|15570.5|103
1649942200000|2022-04-14 13:16:40|15574.4|15571.7|15576.6|15575.1|15576.6|15575.1|15574.4|15571.7|62
1649942210000|2022-04-14 13:16:50|15576|15574.5|15575.4|15573.9|15577.6|15575.6|15575.4|15573.9|64
1649942220000|2022-04-14 13:17:00|15576.4|15574.9|15578.6|15577.1|15579.6|15577.3|15576.2|15573.9|173
1649942230000|2022-04-14 13:17:10|15579.6|15578.1|15582.6|15581.1|15583.6|15582.1|15579.4|15576.9|127
1649942240000|2022-04-14 13:17:20|15581.6|15580.1|15586.6|15585.1|15588.6|15586.3|15581.6|15579.9|281
1649942250000|2022-04-14 13:17:30|15587.6|15586.1|15586.6|15585.1|15587.6|15586.1|15583.8|15582.1|232
1649942260000|2022-04-14 13:17:40|15587.6|15586.1|15593|15590.5|15593.2|15590.7|15586.6|15585.1|278
1649942270000|2022-04-14 13:17:50|15592.8|15591.5|15589|15587.5|15593|15591.5|15589|15587.5|122
1649942280000|2022-04-14 13:18:00|15588.6|15587.1|15592|15589.5|15592|15590.5|15588.6|15587.1|251
1649942290000|2022-04-14 13:18:10|15591|15590.5|15595|15593.5|15596.2|15594.5|15591|15589.5|371
1649942300000|2022-04-14 13:18:20|15594|15592.5|15592|15590.5|15594|15592.5|15591|15589.5|208
1649942310000|2022-04-14 13:18:30|15591|15589.5|15591|15589.5|15592|15590.5|15591|15589.5|95
1649942320000|2022-04-14 13:18:40|15589.6|15588.1|15592|15589.5|15592|15590.5|15588.6|15586.1|164
1649942330000|2022-04-14 13:18:50|15591|15590.3|15594.2|15592.7|15595|15593.5|15591|15590.3|219
1649942340000|2022-04-14 13:19:00|15594|15592.5|15594.2|15592.7|15595|15592.7|15593|15591.5|72
1649942350000|2022-04-14 13:19:10|15594|15592.5|15597|15595.5|15597|15595.5|15594|15592.5|109
1649942360000|2022-04-14 13:19:20|15596|15594.5|15596|15594.5|15597|15594.5|15594|15592.5|52
1649942370000|2022-04-14 13:19:30|15597|15593.5|15595|15592.5|15597|15594.5|15594|15592.5|130
1649942380000|2022-04-14 13:19:40|15594|15591.5|15593|15590.5|15594|15591.5|15592|15589.5|92
1649942390000|2022-04-14 13:19:50|15594|15591.5|15596|15594.5|15597|15594.5|15594|15591.5|79
1649942400000|2022-04-14 13:20:00|15596.4|15594.9|15596|15593.5|15596.4|15594.9|15595|15593.3|69
1649942410000|2022-04-14 13:20:10|15597|15594.5|15601|15599.5|15602|15600.5|15596|15594.5|226
1649942420000|2022-04-14 13:20:20|15602|15600.5|15602|15600.5|15603|15601.5|15601|15599.5|111
1649942430000|2022-04-14 13:20:30|15602.4|15600.9|15600|15598.5|15603|15601.5|15598|15596.5|309
1649942440000|2022-04-14 13:20:40|15599|15597.5|15599|15597.5|15600|15598.5|15598|15595.5|164
1649942450000|2022-04-14 13:20:50|15600|15598.5|15601|15599.5|15602|15600.5|15600|15598.5|97
1649942460000|2022-04-14 13:21:00|15602|15600.5|15605.2|15603.7|15605.2|15603.7|15602|15600.5|121
1649942470000|2022-04-14 13:21:10|15604.8|15603.3|15600.4|15598.9|15604.8|15603.3|15600.4|15598.5|102
1649942480000|2022-04-14 13:21:20|15600|15598.5|15601|15599.5|15602|15600.5|15600|15598.5|98
1649942490000|2022-04-14 13:21:30|15602|15600.5|15600|15598.5|15602|15600.5|15599|15597.5|243
1649942500000|2022-04-14 13:21:40|15601|15599.5|15602|15599.5|15602|15600.5|15601|15599.5|55
1649942510000|2022-04-14 13:21:50|15602.8|15600.5|15602|15600.5|15602.8|15601.3|15602|15600.5|76
1649942520000|2022-04-14 13:22:00|15603|15601.5|15606.2|15604.7|15607.4|15605.9|15603|15601.5|191
1649942530000|2022-04-14 13:22:10|15605.2|15603.7|15606.2|15604.7|15606.2|15604.7|15604|15602.5|169
1649942540000|2022-04-14 13:22:20|15605.2|15603.7|15604|15602.5|15605.2|15603.7|15602.4|15600.9|257
1649942550000|2022-04-14 13:22:30|15605.2|15603.7|15604|15601.5|15605.2|15603.7|15602|15600.5|72
1649942560000|2022-04-14 13:22:40|15603.2|15602.5|15602|15600.5|15603.2|15602.5|15602|15600.5|42
1649942570000|2022-04-14 13:22:50|15602.2|15600.7|15602|15600.5|15603|15600.7|15601|15599.5|64
1649942580000|2022-04-14 13:23:00|15603|15601.5|15597|15595.5|15603|15601.5|15597|15595.5|317
1649942590000|2022-04-14 13:23:10|15596|15594.5|15600|15598.5|15601|15599.5|15595|15593.5|398
1649942600000|2022-04-14 13:23:20|15601|15598.3|15598|15596.5|15601|15598.5|15597|15594.5|105
1649942610000|2022-04-14 13:23:30|15599|15595.5|15599|15597.5|15599|15597.5|15598.8|15595.5|54
1649942620000|2022-04-14 13:23:40|15599.2|15597.7|15600|15598.5|15600|15598.5|15599|15597.5|25
1649942630000|2022-04-14 13:23:50|15599|15597.5|15600|15598.5|15600|15598.5|15597|15595.5|246
1649942640000|2022-04-14 13:24:00|15603|15601.5|15607.6|15605.1|15607.6|15606.1|15603|15601.3|180
1649942650000|2022-04-14 13:24:10|15607.4|15604.9|15603|15601.5|15607.4|15605.9|15603|15601.3|101
1649942660000|2022-04-14 13:24:20|15604|15602.5|15599|15596.5|15604|15602.5|15598|15596.3|112
1649942670000|2022-04-14 13:24:30|15598|15597.5|15601|15598.5|15601|15599.5|15598|15596.3|96
1649942680000|2022-04-14 13:24:40|15600.8|15599.3|15602|15600.5|15603|15601.5|15600.8|15599.3|46
1649942690000|2022-04-14 13:24:50|15604|15599.5|15604|15602.5|15604|15602.5|15603|15599.5|107
1649942700000|2022-04-14 13:25:00|15603|15601.5|15600|15598.5|15603|15601.5|15599.8|15597.5|380
1649942710000|2022-04-14 13:25:10|15599|15597.5|15603|15601.5|15603|15601.5|15599|15597.5|209
1649942720000|2022-04-14 13:25:20|15604|15602.5|15603|15601.5|15604|15602.5|15602|15599.5|118
1649942730000|2022-04-14 13:25:30|15604|15603.5|15606.2|15603.7|15607.4|15605.9|15604|15603.5|171
1649942740000|2022-04-14 13:25:40|15605.2|15602.5|15606.2|15604.7|15606.4|15604.7|15604|15602.5|64
1649942750000|2022-04-14 13:25:50|15607.4|15605.9|15606.2|15604.7|15607.4|15605.9|15605.2|15603.7|118
1649942760000|2022-04-14 13:26:00|15606.8|15605.3|15603|15601.5|15607.4|15605.9|15603|15600.5|333
1649942770000|2022-04-14 13:26:10|15604|15602.5|15604|15602.5|15606.2|15604.7|15603|15601.5|122
1649942780000|2022-04-14 13:26:20|15605|15603.5|15606.2|15603.7|15606.4|15604.7|15604|15602.5|229
1649942790000|2022-04-14 13:26:30|15605.4|15603.9|15605.2|15603.7|15608.4|15606.9|15604|15602.5|210
1649942800000|2022-04-14 13:26:40|15606.2|15604.7|15606.2|15603.7|15607.4|15605.9|15604|15602.5|177
1649942810000|2022-04-14 13:26:50|15607.4|15604.7|15602|15600.5|15607.4|15605.9|15601.2|15599.5|283
1649942820000|2022-04-14 13:27:00|15603|15600.7|15607.4|15605.9|15610.4|15608.9|15603|15600.5|310
1649942830000|2022-04-14 13:27:10|15608|15606.5|15605.2|15603.7|15608.4|15606.5|15604.2|15602.7|186
1649942840000|2022-04-14 13:27:20|15606.2|15604.7|15605|15603.5|15608.4|15606.9|15603|15601.5|133
1649942850000|2022-04-14 13:27:30|15605.2|15603.7|15606.2|15604.7|15606.2|15604.7|15605|15602.5|116
1649942860000|2022-04-14 13:27:40|15604.2|15602.7|15605.2|15603.7|15605.2|15603.7|15603|15601.3|487
1649942870000|2022-04-14 13:27:50|15604|15602.5|15606.2|15604.7|15606.2|15604.7|15604|15602.3|568
1649942880000|2022-04-14 13:28:00|15605.2|15603.7|15603|15601.5|15607.4|15605.9|15603|15601.5|315
1649942890000|2022-04-14 13:28:10|15604|15602.5|15605|15602.5|15605.4|15603.7|15603|15601.5|169
1649942900000|2022-04-14 13:28:20|15604|15602.7|15603|15601.5|15605|15602.7|15602|15600.5|137
1649942910000|2022-04-14 13:28:30|15602|15600.5|15598|15596.5|15602.8|15600.5|15598|15596.5|164
1649942920000|2022-04-14 13:28:40|15599|15597.5|15597|15595.5|15600|15598.5|15597|15595.5|205
1649942930000|2022-04-14 13:28:50|15596.4|15594.9|15594|15592.5|15597|15595.5|15594|15592.5|82
1649942940000|2022-04-14 13:29:00|15593|15591.5|15592.6|15591.1|15593.2|15591.5|15590.8|15589.3|281
1649942950000|2022-04-14 13:29:10|15593|15591.5|15593|15591.5|15594|15592.5|15591|15589.5|155
1649942960000|2022-04-14 13:29:20|15592|15590.5|15594|15592.5|15595|15592.5|15591.8|15589.5|436
1649942970000|2022-04-14 13:29:30|15593|15591.5|15594|15592.5|15595|15593.5|15593|15591.3|188
1649942980000|2022-04-14 13:29:40|15593|15591.5|15589.6|15588.1|15593|15591.5|15589.6|15588.1|198
1649942990000|2022-04-14 13:29:50|15588.8|15587.1|15586.6|15585.1|15589.4|15587.3|15586.6|15585.1|131
1649943000000|2022-04-14 13:30:00|15585.6|15584.1|15587.6|15586.1|15588.6|15586.3|15585.6|15584.1|355
1649943010000|2022-04-14 13:30:10|15586.6|15585.1|15587.6|15585.1|15587.8|15586.1|15586.6|15585.1|76
1649943020000|2022-04-14 13:30:20|15588.6|15586.1|15588.6|15587.1|15589.6|15588.1|15587.6|15585.1|52
1649943030000|2022-04-14 13:30:30|15588|15586.5|15588.6|15587.1|15589.6|15588.1|15587.6|15586.1|66
1649943040000|2022-04-14 13:30:40|15589.6|15588.1|15587.6|15586.1|15591|15589.5|15587.6|15586.1|92
1649943050000|2022-04-14 13:30:50|15588.6|15586.3|15583.4|15581.9|15588.6|15586.3|15583.4|15581.1|181
1649943060000|2022-04-14 13:31:00|15583.6|15582.1|15580.6|15579.1|15584.6|15583.1|15580.6|15579.1|305
1649943070000|2022-04-14 13:31:10|15581.6|15580.1|15583.6|15582.1|15583.6|15582.1|15581.6|15580.1|201
1649943080000|2022-04-14 13:31:20|15583.4|15581.1|15583.6|15582.1|15584.6|15583.1|15583.4|15581.1|114
1649943090000|2022-04-14 13:31:30|15582.6|15581.1|15584.6|15583.1|15584.6|15583.1|15582.6|15581.1|53
1649943100000|2022-04-14 13:31:40|15585.2|15583.7|15579.6|15578.1|15585.2|15583.7|15579.6|15578.1|180
1649943110000|2022-04-14 13:31:50|15580.6|15578.3|15581.6|15579.1|15581.6|15580.1|15579.6|15577.9|33
1649943120000|2022-04-14 13:32:00|15580.6|15580.1|15580.6|15579.1|15582.6|15581.1|15579.6|15578.1|103
1649943130000|2022-04-14 13:32:10|15581.6|15580.1|15578.6|15577.1|15582.6|15580.1|15578.6|15577.1|88
1649943140000|2022-04-14 13:32:20|15579.6|15578.1|15579.6|15578.1|15580.6|15579.1|15578.8|15577.1|62
1649943150000|2022-04-14 13:32:30|15580.4|15577.1|15577.6|15576.1|15580.6|15579.1|15577.6|15576.1|155
1649943160000|2022-04-14 13:32:40|15578.6|15577.1|15579.6|15578.1|15579.6|15578.1|15577.6|15576.1|265
1649943170000|2022-04-14 13:32:50|15578.8|15577.3|15579.6|15577.1|15579.6|15577.7|15578.6|15577.1|45
1649943180000|2022-04-14 13:33:00|15578.6|15578.1|15579.6|15577.1|15580|15578.5|15578.6|15576.9|45
1649943190000|2022-04-14 13:33:10|15579.4|15577.9|15579.6|15578.1|15581.6|15579.1|15579.4|15577.9|118
1649943200000|2022-04-14 13:33:20|15578.6|15577.1|15577.8|15576.3|15578.8|15577.1|15577.6|15576.1|132
1649943210000|2022-04-14 13:33:30|15578.6|15577.1|15577.6|15576.1|15578.6|15577.1|15577.6|15576.1|82
1649943220000|2022-04-14 13:33:40|15576.6|15575.1|15572.2|15570.7|15576.6|15575.1|15571.2|15569.7|224
1649943230000|2022-04-14 13:33:50|15572.4|15569.7|15569.2|15567.7|15572.4|15570.7|15569.2|15567.5|120
1649943240000|2022-04-14 13:34:00|15568.2|15566.7|15566.2|15564.7|15569.2|15567.7|15566.2|15563.7|329
1649943250000|2022-04-14 13:34:10|15564.2|15562.7|15568.2|15566.7|15569.2|15567.7|15563.8|15561.7|277
1649943260000|2022-04-14 13:34:20|15567.8|15566.3|15568.2|15566.7|15569.2|15567.7|15567.2|15564.7|86
1649943270000|2022-04-14 13:34:30|15567.2|15565.7|15567.2|15565.7|15568.2|15566.7|15567.2|15565.7|292
1649943280000|2022-04-14 13:34:40|15566.2|15564.7|15567.2|15565.7|15568.2|15566.7|15566|15563.7|544
1649943290000|2022-04-14 13:34:50|15566.4|15564.7|15570.2|15568.7|15570.4|15568.7|15566.2|15564.7|118
1649943300000|2022-04-14 13:35:00|15571.2|15569.7|15566.2|15564.7|15571.2|15569.7|15566|15564.5|149
1649943310000|2022-04-14 13:35:10|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15565.2|15563.5|400
1649943320000|2022-04-14 13:35:20|15566.2|15564.7|15566.2|15564.7|15567.2|15564.9|15565.2|15563.7|128
1649943330000|2022-04-14 13:35:30|15565.2|15563.7|15565.2|15563.7|15566.2|15564.7|15565|15563.5|126
1649943340000|2022-04-14 13:35:40|15564.2|15562.7|15564.2|15562.7|15566.2|15564.7|15564.2|15562.7|109
1649943350000|2022-04-14 13:35:50|15563.2|15561.7|15563.2|15561.7|15563.2|15561.7|15561|15558.5|70
1649943360000|2022-04-14 13:36:00|15562.2|15560.7|15563.2|15561.7|15564.4|15562.7|15562.2|15560.7|100
1649943370000|2022-04-14 13:36:10|15564.2|15560.7|15560|15557.5|15564.2|15560.9|15559|15557.5|198
1649943380000|2022-04-14 13:36:20|15561|15558.5|15558|15556.5|15561|15559.5|15558|15556.3|191
1649943390000|2022-04-14 13:36:30|15557|15555.5|15558|15556.5|15559|15557.5|15557|15555.5|321
1649943400000|2022-04-14 13:36:40|15556.8|15555.3|15556.8|15555.3|15558|15556.5|15556.8|15555.3|200
1649943410000|2022-04-14 13:36:50|15558|15555.5|15559|15557.5|15559|15557.5|15558|15555.5|88
1649943420000|2022-04-14 13:37:00|15560|15558.5|15559|15557.5|15561|15558.5|15559|15557.5|174
1649943430000|2022-04-14 13:37:10|15560|15556.5|15560.2|15558.7|15561.2|15559.5|15559|15556.5|125
1649943440000|2022-04-14 13:37:20|15560|15558.5|15562.2|15560.7|15562.2|15560.7|15560|15558.5|28
1649943450000|2022-04-14 13:37:30|15563.2|15561.7|15559|15557.5|15563.2|15561.7|15559|15557.5|262
1649943460000|2022-04-14 13:37:40|15560|15558.5|15559|15557.5|15560.2|15558.5|15556.8|15555.3|188
1649943470000|2022-04-14 13:37:50|15558.2|15556.5|15560|15558.5|15560|15558.5|15557|15555.3|138
1649943480000|2022-04-14 13:38:00|15559.8|15558.3|15559|15557.5|15561|15559.5|15558|15556.5|168
1649943490000|2022-04-14 13:38:10|15558|15556.5|15556.8|15555.3|15559|15556.7|15554.8|15553.3|134
1649943500000|2022-04-14 13:38:20|15555.8|15554.3|15553.8|15552.3|15555.8|15554.3|15553.8|15552.3|177
1649943510000|2022-04-14 13:38:30|15554.8|15552.1|15554.8|15552.3|15555|15553.3|15553.8|15552.1|135
1649943520000|2022-04-14 13:38:40|15553.8|15553.3|15555.8|15554.3|15555.8|15554.3|15553.8|15552.3|162
1649943530000|2022-04-14 13:38:50|15554.8|15553.3|15552|15549.5|15554.8|15553.3|15550.8|15549.3|366
1649943540000|2022-04-14 13:39:00|15551.8|15550.3|15552.8|15551.3|15554.8|15552.3|15551.8|15550.3|164
1649943550000|2022-04-14 13:39:10|15551.8|15550.3|15548.8|15547.3|15553.8|15551.5|15548.8|15547.3|292
1649943560000|2022-04-14 13:39:20|15549.8|15548.3|15549.8|15548.3|15550.8|15549.3|15548.8|15547.1|121
1649943570000|2022-04-14 13:39:30|15549.6|15547.1|15548.8|15547.3|15552.8|15550.3|15548.8|15547.1|235
1649943580000|2022-04-14 13:39:40|15547.8|15546.3|15547.8|15546.3|15548.8|15547.3|15546.8|15545.3|314
1649943590000|2022-04-14 13:39:50|15546.8|15545.3|15550.8|15549.3|15551.8|15550.3|15546.8|15545.3|180
1649943600000|2022-04-14 13:40:00|15551.8|15549.5|15550.8|15549.3|15552.8|15551.3|15549.8|15548.3|218
1649943610000|2022-04-14 13:40:10|15551.8|15550.3|15550.8|15549.3|15552.8|15551.3|15550.8|15549.1|215
1649943620000|2022-04-14 13:40:20|15551.8|15550.3|15555.8|15554.3|15555.8|15554.3|15550.8|15549.1|167
1649943630000|2022-04-14 13:40:30|15556.8|15555.3|15555.8|15553.3|15557.2|15555.7|15554.8|15553.3|180
1649943640000|2022-04-14 13:40:40|15554.8|15552.1|15554.8|15553.3|15556|15554.3|15553.8|15552.1|45
1649943650000|2022-04-14 13:40:50|15554|15552.5|15553.8|15552.3|15554|15552.5|15552.8|15551.3|64
1649943660000|2022-04-14 13:41:00|15555.2|15552.7|15552.8|15551.3|15555.2|15553.3|15552.8|15551.1|199
1649943670000|2022-04-14 13:41:10|15553.8|15552.3|15551|15549.5|15553.8|15552.3|15550.8|15549.3|35
1649943680000|2022-04-14 13:41:20|15550.8|15549.3|15552.8|15551.3|15553.8|15551.3|15549.8|15548.1|449
1649943690000|2022-04-14 13:41:30|15553.8|15550.3|15554.8|15553.3|15554.8|15553.3|15552.8|15550.3|93
1649943700000|2022-04-14 13:41:40|15553.8|15552.3|15553.8|15552.3|15556.8|15555.3|15553.8|15552.3|303
1649943710000|2022-04-14 13:41:50|15554.8|15553.3|15554.8|15553.3|15556.8|15554.3|15553.8|15552.3|980
1649943720000|2022-04-14 13:42:00|15555.8|15554.3|15554.8|15553.3|15555.8|15554.3|15554.8|15553.3|122
1649943730000|2022-04-14 13:42:10|15555.8|15554.3|15552.8|15550.3|15556|15554.3|15551.8|15550.3|70
1649943740000|2022-04-14 13:42:20|15551.8|15550.1|15548.8|15547.3|15551.8|15550.1|15548.8|15547.3|112
1649943750000|2022-04-14 13:42:30|15549.8|15548.3|15548.8|15546.3|15549.8|15548.3|15547.8|15546.3|255
1649943760000|2022-04-14 13:42:40|15548.6|15547.1|15550.8|15548.3|15550.8|15549.3|15548.6|15547.1|142
1649943770000|2022-04-14 13:42:50|15550|15547.5|15548.8|15547.3|15550|15548.3|15546.8|15545.3|370
1649943780000|2022-04-14 13:43:00|15549.8|15548.3|15551.8|15550.3|15552.8|15551.3|15549.8|15548.3|243
1649943790000|2022-04-14 13:43:10|15550.8|15549.3|15550.8|15549.3|15552.8|15551.3|15550.8|15549.3|231
1649943800000|2022-04-14 13:43:20|15549.8|15548.3|15552.8|15550.3|15552.8|15551.3|15549.6|15547.3|180
1649943810000|2022-04-14 13:43:30|15553.8|15551.3|15551.8|15550.3|15553.8|15552.3|15551.8|15550.3|38
1649943820000|2022-04-14 13:43:40|15552.8|15551.3|15549.8|15548.3|15552.8|15551.3|15549.8|15548.3|75
1649943830000|2022-04-14 13:43:50|15548.8|15547.3|15551.8|15549.3|15551.8|15550.3|15548.8|15547.3|142
1649943840000|2022-04-14 13:44:00|15551.2|15550.3|15547.8|15546.3|15551.8|15550.3|15547.8|15546.3|370
1649943850000|2022-04-14 13:44:10|15546.8|15545.3|15543.6|15542.1|15546.8|15545.3|15543.6|15541.1|221
1649943860000|2022-04-14 13:44:20|15542.6|15541.1|15543.6|15542.1|15544.6|15543.1|15541.6|15540.1|221
1649943870000|2022-04-14 13:44:30|15544.6|15543.1|15545.4|15542.9|15545.6|15543.9|15543.6|15541.9|209
1649943880000|2022-04-14 13:44:40|15544.4|15543.9|15544.4|15542.9|15545.4|15543.9|15544.4|15542.9|111
1649943890000|2022-04-14 13:44:50|15543.4|15541.9|15541.2|15538.7|15543.4|15541.9|15540.4|15538.7|342
1649943900000|2022-04-14 13:45:00|15540.4|15538.9|15539.4|15537.9|15541.4|15539.9|15538.4|15536.9|219
1649943910000|2022-04-14 13:45:10|15540.4|15538.9|15539.4|15537.9|15540.6|15538.9|15538.4|15536.9|99
1649943920000|2022-04-14 13:45:20|15538.4|15536.9|15537.4|15535.9|15539.4|15537.1|15536.4|15534.9|192
1649943930000|2022-04-14 13:45:30|15536.4|15534.9|15535.4|15533.9|15537.4|15535.9|15535.4|15533.9|281
1649943940000|2022-04-14 13:45:40|15535.2|15532.9|15535.4|15533.9|15535.4|15533.9|15534.4|15532.1|421
1649943950000|2022-04-14 13:45:50|15535.2|15533.7|15531|15529.5|15535.2|15533.7|15531|15529.5|217
1649943960000|2022-04-14 13:46:00|15532|15530.5|15529|15527.5|15532.2|15530.7|15529|15527.5|715
1649943970000|2022-04-14 13:46:10|15528|15526.5|15532.2|15530.7|15532.2|15530.7|15528|15526.5|558
1649943980000|2022-04-14 13:46:20|15533.2|15531.7|15529|15527.5|15533.2|15531.7|15529|15527.5|461
1649943990000|2022-04-14 13:46:30|15528|15526.5|15531|15528.5|15531|15529.5|15527|15525.5|219
1649944000000|2022-04-14 13:46:40|15532|15529.5|15534.2|15532.7|15534.2|15532.7|15531|15529.5|181
1649944010000|2022-04-14 13:46:50|15533.2|15531.7|15537.2|15535.7|15537.2|15535.7|15533.2|15531.7|652
1649944020000|2022-04-14 13:47:00|15536.2|15534.7|15534.2|15532.7|15536.2|15534.7|15534.2|15532.7|87
1649944030000|2022-04-14 13:47:10|15533.7|15531.2|15536.2|15534.7|15536.2|15534.7|15531.5|15530|489
1649944040000|2022-04-14 13:47:20|15537.2|15535.7|15536.4|15534.9|15538.2|15536.7|15536.2|15534.7|98
1649944050000|2022-04-14 13:47:30|15537.4|15535.9|15536.4|15534.9|15538.4|15536.9|15536.4|15534.9|96
1649944060000|2022-04-14 13:47:40|15537.4|15535.9|15538.4|15536.9|15538.4|15536.9|15535.2|15533.7|95
1649944070000|2022-04-14 13:47:50|15538.2|15536.7|15538.4|15536.9|15538.4|15536.9|15537.4|15535.9|30
1649944080000|2022-04-14 13:48:00|15539.4|15537.9|15536.2|15534.7|15539.4|15537.9|15536.2|15534.7|159
1649944090000|2022-04-14 13:48:10|15535.2|15533.7|15533.2|15531.7|15535.2|15533.7|15533.2|15531.7|390
1649944100000|2022-04-14 13:48:20|15534.2|15532.7|15537.2|15535.7|15537.2|15535.7|15534.2|15532.7|91
1649944110000|2022-04-14 13:48:30|15538.2|15536.7|15537.2|15535.7|15539.2|15537.7|15537.2|15535.7|91
1649944120000|2022-04-14 13:48:40|15538.2|15536.5|15537.2|15535.7|15538.2|15536.7|15537.2|15535.5|152
1649944130000|2022-04-14 13:48:50|15538.2|15536.7|15535.2|15532.7|15538.2|15536.7|15534.2|15532.7|401
1649944140000|2022-04-14 13:49:00|15534.2|15533.7|15537.2|15535.7|15537.2|15535.7|15534.2|15532.2|123
1649944150000|2022-04-14 13:49:10|15538.2|15536.7|15540.2|15538.7|15541.2|15538.7|15538.2|15536.7|97
1649944160000|2022-04-14 13:49:20|15539.2|15537.7|15536.5|15535|15540.4|15538.7|15536.5|15535|405
1649944170000|2022-04-14 13:49:30|15534.5|15533|15533.5|15531|15534.5|15533|15532.5|15531|528
1649944180000|2022-04-14 13:49:40|15532.5|15532|15533.5|15532|15533.5|15532|15531.5|15530|205
1649944190000|2022-04-14 13:49:50|15532.5|15531|15534.5|15533|15534.5|15533|15532.5|15531|41
1649944200000|2022-04-14 13:50:00|15535.5|15534|15536.5|15535|15536.5|15535|15533.5|15532|282
1649944210000|2022-04-14 13:50:10|15537.7|15536.2|15535.5|15534|15537.7|15536.2|15534.5|15533|354
1649944220000|2022-04-14 13:50:20|15535.3|15533|15531.5|15530|15535.5|15534|15531.5|15530|225
1649944230000|2022-04-14 13:50:30|15532.5|15531|15533.5|15532|15534.5|15533|15531.5|15529.8|205
1649944240000|2022-04-14 13:50:40|15534.5|15533|15536.5|15535|15537.7|15536.2|15534.5|15533|212
1649944250000|2022-04-14 13:50:50|15536.7|15535.2|15538.7|15537.2|15538.7|15537.2|15536.7|15535.2|240
1649944260000|2022-04-14 13:51:00|15539.7|15538.2|15538.7|15537.2|15539.9|15538.2|15537.7|15536.2|168
1649944270000|2022-04-14 13:51:10|15539.7|15538.2|15536.5|15535|15539.9|15538.2|15536.5|15534.8|156
1649944280000|2022-04-14 13:51:20|15537.7|15535.2|15535.5|15534|15537.7|15536.2|15533.5|15532|189
1649944290000|2022-04-14 13:51:30|15536.5|15535|15535.5|15534|15538.7|15536.2|15535.5|15534|156
1649944300000|2022-04-14 13:51:40|15536.5|15535|15537.7|15536.2|15537.7|15536.2|15536.3|15534|49
1649944310000|2022-04-14 13:51:50|15537.1|15535.6|15538.7|15537.2|15539.7|15538.2|15536.5|15535|456
1649944320000|2022-04-14 13:52:00|15538.5|15536.2|15536.5|15535|15538.7|15537|15535.5|15534|20
1649944330000|2022-04-14 13:52:10|15537.7|15535.2|15540.7|15539.2|15540.7|15539.2|15536.5|15535|194
1649944340000|2022-04-14 13:52:20|15540.5|15539|15541.7|15540.2|15541.7|15540.2|15539.7|15538.2|117
1649944350000|2022-04-14 13:52:30|15542.7|15541.2|15542.7|15541.2|15544.7|15542.8|15542.7|15541.2|448
1649944360000|2022-04-14 13:52:40|15542.5|15541|15540.3|15538.8|15542.7|15541.2|15539.7|15538.2|96
1649944370000|2022-04-14 13:52:50|15540.7|15539.2|15538.7|15537.2|15540.7|15539.2|15538.7|15537.2|244
1649944380000|2022-04-14 13:53:00|15537.7|15536.2|15535.5|15534|15537.7|15536.2|15534.5|15532.8|173
1649944390000|2022-04-14 13:53:10|15537.1|15533|15536.5|15535|15537.1|15535.6|15535.5|15533|205
1649944400000|2022-04-14 13:53:20|15535.5|15534|15531.5|15530|15535.7|15534|15531.5|15530|264
1649944410000|2022-04-14 13:53:30|15532.3|15529.8|15531.5|15530|15532.7|15531|15531.5|15529.8|153
1649944420000|2022-04-14 13:53:40|15532.5|15529|15530.5|15529|15532.5|15530|15530.5|15529|64
1649944430000|2022-04-14 13:53:50|15529.5|15528|15528.5|15527|15530.7|15528.2|15527.5|15526|161
1649944440000|2022-04-14 13:54:00|15527.5|15526|15529.5|15527|15529.5|15528|15525.5|15524|295
1649944450000|2022-04-14 13:54:10|15529.3|15527.8|15531.5|15530|15531.5|15530|15528.5|15527|443
1649944460000|2022-04-14 13:54:20|15532.5|15531|15532.5|15531|15533.5|15532|15530.5|15528.8|425
1649944470000|2022-04-14 13:54:30|15531.5|15530|15533.5|15532|15533.5|15532|15531.5|15530|328
1649944480000|2022-04-14 13:54:40|15533.7|15531|15531.5|15530|15533.7|15531.2|15530.5|15529|461
1649944490000|2022-04-14 13:54:50|15532.5|15531|15533.5|15532|15533.7|15532|15532.5|15531|370
1649944500000|2022-04-14 13:55:00|15532.5|15531|15531.7|15530.2|15533.5|15532|15531.5|15529.8|247
1649944510000|2022-04-14 13:55:10|15532.5|15530|15534.5|15532|15534.5|15533|15531.5|15530|84
1649944520000|2022-04-14 13:55:20|15534.3|15532.8|15533.5|15532|15535.5|15534|15533.5|15532|72
1649944530000|2022-04-14 13:55:30|15534.5|15532.2|15534.5|15533|15535.5|15533.4|15533.5|15532|150
1649944540000|2022-04-14 13:55:40|15535.5|15533.2|15538.7|15537.2|15538.7|15537.2|15534.5|15533|95
1649944550000|2022-04-14 13:55:50|15537.7|15536.2|15533.5|15532|15538.7|15537.2|15533.5|15532|88
1649944560000|2022-04-14 13:56:00|15534.7|15532.2|15536.5|15535|15536.7|15535|15533.5|15532|167
1649944570000|2022-04-14 13:56:10|15535.7|15534|15537.7|15536.2|15538.7|15537.2|15535.5|15534|158
1649944580000|2022-04-14 13:56:20|15537.9|15535.4|15535.5|15534|15537.9|15536.2|15535.5|15534|101
1649944590000|2022-04-14 13:56:30|15534.5|15533|15536.5|15535|15536.5|15535|15534.5|15533|130
1649944600000|2022-04-14 13:56:40|15535.5|15534|15535.5|15534|15535.5|15534|15534.5|15532|202
1649944610000|2022-04-14 13:56:50|15534.5|15533|15533.5|15532|15536.5|15535|15533.5|15532|87
1649944620000|2022-04-14 13:57:00|15532.5|15531|15532.5|15531|15532.5|15531|15531.5|15530|149
1649944630000|2022-04-14 13:57:10|15533.5|15532|15533.5|15532|15534.5|15533|15532.5|15531|38
1649944640000|2022-04-14 13:57:20|15534.5|15533|15535.5|15534|15535.5|15534|15533.5|15532|333
1649944650000|2022-04-14 13:57:30|15536.5|15535|15537.7|15536.2|15538.7|15537.2|15536.5|15535|209
1649944660000|2022-04-14 13:57:40|15537.9|15535.2|15537.7|15535.2|15537.9|15536.2|15536.5|15535|94
1649944670000|2022-04-14 13:57:50|15536.7|15535|15534.5|15532|15536.7|15535|15533.5|15532|31
1649944680000|2022-04-14 13:58:00|15533.7|15533|15531.5|15530|15534.7|15533|15531.5|15529|572
1649944690000|2022-04-14 13:58:10|15531|15529.5|15533.5|15531|15533.5|15532|15531|15529|345
1649944700000|2022-04-14 13:58:20|15533.3|15531.8|15534.5|15533|15534.5|15533|15533.3|15531|146
1649944710000|2022-04-14 13:58:30|15534.9|15533.4|15534.5|15533|15535.5|15534|15534.5|15533|46
1649944720000|2022-04-14 13:58:40|15533.5|15532|15533.5|15532|15534.5|15532.4|15533.5|15531.8|29
1649944730000|2022-04-14 13:58:50|15532.5|15531|15532.5|15531|15533.5|15531.4|15531.5|15530|70
1649944740000|2022-04-14 13:59:00|15532.7|15530.2|15533.5|15531|15533.5|15532|15532.3|15530|85
1649944750000|2022-04-14 13:59:10|15533.3|15531.8|15535.5|15534|15535.5|15534|15532.5|15530.8|148
1649944760000|2022-04-14 13:59:20|15534.5|15533|15538.7|15536.2|15538.7|15537.2|15534.5|15533|187
1649944770000|2022-04-14 13:59:30|15537.7|15536|15536.5|15535|15537.7|15536.2|15535.7|15534.2|68
1649944780000|2022-04-14 13:59:40|15536.7|15534.2|15536.5|15535|15538.7|15537.2|15536.5|15534.2|35
1649944790000|2022-04-14 13:59:50|15536.7|15534.2|15538.7|15537.2|15538.7|15537.2|15535.7|15534|40
1649944800000|2022-04-14 14:00:00|15537.7|15536.2|15536.7|15535.2|15537.7|15536.2|15535.7|15534.2|81
1649944810000|2022-04-14 14:00:10|15536.5|15535|15534.9|15533.4|15536.5|15535|15534.9|15532.6|48
1649944820000|2022-04-14 14:00:20|15534.1|15532.6|15532.6|15531.1|15534.9|15532.8|15532.6|15530.3|126
1649944830000|2022-04-14 14:00:30|15533.6|15531.8|15530.5|15529|15533.6|15531.8|15528.5|15526|189
1649944840000|2022-04-14 14:00:40|15531.5|15530|15530.5|15529|15532.5|15531|15529.5|15527.8|331
1649944850000|2022-04-14 14:00:50|15529.5|15528|15529.5|15528|15530.5|15529|15528.3|15526.2|300
1649944860000|2022-04-14 14:01:00|15530.5|15529|15523.5|15522|15530.5|15529|15523.5|15522|417
1649944870000|2022-04-14 14:01:10|15522.5|15521|15521.5|15520|15523.5|15522|15521.5|15519.8|80
1649944880000|2022-04-14 14:01:20|15522.5|15521|15523.5|15522|15523.5|15522|15521.5|15520|295
1649944890000|2022-04-14 14:01:30|15522.7|15521|15518.3|15515.8|15524.5|15523|15518.3|15515.8|582
1649944900000|2022-04-14 14:01:40|15518.1|15516.8|15521.5|15520|15522.5|15521|15517.3|15515.8|174
1649944910000|2022-04-14 14:01:50|15520.3|15518.8|15517.3|15514.8|15521.5|15520|15515.3|15513.8|393
1649944920000|2022-04-14 14:02:00|15517.1|15515.6|15515.3|15513.8|15518.3|15516.8|15515.3|15513.8|387
1649944930000|2022-04-14 14:02:10|15514.3|15512.8|15515.3|15513.8|15518.1|15515.8|15514.3|15512.8|282
1649944940000|2022-04-14 14:02:20|15514.3|15512.8|15511.3|15509.8|15514.3|15512.8|15509.3|15507.8|218
1649944950000|2022-04-14 14:02:30|15510.3|15508.8|15506.3|15504.8|15511.3|15509.8|15505.3|15503.6|451
1649944960000|2022-04-14 14:02:40|15508.3|15506.8|15504.1|15502.6|15510.3|15508.8|15504.1|15502.6|272
1649944970000|2022-04-14 14:02:50|15503.1|15501.6|15500.1|15498.6|15503.1|15501.6|15500.1|15498.6|453
1649944980000|2022-04-14 14:03:00|15501.1|15499.6|15505.3|15503.8|15505.3|15503.8|15501.1|15498.6|395
1649944990000|2022-04-14 14:03:10|15504.3|15502.8|15504.1|15502.6|15505.5|15503.8|15503.1|15501.6|167
1649945000000|2022-04-14 14:03:20|15505.3|15502.8|15504.1|15502.6|15505.3|15503|15503.1|15501.6|74
1649945010000|2022-04-14 14:03:30|15505.3|15503.8|15505.3|15503.8|15507.3|15505|15505.3|15503.8|252
1649945020000|2022-04-14 14:03:40|15506.3|15504.8|15507.3|15504.8|15508.3|15506.8|15505.3|15503.8|422
1649945030000|2022-04-14 14:03:50|15506.3|15503.8|15499.1|15497.6|15506.3|15503.8|15499.1|15497.6|193
1649945040000|2022-04-14 14:04:00|15498.5|15497|15495.1|15493.6|15498.5|15497|15495.1|15493.6|259
1649945050000|2022-04-14 14:04:10|15494.1|15492.6|15496.1|15494.6|15496.1|15494.6|15494.1|15492.6|469
1649945060000|2022-04-14 14:04:20|15495.1|15493.6|15492.1|15490.6|15496.1|15494.6|15491.1|15489.4|557
1649945070000|2022-04-14 14:04:30|15493.1|15491.6|15497.1|15495.6|15498.1|15496.6|15492.1|15490.6|741
1649945080000|2022-04-14 14:04:40|15496.5|15495|15497.1|15495.6|15499.1|15497.6|15496.5|15494.6|201
1649945090000|2022-04-14 14:04:50|15497.3|15495.8|15500.1|15498.6|15501.1|15499.6|15497.3|15495.6|278
1649945100000|2022-04-14 14:05:00|15501.1|15499.6|15500.1|15497.6|15501.1|15499.6|15497.1|15495.6|260
1649945110000|2022-04-14 14:05:10|15501.1|15498.6|15503.1|15501.6|15505.3|15503.8|15500.1|15498.4|378
1649945120000|2022-04-14 14:05:20|15502.1|15500.6|15504.1|15502.6|15505.1|15503.6|15502.1|15500.6|201
1649945130000|2022-04-14 14:05:30|15504.9|15502.4|15505.3|15503.8|15507.3|15505.8|15503.1|15501.6|296
1649945140000|2022-04-14 14:05:40|15506.3|15504.8|15507.3|15505.8|15507.3|15505.8|15504.1|15502.6|498
1649945150000|2022-04-14 14:05:50|15507.9|15506.4|15506.3|15504.8|15509.3|15507.8|15506.3|15504.8|89
1649945160000|2022-04-14 14:06:00|15505.5|15504|15507.3|15505.8|15509.3|15507.8|15505.3|15503.8|718
1649945170000|2022-04-14 14:06:10|15508.3|15506.8|15508.3|15506.8|15509.5|15507.8|15506.3|15504.6|367
1649945180000|2022-04-14 14:06:20|15508.5|15506|15507.3|15505.8|15508.5|15506|15506.3|15504.8|134
1649945190000|2022-04-14 14:06:30|15508.3||15507.3||15508.3||15507.3||247
1649945200000|2022-04-14 14:06:40|15508.1|15505.6|15509.3|15507.8|15509.3|15507.8|15507.3|15505.6|104
1649945210000|2022-04-14 14:06:50|15510.3|15508.8|15511.3|15509.8|15511.3|15509.8|15510.1|15507.8|190
1649945220000|2022-04-14 14:07:00|15510.3|15508.8|15510.3|15508.8|15511.3|15509.8|15510.3|15508.8|189
1649945230000|2022-04-14 14:07:10|15509.5|15507.8|15507.3|15505.8|15510.3|15508|15507.3|15505.8|78
1649945240000|2022-04-14 14:07:20|15508.3|15506.8|15509.3|15507.8|15509.5|15507.8|15507.3|15505.8|442
1649945250000|2022-04-14 14:07:30|15510.3|15508.8|15510.3|15508.8|15510.5|15508.8|15509.3|15507.8|101
1649945260000|2022-04-14 14:07:40|15511.3|15509.8|15508.3|15506.8|15511.3|15509.8|15508.3|15506.8|121
1649945270000|2022-04-14 14:07:50|15509.3|15507.8|15505.3|15503.8|15509.3|15507.8|15505.3|15503.8|230
1649945280000|2022-04-14 14:08:00|15506.3|15504.6|15506.3|15504.8|15508.3|15506.8|15506.1|15503.8|137
1649945290000|2022-04-14 14:08:10|15507.3|15503.8|15506.3|15504.8|15507.3|15504.8|15505.3|15503.8|65
1649945300000|2022-04-14 14:08:20|15505.3|15503.8|15505.3|15503.8|15506.3|15504.8|15504.1|15502.6|141
1649945310000|2022-04-14 14:08:30|15506.3|15504|15501.1|15498.6|15506.5|15504|15500.1|15498.6|111
1649945320000|2022-04-14 14:08:40|15500.1|15499.6|15503.1|15501.6|15503.1|15501.6|15500.1|15498.6|202
1649945330000|2022-04-14 14:08:50|15502.1|15500.6|15500.1|15498.6|15503.1|15501.6|15500.1|15498.6|182
1649945340000|2022-04-14 14:09:00|15501.1|15499.6|15501.1|15499.6|15501.3|15499.6|15500.1|15497.6|283
1649945350000|2022-04-14 14:09:10|15500.1|15498.6|15502.1|15500.6|15503.1|15501.6|15499.1|15497.6|614
1649945360000|2022-04-14 14:09:20|15501.1|15499.6|15498.1|15496.6|15501.1|15499.6|15498.1|15496.6|115
1649945370000|2022-04-14 14:09:30|15499.1|15497.6|15500.1|15498.6|15500.1|15498.6|15497.1|15495.6|74
1649945380000|2022-04-14 14:09:40|15499.9|15498.4|15500.1|15498.6|15501.1|15499.6|15499.1|15497.6|406
1649945390000|2022-04-14 14:09:50|15499.7|15498.2|15501.1|15499.6|15501.1|15499.6|15498.1|15496.6|296
1649945400000|2022-04-14 14:10:00|15499.1|15497.6|15501.1|15498.6|15501.3|15499.6|15499.1|15497.6|111
1649945410000|2022-04-14 14:10:10|15501.3|15499.6|15500.1|15498.6|15501.3|15499.6|15500.1|15498.6|18
1649945420000|2022-04-14 14:10:20|15499.1|15497.6|15502.1|15500.6|15502.1|15500.6|15498.1|15496.6|335
1649945430000|2022-04-14 14:10:30|15503.1|15499.6|15505.3|15503.8|15505.3|15503.8|15503.1|15499.6|187
1649945440000|2022-04-14 14:10:40|15506.3|15504|15507.3|15505.8|15507.3|15505.8|15505.5|15503.8|168
1649945450000|2022-04-14 14:10:50|15508.3|15506.8|15508.3|15506.8|15508.3|15506.8|15506.3|15504.8|231
1649945460000|2022-04-14 14:11:00|15507.3|15505.8|15507.3|15505.8|15507.3|15505.8|15506.3|15504.8|101
1649945470000|2022-04-14 14:11:10|15508.3|15506.8|15511.3|15509.8|15511.3|15509.8|15508.3|15506.8|176
1649945480000|2022-04-14 14:11:20|15510.3|15508.8|15513.3|15511.8|15513.3|15511.8|15510.3|15508.8|289
1649945490000|2022-04-14 14:11:30|15513.9|15512.4|15515.3|15513.8|15515.3|15513.8|15513.9|15511.8|237
1649945500000|2022-04-14 14:11:40|15514.5|15513|15516.3|15514.8|15516.3|15514.8|15514.3|15512.8|284
1649945510000|2022-04-14 14:11:50|15517.3|15515.8|15515.3|15513.8|15517.3|15515.8|15514.3|15512.8|503
1649945520000|2022-04-14 14:12:00|15515.5|15513|15515.3|15512.8|15517.3|15515.8|15514.3|15512.8|266
1649945530000|2022-04-14 14:12:10|15514.3|15513.8|15515.3|15513.8|15516.3|15514.8|15514.3|15512.8|59
1649945540000|2022-04-14 14:12:20|15514.3|15512.8|15517.3|15515.8|15518.3|15516.8|15514.3|15512.8|129
1649945550000|2022-04-14 14:12:30|15518.3|15514.8|15518.3|15516.8|15518.3|15516.8|15517.3|15514.8|221
1649945560000|2022-04-14 14:12:40|15517.3|15515.8|15517.3|15515.8|15518.7|15517.2|15517.3|15515.8|109
1649945570000|2022-04-14 14:12:50|15518.3|15516.8|15518.3|15516.8|15518.7|15517.2|15517.3|15515.8|84
1649945580000|2022-04-14 14:13:00|15517.5|15515.8|15519.3|15517.8|15519.3|15517.8|15517.3|15514.8|110
1649945590000|2022-04-14 14:13:10|15520.3|15518.8|15519.3|15517.8|15520.3|15518.8|15519.3|15517.8|143
1649945600000|2022-04-14 14:13:20|15520.3|15518.8|15519.3|15517.8|15520.3|15518.8|15519.3|15517.8|64
1649945610000|2022-04-14 14:13:30|15518.3|15516.8|15515.3|15513.8|15518.3|15517.8|15515.3|15513.8|214
1649945620000|2022-04-14 14:13:40|15516.1|15514.6|15516.3|15514.8|15517.3|15515.8|15515.3|15513.8|102
1649945630000|2022-04-14 14:13:50|15517.3|15515|15516.3|15514.8|15517.3|15515|15516.3|15513.8|50
1649945640000|2022-04-14 14:14:00|15517.3|15514.6|15516.3|15514.8|15517.3|15514.8|15516.1|15514.6|22
1649945650000|2022-04-14 14:14:10|15517.3|15515.8|15519.3|15516.8|15519.3|15516.8|15516.3|15513.8|124
1649945660000|2022-04-14 14:14:20|15518.9|15517.8|15517.3|15515.8|15519.3|15517.8|15517.3|15514.8|98
1649945670000|2022-04-14 14:14:30|15517.5|15516|15519.3|15516.8|15519.3|15516.8|15517.3|15515.8|74
1649945680000|2022-04-14 14:14:40|15518.5|15517|15518.3|15516.8|15518.5|15517|15518.1|15515.6|28
1649945690000|2022-04-14 14:14:50|15519.3|15517.8|15519.3|15517.8|15520.3|15518.8|15518.3|15517.6|22
1649945700000|2022-04-14 14:15:00|15518.5|15516.8|15519.5|15518|15520.3|15518.8|15518.3|15516.6|157
1649945710000|2022-04-14 14:15:10|15519.3|15517.8|15519.3|15517.8|15520.3|15517.8|15519.3|15517.6|33
1649945720000|2022-04-14 14:15:20|15519.1|15516.8|15520.3|15517.8|15520.3|15517.8|15519.1|15516.6|21
1649945730000|2022-04-14 14:15:30|15520.1|15518.6|15516.3|15514.8|15520.3|15518.8|15516.3|15514.8|79
1649945740000|2022-04-14 14:15:40|15517.3|15515.8|15520.3|15518.8|15520.3|15518.8|15516.3|15514.8|125
1649945750000|2022-04-14 14:15:50|15519.3|15517.8|15521.5|15520|15521.5|15520|15519.3|15517.8|137
1649945760000|2022-04-14 14:16:00|15520.5|15519|15522.5|15521|15523.5|15522|15519.3|15517.8|82
1649945770000|2022-04-14 14:16:10|15521.5|15520|15520.3|15518.8|15522.5|15521|15520.3|15518.8|133
1649945780000|2022-04-14 14:16:20|15521.5|15520|15524.5|15523|15525.5|15524|15521.5|15520|272
1649945790000|2022-04-14 14:16:30|15525.5|15524|15525.5|15524|15525.5|15524|15524.5|15523|92
1649945800000|2022-04-14 14:16:40|15524.5|15523|15525.5|15524|15527.5|15526|15524.5|15523|267
1649945810000|2022-04-14 14:16:50|15526.5|15525|15527.5|15525|15527.5|15526|15525.5|15524|383
1649945820000|2022-04-14 14:17:00|15526.5|15526|15528.5|15527|15529.5|15528|15526.5|15525|100
1649945830000|2022-04-14 14:17:10|15529.5|15528|15529.5|15528|15531.5|15530|15529.5|15528|269
1649945840000|2022-04-14 14:17:20|15528.5|15527|15529.5|15528|15529.5|15528|15528.5|15526.5|108
1649945850000|2022-04-14 14:17:30|15528.7|15527|15529.5|15528|15529.5|15528|15528.5|15527|40
1649945860000|2022-04-14 14:17:40|15530.5|15529|15532.5|15531|15532.5|15531|15529.5|15528|150
1649945870000|2022-04-14 14:17:50|15532.7|15530.2|15531.5|15530|15532.7|15531|15530.5|15529|206
1649945880000|2022-04-14 14:18:00|15530.5|15529|15531.5|15530|15532.3|15530|15530.5|15529|60
1649945890000|2022-04-14 14:18:10|15532.5|15531|15532.5|15531|15532.5|15531|15531.5|15529.8|36
1649945900000|2022-04-14 14:18:20|15533.5|15532|15531.5|15530|15534.5|15533|15531.5|15530|270
1649945910000|2022-04-14 14:18:30|15532.5|15529|15530.5|15529|15532.5|15529|15529.7|15528|41
1649945920000|2022-04-14 14:18:40|15529.5|15528|15529.3|15527.8|15531.5|15530|15528.5|15527|194
1649945930000|2022-04-14 14:18:50|15529.7|15527.2|15528.5|15526|15529.7|15528|15527.5|15526|159
1649945940000|2022-04-14 14:19:00|15527.5|15527|15529.5|15528|15529.5|15528|15527.5|15526.8|158
1649945950000|2022-04-14 14:19:10|15528.5|15527|15528.5|15527|15529.5|15528|15528.5|15527|79
1649945960000|2022-04-14 14:19:20|15528.9|15526.4|15529.7|15528.2|15529.7|15528.2|15528.7|15526.4|33
1649945970000|2022-04-14 14:19:30|15528.7|15527.2|15528.7|15527.2|15528.7|15527.2|15527.7|15526.2|59
1649945980000|2022-04-14 14:19:40|15529.5|15527|15529.7|15528.2|15530.7|15529.2|15528.7|15527|94
1649945990000|2022-04-14 14:19:50|15528.7|15527.2|15530.7|15529.2|15530.7|15529.2|15528.7|15527.2|124
1649946000000|2022-04-14 14:20:00|15529.7|15528.2|15525.7|15524.2|15529.7|15528.2|15524.7|15523|310
1649946010000|2022-04-14 14:20:10|15526.7|15525.2|15526.7|15524.2|15527.7|15526.2|15525.7|15524.2|86
1649946020000|2022-04-14 14:20:20||15525.2||15525.2||15525.2||15524.2|9
1649946030000|2022-04-14 14:20:30|15527.7|15526.2|15526.7|15525.2|15527.7|15526.2|15525.7|15524|95
1649946040000|2022-04-14 14:20:40|15527.7|15526.2|15527.7|15526.2|15528.7|15527.2|15527.7|15526.2|57
1649946050000|2022-04-14 14:20:50|15528.3|15526.8|15528.7|15527.2|15529.9|15528.2|15528.3|15526.2|34
1649946060000|2022-04-14 14:21:00|15529.3|15527.8|15532.9|15530.4|15533.9|15531.4|15528.7|15527.2|501
1649946070000|2022-04-14 14:21:10|15532.7|15530.2|15530.7|15529.2|15532.9|15531.4|15529.7|15528.2|265
1649946080000|2022-04-14 14:21:20|15529.9|15528.2|15527.7|15526.2|15530.7|15529.2|15527.7|15526.2|80
1649946090000|2022-04-14 14:21:30|15528.7|15527.2|15528.7|15527.2|15528.7|15527.2|15526.7|15525.2|215
1649946100000|2022-04-14 14:21:40|15529.7|15528|15529.7|15528.2|15530.7|15529.2|15528.7|15527.2|49
1649946110000|2022-04-14 14:21:50|15530.7|15529.2|15529.7|15528.2|15530.7|15529.2|15529.7|15528.2|52
1649946120000|2022-04-14 14:22:00|15529.3|15527.8|15529.7|15528.2|15529.7|15528.2|15528.7|15527.2|42
1649946130000|2022-04-14 14:22:10|15528.7|15527.2|15530.7|15529.2|15530.7|15529.2|15528.7|15527.2|77
1649946140000|2022-04-14 14:22:20|15531.7|15530.2|15532.9|15531.4|15532.9|15531.4|15529.7|15528.2|293
1649946150000|2022-04-14 14:22:30|15533.4|15531.9|15533.9|15532.4|15533.9|15532.4|15532.9|15531.2|31
1649946160000|2022-04-14 14:22:40|15534.9|15533.2|15539.2|15537.7|15539.2|15537.7|15534.7|15533.2|57
1649946170000|2022-04-14 14:22:50|15539.7|15538.2|15535.9|15534.4|15540.2|15538.7|15535.9|15534.4|276
1649946180000|2022-04-14 14:23:00|15536.9|15535.4|15534.9|15533.4|15536.9|15535.4|15534.9|15532.4|75
1649946190000|2022-04-14 14:23:10|15535.9|15532.4|15535.9|15534.4|15536.2|15534.4|15534.7|15532.4|83
1649946200000|2022-04-14 14:23:20|15535.2|15533.4|15536.9|15535.4|15536.9|15535.4|15534.9|15533.4|57
1649946210000|2022-04-14 14:23:30|15535.9|15534.4|15536.9|15535.4|15538.2|15536.7|15535.9|15534.4|182
1649946220000|2022-04-14 14:23:40|15538.2|15536.7|15536.9|15535.4|15538.2|15536.7|15536.9|15535.4|111
1649946230000|2022-04-14 14:23:50|15538.2|15536.7|15540.2|15538.7|15540.2|15538.7|15538.2|15536.7|201
1649946240000|2022-04-14 14:24:00|15539.2|15537.7|15533.9|15532.4|15539.2|15537.7|15533.9|15532.4|83
1649946250000|2022-04-14 14:24:10|15533.2|15531.4|15532.9|15531.4|15533.9|15532.4|15532.9|15531.4|64
1649946260000|2022-04-14 14:24:20|15531.7|15530.2|15530.7|15529.2|15532.9|15530.4|15528.7|15527|206
1649946270000|2022-04-14 14:24:30|15531.7|15528.2|15531.7|15529.2|15532.9|15531.4|15530.9|15528.2|152
1649946280000|2022-04-14 14:24:40|15530.7|15530.2|15528.7|15527.2|15531.7|15530.2|15528.7|15527.2|51
1649946290000|2022-04-14 14:24:50|15529.7|15528.2|15529.7|15528.2|15529.9|15528.2|15528.7|15527|157
1649946300000|2022-04-14 14:25:00|15528.7|15527.2|15529.7|15527.2|15529.9|15528.2|15528.7|15527|56
1649946310000|2022-04-14 14:25:10|15528.9|15527.4|15531.7|15530.2|15533.2|15531.4|15528.7|15527|96
1649946320000|2022-04-14 14:25:20|15530.7|15529.2|15530.7|15529.2|15530.7|15529.2|15529.7|15528.2|137
1649946330000|2022-04-14 14:25:30|15531.7|15530|15528.7|15526.2|15531.7|15530|15527.7|15526.2|213
1649946340000|2022-04-14 14:25:40|15527.7|15525.2|15525.7|15524.2|15527.7|15525.2|15525.7|15524.2|30
1649946350000|2022-04-14 14:25:50|15526.7|15523.2|15528.7|15527.2|15528.7|15527.2|15525.7|15523.2|78
1649946360000|2022-04-14 14:26:00|15527.7|15526.2|15526.7|15525.2|15527.7|15526.2|15526.7|15525.2|60
1649946370000|2022-04-14 14:26:10|15527.3|15525.8|15523.7|15522.2|15528.2|15526.2|15523.7|15522.2|253
1649946380000|2022-04-14 14:26:20|15523.9|15521.2|15522.7|15521.2|15523.9|15522.2|15521.7|15520.2|271
1649946390000|2022-04-14 14:26:30|15523.2|15521.7|15524.7|15523.2|15524.7|15523.2|15523.2|15521.7|131
1649946400000|2022-04-14 14:26:40|15525.3|15522.2|15525.7|15524.2|15525.7|15524.2|15525.3|15522.2|85
1649946410000|2022-04-14 14:26:50|15524.7|15523.2|15524.7|15522.2|15524.7|15523.2|15523.7|15522.2|148
1649946420000|2022-04-14 14:27:00|15526.7|15523.2|15525.7|15524.2|15526.7|15525.2|15525.7|15523.2|38
1649946430000|2022-04-14 14:27:10|15524.7|15523.2|15524.4|15522.9|15524.9|15523.2|15523.7|15522.2|310
1649946440000|2022-04-14 14:27:20|15524.7|15523.2|15524.7|15523.2|15525.7|15524.2|15523.7|15522.2|110
1649946450000|2022-04-14 14:27:30|15525.7|15524.2|15525.7|15524.2|15526.7|15524.2|15524.7|15522.2|90
1649946460000|2022-04-14 14:27:40|15524.7|15523.2|15526.7|15524.2|15526.7|15525.2|15523.7|15522.2|690
1649946470000|2022-04-14 14:27:50|15527.7|15525.2|15528.7|15527.2|15529.9|15528.2|15527.7|15525.2|72
1649946480000|2022-04-14 14:28:00|15529.7|15528.2|15532.9|15531.4|15532.9|15531.4|15528.7|15527.2|122
1649946490000|2022-04-14 14:28:10|15532.7|15530.4|15531.7|15530.2|15532.9|15531.4|15531.5|15529.2|32
1649946500000|2022-04-14 14:28:20|15530.7|15529.2|15531.7|15530.2|15531.7|15530.2|15530.7|15529|49
1649946510000|2022-04-14 14:28:30|15531.2|15529.7|15530.7|15528.2|15531.2|15529.7|15529.7|15528.2|135
1649946520000|2022-04-14 14:28:40|15529.7|15529.2|15530.7|15529.2|15531.7|15529.2|15529.7|15528.2|67
1649946530000|2022-04-14 14:28:50|15529.7|15528.2|15529.7|15528.2|15530.7|15529.2|15529.7|15527.2|61
1649946540000|2022-04-14 14:29:00|15529.9|15527.4|15527.7|15526.2|15529.9|15528.2|15527.7|15526|174
1649946550000|2022-04-14 14:29:10|15526.7|15525.2|15526.7|15525.2|15527.7|15526.2|15525.7|15524.2|99
1649946560000|2022-04-14 14:29:20|15525.7|15524.2|15524.7|15523.2|15525.7|15524.2|15524.7|15523.2|176
1649946570000|2022-04-14 14:29:30|15523.7|15522.2|15523.7|15522.2|15524.7|15523.2|15523.7|15522.2|50
1649946580000|2022-04-14 14:29:40|15524.7|15523.2|15524.7|15523.2|15525.7|15524.2|15523.7|15522.2|117
1649946590000|2022-04-14 14:29:50|15525.7|15524.2|15524|15522.5|15525.7|15524.2|15522|15520.5|233
1649946600000|2022-04-14 14:30:00|15523.7|15522.2|15523.7|15521.2|15523.7|15522.2|15522.7|15521.2|45
1649946610000|2022-04-14 14:30:10|15522.7|15520.2|15520.5|15519|15523.7|15521.2|15520.5|15519|44
1649946620000|2022-04-14 14:30:20|15519.5|15518|15520.7|15518.2|15520.7|15518.2|15519.5|15518|65
1649946630000|2022-04-14 14:30:30|15520.5|15518|15518.5|15517|15520.5|15518|15518.5|15517|167
1649946640000|2022-04-14 14:30:40|15517.3|15515.8|15516.3|15514.8|15517.3|15515.8|15516.3|15514.8|82
1649946650000|2022-04-14 14:30:50|15517.3|15515.8|15517.1|15514.6|15517.5|15515.8|15515.3|15513.6|185
1649946660000|2022-04-14 14:31:00|15517.3|15515.8|15515.3|15513.8|15517.3|15515.8|15515.3|15512.8|311
1649946670000|2022-04-14 14:31:10|15514.5|15512.8|15517.3|15515.8|15517.5|15515.8|15514.3|15512.8|151
1649946680000|2022-04-14 14:31:20|15516.3|15514.8|15517.3|15515.8|15517.3|15515.8|15516.3|15514.8|47
1649946690000|2022-04-14 14:31:30|15517.1|15515.6|15518.5|15517|15520.5|15519|15517.1|15514.8|179
1649946700000|2022-04-14 14:31:40|15519.5|15518|15519.5|15518|15520.5|15519|15519.5|15517.8|61
1649946710000|2022-04-14 14:31:50|15520.5|15519|15521.7|15520.2|15521.7|15520.2|15520.5|15519|74
1649946720000|2022-04-14 14:32:00|15520.5|15519|15520.5|15519|15520.7|15519|15519.5|15518|62
1649946730000|2022-04-14 14:32:10|15520.7|15518.2|15522.7|15521.2|15522.7|15521.2|15520.3|15518|159
1649946740000|2022-04-14 14:32:20|15522.2|15520.7|15521.7|15520.2|15522.7|15520.7|15520.5|15519|71
1649946750000|2022-04-14 14:32:30|15520.5|15519|15518.5|15517|15520.5|15519|15518.5|15517|19
1649946760000|2022-04-14 14:32:40|15517.3|15515.8|15518.3|15515.8|15519.7|15518|15517.3|15515.8|34
1649946770000|2022-04-14 14:32:50|15518.5|15516.8|15518.5|15517|15519.5|15517|15516.7|15515.2|98
1649946780000|2022-04-14 14:33:00|15517.3|15515.8|15519.5|15518|15519.5|15518|15517.3|15515.8|102
1649946790000|2022-04-14 14:33:10|15520.5|15519|15519.5|15518|15520.5|15519|15519.5|15517.8|60
1649946800000|2022-04-14 14:33:20|15518.5|15517|15520.5|15519|15520.5|15519|15518.5|15517|92
1649946810000|2022-04-14 14:33:30|15520.1|15518.6|15522.7|15521.2|15522.7|15521.2|15519.5|15518|110
1649946820000|2022-04-14 14:33:40|15522.5|15520.2|15522.2|15520.7|15523.7|15521.2|15521.7|15520.2|101
1649946830000|2022-04-14 14:33:50|15521.7|15520.2|15522.7|15521.2|15523.7|15522.2|15521.5|15519.2|96
1649946840000|2022-04-14 14:34:00|15521.7|15520.2|15522.7|15521.2|15522.7|15521.2|15521.7|15520.2|72
1649946850000|2022-04-14 14:34:10|15521.7|15520.2|15521.7|15519.2|15521.7|15520.2|15520.5|15519|8
1649946860000|2022-04-14 14:34:20|15521.5|15520|15519.5|15518|15522.7|15521.2|15519.5|15518|159
1649946870000|2022-04-14 14:34:30|15518.5|15517|15517.3|15515.8|15519.5|15517.2|15517.3|15515.8|232
1649946880000|2022-04-14 14:34:40|15517.9|15516.4|15517.3|15515.8|15518.3|15516.4|15517.3|15515.8|85
1649946890000|2022-04-14 14:34:50|15518.3|15516.8|15517.3|15515.8|15518.5|15517|15517.3|15515.8|53
1649946900000|2022-04-14 14:35:00|15516.3|15514.8|15517.3|15515.8|15517.3|15515.8|15516.3|15514.8|73
1649946910000|2022-04-14 14:35:10|15516.3|15514.8|15517.3|15515.8|15517.3|15515.8|15516.3|15514.8|11
1649946920000|2022-04-14 14:35:20|15517.1|15515.6|15517.3|15514.8|15517.5|15515.8|15516.3|15514.8|27
1649946930000|2022-04-14 14:35:30|15517.1|15515.8|15517.3|15514.8|15517.3|15515.8|15517.1|15514.8|30
1649946940000|2022-04-14 14:35:40|15516.3|15513.8|15515.3|15513.8|15516.3|15514.8|15514.3|15512.8|102
1649946950000|2022-04-14 14:35:50|15514.5|15512.8|15513.3|15511.8|15515.3|15513|15512.3|15510.8|67
1649946960000|2022-04-14 14:36:00|15512.2|15510.7|15511.3|15509.8|15512.3|15510.8|15511.3|15509.6|560
1649946970000|2022-04-14 14:36:10|15510.7|15509.2|15513.3|15511.8|15513.3|15511.8|15510.7|15509.2|132
1649946980000|2022-04-14 14:36:20|15514.3|15512.8|15515.3|15513.8|15515.3|15513.8|15513.3|15511.8|76
1649946990000|2022-04-14 14:36:30|15516.3|15514.8|15515.3|15513.8|15516.3|15514.8|15515.3|15513.8|77
1649947000000|2022-04-14 14:36:40|15516.3|15514.8|15516.3|15513.8|15516.3|15514.8|15515.3|15513.8|82
1649947010000|2022-04-14 14:36:50|15516.1|15514.8|15515.3|15513.8|15516.5|15514.8|15514.3|15512.8|20
1649947020000|2022-04-14 14:37:00|15514.3|15512.8|15513.3|15511.8|15515.3|15512.8|15513.3|15511.8|91
1649947030000|2022-04-14 14:37:10|15512.3|15510.8|15512.3|15510.8|15513.3|15511.8|15512.3|15510.8|11
1649947040000|2022-04-14 14:37:20|15513.3|15511.8|15513.3|15511.8|15513.3|15511.8|15513.3|15511.8|30
1649947050000|2022-04-14 14:37:30|15512.3|15510.8|15510.3|15508.8|15513.3|15511.8|15510.3|15508.8|53
1649947060000|2022-04-14 14:37:40|15511.3|15509.8|15510.3|15508.8|15512.5|15510.8|15510.3|15508.6|451
1649947070000|2022-04-14 14:37:50|15511.3|15509.8|15509.3|15507.8|15511.3|15509.8|15509.3|15507.8|127
1649947080000|2022-04-14 14:38:00|15508.3|15506.8|15507.3|15505.8|15509.3|15506.8|15506.3|15504.6|214
1649947090000|2022-04-14 14:38:10|15507.9|15506.4|15508.3|15506.8|15508.5|15506.8|15507.3|15505.6|199
1649947100000|2022-04-14 14:38:20|15509.3|15507.8|15510.3|15508.8|15510.3|15508.8|15508.3|15506.8|118
1649947110000|2022-04-14 14:38:30|15511.3|15509.8|15511.3|15509.8|15512.3|15510.8|15510.3|15508.8|93
1649947120000|2022-04-14 14:38:40|15512.3|15510.6|15511.3|15509.8|15512.3|15510.8|15510.3|15508.8|119
1649947130000|2022-04-14 14:38:50|15511.9|15510.4|15509.3|15507.8|15512.3|15510.4|15508.3|15506.8|115
1649947140000|2022-04-14 14:39:00|15510.3|15508.8|15511.5|15510|15512.3|15510|15509.3|15507.8|105
1649947150000|2022-04-14 14:39:10|15511.3|15509.8|15514.3|15512.8|15515.3|15513.8|15510.3|15508.8|52
1649947160000|2022-04-14 14:39:20|15513.3|15511.8|15512.3|15510.8|15515.3|15512.8|15512.3|15510.8|64
1649947170000|2022-04-14 14:39:30|15513.3|15511.8|15513.3|15511.8|15513.3|15511.8|15513.3|15511.8|12
1649947180000|2022-04-14 14:39:40|15512.3|15510.8|15514.3|15512.8|15514.3|15512.8|15512.3|15510.8|377
1649947190000|2022-04-14 14:39:50|15513.3|15511.8|15513.3|15511.8|15514.3|15511.8|15513.3|15511.8|96
1649947200000|2022-04-14 14:40:00|15513.1|15510.8|15511.3|15509.8|15513.3|15511.8|15511.3|15509.8|30
1649947210000|2022-04-14 14:40:10|15512.3|15510.8|15513.3|15511.8|15514.3|15512.8|15511.3|15509.6|109
1649947220000|2022-04-14 14:40:20|15514.3|15510.8|15515.3|15513.8|15516.3|15514.8|15514.3|15510.8|148
1649947230000|2022-04-14 14:40:30|15514.3|15512.8|15515.3|15512.8|15515.3|15513.8|15514.3|15512.8|40
1649947240000|2022-04-14 14:40:40|15514.3|15513.8|15517.1|15515.6|15518.1|15515.6|15514.3|15513.6|152
1649947250000|2022-04-14 14:40:50|15518.1|15515.4|15514.1|15512.6|15518.1|15515.6|15514.1|15512.6|100
1649947260000|2022-04-14 14:41:00|15515.1|15513.6|15513.1|15511.6|15515.1|15513.6|15513.1|15511.6|214
1649947270000|2022-04-14 14:41:10|15514.1|15512.4|15515.1|15512.6|15515.1|15513|15513.9|15512.4|14
1649947280000|2022-04-14 14:41:20|15514.9|15513.4|15517.1|15515.6|15517.1|15515.6|15514.9|15513.4|194
1649947290000|2022-04-14 14:41:30|15518.1|15514.6|15517.1|15514.6|15518.1|15515.6|15516.1|15514.6|199
1649947300000|2022-04-14 14:41:40|15517.3|15515.6|15519.3|15517.8|15519.3|15517.8|15517.1|15514.8|86
1649947310000|2022-04-14 14:41:50|15518.3|15516.8|15518.3|15516.8|15519.3|15516.8|15517.1|15515.6|117
1649947320000|2022-04-14 14:42:00|15519.3|15515.6|15521.3|15519.8|15521.3|15519.8|15517.1|15515.6|220
1649947330000|2022-04-14 14:42:10|15520.3|15518.8|15521.3|15519.8|15521.8|15519.8|15520.3|15518.8|85
1649947340000|2022-04-14 14:42:20|15522.1|15519.6|15521.3|15519.8|15522.3|15520.8|15521.3|15519.6|157
1649947350000|2022-04-14 14:42:30|15520.3|15518.8|15521.3|15519.8|15521.3|15519.8|15520.3|15518.8|36
1649947360000|2022-04-14 14:42:40|15522.3|15520.8|15522.3|15520.8|15523.5|15522|15521.3|15519.8|84
1649947370000|2022-04-14 14:42:50|15521.3|15519.8|15523.5|15522|15523.5|15522|15521.3|15519.8|204
1649947380000|2022-04-14 14:43:00|15524.5|15521.8|15523.5|15522|15524.5|15523|15523.5|15521.8|21
1649947390000|2022-04-14 14:43:10|15524.5|15523|15523.3|15521.8|15524.5|15523|15523.3|15521.8|102
1649947400000|2022-04-14 14:43:20|15522.3|15520.8|15523.1|15521.6|15523.3|15521.8|15522.1|15520.6|163
1649947410000|2022-04-14 14:43:30|15522.1|15520.6|15520.1|15518.6|15523.1|15520.8|15520.1|15518.6|65
1649947420000|2022-04-14 14:43:40|15521.1|15519.6|15521.1|15519.6|15523.1|15520.8|15520.1|15518.6|103
1649947430000|2022-04-14 14:43:50|15522.1|15520.6|15522.1|15520.6|15522.1|15520.6|15521.1|15519.4|169
1649947440000|2022-04-14 14:44:00|15523.1|15521.6|15523.1|15521.6|15524.3|15522.8|15523.1|15521.6|51
1649947450000|2022-04-14 14:44:10|15524.1|15522.1|15524.1|15521.6|15524.1|15522.6|15523.1|15521.6|63
1649947460000|2022-04-14 14:44:20|15523.3|15521.8|15524.1|15522.6|15524.1|15522.6|15522.1|15520.6|57
1649947470000|2022-04-14 14:44:30|15525.1|15523.6|15524.1|15522.6|15525.1|15523.6|15524.1|15522.6|60
1649947480000|2022-04-14 14:44:40|15523.1|15521.6|15522.1|15520.6|15524.1|15522.6|15522.1|15520.6|151
1649947490000|2022-04-14 14:44:50|15523.1|15521.6|15522.1|15520.6|15523.1|15521.6|15522.1|15520.6|66
1649947500000|2022-04-14 14:45:00|15523.1|15520.8|15522.1|15520.6|15523.1|15521.6|15522.1|15520.6|49
1649947510000|2022-04-14 14:45:10|15523.1|15519.6|15520.1|15518.6|15523.1|15519.6|15519.1|15517.6|234
1649947520000|2022-04-14 14:45:20|15519.1|15517.6|15520.1|15518.6|15521.1|15519.6|15518.9|15516.6|69
1649947530000|2022-04-14 14:45:30|15521.1|15518.8|15521.1|15519.6|15521.1|15519.6|15520.1|15518.4|83
1649947540000|2022-04-14 14:45:40|15520.1|15518.6|15519.9|15518.4|15521.1|15519.6|15517.9|15516.4|138
1649947550000|2022-04-14 14:45:50|15520.9|15519.4|15520.9|15519.4|15521.1|15519.4|15519.9|15518.4|54
1649947560000|2022-04-14 14:46:00|15520.1|15518.6|15519.9|15518.4|15520.1|15518.6|15519.3|15517.8|30
1649947570000|2022-04-14 14:46:10|15520.9|15517.4|15519.9|15518.4|15520.9|15519.4|15518.9|15517.4|67
1649947580000|2022-04-14 14:46:20|15519.7|15517.4|15519.9|15518.4|15519.9|15518.4|15517.9|15516.4|149
1649947590000|2022-04-14 14:46:30|15518.9|15517.4|15518.7|15517.2|15520.9|15519.4|15518.7|15517.2|158
1649947600000|2022-04-14 14:46:40|15519.7|15518.2|15518.7|15517.2|15519.9|15518.2|15518.7|15517.2|75
1649947610000|2022-04-14 14:46:50|15519.7|15518|15519.7|15518.2|15519.7|15518.2|15518.7|15517.2|155
1649947620000|2022-04-14 14:47:00|15518.7|15517.2|15520.7|15519.2|15521.7|15520.2|15518.7|15517.2|184
1649947630000|2022-04-14 14:47:10|15521.7|15519.4|15522.7|15521.2|15522.7|15521.2|15520.9|15519.4|131
1649947640000|2022-04-14 14:47:20|15522.5|15520.2|15522.7|15521.2|15523.9|15522.4|15522.5|15520.2|62
1649947650000|2022-04-14 14:47:30|15523.9|15522.4|15524.9|15523.4|15524.9|15523.4|15523.9|15522.4|79
1649947660000|2022-04-14 14:47:40|15525.9|15524.4|15527.9|15526.4|15527.9|15526.4|15525.9|15524.4|36
1649947670000|2022-04-14 14:47:50|15528.9|15527.4|15527.9|15526.4|15529.9|15528.4|15527.1|15525.4|90
1649947680000|2022-04-14 14:48:00|15528.1|15525.4|15527.9|15526.4|15528.9|15526.6|15526.9|15525.4|141
1649947690000|2022-04-14 14:48:10|15527.5|15526|15524.9|15523.4|15527.9|15526.4|15524.9|15523.4|42
1649947700000|2022-04-14 14:48:20|15525.9|15524.4|15526.1|15524.6|15526.9|15525.4|15524.9|15523.4|149
1649947710000|2022-04-14 14:48:30|15525.9|15523.4|15524.9|15523.4|15525.9|15523.6|15523.9|15522.4|33
1649947720000|2022-04-14 14:48:40|15524.3|15522.8|15525.9|15524.4|15525.9|15524.4|15523.9|15522.4|154
1649947730000|2022-04-14 14:48:50|15526.9|15525.4|15524.9|15523.4|15526.9|15525.4|15524.9|15523.4|60
1649947740000|2022-04-14 14:49:00|15525.9|15524.4|15525.9|15524.4|15526.9|15525.4|15525.9|15523.4|107
1649947750000|2022-04-14 14:49:10|15524.9|15523.4|15524.9|15523.4|15524.9|15523.4|15524.9|15523.4|27
1649947760000|2022-04-14 14:49:20|15525.9|15524.4|15525.9|15524.4|15526.9|15525.4|15525.9|15524.4|36
1649947770000|2022-04-14 14:49:30|15525.3|15523.4|15523.9|15522.4|15525.3|15524.4|15523.9|15522.4|69
1649947780000|2022-04-14 14:49:40|15524.9|15523.4|15523.9|15522.4|15524.9|15523.4|15523.9|15522.4|34
1649947790000|2022-04-14 14:49:50|15522.7|15521.2|15522.7|15521.2|15523.9|15522.4|15522.7|15521|119
1649947800000|2022-04-14 14:50:00|15521.7|15520.2|15521.7|15520.2|15521.7|15520.2|15519.7|15518.2|153
1649947810000|2022-04-14 14:50:10|15522.5|15520|15525.9|15524.4|15525.9|15524.4|15522.5|15520|36
1649947820000|2022-04-14 14:50:20|15526.9|15525.4|15526.9|15525.4|15526.9|15525.4|15526.9|15524.4|41
1649947830000|2022-04-14 14:50:30|15527.9|15526.4|15527.9|15526.4|15528.9|15527.4|15526.9|15525.4|98
1649947840000|2022-04-14 14:50:40|15528.1|15525.6|15525.9|15524.4|15528.1|15525.6|15525.7|15523.4|31
1649947850000|2022-04-14 14:50:50|15526.9|15525.4|15525.9|15524.4|15526.9|15525.4|15525.9|15524.4|51
1649947860000|2022-04-14 14:51:00|15526.7|15524.2|15526.9|15525.4|15528.1|15526.4|15526.7|15524.2|84
1649947870000|2022-04-14 14:51:10|15527.3|15525.8|15526.9|15525.4|15527.9|15526.4|15526.9|15525.2|63
1649947880000|2022-04-14 14:51:20|15528.7|15526.2|15528.9|15526.4|15528.9|15526.6|15527.9|15526.2|3
1649947890000|2022-04-14 14:51:30|15528.1|15526.6|15527.9|15526.4|15528.9|15526.6|15527.9|15526.4|55
1649947900000|2022-04-14 14:51:40|15526.1|15525.4|15525.9|15524.4|15526.9|15525.4|15524.9|15523.2|46
1649947910000|2022-04-14 14:51:50|15526.9|15525.4|15526.9|15525.4|15526.9|15525.4|15525.9|15524.4|40
1649947920000|2022-04-14 14:52:00|15527.3|15525.8|15524.9|15523.4|15527.9|15525.8|15524.9|15523.2|194
1649947930000|2022-04-14 14:52:10|15525.9|15524.4|15525.9|15523.4|15526.1|15524.4|15524.9|15523.4|118
1649947940000|2022-04-14 14:52:20|15525.7|15524.2|15529.9|15527.4|15529.9|15528.4|15525.7|15524.2|151
1649947950000|2022-04-14 14:52:30|15529.7|15528.2|15528.9|15527.4|15529.9|15528.2|15528.9|15527.2|395
1649947960000|2022-04-14 14:52:40|15529.9|15527.6|15527.7|15526.2|15529.9|15527.6|15527.7|15526.2|46
1649947970000|2022-04-14 14:52:50|15528.9|15526.4|15528.9|15526.4|15528.9|15527.4|15527.7|15526|96
1649947980000|2022-04-14 14:53:00|15529.9|15527.4|15529.9|15528.4|15529.9|15528.4|15528.9|15527.4|142
1649947990000|2022-04-14 14:53:10|15529.1|15527.4|15529.7|15528.2|15530.7|15529.2|15528.7|15527.2|89
1649948000000|2022-04-14 14:53:20|15528.7|15527.2|15530.7|15529.2|15530.7|15529.2|15528.7|15527.2|45
1649948010000|2022-04-14 14:53:30|15529.7|15528.2|15530.5|15529|15542.4|15540.9|15529.7|15528.2|381
1649948020000|2022-04-14 14:53:40|15529.5|15528|15529.5|15528|15530.5|15529|15529.5|15528|82
1649948030000|2022-04-14 14:53:50|15530.5|15529|15530.5|15529|15530.5|15529|15529.5|15528|269
1649948040000|2022-04-14 14:54:00|15530.3|15527.8|15527.5|15525|15530.3|15528|15526.5|15525|208
1649948050000|2022-04-14 14:54:10|15526.7|15525.2|15530.5|15529|15530.5|15529|15526.5|15524.8|304
1649948060000|2022-04-14 14:54:20|15529.5|15528|15528.5|15526|15529.7|15528|15527.5|15526|305
1649948070000|2022-04-14 14:54:30|15529.5|15527|15528.5|15527|15529.7|15528|15528.5|15526|144
1649948080000|2022-04-14 14:54:40|15527.5|15526|15527.5|15526|15527.5|15526|15526.5|15525|63
1649948090000|2022-04-14 14:54:50|15526.5|15525|15525.5|15524|15526.5|15525|15524.5|15522.8|105
1649948100000|2022-04-14 14:55:00|15526.5|15524.2|15526.7|15524.2|15526.7|15525|15525.5|15524|88
1649948110000|2022-04-14 14:55:10|15526.5|15524|15525.5|15524|15526.5|15525|15524.5|15523|56
1649948120000|2022-04-14 14:55:20|15524.5|15523|15526.5|15525|15526.5|15525|15524.5|15523|104
1649948130000|2022-04-14 14:55:30|15527.7|15525.2|15526.5|15525|15527.7|15526|15525.5|15524|62
1649948140000|2022-04-14 14:55:40|15527.5|15526|15523.5|15522|15527.5|15526|15523.5|15522|276
1649948150000|2022-04-14 14:55:50|15524.5|15522.2|15523.5|15522|15524.5|15523|15523.5|15522|134
1649948160000|2022-04-14 14:56:00|15522.3|15520.8|15522.3|15520.8|15522.3|15520.8|15522.3|15520.8|171
1649948170000|2022-04-14 14:56:10|15522.7|15521.2|15522.3|15520.8|15523.5|15522|15521.3|15519.8|183
1649948180000|2022-04-14 14:56:20|15523.5|15521|15523.3|15521.8|15523.5|15522|15523.1|15520.6|31
1649948190000|2022-04-14 14:56:30|15523.5|15522|15525.7|15524.2|15526.7|15525.2|15523.5|15522|227
1649948200000|2022-04-14 14:56:40|15525.1|15523.6|15525.7|15524.2|15526.7|15525.2|15524.7|15523.2|53
1649948210000|2022-04-14 14:56:50|15525.5|15524|15529|15527.5|15537.4|15535.9|15525.5|15524|197
1649948220000|2022-04-14 14:57:00|15529.2|15527.7|15529.2|15527.7|15537.4|15535.9|15528|15526.5|73
1649948230000|2022-04-14 14:57:10|15528|15526.5|15529|15527.5|15530.2|15528.7|15527|15525.5|67
1649948240000|2022-04-14 14:57:20|15529.2|15527.7|15530.2|15528.7|15530.2|15528.7|15529.2|15527.7|25
1649948250000|2022-04-14 14:57:30|15529.4|15527.9|15529.2|15527.7|15530.2|15527.9|15528.2|15526.7|10
1649948260000|2022-04-14 14:57:40|15528|15526.7|15529.2|15526.7|15529.2|15527.7|15528|15526.5|46
1649948270000|2022-04-14 14:57:50|15528.2|15527.7|15530.2|15527.7|15530.2|15528.7|15528|15526.5|87
1649948280000|2022-04-14 14:58:00|15529.2|15528.7|15530.2|15528.7|15538.4|15536.9|15529|15527.5|183
1649948290000|2022-04-14 14:58:10|15531.2|15529.7|15530.1|15528.6|15532.2|15529.7|15529.1|15527.6|119
1649948300000|2022-04-14 14:58:20|15531.1|15529|15529.5|15528|15531.1|15529|15528.5|15527|262
1649948310000|2022-04-14 14:58:30|15528.9|15527.4|15527.5|15526|15529.5|15528|15527.5|15526|160
1649948320000|2022-04-14 14:58:40|15526.5|15525|15527.5|15526|15527.5|15526|15526.5|15525|95
1649948330000|2022-04-14 14:58:50|15528.5|15527|15528.5|15526|15529.5|15528|15527.5|15526|175
1649948340000|2022-04-14 14:59:00|15527.5|15527|15529.5|15528|15529.5|15528|15526.9|15525.4|180
1649948350000|2022-04-14 14:59:10|15527.5|15526|15525.5|15524|15528.5|15526|15525.5|15524|189
1649948360000|2022-04-14 14:59:20|15524.5|15523|15524.5|15522|15524.5|15523|15523.5|15522|45
1649948370000|2022-04-14 14:59:30|15524.3|15523|15524.5|15523|15524.5|15523|15524.3|15522|71
1649948380000|2022-04-14 14:59:40|15523.9|15522.4|15523.5|15522|15524.5|15522.4|15523.5|15522|93
1649948390000|2022-04-14 14:59:50|15523.1|15521.6|15521.5|15520|15523.5|15522|15521.1|15519.6|475
1649948400000|2022-04-14 15:00:00|15520.5|15519|15521.5|15520|15521.7|15520|15520.5|15518.8|156
1649948410000|2022-04-14 15:00:10|15521.7|15519.2|15519.7|15518.2|15521.7|15519.2|15519.7|15518|171
1649948420000|2022-04-14 15:00:20|15519.5|15518|15518.5|15517|15520.5|15518.8|15517.5|15516|125
1649948430000|2022-04-14 15:00:30|15518.7|15517.2|15518.3|15516.8|15518.7|15517.2|15517.5|15515.8|166
1649948440000|2022-04-14 15:00:40|15517.3|15515.8|15517.3|15515.8|15517.7|15516.8|15517.3|15515.8|29
1649948450000|2022-04-14 15:00:50|15517.7|15516.2|15518.3|15516.8|15518.3|15516.8|15517.7|15516.2|31
1649948460000|2022-04-14 15:01:00|15519.3|15517.8|15517.3|15514.8|15519.3|15517.8|15516.3|15514.8|62
1649948470000|2022-04-14 15:01:10|15516.3|15515.8|15516.3|15514.8|15517.5|15515.8|15516.3|15514.8|27
1649948480000|2022-04-14 15:01:20|15516.5|15515|15517.3|15514.8|15517.5|15515.8|15516.3|15514.8|107
1649948490000|2022-04-14 15:01:30|15516.3|15515.6|15517.3|15515.8|15518.3|15516.8|15516.3|15514.8|35
1649948500000|2022-04-14 15:01:40|15518.3|15516.8|15517.3|15515.8|15518.3|15516.8|15516.3|15514.8|140
1649948510000|2022-04-14 15:01:50|15516.5|15514.8|15516.5|15515|15517.5|15515.8|15516.3|15514.8|15
1649948520000|2022-04-14 15:02:00|15517.3|15515.8|15518.3|15516.8|15519.3|15517.8|15517.3|15515.8|42
1649948530000|2022-04-14 15:02:10|15519.1|15517.6|15520.3|15517.8|15520.5|15518.8|15519.1|15516.8|29
1649948540000|2022-04-14 15:02:20|15520.1|15518.6|15523.5|15522|15523.7|15522|15520.1|15518.6|177
1649948550000|2022-04-14 15:02:30|15524.5|15523|15524.5|15523|15525.5|15524|15523.5|15522|39
1649948560000|2022-04-14 15:02:40|15523.5|15522|15523.5|15522|15524.5|15523|15523.5|15521.8|156
1649948570000|2022-04-14 15:02:50|15523.3|15521|15526.5|15524|15526.5|15524|15523.3|15521|172
1649948580000|2022-04-14 15:03:00|15525.5|15525|15525.3|15523.8|15527.5|15526|15525.3|15523.8|141
1649948590000|2022-04-14 15:03:10|15525.9|15524.4|15525.3|15523.8|15526.5|15525|15525.3|15523.6|55
1649948600000|2022-04-14 15:03:20|15525.9|15522.8|15526.5|15525|15526.5|15525|15525.9|15522.8|39
1649948610000|2022-04-14 15:03:30|15526.3|15524|15526.5|15524|15526.5|15525|15526.3|15524|24
1649948620000|2022-04-14 15:03:40|15526.3|15524.8|15527.5|15526|15528.5|15527|15526.3|15524.8|76
1649948630000|2022-04-14 15:03:50|15528.5|15527|15528.5|15527|15528.5|15527|15528.5|15527|6
1649948640000|2022-04-14 15:04:00|15529.5|15528|15528.3|15526.8|15529.5|15528|15527.3|15525.8|209
1649948650000|2022-04-14 15:04:10|15529.3|15527.8|15531.3|15529.8|15531.3|15529.8|15529.1|15527.6|54
1649948660000|2022-04-14 15:04:20|15530.3|15528.8|15531.3|15529.8|15531.3|15529.8|15530.3|15528.8|45
1649948670000|2022-04-14 15:04:30|15530.3|15528.8|15531.3|15529.8|15531.3|15529.8|15530.3|15528.8|139
1649948680000|2022-04-14 15:04:40|15532.3|15530.8|15532.3|15530.8|15532.3|15530.8|15531.3|15529.8|49
1649948690000|2022-04-14 15:04:50|15532.1|15529.8|15530.3|15527.8|15532.3|15530.8|15529.3|15527.8|112
1649948700000|2022-04-14 15:05:00|15529.3|15528.8|15531.3|15528.8|15531.3|15529.8|15529.3|15527.6|146
1649948710000|2022-04-14 15:05:10|15530.3||15530.3||15530.3||15530.3||2
1649948720000|2022-04-14 15:05:20|15530.9|15529.4|15530.3|15528.8|15531.3|15529.8|15530.3|15528.8|91
1649948730000|2022-04-14 15:05:30|15531.3|15529.6|15531.3|15529.8|15531.3|15529.8|15530.3|15528.6|134
1649948740000|2022-04-14 15:05:40|15530.3|15528.8|15532.3|15530.8|15532.3|15530.8|15530.3|15528.8|83
1649948750000|2022-04-14 15:05:50|15531.3|15529.8|15531.3|15529.8|15532.3|15530.8|15531.3|15529.8|220
1649948760000|2022-04-14 15:06:00|15532.3|15530.8|15531.3|15529.8|15532.3|15530.8|15531.1|15528.8|73
1649948770000|2022-04-14 15:06:10|15531.1|15529.6|15530.3|15528.8|15531.3|15529.8|15530.3|15528.8|74
1649948780000|2022-04-14 15:06:20|15529.3|15527.8|15528.3|15526.8|15529.3|15527.8|15528.3|15526.8|244
1649948790000|2022-04-14 15:06:30|15529.3|15527|15528.3|15526.8|15529.3|15527.8|15528.3|15526.6|135
1649948800000|2022-04-14 15:06:40|15528.7|15527.2|15528.3|15526.8|15529.3|15527.2|15528.3|15526.8|45
1649948810000|2022-04-14 15:06:50|15529.3|15527.8|15529.3|15527.8|15529.3|15527.8|15528.3|15526.8|239
1649948820000|2022-04-14 15:07:00|15527.3|15525.8|15527.3|15525.8|15528.3|15526.8|15526.3|15524.8|279
1649948830000|2022-04-14 15:07:10|15527.5|15526|15528.3|15526.8|15529.5|15527.8|15527.5|15525.8|45
1649948840000|2022-04-14 15:07:20|15527.3|15525.8|15526.3|15524.8|15527.3|15525.8|15524.3|15522.8|148
1649948850000|2022-04-14 15:07:30|15525.3|15523.8|15528.6|15527.1|15528.8|15527.1|15525.3|15523.8|69
1649948860000|2022-04-14 15:07:40|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|15527.6|15526.1|8
1649948870000|2022-04-14 15:07:50|15528.6|15527.1|15528.6|15527.1|15528.6|15527.1|15528.6|15527.1|21
1649948880000|2022-04-14 15:08:00|15529.6|15528.1|15529.6|15528.1|15529.8|15528.1|15528.6|15527.1|79
1649948890000|2022-04-14 15:08:10|15528.6|15527.1|15528.6|15527.1|15528.6|15527.1|15526.6|15525.1|61
1649948900000|2022-04-14 15:08:20|15528|15526.5|15528.6|15527.1|15528.6|15527.1|15527.6|15526.1|101
1649948910000|2022-04-14 15:08:30|15529.6|15528.1|15531.6|15530.1|15531.6|15530.1|15529.6|15528.1|171
1649948920000|2022-04-14 15:08:40|15532.6|15531.1|15524.6|15523.1|15533.6|15532.1|15521|15519.5|1267
1649948930000|2022-04-14 15:08:50|15522.6|15521.1|15506.6|15505.1|15522.6|15521.1|15499.4|15497.9|1185
1649948940000|2022-04-14 15:09:00|15507.6|15506.1|15511.6|15509.1|15511.6|15510.1|15502.6|15501.1|617
1649948950000|2022-04-14 15:09:10|15510.6|15510.1|15513.5|15512|15514.7|15513.2|15506.7|15505.2|347
1649948960000|2022-04-14 15:09:20|15512.7|15511.2|15512.5|15511|15513.7|15512.2|15509.1|15507.6|579
1649948970000|2022-04-14 15:09:30|15511.5|15510|15509.5|15508|15511.5|15510|15507.3|15505.6|329
1649948980000|2022-04-14 15:09:40|15510.5|15509|15512.5|15511|15513.5|15512|15509.5|15508|512
1649948990000|2022-04-14 15:09:50|15513.5|15510|15510.3|15508.8|15513.7|15512|15510.3|15508.8|325
1649949000000|2022-04-14 15:10:00|15509.3|15507.8|15511.3|15509.8|15514.5|15513|15509.3|15507.8|811
1649949010000|2022-04-14 15:10:10|15511.1|15509.6|15512.1|15510.6|15512.1|15510.6|15509.1|15507.6|325
1649949020000|2022-04-14 15:10:20|15513.9|15509.6|15513.1|15511.6|15513.9|15511.6|15509.1|15507.6|549
1649949030000|2022-04-14 15:10:30|15514.3|15512.8|15516.3|15514.8|15518.1|15516|15514.3|15512.8|436
1649949040000|2022-04-14 15:10:40|15516.5|15513.8|15514.5|15513|15517.3|15515|15513.3|15511.8|320
1649949050000|2022-04-14 15:10:50|15514.3|15511.8|15513.3|15511.8|15514.7|15513|15513.3|15511.4|201
1649949060000|2022-04-14 15:11:00|15512.3|15510.8|15509.3|15507.8|15513.3|15511.8|15509.3|15506.8|248
1649949070000|2022-04-14 15:11:10|15509.1|15507.6|15507.5|15506|15509.3|15507.8|15507.3|15505.8|205
1649949080000|2022-04-14 15:11:20|15508.5|15507|15511.5|15510|15511.5|15510|15507.5|15506|155
1649949090000|2022-04-14 15:11:30|15512.5|15511|15512.5|15511|15513.7|15512|15511.5|15510|212
1649949100000|2022-04-14 15:11:40|15511.5|15510|15512.5|15511|15513.5|15512|15511.5|15510|257
1649949110000|2022-04-14 15:11:50|15511.5|15510|15510.5|15509|15511.5|15510|15508.3|15506.8|269
1649949120000|2022-04-14 15:12:00|15509.3|15507.8|15506.3|15504.8|15510.5|15509|15504.3|15502.8|355
1649949130000|2022-04-14 15:12:10|15505.3|15503.8|15510.5|15508|15510.5|15509|15505.3|15503.8|213
1649949140000|2022-04-14 15:12:20|15508.3|15506.8|15512.5|15511|15512.5|15511|15507.7|15506.2|289
1649949150000|2022-04-14 15:12:30|15513.5|15512|15513.3|15511.8|15513.5|15512|15512.3|15510.8|99
1649949160000|2022-04-14 15:12:40|15512.3|15510.8|15513.3|15511.8|15513.3|15511.8|15512.3|15510.8|169
1649949170000|2022-04-14 15:12:50|15512.3|15510.8|15512.5|15511|15512.5|15511|15511.3|15509.8|92
1649949180000|2022-04-14 15:13:00|15513.5|15512|15514.5|15513|15514.5|15513|15512.5|15511.8|162
1649949190000|2022-04-14 15:13:10|15514.7|15513.2|15515.5|15514|15515.5|15514|15514.5|15513|58
1649949200000|2022-04-14 15:13:20|15516.5|15513|15513.5|15512|15516.5|15513|15513.5|15512|66
1649949210000|2022-04-14 15:13:30|15514.5|15513|15514.5|15512|15514.5|15513|15513.5|15512|119
1649949220000|2022-04-14 15:13:40|15514.9|15513|15516.5|15515|15517.5|15515|15514.9|15513|91
1649949230000|2022-04-14 15:13:50|15516.9|15515.4|15513.5|15512|15517.7|15516|15513.5|15512|295
1649949240000|2022-04-14 15:14:00|15514.3|15511.8|15513.5|15512|15515.5|15514|15513.5|15511.8|130
1649949250000|2022-04-14 15:14:10|15514.7|15513.2|15518.5|15517|15519.5|15518|15514.7|15513|185
1649949260000|2022-04-14 15:14:20|15519.5|15518|15518.5|15517|15519.5|15518|15518.5|15517|176
1649949270000|2022-04-14 15:14:30|15517.5|15516|15516.5|15515|15518.5|15517|15514.5|15513|331
1649949280000|2022-04-14 15:14:40|15515.5|15514|15517.5|15516|15517.5|15516|15515.5|15514|209
1649949290000|2022-04-14 15:14:50|15516.5|15515|15516.5|15515|15516.5|15515|15513.3|15511.8|399
1649949300000|2022-04-14 15:15:00|15516.7|15515.2|15514.5|15513|15517.5|15515.2|15514.5|15513|146
1649949310000|2022-04-14 15:15:10|15515.5|15514|15511.5|15510|15515.5|15514|15511.5|15510|209
1649949320000|2022-04-14 15:15:20|15512.5|15511|15512.5|15511|15513.5|15512|15510.5|15508.8|251
1649949330000|2022-04-14 15:15:30|15511.5|15510|15511.5|15510|15511.5|15510|15510.5|15509|305
1649949340000|2022-04-14 15:15:40|15512.5|15511|15512.5|15510|15513.5|15512|15511.5|15509.8|171
1649949350000|2022-04-14 15:15:50|15512.3|15510.8|15511.5|15510|15512.7|15511|15511.5|15510|139
1649949360000|2022-04-14 15:16:00|15512.5|15511|15513.5|15512|15513.9|15512.4|15511.5|15511|88
1649949370000|2022-04-14 15:16:10|15514.5|15512.8|15512.5|15511|15514.5|15512.8|15512.5|15511|28
1649949380000|2022-04-14 15:16:20|15513.5|15512|15512.7|15510.2|15513.7|15512|15512.5|15510|43
1649949390000|2022-04-14 15:16:30|15512.5|15510|15511.5|15510|15512.5|15511|15511.5|15510|22
1649949400000|2022-04-14 15:16:40|15511.1|15509.6|15511.5|15510|15511.5|15510|15511.1|15509.6|146
1649949410000|2022-04-14 15:16:50|15512.5|15511|15511.5|15510|15512.5|15511|15511.5|15510|61
1649949420000|2022-04-14 15:17:00|15512.3|15510.8|15511.5|15510|15513.5|15512|15511.5|15510|169
1649949430000|2022-04-14 15:17:10|15511.3|15509.8|15511.5|15510|15511.5|15510|15511.3|15509.8|61
1649949440000|2022-04-14 15:17:20|||||||||8
1649949450000|2022-04-14 15:17:30|15511.3|15509.8|15510.5|15509|15511.5|15510|15510.1|15508.6|39
1649949460000|2022-04-14 15:17:40|15510.3|15508.8|15512.5|15510|15512.5|15511|15509.9|15508.4|70
1649949470000|2022-04-14 15:17:50|15511.7|15510.2|15512.5|15511|15512.5|15511|15511.5|15510|53
1649949480000|2022-04-14 15:18:00|15513.5|15512|15511.3|15509.8|15513.5|15512|15511.3|15509.8|21
1649949490000|2022-04-14 15:18:10|15510.3|15508.8|15510.3|15508.8|15510.5|15508.8|15509.3|15507.8|62
1649949500000|2022-04-14 15:18:20|15511.3|15509.8|15513.3|15511.8|15513.5|15512|15511.3|15509.8|21
1649949510000|2022-04-14 15:18:30||15510.8||15511.8||15511.8||15510.8|9
1649949520000|2022-04-14 15:18:40|15514.5|15513|15514.5|15513|15514.7|15513|15513.5|15511.8|115
1649949530000|2022-04-14 15:18:50|15513.5|15512|15515.5|15514|15515.7|15514|15513.3|15511.8|53
1649949540000|2022-04-14 15:19:00|15514.5|15513|15515.5|15513|15515.5|15514|15514.5|15513|84
1649949550000|2022-04-14 15:19:10|15515.3|15512.8|15515.5|15514|15515.5|15514|15514.5|15512.8|18
1649949560000|2022-04-14 15:19:20|15514.9|15513|15517.5|15515|15517.5|15516|15514.9|15513|123
1649949570000|2022-04-14 15:19:30|15516.5|15516|15520.5|15519|15520.5|15519|15516.5|15515|117
1649949580000|2022-04-14 15:19:40|15521.5|15520|15519.5|15518|15521.5|15520|15517.5|15516|374
1649949590000|2022-04-14 15:19:50|15520.5|15519|15521.5|15520|15521.5|15520|15520.5|15519|200
1649949600000|2022-04-14 15:20:00|15520.5|15519|15520.5|15519|15522.3|15520.6|15520.5|15519|253
1649949610000|2022-04-14 15:20:10|15520.7|15518.2|15519.5|15518|15521.5|15520|15519.5|15518|68
1649949620000|2022-04-14 15:20:20|15520.5|15519|15520.5|15519|15520.7|15519|15520.3|15518|74
1649949630000|2022-04-14 15:20:30|15519.5|15518|15518.5|15517|15519.5|15518|15518.5|15517|97
1649949640000|2022-04-14 15:20:40|15518.3|15516|15518.5|15517|15518.5|15517|15517.5|15516|56
1649949650000|2022-04-14 15:20:50|15516.5|15515|15514.5|15513|15516.5|15515|15514.5|15513|298
1649949660000|2022-04-14 15:21:00|15515.7|15513.2|15514.5|15513|15515.7|15513.2|15514.5|15513|143
1649949670000|2022-04-14 15:21:10|15515.5|15514|15514.5|15513|15515.5|15514|15514.5|15513|280
1649949680000|2022-04-14 15:21:20|15513.9|15512.4|15513.3|15511.8|15514.9|15513.4|15513.3|15511.8|334
1649949690000|2022-04-14 15:21:30|15512.3|15510.8|15504.3|15502.8|15512.3|15510.8|15504.3|15502.8|1074
1649949700000|2022-04-14 15:21:40|15505.3|15503.8|15503.3|15501.8|15505.3|15503.8|15503.3|15500.8|298
1649949710000|2022-04-14 15:21:50|15504.3|15502.8|15505.3|15503.8|15505.3|15503.8|15502.3|15500.8|223
1649949720000|2022-04-14 15:22:00|15506.3|15504.6|15504.5|15503|15506.3|15504.8|15504.3|15502.8|104
1649949730000|2022-04-14 15:22:10|15504.3|15502.8|15506.3|15504.8|15506.3|15504.8|15504.3|15502.6|49
1649949740000|2022-04-14 15:22:20|15504.3|15502.8|15505.3|15503.8|15506.3|15504|15503.3|15501.8|128
1649949750000|2022-04-14 15:22:30|15504.3|15502.8|15506.3|15504.8|15507.3|15504.8|15504.3|15502.6|57
1649949760000|2022-04-14 15:22:40|15507.3|15505.8|15507.3|15505.8|15508.3|15506.8|15507.3|15505.8|24
1649949770000|2022-04-14 15:22:50|15506.3|15504.8|15505.3|15502.8|15506.3|15504.8|15504.3|15502.8|236
1649949780000|2022-04-14 15:23:00|15504.3|15503.8|15505.3|15503.8|15505.3|15503.8|15504.3|15502.8|35
1649949790000|2022-04-14 15:23:10|15505.9|15502.8|15508.3|15506.8|15508.3|15506.8|15505.9|15502.8|352
1649949800000|2022-04-14 15:23:20|15507.3|15505.8|15509.3|15507.8|15509.3|15507.8|15507.3|15505.8|95
1649949810000|2022-04-14 15:23:30|15509.1|15506.8|15509.3|15507.8|15509.3|15507.8|15508.3|15506|79
1649949820000|2022-04-14 15:23:40|15509.1|15506.8|15507.3|15505.8|15509.3|15507.8|15507.3|15505.8|82
1649949830000|2022-04-14 15:23:50|15506.3|15504.8|15506.3|15503.8|15507.3|15505.8|15505.3|15503.6|109
1649949840000|2022-04-14 15:24:00|15507.3|15504.8|15504.3|15502.8|15507.3|15505.8|15504.3|15502.8|28
1649949850000|2022-04-14 15:24:10|15505.3|15503.8|15502.3|15500.8|15505.5|15503.8|15502.3|15500.8|115
1649949860000|2022-04-14 15:24:20|15503.3|15501.8|15503.3|15500.8|15503.3|15501.8|15502.3|15500.8|82
1649949870000|2022-04-14 15:24:30|15502.3|15499.8|15501.3|15499.8|15502.3|15500.8|15501.3|15499.8|119
1649949880000|2022-04-14 15:24:40|||||||||51
1649949890000|2022-04-14 15:24:50|15502.3|15500.8|15500.3|15498.8|15502.3|15500.8|15499.1|15497.4|141
1649949900000|2022-04-14 15:25:00|15499.7|15498.2|15501.3|15499.8|15501.3|15499.8|15499.7|15497.8|80
1649949910000|2022-04-14 15:25:10|15500.3|15498.8|15506.3|15504.8|15506.3|15504.8|15500.3|15498.8|293
1649949920000|2022-04-14 15:25:20|15506.1|15503.8|15505.3|15503.8|15506.5|15504.8|15505.3|15503.8|40
1649949930000|2022-04-14 15:25:30|15504.3|15502.8|15505.3|15502.8|15505.3|15502.8|15503.3|15501.8|106
1649949940000|2022-04-14 15:25:40|15504.5|15503.8|15504.3|15502.8|15506.3|15503.8|15504.3|15502.8|42
1649949950000|2022-04-14 15:25:50|15505.3|15503.8|15507.3|15505.8|15507.3|15505.8|15504.5|15502.8|75
1649949960000|2022-04-14 15:26:00|15508.3|15506.8|15507.3|15505.8|15508.3|15506.8|15507.3|15505.8|60
1649949970000|2022-04-14 15:26:10|15506.7|15505.2|15507.3|15505.8|15508.3|15506.8|15506.3|15503.8|173
1649949980000|2022-04-14 15:26:20|15506.3|15503.8|15507.3|15505.8|15507.3|15505.8|15505.3|15503.8|386
1649949990000|2022-04-14 15:26:30|15508.3|15504.8|15506.3|15504.8|15508.3|15506|15506.3|15504.8|20
1649950000000|2022-04-14 15:26:40|15507.1|15504.6|15505.3|15503.8|15507.1|15505|15505.3|15503.8|30
1649950010000|2022-04-14 15:26:50|15506.3|15504.8|15505.3|15503.8|15506.5|15504.8|15505.3|15503.8|21
1649950020000|2022-04-14 15:27:00|15506.3|15504.8|15506.3|15504.8|15507.3|15505|15506.3|15504.8|19
1649950030000|2022-04-14 15:27:10|||||||||2
1649950040000|2022-04-14 15:27:20|15505.3|15503.8|15507.3|15505.8|15507.3|15505.8|15505.3|15503.8|68
1649950050000|2022-04-14 15:27:30|||||||||37
1649950060000|2022-04-14 15:27:40|15507.1|15505.6|15511.3|15509.8|15511.3|15509.8|15507.1|15505.6|149
1649950070000|2022-04-14 15:27:50|15512.3|15510|15512.3|15510.8|15512.5|15510.8|15511.3|15509.6|69
1649950080000|2022-04-14 15:28:00|15511.3|15509.8|15505.1|15503.6|15511.3|15509.8|15505.1|15503.6|535
1649950090000|2022-04-14 15:28:10|15507.1|15504.6|15507.1|15505.6|15509.3|15507.8|15506.1|15504.6|304
1649950100000|2022-04-14 15:28:20|15508.3|15504.6|15508.3|15506.8|15508.3|15506.8|15508.3|15504.6|39
1649950110000|2022-04-14 15:28:30|15509.3|15507|15505.1|15503.6|15509.3|15507|15505.1|15503.6|60
1649950120000|2022-04-14 15:28:40|15506.1|15504.6|15506.1|15504.6|15507.1|15505.6|15506.1|15503.6|43
1649950130000|2022-04-14 15:28:50|15505.1|15503.6|15506.9|15505.4|15506.9|15505.4|15504.9|15503.4|68
1649950140000|2022-04-14 15:29:00|15505.9|15504.4|15505.9|15504.4|15506.9|15505.4|15505.9|15503.4|29
1649950150000|2022-04-14 15:29:10|15504.9|15503.4|15506.9|15505.4|15506.9|15505.4|15504.9|15503.4|61
1649950160000|2022-04-14 15:29:20|15506.3|15504.8|15506.9|15505.4|15506.9|15505.4|15505.9|15504.4|51
1649950170000|2022-04-14 15:29:30|15507.1|15504.6|15506.9|15505.4|15507.1|15505.4|15505.9|15504.4|27
1649950180000|2022-04-14 15:29:40|15507.9|15506.4|15505.9|15504.4|15507.9|15506.4|15505.5|15503.4|54
1649950190000|2022-04-14 15:29:50|15506.9|15505.2|15506.9|15505.4|15509.1|15506.6|15506.7|15505.2|106
1649950200000|2022-04-14 15:30:00|15506.3|15504.8|15504.9|15503.4|15507.9|15506.4|15504.9|15502.4|140
1649950210000|2022-04-14 15:30:10|15505.9|15504.4|15504.9|15503.4|15505.9|15504.4|15504.9|15503.4|33
1649950220000|2022-04-14 15:30:20|15503.9|15502.4|15502.9|15501.4|15504.9|15503.4|15502.9|15501.4|137
1649950230000|2022-04-14 15:30:30|15502.7|15500.4|15502.9|15501.4|15502.9|15501.4|15501.9|15500.2|62
1649950240000|2022-04-14 15:30:40|15503.1|15501.6|15503.9|15501.4|15504.9|15502.6|15502.9|15501.4|95
1649950250000|2022-04-14 15:30:50|15503.7|15502.2|15504.9|15503.4|15504.9|15503.4|15503.7|15502.2|7
1649950260000|2022-04-14 15:31:00|15504.5|15503|15502.9|15501.4|15504.9|15503.4|15502.9|15501.4|113
1649950270000|2022-04-14 15:31:10|15501.9|15500.4|15499.9|15498.4|15501.9|15501.4|15499.9|15498.4|369
1649950280000|2022-04-14 15:31:20|15499.1|15497.4|15500.9|15499.4|15501.9|15499.8|15498.9|15497.4|119
1649950290000|2022-04-14 15:31:30|15501.9|15500.4|15502.9|15501.4|15503.9|15502.4|15501.9|15500.4|78
1649950300000|2022-04-14 15:31:40|15503.7|15501.2|15501.9|15500.4|15503.9|15502.4|15501.3|15499.4|97
1649950310000|2022-04-14 15:31:50|15502.9|15500.6|15500.9|15499.4|15502.9|15500.6|15500.9|15499.4|91
1649950320000|2022-04-14 15:32:00|15499.9|15498.4|15499.9|15498.4|15499.9|15498.4|15498.9|15497.4|151
1649950330000|2022-04-14 15:32:10|15500.5|15497.4|15499.9|15498.4|15500.9|15499|15499.7|15497.2|108
1649950340000|2022-04-14 15:32:20|15500.9|15497.4|15501.9|15500.4|15501.9|15500.4|15500.9|15497.4|14
1649950350000|2022-04-14 15:32:30|15502.9|15501.4|15503.9|15502.4|15504.1|15502.4|15502.9|15501.4|95
1649950360000|2022-04-14 15:32:40|15504.9|15503.2|15503.9|15502.4|15504.9|15503.4|15503.9|15502.4|11
1649950370000|2022-04-14 15:32:50|||||||||49
1649950380000|2022-04-14 15:33:00|15502.9|15501.4|15502.9|15501.4|15503.9|15502.4|15502.9|15501.4|71
1649950390000|2022-04-14 15:33:10|15503.9|15502.4|15503.9|15502.4|15504.1|15502.6|15502.9|15501.4|59
1649950400000|2022-04-14 15:33:20|15504.9|15503.4|15504.9|15503.4|15504.9|15503.4|15503.9|15502.4|99
1649950410000|2022-04-14 15:33:30|15503.9|15502.4|15504.9|15503.4|15504.9|15503.4|15503.9|15502.4|33
1649950420000|2022-04-14 15:33:40|15505.9|15504.4|15507.9|15506.4|15507.9|15506.4|15505.9|15504.4|36
1649950430000|2022-04-14 15:33:50|15508.9|15507.4|15508.9|15507.4|15509.9|15508.4|15508.9|15507.4|232
1649950440000|2022-04-14 15:34:00|15508.7|15507.2|15507.9|15505.4|15508.9|15507.4|15507.9|15505.4|94
1649950450000|2022-04-14 15:34:10|15508.1|15505.6|15507.9|15505.4|15508.1|15506.4|15506.9|15505.4|56
1649950460000|2022-04-14 15:34:20|15507.1|15505.6|15507.9|15506.4|15507.9|15506.4|15506.9|15505.2|15
1649950470000|2022-04-14 15:34:30|15508.1|15506.6|15506.1|15504.6|15509.1|15507.6|15506.1|15504.6|70
1649950480000|2022-04-14 15:34:40|15506.3|15503.8|15506.1|15504.6|15507.1|15505.6|15505.1|15503.6|150
1649950490000|2022-04-14 15:34:50|15505.5|15504|15506.1|15504.6|15506.1|15504.6|15505.1|15503.6|76
1649950500000|2022-04-14 15:35:00|15506.9|15504.4|15507.1|15505.6|15508.1|15506.6|15506.9|15504.4|113
1649950510000|2022-04-14 15:35:10|15506.1|15504.6|15505.1|15503.6|15506.1|15505.6|15504.1|15502.6|104
1649950520000|2022-04-14 15:35:20|15504.1|15502.6|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|150
1649950530000|2022-04-14 15:35:30|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|65
1649950540000|2022-04-14 15:35:40|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|11
1649950550000|2022-04-14 15:35:50|15503.1|15501.6|15501.1|15499.6|15503.1|15501.6|15501.1|15499.4|52
1649950560000|2022-04-14 15:36:00|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15501.5|15499.6|8
1649950570000|2022-04-14 15:36:10|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|63
1649950580000|2022-04-14 15:36:20|15505.1|15503.6|15503.1|15501.6|15506.1|15504.6|15503.1|15501.6|233
1649950590000|2022-04-14 15:36:30|15504.1|15501.8|15503.1|15501.6|15504.1|15501.8|15503.1|15501.6|39
1649950600000|2022-04-14 15:36:40|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|140
1649950610000|2022-04-14 15:36:50|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|136
1649950620000|2022-04-14 15:37:00|15504.5|15503|15504.1|15502.6|15504.5|15503|15503.1|15501.6|173
1649950630000|2022-04-14 15:37:10|15504.9|15502.4|15504.1|15502.6|15505.1|15503.6|15504.1|15502.4|16
1649950640000|2022-04-14 15:37:20|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|126
1649950650000|2022-04-14 15:37:30|15503.1|15501.6|15501.1|15499.6|15503.1|15501.6|15501.1|15499.6|84
1649950660000|2022-04-14 15:37:40|15500.1|15498.6|15501.1|15498.6|15501.1|15499.6|15500.1|15498.6|60
1649950670000|2022-04-14 15:37:50|15500.3|15498.8|15501.1|15499.6|15501.1|15499.6|15499.1|15497.6|116
1649950680000|2022-04-14 15:38:00|15502.1|15500.6|15502.1|15500.6|15504.1|15502.6|15501.1|15499.6|121
1649950690000|2022-04-14 15:38:10|15501.9|15500.4|15502.1|15499.6|15503.1|15501.6|15500.9|15498.4|251
1649950700000|2022-04-14 15:38:20|15501.1|15500.6|15500.1|15498.6|15501.1|15500.6|15499.1|15497.6|76
1649950710000|2022-04-14 15:38:30|15501.1|15497.6|15501.1|15499.6|15501.1|15499.6|15500.1|15497.6|234
1649950720000|2022-04-14 15:38:40|15501.9|15500.4|15501.3|15498.8|15502.4|15500.6|15500.1|15498.6|165
1649950730000|2022-04-14 15:38:50|15500.1|15498.6|15497.9|15496.4|15500.1|15498.6|15497.9|15496.2|192
1649950740000|2022-04-14 15:39:00|15498.9|15497.4|15500.3|15497.8|15500.3|15498.6|15497.9|15495.4|242
1649950750000|2022-04-14 15:39:10|15499.1|15497.6|15500.1|15498.6|15501.1|15499.6|15499.1|15497.6|111
1649950760000|2022-04-14 15:39:20|15501.1|15499.6|15503.1|15501.6|15503.1|15501.6|15501.1|15499.6|72
1649950770000|2022-04-14 15:39:30|15503.9|15501.4|15501.1|15499.6|15504.1|15502.6|15500.9|15498.6|349
1649950780000|2022-04-14 15:39:40|15502.1|15498.6|15500.1|15498.6|15502.1|15499.4|15500.1|15498.4|11
1649950790000|2022-04-14 15:39:50|15499.1|15497.6|15499.1|15497.6|15500.3|15498.6|15499.1|15497.6|65
1649950800000|2022-04-14 15:40:00|15497.9|15496.4|15497.9|15496.4|15499.1|15497.6|15497.3|15495.6|101
1649950810000|2022-04-14 15:40:10|15497.1|15495.6|15497.1|15495.6|15499.4|15497.6|15497.1|15495.6|120
1649950820000|2022-04-14 15:40:20|15496.3|15494.8|15495.9|15494.4|15497.9|15496.4|15494.9|15493.4|484
1649950830000|2022-04-14 15:40:30|15496.7|15494.2|15498.7|15496.2|15499.3|15497|15496.7|15494.2|89
1649950840000|2022-04-14 15:40:40|15498.9|15496.4|15499.1|15497.6|15500.1|15498.6|15497.9|15496|126
1649950850000|2022-04-14 15:40:50|||||||||11
1649950860000|2022-04-14 15:41:00|15498.9|15497.4|15502.1|15500.6|15503.3|15501.6|15498.9|15497.4|264
1649950870000|2022-04-14 15:41:10|15502.9|15501.4|15504.1|15501.6|15504.1|15502.6|15502.9|15501.4|170
1649950880000|2022-04-14 15:41:20|15503.1|15502.6|15504.1|15502.6|15504.3|15502.6|15503.1|15501.6|149
1649950890000|2022-04-14 15:41:30|15505.1|15503.6|15504.1|15501.6|15507.1|15505.6|15504.1|15501.6|241
1649950900000|2022-04-14 15:41:40|15503.9|15502.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.4|49
1649950910000|2022-04-14 15:41:50|15503.1|15501.6|15502.1|15500.6|15504.1|15502.6|15502.1|15500.6|118
1649950920000|2022-04-14 15:42:00|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|82
1649950930000|2022-04-14 15:42:10|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15500.1|15498.6|120
1649950940000|2022-04-14 15:42:20|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|21
1649950950000|2022-04-14 15:42:30|15503.1|15501.6|15503.1|15500.6|15504.3|15502.6|15503.1|15500.6|104
1649950960000|2022-04-14 15:42:40|15502.1|15500.8|15504.1|15502.6|15504.1|15502.6|15502.1|15500.6|10
1649950970000|2022-04-14 15:42:50|15504.3|15501.8|15502.1|15500.6|15504.3|15501.8|15501.1|15499.6|59
1649950980000|2022-04-14 15:43:00|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15500.3|15498.6|204
1649950990000|2022-04-14 15:43:10|15500.1|15498.6|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|366
1649951000000|2022-04-14 15:43:20|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|57
1649951010000|2022-04-14 15:43:30|15502.7|15501.2|15502.1|15500.6|15503.1|15501.2|15501.1|15499.4|105
1649951020000|2022-04-14 15:43:40|15501.5|15500|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|68
1649951030000|2022-04-14 15:43:50|15502.5|15501|15501.9|15499.4|15502.5|15501|15501.1|15499.4|42
1649951040000|2022-04-14 15:44:00|15502.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|7
1649951050000|2022-04-14 15:44:10|15501.7|15500.2|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|88
1649951060000|2022-04-14 15:44:20|15501.5|15500|15499.1|15497.6|15501.5|15500|15499.1|15497.6|144
1649951070000|2022-04-14 15:44:30|15499.5|15498|15499.1|15497.6|15500.1|15498.6|15499.1|15497.6|42
1649951080000|2022-04-14 15:44:40|15497.9|15496.4|15497.9|15496.4|15499.1|15497.6|15496.9|15495.4|172
1649951090000|2022-04-14 15:44:50|15499.1|15496.6|15496.9|15495.4|15499.1|15496.6|15496.9|15495.4|124
1649951100000|2022-04-14 15:45:00|15497.3|15495.8|15496.9|15495.4|15497.9|15496.4|15496.9|15495.4|77
1649951110000|2022-04-14 15:45:10|15496.5|15495|15496.9|15495.4|15496.9|15495.4|15496.5|15494.4|139
1649951120000|2022-04-14 15:45:20|15497.9|15494.4|15496.9|15495.4|15497.9|15496.4|15496.9|15494.4|125
1649951130000|2022-04-14 15:45:30|15497.9|15496.4|15497.9|15496.4|15499.1|15497.6|15497.9|15496.4|138
1649951140000|2022-04-14 15:45:40|15499.1|15497.6|15497.9|15496.4|15499.1|15497.6|15496.9|15495.4|104
1649951150000|2022-04-14 15:45:50|15497.7|15495.4|15497.9|15496.4|15497.9|15496.4|15496.9|15495.4|15
1649951160000|2022-04-14 15:46:00|15499.1|15497.6|15497.9|15496.4|15499.1|15497.6|15497.9|15496.4|43
1649951170000|2022-04-14 15:46:10|15497.5|15496|15497.9|15496.4|15497.9|15496.4|15496.9|15495.4|10
1649951180000|2022-04-14 15:46:20|||||||||3
1649951190000|2022-04-14 15:46:30|||||||||3
1649951200000|2022-04-14 15:46:40|||||||||87
1649951210000|2022-04-14 15:46:50|15499.1|15497.6|15499.1|15497.6|15499.3|15497.6|15497.9|15496.4|330
1649951220000|2022-04-14 15:47:00|15500.1|15497.8|15500.1|15498.6|15501.1|15499.6|15499.1|15497.6|23
1649951230000|2022-04-14 15:47:10|15499.1|15497.6|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|74
1649951240000|2022-04-14 15:47:20|15501.1|15499.6|15497.9|15496.4|15501.1|15499.6|15497.9|15496.4|123
1649951250000|2022-04-14 15:47:30|15498.3|15496.8|15497.9|15496.4|15499.1|15497.6|15497.9|15496.4|19
1649951260000|2022-04-14 15:47:40|||||||||2
1649951270000|2022-04-14 15:47:50|15496.9|15495.4|15497.9|15496.4|15497.9|15496.4|15496.9|15495.2|105
1649951280000|2022-04-14 15:48:00|15498.5|15497|15499.1|15497.6|15499.1|15497.6|15498.5|15496.4|62
1649951290000|2022-04-14 15:48:10|15500.1|15498.6|15499.1|15497.6|15500.3|15498.6|15499.1|15497.6|11
1649951300000|2022-04-14 15:48:20|15500.1|15498.6|15501.1|15499.6|15501.1|15499.6|15500.1|15497.6|38
1649951310000|2022-04-14 15:48:30|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|4
1649951320000|2022-04-14 15:48:40|15501.1|15499.6|15503.1|15501.6|15503.1|15501.6|15501.1|15499.6|101
1649951330000|2022-04-14 15:48:50|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.4|23
1649951340000|2022-04-14 15:49:00|15503.5|15502|15501.9|15500.4|15504.1|15502|15501.9|15499.6|62
1649951350000|2022-04-14 15:49:10|15502.1|15500.6|15506.1|15503.6|15506.1|15504.6|15502.1|15500.6|135
1649951360000|2022-04-14 15:49:20|15506.3|15503.8|15505.1|15503.6|15506.3|15504.6|15505.1|15503.4|113
1649951370000|2022-04-14 15:49:30|15505.9|15503.4|15505.1|15503.6|15505.9|15503.6|15505.1|15503.4|27
1649951380000|2022-04-14 15:49:40|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15503.9|15501.4|22
1649951400000|2022-04-14 15:50:00|||||||||2
1649951410000|2022-04-14 15:50:10|15503.5|15502|15504.1|15501.6|15504.1|15502.6|15503.1|15501.6|94
1649951420000|2022-04-14 15:50:20|15503.1|15502.4|15504.1|15502.6|15504.3|15502.6|15503.1|15501.6|11
1649951430000|2022-04-14 15:50:30|15503.1|15501.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|71
1649951440000|2022-04-14 15:50:40|15504.1|15501.4|15501.1|15499.6|15504.1|15501.8|15501.1|15499.4|14
1649951450000|2022-04-14 15:50:50|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|41
1649951460000|2022-04-14 15:51:00|15501.1|15498.8|15500.1|15498.6|15501.1|15499.6|15498.5|15497|269
1649951470000|2022-04-14 15:51:10|15500.5|15499|15502.1|15499.6|15503.3|15501.6|15500.5|15499|79
1649951480000|2022-04-14 15:51:20|15501.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|14
1649951490000|2022-04-14 15:51:30|15502.1|15500.6|15500.1|15498.6|15502.1|15500.6|15500.1|15498.4|62
1649951500000|2022-04-14 15:51:40|15500.9|15498.4|15499.1|15497.6|15501.1|15498.8|15499.1|15497.6|40
1649951510000|2022-04-14 15:51:50|15499.5|15498|15499.1|15497.6|15499.5|15498|15499.1|15497.6|2
1649951520000|2022-04-14 15:52:00|15497.9|15496.4|15500.1|15498.6|15500.1|15498.6|15497.9|15496.4|138
1649951530000|2022-04-14 15:52:10|15501.1|15499.6|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|86
1649951540000|2022-04-14 15:52:20|15500.7|15499.2|15499.1|15497.6|15500.7|15499.2|15499.1|15497.6|55
1649951550000|2022-04-14 15:52:30|15497.9|15496.6|15499.1|15497.6|15499.1|15497.6|15497.7|15496.2|175
1649951560000|2022-04-14 15:52:40|15498.1|15496.6|15499.1|15497.6|15499.1|15497.6|15497.5|15496|42
1649951570000|2022-04-14 15:52:50|15499.7|15498.2|15500.1|15498.6|15500.1|15498.6|15499.7|15498.2|77
1649951580000|2022-04-14 15:53:00|15500.5|15499|15500.1|15498.6|15501.1|15499.4|15500.1|15498.6|86
1649951590000|2022-04-14 15:53:10|||||||||1
1649951610000|2022-04-14 15:53:30|||||||||14
1649951620000|2022-04-14 15:53:40|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|133
1649951630000|2022-04-14 15:53:50|15500.1|15498.6|15501.1|15499.6|15502.1|15500.6|15500.1|15498.6|53
1649951640000|2022-04-14 15:54:00|||||||||36
1649951650000|2022-04-14 15:54:10|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|12
1649951660000|2022-04-14 15:54:20|15503.1|15501.6|15502.1|15499.6|15503.1|15501.6|15501.1|15499.6|122
1649951670000|2022-04-14 15:54:30|15501.3|15499.8|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|79
1649951680000|2022-04-14 15:54:40|||||||||3
1649951690000|2022-04-14 15:54:50|15502.7|15501.2|15503.1|15501.6|15503.1|15501.6|15502.7|15501.2|130
1649951700000|2022-04-14 15:55:00|15504.1|15501.8|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|114
1649951710000|2022-04-14 15:55:10|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15504.9|15502.6|14
1649951730000|2022-04-14 15:55:30|15504.1|15502.6|15503.1|15500.6|15504.1|15502.6|15503.1|15500.6|34
1649951740000|2022-04-14 15:55:40|15502.3|15500.8|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|18
1649951750000|2022-04-14 15:55:50|15501.1|15499.6|15502.1|15500.6|15503.3|15501.6|15501.1|15499.6|51
1649951760000|2022-04-14 15:56:00|15501.1|15499.6|15500.1|15498.6|15501.3|15499.8|15500.1|15498.6|50
1649951770000|2022-04-14 15:56:10|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|48
1649951780000|2022-04-14 15:56:20|15503.1|15501.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|54
1649951790000|2022-04-14 15:56:30|15502.7|15500.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|54
1649951800000|2022-04-14 15:56:40|15504.1|15502.2|15503.1|15501.6|15504.1|15502.6|15503.1|15501.4|94
1649951810000|2022-04-14 15:56:50|15504.1|15501.8|15505.1|15503.6|15505.1|15503.6|15503.8|15501.6|11
1649951820000|2022-04-14 15:57:00|15504.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|1916
1649951830000|2022-04-14 15:57:10|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|37
1649951840000|2022-04-14 15:57:20|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|19
1649951850000|2022-04-14 15:57:30|15502.1|15500.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|61
1649951860000|2022-04-14 15:57:40|15503.7|15502.2|15503.1|15501.6|15504.4|15502.6|15503.1|15501.6|69
1649951870000|2022-04-14 15:57:50|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|26
1649951880000|2022-04-14 15:58:00|15503.1|15501.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|21
1649951890000|2022-04-14 15:58:10|15503.1|15501.4|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|7
1649951900000|2022-04-14 15:58:20|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15500.6|3478
1649951910000|2022-04-14 15:58:30|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|24
1649951920000|2022-04-14 15:58:40|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.4|33
1649951930000|2022-04-14 15:58:50|15503.1|15501.6|15504.1|15501.6|15504.1|15502.6|15503.1|15501.6|12
1649951940000|2022-04-14 15:59:00|15504.6|15502.6|15501.1|15498.6|15504.6|15502.6|15500.1|15498.6|48
1649951950000|2022-04-14 15:59:10|15500.3|15498.8|15502.1|15499.6|15502.1|15499.6|15500.1|15498.6|25
1649951960000|2022-04-14 15:59:20|15501.9|15500.4|15502.1|15500.6|15502.1|15500.6|15501.9|15500.4|78
1649951970000|2022-04-14 15:59:30|15501.1|15499.6|15502.1|15500.6|15503.1|15500.6|15501.1|15499.6|182
1649951980000|2022-04-14 15:59:40|15501.5|15500|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|214
1649951990000|2022-04-14 15:59:50|15502.7|15501.2|15501.1|15499.6|15502.7|15501.2|15501.1|15499.4|24
1649952000000|2022-04-14 16:00:00|15501.7|15500.2|15502.1|15500.6|15502.3|15500.8|15501.7|15500.2|74
1649952010000|2022-04-14 16:00:10|15501.1|15499.6|15502.1|15499.6|15502.1|15500.6|15501.1|15499.6|73
1649952020000|2022-04-14 16:00:20|15501.3|15499.8|15501.1|15499.6|15503.1|15501.6|15501.1|15499.6|62
1649952030000|2022-04-14 16:00:30|15502.1|15500.6|15503.9|15502.4|15504.1|15502.6|15501.9|15499.6|103
1649952040000|2022-04-14 16:00:40|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|46
1649952050000|2022-04-14 16:00:50|15505.9|15503.4|15505.1|15503.6|15506.3|15504.6|15505.1|15503.4|38
1649952060000|2022-04-14 16:01:00|15504.9|15502.6|15505.1|15503.6|15505.1|15503.6|15504.9|15502.6|31
1649952070000|2022-04-14 16:01:10|15504.5|15503|15503.1|15501.6|15505.1|15503.6|15503.1|15501.6|97
1649952080000|2022-04-14 16:01:20|15502.3|15500.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.4|37
1649952090000|2022-04-14 16:01:30|15503.3|15500.6|15504.1|15502.6|15504.1|15502.6|15503.1|15500.6|80
1649952100000|2022-04-14 16:01:40|||||||||63
1649952110000|2022-04-14 16:01:50|15505.1|15503.6|15506.1|15504.6|15506.3|15504.6|15505.1|15503.4|66
1649952120000|2022-04-14 16:02:00|||||||||41
1649952130000|2022-04-14 16:02:10|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|36
1649952140000|2022-04-14 16:02:20|15506.1|15504.6|15506.1|15504.6|15506.7|15505.2|15505.1|15503.6|139
1649952150000|2022-04-14 16:02:30|||||||||15
1649952160000|2022-04-14 16:02:40|15505.5|15504|15506.1|15504.6|15506.1|15504.6|15505.5|15504|358
1649952170000|2022-04-14 16:02:50|15505.7|15504.2|15506.1|15504.6|15506.1|15504.6|15505.1|15503.4|29
1649952180000|2022-04-14 16:03:00|||||||||1
1649952190000|2022-04-14 16:03:10|||||||||21
1649952200000|2022-04-14 16:03:20|15505.7|15504.2|15505.1|15503.6|15505.7|15504.2|15505.1|15503.6|11
1649952210000|2022-04-14 16:03:30|15504.5|15503|15504.1|15502.6|15504.5|15503|15504.1|15502.6|32
1649952220000|2022-04-14 16:03:40|15503.7|15502.2|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|38
1649952230000|2022-04-14 16:03:50|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|48
1649952240000|2022-04-14 16:04:00|15505.1|15503.4|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|94
1649952250000|2022-04-14 16:04:10|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|37
1649952260000|2022-04-14 16:04:20|||||||||3
1649952270000|2022-04-14 16:04:30|15504.1|15502.6|15504.1|15502.6|15504.1|15503.6|15504.1|15502.6|20
1649952280000|2022-04-14 16:04:40|15502.1|15500.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|49
1649952290000|2022-04-14 16:04:50|15502.1|15500.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|26
1649952300000|2022-04-14 16:05:00|||||||||20
1649952310000|2022-04-14 16:05:10|15502.1|15500.6|15503.1|15501.6|15504.1|15502.6|15502.1|15500.6|40
1649952320000|2022-04-14 16:05:20|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|35
1649952330000|2022-04-14 16:05:30|15506.1|15504.6|15503.1|15501.6|15506.1|15504.6|15503.1|15501.6|43
1649952340000|2022-04-14 16:05:40|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|22
1649952350000|2022-04-14 16:05:50|||||||||1
1649952360000|2022-04-14 16:06:00|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|17
1649952370000|2022-04-14 16:06:10|||||||||2
1649952380000|2022-04-14 16:06:20|||||||||15
1649952390000|2022-04-14 16:06:30|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|33
1649952400000|2022-04-14 16:06:40|15505.1|15503.6|15505.3|15503.8|15506.1|15504.6|15505.1|15503.6|23
1649952410000|2022-04-14 16:06:50|15505.5|15504|15505.1|15503.6|15506.1|15504.6|15505.1|15503.6|28
1649952420000|2022-04-14 16:07:00|15506.1|15504.6|15506.1|15504.6|15506.7|15505.2|15506.1|15504.6|57
1649952430000|2022-04-14 16:07:10|||||||||6
1649952440000|2022-04-14 16:07:20|||||||||10
1649952450000|2022-04-14 16:07:30|15505.1|15503.6|15506.1|15504.6|15506.3|15504.6|15505.1|15503.6|23
1649952460000|2022-04-14 16:07:40|||||||||3
1649952470000|2022-04-14 16:07:50|15505.5|15503.6|15506.1|15504.6|15506.1|15504.6|15505.1|15503.6|64
1649952480000|2022-04-14 16:08:00|15505.1|15503.6|15505.1|15503.6|15506.1|15504.6|15505.1|15503.4|22
1649952490000|2022-04-14 16:08:10|||||||||4
1649952500000|2022-04-14 16:08:20|15505.9|15504.4|15505.1|15503.6|15505.9|15504.4|15505.1|15503.6|5
1649952510000|2022-04-14 16:08:30|||||||||80
1649952520000|2022-04-14 16:08:40|15505.3|15503.8|15505.1|15503.6|15505.3|15503.8|15505.1|15503.6|12
1649952530000|2022-04-14 16:08:50|||||||||3
1649952550000|2022-04-14 16:09:10|||||||||7
1649952560000|2022-04-14 16:09:20|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|21
1649952570000|2022-04-14 16:09:30|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|13
1649952580000|2022-04-14 16:09:40|||||||||9
1649952590000|2022-04-14 16:09:50|||||||||11
1649952600000|2022-04-14 16:10:00|||||||||17
1649952610000|2022-04-14 16:10:10|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15
1649952620000|2022-04-14 16:10:20|15505.1|15502.8|15505.1|15502.6|15505.3|15502.8|15505.1|15502.6|11
1649952630000|2022-04-14 16:10:30|15504.9|15503.4|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|6
1649952640000|2022-04-14 16:10:40|||||||||1
1649952650000|2022-04-14 16:10:50|15504.5|15503|15504.1|15502.6|15505.1|15503|15504.1|15502.6|11
1649952660000|2022-04-14 16:11:00|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|17
1649952670000|2022-04-14 16:11:10|15506.1|15504.1|15505.1|15503.6|15506.1|15504.2|15505.1|15503.6|26
1649952680000|2022-04-14 16:11:20|15505.3|15503.8|15505.1|15503.6|15506.1|15503.8|15505.1|15503.6|8
1649952690000|2022-04-14 16:11:30|15504.1|15502.6|15504.1|15502.6|15505.1|15502.6|15504.1|15502.6|44
1649952700000|2022-04-14 16:11:40|||||||||1
1649952710000|2022-04-14 16:11:50|||||||||1
1649952720000|2022-04-14 16:12:00|||||||||19
1649952730000|2022-04-14 16:12:10|15505.1||15504.1||15505.1||15504.1||1
1649952740000|2022-04-14 16:12:20|15505.1|15503.6|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|18
1649952750000|2022-04-14 16:12:30|15505.1|15502.8|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|120
1649952760000|2022-04-14 16:12:40|15506.1|15504.6|15504.1|15502.6|15506.1|15504.6|15504.1|15502.6|110
1649952770000|2022-04-14 16:12:50|||||||||7
1649952780000|2022-04-14 16:13:00|||||||||245
1649952800000|2022-04-14 16:13:20|||||||||1
1649952810000|2022-04-14 16:13:30|15505.1|15503.6|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|70
1649952820000|2022-04-14 16:13:40|15504.5|15503|15505.1|15502.6|15505.3|15503.6|15504.1|15502.6|68
1649952830000|2022-04-14 16:13:50|15504.3|15502.8|15503.1|15501.6|15504.3|15502.8|15503.1|15501.6|24
1649952840000|2022-04-14 16:14:00|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|50
1649952850000|2022-04-14 16:14:10|15501.7|15500.2|15502.1|15500.6|15502.3|15500.6|15501.7|15499.8|11
1649952870000|2022-04-14 16:14:30|15502.3|15499.8|15501.1|15499.6|15502.3|15500.6|15500.1|15498.4|44
1649952880000|2022-04-14 16:14:40|15500.1|15498.6|15500.1|15498.6|15501.1|15499.6|15500.1|15497.6|28
1649952890000|2022-04-14 16:14:50|15499.1|15497.6|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|14
1649952900000|2022-04-14 16:15:00|15501.1|15499.6|15501.1|15499.6|15502.1|15500.6|15501.1|15498.6|77
1649952910000|2022-04-14 16:15:10|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|8
1649952920000|2022-04-14 16:15:20|15501.1|15499.6|15503.1|15500.6|15503.1|15500.6|15501.1|15499.6|10
1649952930000|2022-04-14 16:15:30|15503.3|15500.8|15503.1|15501.6|15503.3|15501.6|15503.1|15500.8|0
1649952940000|2022-04-14 16:15:40|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|38
1649952950000|2022-04-14 16:15:50|15501.1|15499.6|15501.1|15499.6|15502.1|15499.6|15501.1|15499.6|26
1649952960000|2022-04-14 16:16:00|15501.3|15498.8|15500.1|15498.6|15501.3|15499.6|15500.1|15498.6|16
1649952970000|2022-04-14 16:16:10|15500.9|15498.4|15499.1|15497.6|15500.9|15498.6|15499.1|15497.6|23
1649952980000|2022-04-14 16:16:20|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|11
1649953010000|2022-04-14 16:16:50|||||||||1
1649953020000|2022-04-14 16:17:00|||||||||1
1649953040000|2022-04-14 16:17:20|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|17
1649953050000|2022-04-14 16:17:30|15497.9|15496.6|15497.9|15496.4|15497.9|15496.6|15497.5|15496|17
1649953060000|2022-04-14 16:17:40|||||||||1
1649953070000|2022-04-14 16:17:50|||||||||2
1649953080000|2022-04-14 16:18:00|||||||||8
1649953090000|2022-04-14 16:18:10|||||||||3
1649953100000|2022-04-14 16:18:20|15498.7|15496.2|15499.1|15497.6|15499.1|15497.6|15497.5|15496|22
1649953110000|2022-04-14 16:18:30|15498.1|15496.6|15497.9|15496.4|15498.1|15496.6|15497.9|15496.4|21
1649953120000|2022-04-14 16:18:40|15496.9|15495.4|15497.9|15496.4|15498.1|15496.4|15496.9|15495.4|20
1649953130000|2022-04-14 16:18:50|15497.7|15496.2|15497.9|15496.4|15497.9|15496.4|15497.7|15496.2|9
1649953140000|2022-04-14 16:19:00|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|32
1649953150000|2022-04-14 16:19:10|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|12
1649953180000|2022-04-14 16:19:40|15499.1|15497.6|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|26
1649953190000|2022-04-14 16:19:50|15501.1|15498.4|15501.1|15499.6|15501.1|15499.6|15500.1|15498.4|12
1649953200000|2022-04-14 16:20:00|15500.3|15498.8|15500.1|15498.6|15500.3|15498.8|15500.1|15498.6|31
1649953210000|2022-04-14 16:20:10|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|10
1649953220000|2022-04-14 16:20:20|||||||||1
1649953230000|2022-04-14 16:20:30|15499.7|15498.2|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|45
1649953240000|2022-04-14 16:20:40|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15
1649953250000|2022-04-14 16:20:50|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|8
1649953260000|2022-04-14 16:21:00|15497.4|15495.4|15497.9|15496.4|15497.9|15496.4|15497.4|15495.4|59
1649953270000|2022-04-14 16:21:10|15498.1|15495.6|15497.9|15496.4|15498.1|15496.4|15497.3|15495.4|89
1649953280000|2022-04-14 16:21:20|||||||||2
1649953290000|2022-04-14 16:21:30|15497.5|15496|15496.9|15495.4|15497.9|15496.4|15496.9|15495.4|46
1649953300000|2022-04-14 16:21:40|||||||||1
1649953310000|2022-04-14 16:21:50|15495.9|15494.4|15494.9|15493.4|15495.9|15494.4|15494.9|15493.4|70
1649953320000|2022-04-14 16:22:00|15495.7|15493.2|15493.9|15492.4|15495.9|15493.8|15493.9|15492.4|84
1649953330000|2022-04-14 16:22:10|15494.9|15493.4|15494.9|15493.4|15494.9|15493.4|15493.9|15492.4|14
1649953340000|2022-04-14 16:22:20|15495.9|15494.4|15496.9|15495.4|15496.9|15495.4|15495.9|15494.4|19
1649953360000|2022-04-14 16:22:40|15497.1|15495.6|15497.9|15496.4|15497.9|15496.4|15497.1|15495.4|56
1649953370000|2022-04-14 16:22:50|15498.7|15497.2|15500.1|15498.6|15500.1|15498.6|15497.5|15496|31
1649953380000|2022-04-14 16:23:00|15499.7|15498.2|15501.1|15499.6|15501.1|15499.6|15499.7|15497.6|61
1649953390000|2022-04-14 16:23:10|15501.9|15499.4|15502.1|15500.6|15502.1|15500.6|15501.9|15499.4|21
1649953400000|2022-04-14 16:23:20|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15502.9|15500.6|2
1649953410000|2022-04-14 16:23:30|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|10
1649953420000|2022-04-14 16:23:40|15504.1|15502.6|15505.1|15503.6|15506.1|15504.6|15504.1|15502.6|14
1649953430000|2022-04-14 16:23:50|||||||||1
1649953440000|2022-04-14 16:24:00|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|12
1649953450000|2022-04-14 16:24:10|15505.3|15502.8|15505.1|15503.6|15506.1|15504.6|15505.1|15502.8|70
1649953460000|2022-04-14 16:24:20|||||||||15
1649953470000|2022-04-14 16:24:30|15505.3|15503.8|15505.1|15503.6|15505.9|15503.8|15505.1|15503.4|12
1649953480000|2022-04-14 16:24:40|15506.1||15505.1||15506.1||15505.1||4
1649953490000|2022-04-14 16:24:50|||||||||2
1649953500000|2022-04-14 16:25:00|15506.1|15503.8|15505.1|15503.6|15506.1|15503.8|15505.1|15503.6|6
1649953510000|2022-04-14 16:25:10|15505.3|15503.8|15505.1|15503.6|15505.3|15503.8|15505.1|15503.6|2
1649953540000|2022-04-14 16:25:40|15505.7|15504.2|15505.1|15503.6|15505.7|15504.2|15505.1|15502.6|21
1649953550000|2022-04-14 16:25:50|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|1
1649953560000|2022-04-14 16:26:00|15504.7|15503.2|15504.1|15502.6|15504.7|15503.2|15504.1|15502.6|20
1649953570000|2022-04-14 16:26:10|15503.5|15501.6|15504.1|15501.6|15504.1|15502.6|15503.5|15501.6|4
1649953580000|2022-04-14 16:26:20|15503.9|15502.4|15503.1|15501.6|15504.4|15502.6|15503.1|15501.6|13
1649953590000|2022-04-14 16:26:30||15500.6||15500.6||15500.6||15500.6|1
1649953600000|2022-04-14 16:26:40|15502.3|15501.6|15503.1|15500.6|15503.1|15501.6|15501.1|15499.6|30
1649953610000|2022-04-14 16:26:50|15502.1|15499.6|15502.1|15500.6|15502.1|15500.6|15502.1|15499.6|33
1649953640000|2022-04-14 16:27:20|15503.1||15502.1||15503.1||15502.1||8
1649953650000|2022-04-14 16:27:30|15503.1|15500.4|15502.1|15500.6|15503.1|15500.6|15502.1|15500.4|2
1649953660000|2022-04-14 16:27:40|||||||||1
1649953670000|2022-04-14 16:27:50|15503.1||15502.1||15503.1||15502.1||5
1649953680000|2022-04-14 16:28:00|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|15
1649953700000|2022-04-14 16:28:20|15501.7|15500.2|15501.1|15499.6|15501.7|15500.2|15499.1|15497.6|66
1649953710000|2022-04-14 16:28:30|15502.3|15499.8|15502.1|15499.6|15502.3|15499.8|15502.1|15499.6|16
1649953720000|2022-04-14 16:28:40|15501.3|15499.8|15502.1|15500.6|15503.1|15501.6|15501.1|15499.6|27
1649953730000|2022-04-14 16:28:50|15502.5|15501|15502.1|15500.6|15502.5|15501|15501.9|15499.6|15
1649953750000|2022-04-14 16:29:10|15501.3|15499.6|15501.9|15500.4|15502.1|15500.6|15501.3|15499.6|9
1649953760000|2022-04-14 16:29:20|15502.1|15500.6|15502.1|15499.6|15502.1|15500.6|15502.1|15499.6|1
1649953770000|2022-04-14 16:29:30|15501.1|15499.1|15502.1|15499.6|15502.1|15500.4|15501.1|15499.1|2
1649953780000|2022-04-14 16:29:40||15500.6||15500.6||15500.6||15500.6|0
1649953800000|2022-04-14 16:30:00|||||||||2
1649953810000|2022-04-14 16:30:10|15501.1|15499.6|15501.1|15499.6|15501.3|15499.6|15500.5|15498.6|22
1649953820000|2022-04-14 16:30:20|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15502.1|15499.6|132
1649953830000|2022-04-14 16:30:30|15503.1|15499.6|15503.1|15501.6|15503.1|15501.6|15502.1|15499.6|54
1649953840000|2022-04-14 16:30:40|15503.5|15502|15504.1|15502.6|15504.1|15502.6|15503.5|15502|19
1649953860000|2022-04-14 16:31:00|||||||||19
1649953870000|2022-04-14 16:31:10|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|6
1649953880000|2022-04-14 16:31:20|15504.9|15502.6|15506.1|15504.6|15506.1|15504.6|15504.9|15502.6|14
1649953890000|2022-04-14 16:31:30|15507.1|15505.6|15506.1|15504.6|15507.1|15505.6|15506.1|15504.6|15
1649953900000|2022-04-14 16:31:40|15506.7|15505.2|15506.1|15504.6|15507.1|15505.6|15506.1|15504.6|14
1649953910000|2022-04-14 16:31:50|15505.1|15503.6|15505.1|15503.6|15506.1|15503.6|15505.1|15503.6|43
1649953920000|2022-04-14 16:32:00|15506.1|15504.6|15504.1|15502.6|15506.1|15504.6|15504.1|15502.6|11
1649953930000|2022-04-14 16:32:10|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|5
1649953940000|2022-04-14 16:32:20|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|19
1649953950000|2022-04-14 16:32:30|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|4
1649953960000|2022-04-14 16:32:40|15506.1|15502.6|15504.1|15502.6|15506.1|15502.6|15504.1|15502.6|4
1649953970000|2022-04-14 16:32:50|15503.5|15502|15504.1|15502.6|15504.1|15502.6|15503.5|15502|44
1649954010000|2022-04-14 16:33:30|15505.1|15503.6|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|30
1649954020000|2022-04-14 16:33:40|15503.1|15501.6|15504.1|15502.6|15504.3|15502.6|15503.1|15501.6|9
1649954040000|2022-04-14 16:34:00|15503.1|15501.6|15504.1|15502.6|15504.3|15502.6|15503.1|15501.6|69
1649954050000|2022-04-14 16:34:10|15503.5|15502|15503.1|15501.6|15503.5|15502|15503.1|15501.6|9
1649954060000|2022-04-14 16:34:20|15504.1|15502.6|15504.1|15502.6|15504.3|15502.6|15503.1|15501.6|42
1649954070000|2022-04-14 16:34:30|15503.1|15501.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.4|55
1649954080000|2022-04-14 16:34:40|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|16
1649954090000|2022-04-14 16:34:50|15502.3|15499.8|15501.1|15499.6|15502.3|15500.6|15501.1|15499.6|73
1649954100000|2022-04-14 16:35:00|15502.1|15500.6|15500.1|15498.6|15502.1|15500.6|15500.1|15498.6|9
1649954130000|2022-04-14 16:35:30|15501.1|15499.6|15500.1|15498.6|15502.1|15499.6|15500.1|15498.6|21
1649954140000|2022-04-14 16:35:40|||||||||2
1649954160000|2022-04-14 16:36:00|15500.3|15497.8|15500.1|15498.6|15500.3|15498.6|15500.1|15497.6|12
1649954170000|2022-04-14 16:36:10|15499.7|15498.2|15499.1|15497.6|15500.1|15498.2|15499.1|15497.6|23
1649954190000|2022-04-14 16:36:30|15500.1|15498.6|15500.1|15498.6|15500.3|15498.6|15499.1|15497.6|81
1649954200000|2022-04-14 16:36:40|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|1
1649954210000|2022-04-14 16:36:50|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15501.1|15500.6|8
1649954250000|2022-04-14 16:37:30|15503.1||15502.1||15503.1||15502.1||8
1649954260000|2022-04-14 16:37:40|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|8
1649954270000|2022-04-14 16:37:50||15500.6||15500.6||15500.6||15500.6|17
1649954280000|2022-04-14 16:38:00|15502.9|15501.4|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|18
1649954290000|2022-04-14 16:38:10|15503.3|15500.8|15502.1|15500.6|15503.3|15500.8|15502.1|15500.6|3
1649954300000|2022-04-14 16:38:20|15502.3|15500.8|15502.1|15500.6|15503.1|15501.4|15502.1|15500.6|3
1649954320000|2022-04-14 16:38:40|||||||||13
1649954330000|2022-04-14 16:38:50||15499.6||15499.6||15499.6||15499.6|6
1649954340000|2022-04-14 16:39:00|15501.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|22
1649954350000|2022-04-14 16:39:10|15500.9|15499.4|15501.1|15499.6|15501.3|15499.6|15500.1|15498.6|87
1649954360000|2022-04-14 16:39:20|15500.1|15498.6|15501.1|15499.6|15501.3|15499.6|15500.1|15498.4|32
1649954370000|2022-04-14 16:39:30|15500.1|15498.6|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|17
1649954380000|2022-04-14 16:39:40|||||||||1
1649954390000|2022-04-14 16:39:50|15501.9|15500.4|15502.9|15500.4|15503.1|15501.6|15501.9|15500.4|204
1649954400000|2022-04-14 16:40:00|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15501.1|15499.4|90
1649954430000|2022-04-14 16:40:30|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15500.6|32
1649954440000|2022-04-14 16:40:40|15502.7|15501.2|15502.1|15500.6|15502.7|15501.2|15502.1|15500.6|27
1649954450000|2022-04-14 16:40:50|15501.1|15499.6|15501.1|15499.6|15501.9|15499.6|15501.1|15499.4|2
1649954460000|2022-04-14 16:41:00|15502.1|15500.1|15502.1|15499.6|15502.1|15500.4|15501.1|15499.4|10
1649954470000|2022-04-14 16:41:10|15501.3|15499.8|15502.1|15499.6|15502.1|15500.6|15501.1|15499.4|3
1649954480000|2022-04-14 16:41:20|15501.1|15500.6|15501.1|15499.6|15501.1|15500.6|15501.1|15499.6|4
1649954490000|2022-04-14 16:41:30|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|13
1649954500000|2022-04-14 16:41:40|15500.5|15499|15501.1|15499.6|15501.1|15499.6|15500.5|15499|25
1649954510000|2022-04-14 16:41:50|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|7
1649954520000|2022-04-14 16:42:00|||||||||7
1649954530000|2022-04-14 16:42:10||15497.6||15498.6||15498.6||15497.6|10
1649954540000|2022-04-14 16:42:20|15501.1|15499.4|15501.1|15499.6|15501.3|15499.6|15500.1|15498.6|5
1649954560000|2022-04-14 16:42:40|15501.3|15499.8|15501.3|15499.8|15501.3|15499.8|15501.3|15499.8|4
1649954570000|2022-04-14 16:42:50|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|6
1649954580000|2022-04-14 16:43:00|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.4|41
1649954590000|2022-04-14 16:43:10|15501.7|15500.2|15502.1|15499.6|15502.3|15500.6|15501.1|15499.6|27
1649954600000|2022-04-14 16:43:20|15501.9|15500.4|15501.1|15499.6|15503.1|15501.6|15501.1|15499.6|54
1649954610000|2022-04-14 16:43:30|15501.7|15500.2|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|7
1649954630000|2022-04-14 16:43:50|15503.1|15501.6|15501.1|15498.6|15503.1|15501.6|15500.1|15498.6|41
1649954640000|2022-04-14 16:44:00|15500.1|15499.6|15501.1|15499.6|15501.1|15499.6|15500.1|15499.6|2
1649954660000|2022-04-14 16:44:20|||||||||2
1649954670000|2022-04-14 16:44:30|15501.5|15500|15502.1|15500.6|15502.1|15500.6|15501.5|15500|10
1649954680000|2022-04-14 16:44:40|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|12
1649954690000|2022-04-14 16:44:50|15502.1|15500.6|15503.1|15500.6|15503.1|15500.6|15502.1|15500.6|24
1649954700000|2022-04-14 16:45:00|15502.1|15501.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|15
1649954710000|2022-04-14 16:45:10|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15501.6|11
1649954720000|2022-04-14 16:45:20|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|26
1649954730000|2022-04-14 16:45:30||15500.6||15501.6||15501.6||15500.6|15
1649954740000|2022-04-14 16:45:40|||||||||1
1649954750000|2022-04-14 16:45:50|15502.1|15500.6|15502.1|15499.6|15502.3|15500.6|15501.5|15499.6|44
1649954760000|2022-04-14 16:46:00|15502.3|15500.6|15503.1|15500.6|15503.1|15501.6|15502.1|15500.6|37
1649954770000|2022-04-14 16:46:10|15502.9|15500.4|15502.1|15500.6|15503.1|15500.8|15502.1|15500.4|0
1649954790000|2022-04-14 16:46:30|15503.1|15501.6|15502.9|15500.4|15503.1|15501.6|15502.1|15500.4|8
1649954800000|2022-04-14 16:46:40|15503.1|15501.6|15501.1|15499.6|15503.1|15501.6|15501.1|15499.6|8
1649954810000|2022-04-14 16:46:50|15502.1|15500.6|15502.1|15499.6|15502.1|15500.6|15501.9|15499.6|3
1649954820000|2022-04-14 16:47:00|15501.9|15500.4|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|36
1649954830000|2022-04-14 16:47:10|15501.7|15500.2|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|72
1649954840000|2022-04-14 16:47:20|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15501.9|15500.4|4
1649954850000|2022-04-14 16:47:30|15501.1|15499.6|15501.1|15499.6|15502.1|15499.8|15501.1|15499.6|16
1649954860000|2022-04-14 16:47:40|15502.1|15500.4|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|2
1649954890000|2022-04-14 16:48:10|||||||||1
1649954900000|2022-04-14 16:48:20|15502.5|15501|15504.1|15502.6|15504.1|15502.6|15502.5|15501|8
1649954910000|2022-04-14 16:48:30|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|20
1649954920000|2022-04-14 16:48:40|15502.1|15500.6|15503.3|15500.8|15503.3|15501.6|15502.1|15500.6|13
1649954930000|2022-04-14 16:48:50|15502.9|15501.4|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|8
1649954940000|2022-04-14 16:49:00|15501.1|15499.6|15502.1|15499.6|15502.3|15500.6|15501.1|15499.6|18
1649954950000|2022-04-14 16:49:10|15501.9|15499.4|15499.1|15497.6|15501.9|15499.6|15499.1|15497.6|26
1649954960000|2022-04-14 16:49:20|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|5
1649954970000|2022-04-14 16:49:30|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15497.5|15496|10
1649954980000|2022-04-14 16:49:40|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|2
1649954990000|2022-04-14 16:49:50|15497.7|15496.2|15497.9|15496.4|15498.1|15496.6|15497.7|15496.2|10
1649955000000|2022-04-14 16:50:00|15497.7|15496.2|15497.9|15496.4|15497.9|15496.4|15496.9|15495.4|40
1649955010000|2022-04-14 16:50:10|||||||||14
1649955020000|2022-04-14 16:50:20|15498.9|15496.6|15497.9|15496.4|15498.9|15496.6|15497.5|15496|7
1649955030000|2022-04-14 16:50:30|||||||||1
1649955040000|2022-04-14 16:50:40||15495.4||15496.4||15496.4||15495.4|25
1649955050000|2022-04-14 16:50:50|15498.1|15496.6|15497.9|15496.4|15498.3|15496.8|15496.9|15495.4|25
1649955060000|2022-04-14 16:51:00|15496.9|15495.4|15497.9|15496.4|15497.9|15496.4|15496.9|15495.4|11
1649955070000|2022-04-14 16:51:10|15496.9|15495.4|15497.9|15495.4|15497.9|15496.4|15496.9|15495.4|20
1649955080000|2022-04-14 16:51:20|15497.7|15496.2|15497.9|15496.4|15497.9|15496.4|15497.5|15495.4|1
1649955090000|2022-04-14 16:51:30|15498.9|15497.4|15497.9|15496.4|15498.9|15497.4|15497.9|15496.4|18
1649955100000|2022-04-14 16:51:40|15498.1|15496.6|15497.9|15496.4|15499.1|15497.6|15497.9|15496.4|10
1649955110000|2022-04-14 16:51:50|15498.9|15497.4|15497.9|15496.4|15499.1|15497.6|15497.9|15496.4|8
1649955120000|2022-04-14 16:52:00|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|7
1649955130000|2022-04-14 16:52:10|15498.5|15497|15499.1|15497.6|15499.1|15497.6|15497.9|15496.4|6
1649955140000|2022-04-14 16:52:20|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|35
1649955150000|2022-04-14 16:52:30|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|3
1649955160000|2022-04-14 16:52:40|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|4
1649955170000|2022-04-14 16:52:50|15499.7|15498.2|15499.1|15497.6|15499.7|15498.2|15498.9|15496.4|39
1649955180000|2022-04-14 16:53:00|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|36
1649955190000|2022-04-14 16:53:10|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|6
1649955200000|2022-04-14 16:53:20|15500.1|15498.6|15499.1|15497.6|15500.1|15498.6|15499.1|15497.6|20
1649955210000|2022-04-14 16:53:30|15497.9|15496.4|15499.1|15497.6|15500.1|15498.6|15497.9|15496.4|14
1649955230000|2022-04-14 16:53:50|15498.1|15496.6|15496.9|15495.4|15498.7|15496.6|15496.9|15495.4|10
1649955240000|2022-04-14 16:54:00|15497.9|15496.4|15499.1|15496.6|15499.1|15497.6|15497.9|15496.4|30
1649955250000|2022-04-14 16:54:10|15498.7|15497.2|15496.9|15495.4|15499.3|15497.6|15496.9|15495.4|7
1649955260000|2022-04-14 16:54:20|||||||||1
1649955270000|2022-04-14 16:54:30|15496.7|15494.2|15497.9|15496.4|15498.1|15496.4|15496.7|15494.2|19
1649955280000|2022-04-14 16:54:40|||||||||4
1649955290000|2022-04-14 16:54:50|15496.9|15495.4|15496.9|15495.4|15496.9|15496.4|15496.9|15495.4|11
1649955300000|2022-04-14 16:55:00|15497.9|15496.4|15497.9|15496.4|15498.1|15496.4|15497.7|15495.4|4
1649955310000|2022-04-14 16:55:10|15499.1|15497.6|15498.9|15496.4|15499.3|15497.6|15498.9|15496.4|31
1649955320000|2022-04-14 16:55:20|15498.1|15496.6|15496.9|15495.4|15498.1|15496.6|15496.9|15495.4|20
1649955330000|2022-04-14 16:55:30|15497.9|15496.4|15497.1|15495.6|15497.9|15496.4|15497.1|15495.4|14
1649955340000|2022-04-14 16:55:40|15496.9|15495.4|15496.9|15495.4|15496.9|15495.4|15496.9|15495.4|3
1649955350000|2022-04-14 16:55:50|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|10
1649955360000|2022-04-14 16:56:00|15496.9|15495.4|15496.9|15495.4|15496.9|15495.4|15496.9|15495.4|26
1649955370000|2022-04-14 16:56:10|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|15497.9|15496.4|8
1649955380000|2022-04-14 16:56:20|15498.9|15497.4|15500.1|15498.6|15500.1|15498.6|15498.9|15497.4|5
1649955390000|2022-04-14 16:56:30|||||||||5
1649955400000|2022-04-14 16:56:40|15500.7|15499.2|15499.1|15497.6|15500.7|15499.2|15499.1|15497.6|66
1649955410000|2022-04-14 16:56:50|15500.1||15499.1||15500.1||15499.1||5
1649955420000|2022-04-14 16:57:00|||||||||1
1649955430000|2022-04-14 16:57:10|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|11
1649955440000|2022-04-14 16:57:20|||||||||1
1649955450000|2022-04-14 16:57:30|15499.1|15497.6|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|16
1649955460000|2022-04-14 16:57:40|||||||||12
1649955470000|2022-04-14 16:57:50|||||||||1
1649955480000|2022-04-14 16:58:00|15500.3|15497.8|15501.1|15499.6|15501.1|15499.6|15500.1|15497.8|27
1649955490000|2022-04-14 16:58:10|15500.7|15499.2|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|10
1649955510000|2022-04-14 16:58:30|15500.9|15499.4|15502.1|15500.6|15502.1|15500.6|15500.9|15498.6|13
1649955520000|2022-04-14 16:58:40|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15500.6|22
1649955530000|2022-04-14 16:58:50|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|8
1649955540000|2022-04-14 16:59:00|15503.1|15501.6|15504.1|15501.6|15504.1|15502.6|15503.1|15501.6|33
1649955550000|2022-04-14 16:59:10|15503.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|9
1649955560000|2022-04-14 16:59:20|15502.7|15501.2|15504.1|15502.6|15504.1|15502.6|15502.1|15500.4|13
1649955570000|2022-04-14 16:59:30|15503.6|15502.1|15502.1|15500.6|15504.1|15502.6|15502.1|15500.4|38
1649955580000|2022-04-14 16:59:40|15503.1|15500.8|15504.1|15502.6|15504.1|15502.6|15502.1|15500.6|66
1649955590000|2022-04-14 16:59:50|15505.1|15502.4|15504.1|15502.6|15505.6|15503.6|15504.1|15502.4|16
1649955600000|2022-04-14 17:00:00|15503.1|15501.6|15504.1|15502.6|15505.1|15502.8|15503.1|15501.6|16
1649955610000|2022-04-14 17:00:10|15503.9|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|58
1649955620000|2022-04-14 17:00:20|15505.1|15501.6|15505.1|15503.6|15505.1|15503.6|15504.1|15501.6|98
1649955630000|2022-04-14 17:00:30|15504.1|15502.6|15505.1|15502.6|15505.1|15503.6|15504.1|15502.6|6
1649955640000|2022-04-14 17:00:40|15504.9|15502.4|15505.1|15503.6|15505.1|15503.6|15504.9|15502.4|4
1649955650000|2022-04-14 17:00:50|15506.1|15503.8|15506.1|15503.6|15506.1|15504.1|15505.1|15503.4|56
1649955660000|2022-04-14 17:01:00|15505.3|15503.8|15505.1|15503.6|15505.3|15503.8|15505.1|15503.6|1
1649955670000|2022-04-14 17:01:10|15506.1|15504.6|15508.3|15506.8|15508.3|15506.8|15505.1|15503.6|20
1649955690000|2022-04-14 17:01:30|||||||||2
1649955700000|2022-04-14 17:01:40|15509.1|15506.6|15509.1|15506.6|15509.1|15506.6|15509.1|15506.6|7
1649955710000|2022-04-14 17:01:50|15508.6|15507.1|15508.3|15506.8|15509.3|15507.8|15508.3|15506.8|20
1649955720000|2022-04-14 17:02:00|15509.3|15507.8|15508.3|15506.8|15509.3|15507.8|15508.3|15506.8|25
1649955730000|2022-04-14 17:02:10|15507.1|15505.6|15507.1|15505.6|15507.1|15505.6|15507.1|15505.6|5
1649955740000|2022-04-14 17:02:20|15506.1|15504.6|15506.1|15503.6|15506.3|15504.6|15506.1|15503.6|19
1649955750000|2022-04-14 17:02:30|15505.1|15504.6|15507.1|15505.6|15507.1|15505.6|15505.1|15503.6|5
1649955760000|2022-04-14 17:02:40|||||||||20
1649955770000|2022-04-14 17:02:50|||||||||5
1649955780000|2022-04-14 17:03:00|15508.3|15505.8|15507.1|15505.6|15508.3|15505.8|15507.1|15505.6|35
1649955790000|2022-04-14 17:03:10|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|15506.1|15504.6|78
1649955800000|2022-04-14 17:03:20||15503.6||15504.6||15504.6||15503.6|5
1649955810000|2022-04-14 17:03:30|15507.1||15506.1||15507.1||15506.1||2
1649955820000|2022-04-14 17:03:40|15505.1|15503.6|15505.1|15503.6|15506.3|15504.6|15505.1|15503.4|5
1649955830000|2022-04-14 17:03:50|15506.1|15503.4|15506.1|15503.6|15506.1|15504.6|15505.1|15503.4|3
1649955840000|2022-04-14 17:04:00|15505.3|15503.8|15506.1|15504.6|15506.3|15504.6|15505.1|15503.6|0
1649955850000|2022-04-14 17:04:10|15506.3|15503.8|15506.1|15503.6|15506.3|15503.8|15506.1|15503.6|1
1649955860000|2022-04-14 17:04:20|15505.3|15503.8|15505.1|15503.6|15506.1|15503.8|15505.1|15503.3|1
1649955870000|2022-04-14 17:04:30|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|6
1649955880000|2022-04-14 17:04:40||15501.6||15502.6||15502.6||15501.6|5
1649955890000|2022-04-14 17:04:50|15505.1|15503.6|15503.1|15501.6|15505.1|15503.6|15503.1|15501.6|55
1649955900000|2022-04-14 17:05:00|15503.6|15502.1|15504.1|15502.6|15504.1|15502.6|15503.6|15502.1|9
1649955910000|2022-04-14 17:05:10|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|12
1649955920000|2022-04-14 17:05:20|15504.7|15503.2|15504.1|15502.6|15504.7|15503.2|15504.1|15502.6|7
1649955930000|2022-04-14 17:05:30||15501.6||15501.6||15501.6||15501.6|5
1649955940000|2022-04-14 17:05:40|15503.1|15502.1|15504.1|15501.6|15504.1|15502.6|15503.1|15501.6|10
1649955950000|2022-04-14 17:05:50|15503.1|15502.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|7
1649955960000|2022-04-14 17:06:00|15505.1||15504.1||15505.1||15504.1||5
1649955970000|2022-04-14 17:06:10|15503.9|15502.4|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|9
1649955980000|2022-04-14 17:06:20|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|11
1649955990000|2022-04-14 17:06:30|15504.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|50
1649956000000|2022-04-14 17:06:40|15502.1|15500.6|15503.1|15500.6|15503.1|15501.6|15502.1|15500.6|33
1649956010000|2022-04-14 17:06:50|15502.1||15502.1||15502.1||15502.1||2
1649956020000|2022-04-14 17:07:00|15501.9|15499.6|15501.1|15499.6|15502.1|15499.6|15501.1|15499.4|9
1649956030000|2022-04-14 17:07:10|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.4|5
1649956040000|2022-04-14 17:07:20|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|3
1649956050000|2022-04-14 17:07:30|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|2
1649956070000|2022-04-14 17:07:50|||||||||10
1649956080000|2022-04-14 17:08:00|||||||||3
1649956130000|2022-04-14 17:08:50|||||||||2
1649956140000|2022-04-14 17:09:00|15503.4|15500.9|15503.1|15500.6|15503.4|15500.9|15503.1|15500.6|22
1649956150000|2022-04-14 17:09:10|15502.1||15502.1||15502.1||15502.1||3
1649956160000|2022-04-14 17:09:20|15501.4|15499.6|15501.1|15499.6|15501.4|15499.9|15501.1|15499.6|19
1649956170000|2022-04-14 17:09:30|15500.9|15498.6|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|68
1649956190000|2022-04-14 17:09:50|15501.1||15501.1||15501.1||15501.1||10
1649956200000|2022-04-14 17:10:00|15500.9|15499.4|15501.1|15499.6|15501.1|15499.6|15500.9|15499.4|0
1649956210000|2022-04-14 17:10:10|15501.9|15499.4|15504.1|15502.6|15504.1|15502.6|15501.9|15499.4|22
1649956220000|2022-04-14 17:10:20|15503.9|15502.4|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|46
1649956240000|2022-04-14 17:10:40|15505.1|15503.6|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|18
1649956250000|2022-04-14 17:10:50|15503.9|15502.4|15504.1|15502.6|15504.1|15502.6|15503.9|15501.6|13
1649956260000|2022-04-14 17:11:00|15504.4|15501.9|15504.1|15502.6|15504.4|15502.6|15504.1|15501.6|10
1649956270000|2022-04-14 17:11:10|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|1
1649956290000|2022-04-14 17:11:30|15504.1||15503.1||15504.1||15503.1||4
1649956310000|2022-04-14 17:11:50|15503.4|15501.9|15504.1|15501.6|15504.1|15501.9|15503.4|15501.6|2
1649956320000|2022-04-14 17:12:00|15503.1||15503.1||15503.1||15503.1||0
1649956330000|2022-04-14 17:12:10|15503.6|15502.1|15504.1|15502.6|15504.1|15502.6|15503.6|15502.1|4
1649956340000|2022-04-14 17:12:20|15503.1|15501.6|15504.1|15501.6|15504.1|15501.6|15503.1|15501.6|2
1649956350000|2022-04-14 17:12:30|15503.1||15503.1||15503.1||15503.1||0
1649956390000|2022-04-14 17:13:10|15504.1||15504.1||15504.1||15504.1||9
1649956410000|2022-04-14 17:13:30|15503.4|15501.9|15502.1|15500.6|15503.4|15501.9|15502.1|15500.6|7
1649956420000|2022-04-14 17:13:40|15502.6|15501.1|15503.1|15500.6|15503.1|15501.1|15502.6|15500.6|1
1649956430000|2022-04-14 17:13:50|15502.1|15499.9|15502.4|15499.9|15502.4|15499.9|15502.1|15499.9|2
1649956440000|2022-04-14 17:14:00|15502.1|15499.6|15502.1|15500.6|15502.1|15500.6|15502.1|15499.6|2
1649956460000|2022-04-14 17:14:20|15501.1|15499.6|15501.1|15498.6|15502.1|15500.6|15500.1|15498.1|32
1649956470000|2022-04-14 17:14:30|15500.9|15499.4|15501.1|15499.6|15501.1|15499.6|15500.9|15498.6|6
1649956480000|2022-04-14 17:14:40||15498.6||15498.6||15498.6||15498.6|1
1649956490000|2022-04-14 17:14:50|15500.1|15499.1|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|5
1649956510000|2022-04-14 17:15:10|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|17
1649956540000|2022-04-14 17:15:40|15501.1|15499.6|15502.1|15499.6|15502.1|15499.6|15501.1|15499.6|4
1649956550000|2022-04-14 17:15:50|15501.4|15499.9|15502.1|15500.6|15502.1|15500.6|15501.4|15499.9|1
1649956580000|2022-04-14 17:16:20|15503.1|15501.6|15503.1|15500.6|15503.1|15501.6|15502.1|15500.6|10
1649956590000|2022-04-14 17:16:30|15502.1||15502.1||15502.1||15502.1||0
1649956600000|2022-04-14 17:16:40|15503.1|15501.6|15503.1|15500.6|15503.1|15501.6|15503.1|15500.6|9
1649956610000|2022-04-14 17:16:50||15501.6||15500.6||15501.6||15500.6|0
1649956620000|2022-04-14 17:17:00|15502.4|15500.9|15501.1|15499.6|15502.4|15500.9|15501.1|15499.6|2
1649956630000|2022-04-14 17:17:10|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|5
1649956640000|2022-04-14 17:17:20|15501.6|15500.1|15501.1|15499.6|15502.1|15500.1|15501.1|15499.6|2
1649956650000|2022-04-14 17:17:30|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|5
1649956670000|2022-04-14 17:17:50|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|5
1649956680000|2022-04-14 17:18:00|15502.1|15499.9|15501.1|15499.6|15502.1|15499.9|15501.1|15499.6|1
1649956690000|2022-04-14 17:18:10|15502.1||15501.1||15502.1||15501.1||0
1649956700000|2022-04-14 17:18:20||15498.6||15498.6||15498.6||15498.6|3
1649956710000|2022-04-14 17:18:30|15500.1||15500.1||15500.1||15500.1||0
1649956730000|2022-04-14 17:18:50|15499.7|15498.2|15499.1|15497.6|15499.7|15498.2|15499.1|15497.6|1
1649956740000|2022-04-14 17:19:00|15497.9|15496.4|15499.1|15497.6|15499.1|15497.6|15497.9|15496.4|9
1649956750000|2022-04-14 17:19:10|15499.4|15496.9|15499.1|15497.6|15499.4|15497.6|15498.5|15496|4
1649956760000|2022-04-14 17:19:20|15498.1|15496.6|15497.9|15496.4|15499.1|15497.6|15497.9|15496.4|29
1649956770000|2022-04-14 17:19:30|15498.7|15497.2|15497.9|15496.4|15498.9|15497.2|15497.9|15496.4|1
1649956780000|2022-04-14 17:19:40|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|0
1649956790000|2022-04-14 17:19:50|15499.2|15497.7|15498.2|15496.7|15499.4|15497.9|15498.2|15496.7|29
1649956800000|2022-04-14 17:20:00|15498.4|15496.9|15499.6|15498.1|15500.4|15498.1|15498.2|15496.5|98
1649956810000|2022-04-14 17:20:10|15499.4|15497.9|15499.4|15497.9|15500.4|15498.1|15499.4|15497.9|25
1649956840000|2022-04-14 17:20:40|||||||||1
1649956860000|2022-04-14 17:21:00|15499.6|15498.1|15500.4|15497.9|15500.6|15498.9|15499.6|15497.9|3
1649956870000|2022-04-14 17:21:10|15500.2|15498.7|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|0
1649956880000|2022-04-14 17:21:20|15498.4|15496.9|15499.4|15496.9|15499.4|15496.9|15498.4|15496.9|10
1649956890000|2022-04-14 17:21:30|15498.4|15496.7|15498.2|15496.7|15499.4|15497.9|15498.2|15496.7|2
1649956900000|2022-04-14 17:21:40|15498.4|15496.9|15498.4|15495.9|15498.4|15496.9|15497.2|15495.7|23
1649956910000|2022-04-14 17:21:50|15497.4|15495.7|15498.2|15496.7|15498.4|15496.9|15497.2|15495.7|10
1649956920000|2022-04-14 17:22:00|15498.4|15496.9|15498.2|15495.7|15498.4|15496.9|15498.2|15495.7|5
1649956930000|2022-04-14 17:22:10|15498.4|15495.9|15498.2|15496.7|15498.4|15496.9|15497.2|15495.5|6
1649956940000|2022-04-14 17:22:20|||||||||4
1649956950000|2022-04-14 17:22:30|15498.4|15496.9|15497|15495.5|15507|15505.5|15497|15494.7|42
1649956960000|2022-04-14 17:22:40|15497.2|15495.7|15498.4|15496.9|15506|15504.5|15497.2|15495.5|14
1649956970000|2022-04-14 17:22:50|15498|15496.5|15498.2|15496.7|15498.4|15496.9|15497.2|15495.7|9
1649956980000|2022-04-14 17:23:00|15507|15505.5|15498.4|15496.9|15507|15505.5|15498.2|15496.7|0
1649957010000|2022-04-14 17:23:30|15498.2|15496.7|15498.4|15496.9|15498.4|15496.9|15498.2|15496.7|1
1649957020000|2022-04-14 17:23:40|15498.2|15496.7|15499.4|15497.9|15508|15506.5|15498.2|15496.7|0
1649957030000|2022-04-14 17:23:50|15498.4|15496.9|15498.2|15496.7|15498.4|15496.9|15498.2|15495.7|6
1649957050000|2022-04-14 17:24:10|15507.2|15505.7|15498.2|15496.7|15507.2|15505.7|15498.2|15496.7|6
1649957060000|2022-04-14 17:24:20|15506|15504.5|15498.2|15496.7|15506|15504.5|15497.4|15495.7|7
1649957070000|2022-04-14 17:24:30|15498.4|15496.9|15497.2|15494.7|15498.4|15496.9|15496.2|15494.5|10
1649957080000|2022-04-14 17:24:40|15496.2||15497.2||15497.2||15496.2||0
1649957090000|2022-04-14 17:24:50|15497.4|15494.9|15496.2|15494.7|15497.4|15495.7|15496.2|15494.7|21
1649957110000|2022-04-14 17:25:10|||||||||1
1649957120000|2022-04-14 17:25:20|15495.6|15494.1|15495.2|15493.7|15496.2|15494.1|15495.2|15493.5|9
1649957130000|2022-04-14 17:25:30|15496.2||15496.2||15496.2||15496.2||1
1649957140000|2022-04-14 17:25:40|15495.2||15495.2||15496.2||15495.2||0
1649957150000|2022-04-14 17:25:50|15495.4|15493.9|15495.2|15493.7|15496.2|15493.9|15495.2|15493.7|1
1649957160000|2022-04-14 17:26:00|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15495.2|15494.7|34
1649957170000|2022-04-14 17:26:10|15495.4|15493.9|15496.2|15494.7|15496.2|15494.7|15495.4|15493.9|8
1649957180000|2022-04-14 17:26:20|15495.2|15493.7|15495.2|15493.7|15496.2|15494.7|15495.2|15493.7|7
1649957190000|2022-04-14 17:26:30|15496|15494.5|15495.2|15493.7|15496.2|15494.7|15495.2|15493.7|5
1649957220000|2022-04-14 17:27:00|15495.4|15493.9|15495.2|15493.7|15495.4|15493.9|15495.2|15493.7|4
1649957230000|2022-04-14 17:27:10|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|41
1649957240000|2022-04-14 17:27:20|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|127
1649957250000|2022-04-14 17:27:30|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|1
1649957270000|2022-04-14 17:27:50|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|3
1649957280000|2022-04-14 17:28:00|||||||||20
1649957290000|2022-04-14 17:28:10|15494.2|15492.7|15495.2|15493.7|15496|15493.9|15494.2|15492.7|54
1649957300000|2022-04-14 17:28:20|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15493.7|2
1649957310000|2022-04-14 17:28:30|15495.2|15493.7|15495.2|15493.7|15496.2|15493.9|15495.2|15493.7|6
1649957320000|2022-04-14 17:28:40|15496|15493.5|15494.2|15492.7|15496|15494|15494.2|15492.7|38
1649957330000|2022-04-14 17:28:50|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|3
1649957340000|2022-04-14 17:29:00|15493|15491.5|15493.2|15491.7|15493.2|15491.7|15493|15490.7|0
1649957350000|2022-04-14 17:29:10|15494.2|15491.9|15494.2|15492.7|15494.4|15492.7|15493.2|15491.5|5
1649957360000|2022-04-14 17:29:20|15495.2|15493.7|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|5
1649957370000|2022-04-14 17:29:30|15495.2||15494.2||15495.2||15494.2||3
1649957380000|2022-04-14 17:29:40|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|9
1649957390000|2022-04-14 17:29:50|15492.2|15490.7|15491.2|15489.7|15492.2|15490.7|15491.2|15489.7|11
1649957400000|2022-04-14 17:30:00|15492.2|15489.5|15492.2|15490.7|15492.2|15490.7|15491.2|15489.5|13
1649957410000|2022-04-14 17:30:10|||||||||6
1649957420000|2022-04-14 17:30:20|||||||||11
1649957440000|2022-04-14 17:30:40||15489.7||15490.7||15490.7||15489.7|15
1649957450000|2022-04-14 17:30:50|15492.4|15489.9|15491.2|15489.7|15492.4|15489.9|15491.2|15489.7|14
1649957460000|2022-04-14 17:31:00|15490.2|15487.7|15489.2|15487.7|15490.2|15487.7|15489.2|15487.7|13
1649957470000|2022-04-14 17:31:10|15488.2|15486.7|15488.2|15485.7|15488.2|15486.7|15487.2|15485.7|26
1649957480000|2022-04-14 17:31:20|15487.4|15485.9|15487.2|15485.7|15487.4|15485.9|15487.2|15485.7|12
1649957490000|2022-04-14 17:31:30|15487.6|15486.1|15489.2|15487.7|15489.2|15487.7|15487.2|15485.7|13
1649957500000|2022-04-14 17:31:40|15490.2|15488.5|15490.2|15487.7|15490.4|15488.7|15490|15487.7|5
1649957520000|2022-04-14 17:32:00|15489.4|15487.9|15490.2|15487.7|15490.2|15487.9|15489.2|15487.7|2
1649957530000|2022-04-14 17:32:10|15490|15488.5|15491.2|15489.7|15491.2|15489.7|15490|15488.5|4
1649957540000|2022-04-14 17:32:20|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|5
1649957550000|2022-04-14 17:32:30|15491.2|15489.7|15491.2|15488.7|15491.2|15489.7|15491.2|15488.7|8
1649957560000|2022-04-14 17:32:40|15491.4|15488.9|15491.2|15489.7|15491.4|15489.7|15491.2|15488.7|0
1649957570000|2022-04-14 17:32:50|15492.2||15492.2||15492.2||15492.2||5
1649957580000|2022-04-14 17:33:00|15492|15490.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|5
1649957590000|2022-04-14 17:33:10|15493.2||15493.2||15493.2||15493.2||3
1649957600000|2022-04-14 17:33:20|15493.4|15490.9|15493.4|15491.9|15493.4|15491.9|15493.4|15490.9|0
1649957610000|2022-04-14 17:33:30|15493.2|15491.7|15493.4|15491.9|15493.4|15491.9|15492.2|15490.7|13
1649957630000|2022-04-14 17:33:50|15493|15491.5|15492.4|15490.9|15493|15491.5|15492.4|15490.9|8
1649957640000|2022-04-14 17:34:00|15492.2|15490.7|15492.2|15489.7|15492.2|15490.7|15491.2|15489.7|13
1649957650000|2022-04-14 17:34:10|15492|15490.5|15492.2|15490.7|15492.2|15490.7|15492|15490.5|0
1649957660000|2022-04-14 17:34:20|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|31
1649957680000|2022-04-14 17:34:40|15492.2|15490.7|15492.2|15489.7|15492.2|15490.7|15492.2|15489.7|11
1649957690000|2022-04-14 17:34:50|15491.4|15489.9|15492.2|15490.7|15492.2|15490.7|15491.4|15489.7|2
1649957710000|2022-04-14 17:35:10|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|12
1649957720000|2022-04-14 17:35:20|15491.6|15490.1|15491.2|15489.7|15492.2|15490.7|15491.2|15489.7|12
1649957740000|2022-04-14 17:35:40|15490.2|15488.7|15491.2|15488.7|15491.2|15489.7|15490.2|15488.5|4
1649957750000|2022-04-14 17:35:50|15490.2|15488.5|15490.2|15488.7|15491.4|15489.7|15490.2|15488.5|3
1649957760000|2022-04-14 17:36:00|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|8
1649957770000|2022-04-14 17:36:10|15490.2|15488.7|15490.2|15487.7|15490.2|15488.7|15490|15487.7|2
1649957780000|2022-04-14 17:36:20||15488.7||15488.7||15488.7||15488.7|0
1649957790000|2022-04-14 17:36:30|||||||||3
1649957800000|2022-04-14 17:36:40|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15488.7|10
1649957810000|2022-04-14 17:36:50|15493.4|15490.9|15493.4|15490.9|15493.4|15490.9|15493.4|15490.9|3
1649957820000|2022-04-14 17:37:00|15493.2|15490.7|15492.2|15490.7|15493.4|15490.9|15492.2|15489.7|2
1649957830000|2022-04-14 17:37:10|||||||||1
1649957840000|2022-04-14 17:37:20|||||||||10
1649957860000|2022-04-14 17:37:40|15493.4|15491.9|15493.2|15491.7|15493.4|15491.9|15493.2|15491.7|2
1649957870000|2022-04-14 17:37:50|15494.2|15492.7|15493.2|15491.7|15503|15501.5|15493.2|15491.7|62
1649957880000|2022-04-14 17:38:00|15492.6|15491.1|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|11
1649957890000|2022-04-14 17:38:10|15492.2|15490.7|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|6
1649957900000|2022-04-14 17:38:20|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|12
1649957910000|2022-04-14 17:38:30|15492.6|15491.1|15493.2|15491.7|15493.2|15491.7|15492.6|15490.7|3
1649957920000|2022-04-14 17:38:40|15494.2|15492.7|15494.4|15491.9|15494.4|15492.7|15494|15491.7|8
1649957930000|2022-04-14 17:38:50|15494.2|15491.7|15494.2|15491.7|15494.2|15491.7|15493.2|15491.7|0
1649957940000|2022-04-14 17:39:00|15493.2||15493.2||15493.2||15493.2||0
1649957950000|2022-04-14 17:39:10|15494.2|15492.5|15494.2|15492.7|15494.2|15492.7|15494|15492.5|4
1649957960000|2022-04-14 17:39:20|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|2
1649957970000|2022-04-14 17:39:30|15492.6|15491.1|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|18
1649957980000|2022-04-14 17:39:40|15493.4|15490.9|15493.2|15491.7|15493.4|15491.7|15493.2|15490.7|0
1649957990000|2022-04-14 17:39:50|15493.4|15490.9|15493.4|15490.9|15493.4|15490.9|15493.4|15490.9|7
1649958000000|2022-04-14 17:40:00|15493.2|15490.7|15493.2|15490.7|15493.2|15491.7|15493.2|15490.7|0
1649958010000|2022-04-14 17:40:10|15493|15491.5|15491.2|15489.7|15493.2|15491.7|15491.2|15488.7|4
1649958020000|2022-04-14 17:40:20|15491|15488.7|15492.2|15489.7|15492.2|15489.7|15491|15488.7|0
1649958030000|2022-04-14 17:40:30|15492|15489.5|15492.2|15490.7|15492.2|15490.7|15492|15489.5|0
1649958040000|2022-04-14 17:40:40|15491.2|15489.7|15491.2|15489.7|15492.2|15489.7|15490.4|15488.7|6
1649958050000|2022-04-14 17:40:50|15492.2|15489.9|15492.2|15489.7|15492.4|15490.7|15492.2|15489.7|3
1649958060000|2022-04-14 17:41:00|15491.2|15490.5|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|16
1649958070000|2022-04-14 17:41:10|15493.2||15493.2||15493.2||15492.2||30
1649958080000|2022-04-14 17:41:20|15493.4|15491.7|15493.2|15491.7|15493.4|15491.7|15493.2|15490.7|1
1649958090000|2022-04-14 17:41:30|15493|15490.7|15493.2|15491.7|15493.2|15491.7|15493|15490.7|0
1649958100000|2022-04-14 17:41:40|15493.6|15492.1|15494.2|15492.7|15494.2|15492.7|15493.6|15492.1|3
1649958120000|2022-04-14 17:42:00||15491.7||15491.7||15491.7||15491.7|5
1649958130000|2022-04-14 17:42:10||15492.7||15492.7||15492.7||15492.7|0
1649958150000|2022-04-14 17:42:30||15491.7||15491.7||15491.7||15491.7|1
1649958160000|2022-04-14 17:42:40||15492.7||15492.7||15492.7||15492.7|0
1649958170000|2022-04-14 17:42:50|15494|15491.7|15494|15492.5|15494|15492.5|15494|15491.7|0
1649958180000|2022-04-14 17:43:00|15494.2|15492.7|15493.2|15491.7|15494.2|15492.7|15493.2|15491.7|1
1649958190000|2022-04-14 17:43:10|15494.2|15492.7|15494.2|15491.7|15494.4|15492.7|15494.2|15491.7|3
1649958200000|2022-04-14 17:43:20|15493.2||15493.2||15493.2||15493.2||0
1649958210000|2022-04-14 17:43:30|15494.2||15493.2||15494.2||15493.2||1
1649958220000|2022-04-14 17:43:40|15493|15490.7|15493.2|15491.7|15493.2|15491.7|15493|15490.7|2
1649958230000|2022-04-14 17:43:50||15490.7||15490.7||15490.7||15490.7|2
1649958240000|2022-04-14 17:44:00|15492.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|11
1649958250000|2022-04-14 17:44:10|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|1
1649958260000|2022-04-14 17:44:20||15490.7||15490.7||15490.7||15490.7|5
1649958270000|2022-04-14 17:44:30|15493|15491.5|15493.2|15491.7|15493.2|15491.7|15493|15490.7|0
1649958280000|2022-04-14 17:44:40|15492.2|15490.7|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|6
1649958290000|2022-04-14 17:44:50|15493|15490.7|15493.2|15490.7|15493.2|15491.7|15493|15490.7|8
1649958300000|2022-04-14 17:45:00|15493|15491.5|15492.2|15490.7|15493.2|15491.7|15492.2|15490.7|3
1649958310000|2022-04-14 17:45:10|15493.2|15490.9|15493.2|15490.7|15493.2|15490.9|15492.2|15490.7|0
1649958320000|2022-04-14 17:45:20|15492.2|15491.7|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|1
1649958330000|2022-04-14 17:45:30|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|15
1649958340000|2022-04-14 17:45:40|||||||||1
1649958350000|2022-04-14 17:45:50|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|0
1649958360000|2022-04-14 17:46:00|15494.2||15494.2||15494.2||15494.2||1
1649958370000|2022-04-14 17:46:10|15493.4|15491.9|15494.2|15491.7|15494.2|15491.9|15493.2|15491.7|3
1649958380000|2022-04-14 17:46:20|15493.4|15491.9|15494.2|15492.7|15494.2|15492.7|15493.2|15491.7|4
1649958390000|2022-04-14 17:46:30|15493.8|15492.3|15493.2|15491.7|15493.8|15492.3|15493.2|15491.7|4
1649958400000|2022-04-14 17:46:40|15494.2|15491.9|15494.2|15491.7|15494.4|15492.7|15494.2|15491.7|12
1649958410000|2022-04-14 17:46:50|15494|15492.5|15494.2|15491.7|15494.2|15492.7|15493.2|15491.5|2
1649958420000|2022-04-14 17:47:00|15493.2|15492.7|15494.2|15492.7|15494.2|15492.7|15493.2|15491.7|5
1649958430000|2022-04-14 17:47:10|15494|15492.5|15494.2|15491.7|15494.4|15492.5|15494|15491.7|1
1649958440000|2022-04-14 17:47:20|15494.4|15492.7|15494.2|15491.7|15494.4|15492.7|15494.2|15491.7|0
1649958450000|2022-04-14 17:47:30|||||||||1
1649958460000|2022-04-14 17:47:40||15492.7||15492.7||15492.7||15492.7|0
1649958490000|2022-04-14 17:48:10|15493.2|15491.7|15494.2|15491.7|15494.2|15491.7|15493.2|15491.7|6
1649958500000|2022-04-14 17:48:20|15493.2|15492.7|15493.2|15491.7|15494.2|15492.7|15493.2|15491.7|3
1649958510000|2022-04-14 17:48:30|15493.4|15491.9|15494.2|15492.7|15494.4|15492.7|15493.2|15491.7|4
1649958520000|2022-04-14 17:48:40|15494|15491.7|15494.2|15491.7|15494.5|15492.5|15494|15491.7|3
1649958540000|2022-04-14 17:49:00|15493.2|15492.5|15494.2|15491.7|15494.2|15492.5|15493.2|15491.5|10
1649958550000|2022-04-14 17:49:10|15493.4|15491.9|15493.2|15491.7|15494|15491.9|15493.2|15491.5|0
1649958560000|2022-04-14 17:49:20||15490.7||15490.7||15490.7||15490.7|4
1649958570000|2022-04-14 17:49:30|15492.2|15489.7|15491.2|15489.7|15492.2|15489.9|15491.2|15489.7|0
1649958580000|2022-04-14 17:49:40|15492.2|15489.5|15492.2|15489.7|15492.2|15489.7|15491.2|15489.5|24
1649958590000|2022-04-14 17:49:50||15490.7||15490.7||15490.7||15490.7|0
1649958600000|2022-04-14 17:50:00||15489.7||15489.7||15489.7||15489.7|7
1649958610000|2022-04-14 17:50:10|15492|15490.5|15492.2|15490.7|15492.2|15490.7|15492|15490.5|0
1649958620000|2022-04-14 17:50:20|15492|15490.5|15491.2|15489.7|15492|15490.5|15491.2|15489.7|2
1649958630000|2022-04-14 17:50:30|15492.2|15489.9|15491.2|15489.7|15492.2|15489.9|15491.2|15489.7|2
1649958640000|2022-04-14 17:50:40|15490.2|15487.7|15490.2|15487.7|15491.2|15489.7|15489.4|15487.7|29
1649958650000|2022-04-14 17:50:50||15488.7||15488.7||15488.7||15487.7|2
1649958660000|2022-04-14 17:51:00|15490.8|15489.3|15490.2|15488.7|15490.8|15489.3|15490.2|15488.7|13
1649958670000|2022-04-14 17:51:10|||||||||2
1649958680000|2022-04-14 17:51:20|15491.2|15488.9|15490.2|15488.7|15491.2|15488.9|15490.2|15488.5|6
1649958690000|2022-04-14 17:51:30|15491.2|15488.9|15490.2|15488.7|15491.2|15488.9|15490.2|15487.7|4
1649958700000|2022-04-14 17:51:40|15490|15487.7|15490.2|15487.7|15490.2|15488.7|15490|15487.7|0
1649958710000|2022-04-14 17:51:50|15489.2|15488.7|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|3
1649958720000|2022-04-14 17:52:00|15489.6|15488.1|15490.2|15487.7|15490.2|15488.1|15489.6|15487.7|4
1649958730000|2022-04-14 17:52:10|15490|15488.5|15490.2|15488.7|15490.2|15488.7|15490|15488.5|2
1649958750000|2022-04-14 17:52:30|15491.2|15489.7|15491.2|15489.7|15492.2|15489.7|15491.2|15489.7|6
1649958760000|2022-04-14 17:52:40|15492.2|15490.7|15491.2|15489.7|15492.2|15490.7|15491.2|15489.7|2
1649958770000|2022-04-14 17:52:50|15490.2|15488.7|15491.2|15488.7|15491.2|15488.7|15490.2|15488.7|4
1649958780000|2022-04-14 17:53:00|15490.4|15488.9|15490.2|15487.7|15490.4|15488.9|15489.2|15487.7|3
1649958790000|2022-04-14 17:53:10|15489.2|15488.7|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|27
1649958800000|2022-04-14 17:53:20|15489|15487.5|15489.2|15486.7|15489.2|15487.5|15489|15486.7|20
1649958810000|2022-04-14 17:53:30|15489|15487.5|15489.2|15487.7|15489.2|15487.7|15489|15486.7|1
1649958820000|2022-04-14 17:53:40|15488.2|15486.7|15489.2|15487.7|15489.2|15487.7|15488.2|15486.7|13
1649958840000|2022-04-14 17:54:00|||||||||6
1649958850000|2022-04-14 17:54:10|15490.2|15488.7|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|43
1649958890000|2022-04-14 17:54:50|15488.4|15486.7|15489.2|15487.7|15489.2|15487.7|15488.2|15486.5|12
1649958910000|2022-04-14 17:55:10|15488.6|15487.1|15488.2|15486.7|15489.2|15487.1|15488|15485.7|19
1649958920000|2022-04-14 17:55:20|||||||||2
1649958930000|2022-04-14 17:55:30|15489.2|15486.9|15489|15486.5|15489.2|15486.9|15488.2|15486.5|0
1649958940000|2022-04-14 17:55:40|15489.2|15486.7|15489.2|15487.7|15489.2|15487.7|15489.2|15486.7|21
1649958950000|2022-04-14 17:55:50|15490|15487.5|15490.2|15487.7|15490.2|15488.7|15489.2|15487.5|17
1649958960000|2022-04-14 17:56:00|15490|15488.5|15492.2|15489.7|15492.2|15489.7|15490|15488.5|5
1649958970000|2022-04-14 17:56:10|15492|15490.5|15492.2|15489.7|15492.2|15490.7|15492|15489.7|3
1649958980000|2022-04-14 17:56:20|15492|15490.5|15492.2|15490.7|15493.2|15491.7|15492|15490.5|2
1649959010000|2022-04-14 17:56:50|15491.8|15490.3|15491.2|15489.7|15491.8|15490.3|15491.2|15489.7|6
1649959020000|2022-04-14 17:57:00|15490.2|15488.7|15491.2|15488.7|15491.2|15488.9|15490.2|15488.7|4
1649959030000|2022-04-14 17:57:10|15491|15489.5|15492.2|15489.7|15492.2|15490.7|15491|15489.5|15
1649959040000|2022-04-14 17:57:20||15490.7||15489.7||15490.7||15489.7|10
1649959050000|2022-04-14 17:57:30|15491.2||15491.2||15491.2||15491.2||0
1649959070000|2022-04-14 17:57:50|||||||||1
1649959080000|2022-04-14 17:58:00|15490.2|15488.7|15490.2|15488.7|15491|15488.7|15490.2|15488.5|3
1649959090000|2022-04-14 17:58:10|15490.4|15488.9|15490.2|15488.7|15491.2|15488.9|15490.2|15488.7|10
1649959100000|2022-04-14 17:58:20|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|1
1649959110000|2022-04-14 17:58:30|15492|15489.5|15492.2|15490.7|15492.2|15490.7|15492|15489.5|1
1649959120000|2022-04-14 17:58:40|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|1
1649959130000|2022-04-14 17:58:50|||||||||5
1649959140000|2022-04-14 17:59:00|15492.6|15491.1|15491.2|15488.7|15492.6|15491.1|15490.2|15488.7|17
1649959150000|2022-04-14 17:59:10|15490.4|15488.9|15492.2|15490.7|15492.2|15490.7|15490.2|15488.5|31
1649959160000|2022-04-14 17:59:20|15491.4|15489.9|15492.2|15489.7|15492.4|15490.7|15491.2|15489.7|25
1649959170000|2022-04-14 17:59:30||15490.7||15490.7||15490.7||15490.7|0
1649959190000|2022-04-14 17:59:50|15491.2|15489.7|15492.2|15489.7|15492.4|15490.7|15491.2|15489.5|4
1649959200000|2022-04-14 18:00:00|15492.4|15490.7|15492.2|15489.7|15492.4|15490.7|15491.2|15489.7|28
1649959210000|2022-04-14 18:00:10|15491.2|15489.9|15491.2|15489.7|15492.2|15489.9|15491.2|15489.7|1
1649959220000|2022-04-14 18:00:20|15491.4|15489.9|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|9
1649959230000|2022-04-14 18:00:30|||||||||2
1649959270000|2022-04-14 18:01:10|||||||||1
1649959310000|2022-04-14 18:01:50|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|9
1649959320000|2022-04-14 18:02:00|15490.2|15488.7|15491.2|15488.7|15491.2|15488.9|15490.2|15488.7|12
1649959330000|2022-04-14 18:02:10|15491|15489.5|15490.2|15488.7|15491.2|15489.7|15490.2|15488.7|17
1649959350000|2022-04-14 18:02:30|15491.2||15490.2||15491.2||15490.2||1
1649959360000|2022-04-14 18:02:40|15491.2||15490.2||15491.2||15490.2||0
1649959370000|2022-04-14 18:02:50|15490.4|15488.9|15490.2|15488.7|15491.2|15488.9|15490.2|15488.7|0
1649959380000|2022-04-14 18:03:00|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|0
1649959390000|2022-04-14 18:03:10|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|6
1649959440000|2022-04-14 18:04:00|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|5
1649959460000|2022-04-14 18:04:20|15489.8|15488.3|15490.2|15487.7|15490.2|15488.7|15489.2|15487.7|8
1649959470000|2022-04-14 18:04:30||15488.7||15487.7||15488.7||15487.7|4
1649959490000|2022-04-14 18:04:50|15489.2||15489.2||15489.2||15489.2||0
1649959500000|2022-04-14 18:05:00|||||||||1
1649959510000|2022-04-14 18:05:10|15490.2|15488.7|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|1
1649959520000|2022-04-14 18:05:20|15490.2||15490.2||15490.2||15490.2||0
1649959540000|2022-04-14 18:05:40|15489.4|15487.9|15489.2|15487.7|15489.4|15487.9|15489.2|15487.7|0
1649959560000|2022-04-14 18:06:00|15489.6|15488.1|15490.2|15487.7|15490.2|15488.1|15489.6|15487.5|15
1649959570000|2022-04-14 18:06:10|15490|15488.7|15491.2|15489.7|15491.2|15489.7|15490|15487.7|0
1649959600000|2022-04-14 18:06:40|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|1
1649959610000|2022-04-14 18:06:50||15489.7||15490.7||15490.7||15489.7|1
1649959630000|2022-04-14 18:07:10|15491.2|15489.7|15492.2|15489.7|15492.2|15489.7|15491.2|15489.7|2
1649959640000|2022-04-14 18:07:20|15491.2|15489.9|15492.2|15489.7|15492.2|15489.9|15491.2|15489.7|0
1649959650000|2022-04-14 18:07:30|15491.4|15489.9|15492.2|15490.7|15492.2|15490.7|15491.4|15489.7|1
1649959670000|2022-04-14 18:07:50|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|6
1649959680000|2022-04-14 18:08:00|15492|15490.5|15492.2|15489.7|15492.2|15490.7|15491.2|15489.7|3
1649959690000|2022-04-14 18:08:10|15492|15490.7|15491.2|15489.7|15492.2|15490.7|15491.2|15489.7|13
1649959720000|2022-04-14 18:08:40|15492.2|15489.9|15491.2|15489.7|15492.2|15489.9|15491.2|15489.7|1
1649959740000|2022-04-14 18:09:00|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|0
1649959770000|2022-04-14 18:09:30|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|4
1649959780000|2022-04-14 18:09:40|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|9
1649959790000|2022-04-14 18:09:50|15491|15488.5|15490.2|15488.7|15491.2|15488.7|15490.2|15488.5|7
1649959800000|2022-04-14 18:10:00|15490.8|15489.3|15490.2|15488.7|15491.2|15489.3|15490.2|15488.7|1
1649959810000|2022-04-14 18:10:10|15491.2|15489.1|15491.2|15489.7|15491.2|15489.7|15490.2|15489.1|6
1649959820000|2022-04-14 18:10:20||15488.7||15488.7||15488.7||15488.7|7
1649959830000|2022-04-14 18:10:30|15490.4|15488.9|15491|15488.5|15491.2|15488.9|15490.2|15488.5|4
1649959840000|2022-04-14 18:10:40|15490.4|15488.9|15491.2|15489.7|15491.2|15489.7|15490.2|15488.5|1
1649959870000|2022-04-14 18:11:10|||||||||2
1649959880000|2022-04-14 18:11:20|||||||||2
1649959890000|2022-04-14 18:11:30|15490.4|15488.9|15489.2|15487.7|15490.4|15488.9|15489.2|15487.7|29
1649959900000|2022-04-14 18:11:40|||||||||3
1649959920000|2022-04-14 18:12:00|15490.2|15488.7|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|21
1649959930000|2022-04-14 18:12:10|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15489.2|15488.7|2
1649959940000|2022-04-14 18:12:20|15489.2|15487.7|15490.2|15487.7|15490.4|15487.9|15489.2|15487.7|3
1649959950000|2022-04-14 18:12:30|15489.4|15487.9|15490.2|15488.7|15490.2|15488.7|15489.2|15487.7|2
1649959960000|2022-04-14 18:12:40|15489.8|15488.3|15489.2|15487.7|15489.8|15488.3|15489.2|15487.7|100
1649959980000|2022-04-14 18:13:00|15489|15487.5|15489.2|15487.7|15489.2|15487.7|15489|15487.5|8
1649959990000|2022-04-14 18:13:10|15489|15487.5|15489.2|15487.7|15489.2|15487.7|15488.2|15486.7|3
1649960000000|2022-04-14 18:13:20|15489.4|15486.9|15489.2|15487.7|15489.4|15487.7|15489.2|15486.7|0
1649960010000|2022-04-14 18:13:30|||||||||2
1649960020000|2022-04-14 18:13:40|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|2
1649960060000|2022-04-14 18:14:20|||||||||2
1649960090000|2022-04-14 18:14:50|||||||||2
1649960100000|2022-04-14 18:15:00|15489.2|15487.7|15490.2|15488.7|15490.2|15488.7|15489.2|15487.7|11
1649960110000|2022-04-14 18:15:10|||||||||3
1649960140000|2022-04-14 18:15:40|15489.4|15487.7|15489.2|15487.7|15489.4|15487.9|15489.2|15487.7|3
1649960170000|2022-04-14 18:16:10|15489.4|15487.9|15489.2|15487.7|15489.4|15487.9|15489.2|15487.7|0
1649960180000|2022-04-14 18:16:20|15490.2|15487.9|15489.2|15487.7|15490.2|15487.9|15489.2|15487.7|1
1649960190000|2022-04-14 18:16:30|15490.2||15490.2||15490.2||15490.2||2
1649960200000|2022-04-14 18:16:40|15490|15488.5|15490.2|15488.7|15490.2|15488.7|15490|15488.5|0
1649960220000|2022-04-14 18:17:00|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|6
1649960240000|2022-04-14 18:17:20|15490.2||15489.2||15490.2||15489.2||1
1649960270000|2022-04-14 18:17:50|15490|15488.5|15490|15488.5|15490|15488.5|15490|15488.5|0
1649960280000|2022-04-14 18:18:00|15490.2|15488.7|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|1
1649960320000|2022-04-14 18:18:40|||||||||1
1649960330000|2022-04-14 18:18:50|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|2
1649960340000|2022-04-14 18:19:00|15490.6|15489.1|15491.2|15489.7|15491.2|15489.7|15490.6|15489.1|4
1649960370000|2022-04-14 18:19:30|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|3
1649960380000|2022-04-14 18:19:40|||||||||4
1649960400000|2022-04-14 18:20:00|15489.8|15488.3|15488.2|15486.7|15489.8|15488.3|15488.2|15486.7|8
1649960410000|2022-04-14 18:20:10|||||||||2
1649960420000|2022-04-14 18:20:20|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|9
1649960440000|2022-04-14 18:20:40|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|3
1649960450000|2022-04-14 18:20:50|15488.4|15485.9|15488.2|15485.7|15488.4|15485.9|15488.2|15485.7|1
1649960460000|2022-04-14 18:21:00|15487.2||15487.2||15487.2||15487.2||0
1649960470000|2022-04-14 18:21:10|15486.6|15485.1|15486.2|15484.7|15486.6|15485.1|15486.2|15484.7|26
1649960480000|2022-04-14 18:21:20|15487.2|15485.7|15487.4|15484.9|15487.4|15485.7|15487.2|15484.9|4
1649960490000|2022-04-14 18:21:30|15487.2|15484.7|15488.2|15485.7|15488.2|15485.7|15487.2|15484.7|1
1649960520000|2022-04-14 18:22:00|15488.7|15486.7|15488.2|15485.7|15488.7|15486.7|15487.2|15485.7|10
1649960530000|2022-04-14 18:22:10|15488|15486.5|15487.2|15485.7|15488.2|15486.5|15487.2|15485.7|5
1649960540000|2022-04-14 18:22:20|||||||||12
1649960560000|2022-04-14 18:22:40|15488.2||15488.2||15488.2||15488.2||1
1649960580000|2022-04-14 18:23:00|15488|15486.7|15488.2|15485.7|15488.2|15486.7|15488|15485.7|0
1649960590000|2022-04-14 18:23:10||15486.7||15486.7||15486.7||15486.7|0
1649960600000|2022-04-14 18:23:20|15489.2|15487.7|15490.2|15487.7|15490.2|15487.7|15489.2|15487.7|7
1649960610000|2022-04-14 18:23:30|15489|15487.5|15489|15487.5|15489|15487.5|15489|15487.5|15
1649960620000|2022-04-14 18:23:40|15488.8|15487.3|15488.2|15486.7|15489.2|15487.3|15488.2|15486.7|3
1649960630000|2022-04-14 18:23:50|15488.4|15486.9|15488.4|15486.9|15489|15486.9|15488.4|15486.5|1
1649960640000|2022-04-14 18:24:00|15488.2|15486.7|15489.2|15486.7|15489.2|15487.7|15488.2|15486.7|2
1649960650000|2022-04-14 18:24:10|15489|15487.5|15488.2|15486.7|15489.2|15487.7|15488.2|15486.5|3
1649960660000|2022-04-14 18:24:20|15489.2||15489.2||15489.2||15489.2||0
1649960680000|2022-04-14 18:24:40||15487.7||15486.7||15487.7||15486.7|2
1649960690000|2022-04-14 18:24:50||15487.7||15487.7||15487.7||15487.7|0
1649960700000|2022-04-14 18:25:00|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|0
1649960710000|2022-04-14 18:25:10|15489.2||15489.2||15489.2||15489.2||2
1649960750000|2022-04-14 18:25:50|15488.4|15486.9|15488.2|15486.7|15488.4|15486.9|15488.2|15486.7|0
1649960760000|2022-04-14 18:26:00|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|30
1649960770000|2022-04-14 18:26:10|15486.4|15484.9|15488.2|15486.7|15488.2|15486.7|15486.4|15484.9|16
1649960790000|2022-04-14 18:26:30|||||||||2
1649960810000|2022-04-14 18:26:50|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|1
1649960840000|2022-04-14 18:27:20|||||||||1
1649960880000|2022-04-14 18:28:00|15490.2|15488.7|15490.2|15487.7|15490.2|15488.7|15489.2|15487.7|47
1649960890000|2022-04-14 18:28:10|15490|15488.5|15490.2|15487.7|15490.2|15488.5|15489.2|15487.7|1
1649960900000|2022-04-14 18:28:20|15489.2||15489.2||15489.2||15489.2||0
1649960910000|2022-04-14 18:28:30|15490.2||15490.2||15490.2||15490.2||2
1649960920000|2022-04-14 18:28:40|15489.2||15489.2||15489.2||15489.2||0
1649960940000|2022-04-14 18:29:00|15489.4|15487.9|15489.2|15487.7|15490.2|15487.9|15489.2|15487.7|0
1649960950000|2022-04-14 18:29:10|15490.2||15490.2||15490.2||15490.2||10
1649960960000|2022-04-14 18:29:20|15489.2||15489.2||15489.2||15489.2||0
1649960970000|2022-04-14 18:29:30|15489.4|15487.9|15490.2|15487.7|15490.2|15487.9|15489.4|15487.7|2
1649960980000|2022-04-14 18:29:40|15489.2|15488.7|15489.2|15487.7|15489.2|15488.7|15489.2|15487.7|3
1649960990000|2022-04-14 18:29:50|15490.2|15488.7|15489.2|15487.7|15490.2|15488.7|15489.2|15487.7|3
1649961000000|2022-04-14 18:30:00|15490.2|15488.5|15490.2|15487.7|15490.2|15488.5|15489.2|15487.5|3
1649961020000|2022-04-14 18:30:20|15490|15488.7|15490.2|15487.7|15490.2|15488.7|15490|15487.5|4
1649961030000|2022-04-14 18:30:30|15489.2||15489.2||15489.2||15489.2||3
1649961050000|2022-04-14 18:30:50|||||||||11
1649961080000|2022-04-14 18:31:20|15490|15487.5|15490.2|15487.7|15490.2|15487.7|15490|15487.5|2
1649961090000|2022-04-14 18:31:30|15491.2|15488.7|15491.2|15489.7|15491.2|15489.7|15490.2|15488.7|8
1649961110000|2022-04-14 18:31:50|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|4
1649961120000|2022-04-14 18:32:00|15490|15488.5|15490.2|15487.7|15490.2|15488.7|15490|15487.7|2
1649961130000|2022-04-14 18:32:10|15489.2||15490.2||15490.2||15489.2||0
1649961140000|2022-04-14 18:32:20||15488.7||15488.7||15488.7||15488.7|0
1649961160000|2022-04-14 18:32:40|||||||||1
1649961190000|2022-04-14 18:33:10|||||||||1
1649961220000|2022-04-14 18:33:40|15490.6|15489.1|15490.2|15488.7|15491|15489.1|15490.2|15488.5|10
1649961240000|2022-04-14 18:34:00|15491.2||15490.2||15491.2||15490.2||1
1649961300000|2022-04-14 18:35:00|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|37
1649961310000|2022-04-14 18:35:10|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|2
1649961320000|2022-04-14 18:35:20|||||||||3
1649961330000|2022-04-14 18:35:30|15492.8|15491.3|15492.2|15490.7|15493.2|15491.3|15492.2|15490.7|7
1649961350000|2022-04-14 18:35:50|||||||||1
1649961360000|2022-04-14 18:36:00|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|9
1649961370000|2022-04-14 18:36:10|15493|15491.5|15493.2|15490.7|15493.2|15491.5|15493|15490.7|2
1649961380000|2022-04-14 18:36:20||15491.7||15491.7||15491.7||15491.7|22
1649961410000|2022-04-14 18:36:50|||||||||1
1649961420000|2022-04-14 18:37:00|||||||||17
1649961440000|2022-04-14 18:37:20|||||||||1
1649961450000|2022-04-14 18:37:30|||||||||8
1649961460000|2022-04-14 18:37:40|15493.4|15491.9|15494.2|15491.7|15494.2|15491.9|15493.2|15491.7|6
1649961470000|2022-04-14 18:37:50|15493.6|15492.7|15493.2|15491.7|15493.6|15492.7|15493.2|15491.7|41
1649961550000|2022-04-14 18:39:10|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|9
1649961560000|2022-04-14 18:39:20|15492.4|15490.9|15493.2|15490.7|15493.2|15490.9|15492.2|15490.5|4
1649961580000|2022-04-14 18:39:40|15492.2||15492.2||15492.2||15492.2||0
1649961620000|2022-04-14 18:40:20|15493.2||15492.2||15493.2||15492.2||0
1649961640000|2022-04-14 18:40:40|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|8
1649961650000|2022-04-14 18:40:50|||||||||3
1649961670000|2022-04-14 18:41:10|15493|15491.5|15493.2|15491.7|15493.2|15491.7|15493|15490.7|3
1649961680000|2022-04-14 18:41:20||15490.7||15490.7||15490.7||15490.7|0
1649961720000|2022-04-14 18:42:00||15491.7||15491.7||15491.7||15491.7|0
1649961750000|2022-04-14 18:42:30|15492.8|15491.3|15492.2|15490.7|15492.8|15491.3|15492.2|15490.7|16
1649961760000|2022-04-14 18:42:40|||||||||4
1649961770000|2022-04-14 18:42:50|||||||||1
1649961790000|2022-04-14 18:43:10|||||||||1
1649961800000|2022-04-14 18:43:20|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|0
1649961810000|2022-04-14 18:43:30|15493|15491.5|15493.2|15490.7|15493.2|15491.5|15493|15490.7|1
1649961840000|2022-04-14 18:44:00|15492.2||15492.2||15493.2||15492.2||0
1649961860000|2022-04-14 18:44:20||15489.7||15489.7||15489.7||15489.7|21
1649961870000|2022-04-14 18:44:30||15490.7||15490.7||15490.7||15490.7|2
1649961880000|2022-04-14 18:44:40|15493.2|15490.9|15492.2|15490.7|15493.2|15490.9|15492.2|15490.7|1
1649961890000|2022-04-14 18:44:50|||||||||2
1649961910000|2022-04-14 18:45:10|||||||||6
1649961920000|2022-04-14 18:45:20|||||||||4
1649961980000|2022-04-14 18:46:20|||||||||7
1649961990000|2022-04-14 18:46:30|15491.8|15490.3|15491.2|15489.7|15491.8|15490.3|15491.2|15489.7|5
1649962000000|2022-04-14 18:46:40|||||||||1
1649962020000|2022-04-14 18:47:00|||||||||1
1649962050000|2022-04-14 18:47:30|15492.2|15490.7|15492.2|15489.7|15492.2|15490.7|15492.2|15489.7|4
1649962060000|2022-04-14 18:47:40|15492|15490.5|15492.2|15489.7|15492.2|15490.5|15492|15489.7|5
1649962090000|2022-04-14 18:48:10||15490.7||15490.7||15490.7||15489.7|0
1649962180000|2022-04-14 18:49:40|15492|15490.5|15491.2|15489.7|15492|15490.5|15491.2|15489.7|21
1649962190000|2022-04-14 18:49:50|15492.2||15492.2||15492.2||15492.2||1
1649962210000|2022-04-14 18:50:10|15492|15490.5|15492.2|15489.7|15492.2|15490.7|15491.2|15489.7|4
1649962230000|2022-04-14 18:50:30|15491.2||15491.2||15491.2||15491.2||0
1649962270000|2022-04-14 18:51:10|||||||||2
1649962280000|2022-04-14 18:51:20|||||||||2
1649962310000|2022-04-14 18:51:50|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|2
1649962350000|2022-04-14 18:52:30|||||||||1
1649962400000|2022-04-14 18:53:20|||||||||1
1649962410000|2022-04-14 18:53:30|15493|15490.5|15492.2|15490.7|15493.2|15490.7|15492.2|15490.5|9
1649962420000|2022-04-14 18:53:40|||||||||6
1649962460000|2022-04-14 18:54:20|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|6
1649962500000|2022-04-14 18:55:00|15491.4|15489.9|15492.2|15489.7|15492.2|15489.9|15491.4|15489.7|4
1649962510000|2022-04-14 18:55:10|15492|15490.5|15492.2|15489.7|15492.2|15490.5|15492|15489.7|0
1649962520000|2022-04-14 18:55:20|15491.2||15491.2||15491.2||15491.2||0
1649962600000|2022-04-14 18:56:40|||||||||1
1649962630000|2022-04-14 18:57:10|||||||||1
1649962690000|2022-04-14 18:58:10|||||||||3
1649962710000|2022-04-14 18:58:30|15492.2||15491.2||15492.2||15491.2||1
1649962730000|2022-04-14 18:58:50|||||||||1
1649962740000|2022-04-14 18:59:00|15492.2|15490.7|15492.2|15489.7|15492.2|15490.7|15492.2|15489.7|4
1649962750000|2022-04-14 18:59:10|15492.4|15490.7|15492.2|15490.7|15492.4|15490.7|15491.2|15489.5|2
1649962770000|2022-04-14 18:59:30|15493.2||15493.2||15493.2||15493.2||3
1649962780000|2022-04-14 18:59:40|15492.2||15492.2||15492.2||15492.2||7
1649962800000|2022-04-14 19:00:00|15493.2|15490.9|15493.2|15491.7|15493.2|15491.7|15492.2|15490.5|20
1649962810000|2022-04-14 19:00:10|||||||||3
1649962830000|2022-04-14 19:00:30|15492.4|15490.7|15492.2|15490.7|15493.2|15490.9|15492.2|15490.7|13
1649962840000|2022-04-14 19:00:40|15493.2|15491.7|15493.2|15490.7|15493.2|15491.7|15493.2|15490.7|1
1649962850000|2022-04-14 19:00:50||15491.7||15491.7||15491.7||15491.7|0
1649962860000|2022-04-14 19:01:00|15493|15491.5|15493.2|15491.7|15493.2|15491.7|15493|15491.5|23
1649962870000|2022-04-14 19:01:10|15493|15491.5|15493.2|15490.7|15493.2|15491.5|15493|15490.7|1
1649962880000|2022-04-14 19:01:20|15493.4|15490.9|15493|15490.5|15493.4|15491.7|15492.2|15490.5|4
1649962890000|2022-04-14 19:01:30|15493.2|15490.7|15493.2|15490.7|15493.2|15490.7|15493.2|15490.7|0
1649962900000|2022-04-14 19:01:40|||||||||3
1649962910000|2022-04-14 19:01:50|15492.2||15492.2||15493.2||15492.2||5
1649962920000|2022-04-14 19:02:00|15493|15490.5|15492.2|15490.7|15493|15490.7|15492.2|15490.5|0
1649962940000|2022-04-14 19:02:20|||||||||4
1649962950000|2022-04-14 19:02:30|15491.8|15490.3|15491.2|15489.7|15491.8|15490.3|15491.2|15489.7|18
1649962960000|2022-04-14 19:02:40|||||||||4
1649962980000|2022-04-14 19:03:00|||||||||10
1649963000000|2022-04-14 19:03:20|||||||||4
1649963020000|2022-04-14 19:03:40|||||||||3
1649963040000|2022-04-14 19:04:00|||||||||3
1649963050000|2022-04-14 19:04:10|15490.2|15488.7|15490.2|15487.7|15490.2|15488.7|15490.2|15487.7|19
1649963060000|2022-04-14 19:04:20|15489.2|15488.2|15490.2|15488.7|15490.2|15488.7|15489.2|15488.2|16
1649963080000|2022-04-14 19:04:40|||||||||3
1649963100000|2022-04-14 19:05:00|||||||||6
1649963110000|2022-04-14 19:05:10|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|11
1649963120000|2022-04-14 19:05:20|15492.2|15490.7|15492.2|15489.7|15492.2|15490.7|15491.2|15489.7|16
1649963160000|2022-04-14 19:06:00|15492|15490.5|15492.2|15490.7|15492.2|15490.7|15492|15490.5|4
1649963180000|2022-04-14 19:06:20|||||||||3
1649963200000|2022-04-14 19:06:40|||||||||3
1649963210000|2022-04-14 19:06:50|||||||||2
1649963220000|2022-04-14 19:07:00|15492|15490.5|15492.2|15489.7|15492.2|15490.5|15492|15489.7|5
1649963240000|2022-04-14 19:07:20|15492.5|15490|15492.2|15489.7|15492.5|15490.7|15492.2|15489.7|3
1649963250000|2022-04-14 19:07:30|15492.5|15490|15492.2|15490.7|15492.5|15490.7|15492|15490|0
1649963260000|2022-04-14 19:07:40|15492.5|15489.7|15492.2|15490.7|15492.5|15490.7|15492.2|15489.7|3
1649963280000|2022-04-14 19:08:00|||||||||4
1649963300000|2022-04-14 19:08:20|||||||||4
1649963320000|2022-04-14 19:08:40|||||||||3
1649963340000|2022-04-14 19:09:00|||||||||3
1649963360000|2022-04-14 19:09:20|15492.7|15491.2|15492.2|15490.7|15492.7|15491.2|15492.2|15490.7|4
1649963380000|2022-04-14 19:09:40|15492.5|15491|15492.2|15490.7|15492.5|15491|15492.2|15490.7|4
1649963390000|2022-04-14 19:09:50||15489.7||15489.7||15489.7||15489.7|16
1649963400000|2022-04-14 19:10:00|15492|15490.5|15492.2|15489.7|15492.2|15490.5|15491.2|15489.7|4
1649963410000|2022-04-14 19:10:10|15491.2|15489.5|15492.2|15489.7|15492.2|15489.7|15491.2|15489.5|4
1649963420000|2022-04-14 19:10:20|15491.2|15490.7|15492.2|15490.7|15492.2|15490.7|15491.2|15490.7|0
1649963440000|2022-04-14 19:10:40|||||||||3
1649963460000|2022-04-14 19:11:00|||||||||3
1649963480000|2022-04-14 19:11:20|||||||||3
1649963500000|2022-04-14 19:11:40|||||||||4
1649963520000|2022-04-14 19:12:00|||||||||3
1649963540000|2022-04-14 19:12:20|||||||||3
1649963560000|2022-04-14 19:12:40|||||||||4
1649963580000|2022-04-14 19:13:00|||||||||4
1649963600000|2022-04-14 19:13:20|||||||||4
1649963620000|2022-04-14 19:13:40|||||||||6
1649963630000|2022-04-14 19:13:50|||||||||2
1649963640000|2022-04-14 19:14:00|||||||||4
1649963650000|2022-04-14 19:14:10|||||||||3
1649963660000|2022-04-14 19:14:20|||||||||3
1649963670000|2022-04-14 19:14:30|||||||||1
1649963680000|2022-04-14 19:14:40|||||||||3
1649963700000|2022-04-14 19:15:00|||||||||5
1649963720000|2022-04-14 19:15:20|||||||||4
1649963740000|2022-04-14 19:15:40|||||||||3
1649963750000|2022-04-14 19:15:50|||||||||1
1649963760000|2022-04-14 19:16:00|||||||||6
1649963780000|2022-04-14 19:16:20|||||||||3
1649963790000|2022-04-14 19:16:30|||||||||1
1649963800000|2022-04-14 19:16:40|||||||||3
1649963810000|2022-04-14 19:16:50||15489.7||15489.7||15489.7||15489.7|9
1649963820000|2022-04-14 19:17:00|15492.5|15490|15492.2|15490.7|15492.5|15490.7|15492.2|15490|3
1649963840000|2022-04-14 19:17:20|||||||||5
1649963850000|2022-04-14 19:17:30|||||||||1
1649963860000|2022-04-14 19:17:40|||||||||7
1649963870000|2022-04-14 19:17:50|||||||||1
1649963880000|2022-04-14 19:18:00|||||||||3
1649963900000|2022-04-14 19:18:20|15492.5|15491|15493.2|15490.7|15493.2|15491|15492.5|15490.7|5
1649963920000|2022-04-14 19:18:40|15493|15490.5|15492.2|15490.7|15493|15490.7|15492.2|15490.5|28
1649963930000|2022-04-14 19:18:50|||||||||1
1649963940000|2022-04-14 19:19:00|||||||||3
1649963960000|2022-04-14 19:19:20|||||||||4
1649963980000|2022-04-14 19:19:40|||||||||6
1649963990000|2022-04-14 19:19:50|15493.2|15491.5|15493|15491.5|15493.2|15491.5|15493|15491.5|1
1649964000000|2022-04-14 19:20:00|15493.2|15491.7|15493|15491.5|15493.5|15491.7|15493|15490.7|6
1649964010000|2022-04-14 19:20:10|15493.2|15490.7|15493.2|15490.7|15493.2|15490.7|15493.2|15490.7|0
1649964020000|2022-04-14 19:20:20|15493.5|15491|15493.2|15491.7|15493.5|15491.7|15493.2|15491|3
1649964040000|2022-04-14 19:20:40|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|0
1649964050000|2022-04-14 19:20:50|||||||||4
1649964060000|2022-04-14 19:21:00|||||||||1
1649964070000|2022-04-14 19:21:10|15494.3|15492.8|15494.3|15492.8|15494.3|15492.8|15494.3|15492.8|4
1649964090000|2022-04-14 19:21:30|||||||||11
1649964100000|2022-04-14 19:21:40|15494.5|15492|15494.3|15491.8|15494.5|15492|15494.3|15491.8|0
1649964110000|2022-04-14 19:21:50|15493.8|15492.8|15493.3|15491.8|15493.8|15492.8|15493.3|15491.8|72
1649964120000|2022-04-14 19:22:00|15492.8|15491.3|15492.3|15490.8|15492.8|15491.3|15492.3|15490.8|13
1649964150000|2022-04-14 19:22:30|||||||||3
1649964170000|2022-04-14 19:22:50|15491.8|15490.3|15492.3|15490.8|15492.3|15490.8|15491.3|15489.8|6
1649964190000|2022-04-14 19:23:10|||||||||3
1649964210000|2022-04-14 19:23:30|||||||||3
1649964230000|2022-04-14 19:23:50|15494.3|15492.8|15495.3|15492.8|15495.3|15492.8|15494.3|15492.5|44
1649964240000|2022-04-14 19:24:00|15495|15493.5|15495.3|15493.8|15495.3|15493.8|15495|15493.5|0
1649964250000|2022-04-14 19:24:10|||||||||3
1649964260000|2022-04-14 19:24:20|15494.3|15492.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.8|12
1649964270000|2022-04-14 19:24:30||15492.8||15492.8||15492.8||15492.8|6
1649964280000|2022-04-14 19:24:40|15495|15493.5|15495.3|15493.8|15495.3|15493.8|15495|15493.5|0
1649964290000|2022-04-14 19:24:50|15494.4|15492.9|15493.3|15491.8|15494.4|15492.9|15493.3|15491.8|54
1649964310000|2022-04-14 19:25:10|15492.3|15490.8|15492.3|15490.8|15492.3|15490.8|15492.3|15490.8|7
1649964370000|2022-04-14 19:26:10|||||||||1
1649964440000|2022-04-14 19:27:20|||||||||1
1649964450000|2022-04-14 19:27:30|||||||||1
1649964520000|2022-04-14 19:28:40|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|9
1649964560000|2022-04-14 19:29:20|||||||||1
1649964690000|2022-04-14 19:31:30|15492.3|15490.5|15492.3|15490.8|15492.3|15490.8|15492|15490.5|7
1649964720000|2022-04-14 19:32:00|||||||||2
1649964740000|2022-04-14 19:32:20|||||||||4
1649964750000|2022-04-14 19:32:30|15493.3||15493.3||15493.3||15493.3||3
1649964760000|2022-04-14 19:32:40|||||||||3
1649964780000|2022-04-14 19:33:00|||||||||6
1649964790000|2022-04-14 19:33:10|15492.3||15493.3||15493.3||15492.3||3
1649964800000|2022-04-14 19:33:20|15493.5|15491|15493.3|15490.8|15493.5|15491.5|15493|15490.8|2
1649964810000|2022-04-14 19:33:30||15491.8||15490.8||15491.8||15490.8|0
1649964820000|2022-04-14 19:33:40||15491.8||15490.8||15491.8||15490.8|4
1649964840000|2022-04-14 19:34:00|||||||||2
1649964850000|2022-04-14 19:34:10|15493|15491.5|15493.3|15491.8|15493.3|15491.8|15493|15491.5|0
1649964860000|2022-04-14 19:34:20|15492.3|15490.8|15493.3|15490.8|15493.3|15491.3|15492.3|15490.8|4
1649964880000|2022-04-14 19:34:40|15493.5|15491|15493.3|15490.8|15493.6|15491.8|15493.3|15490.8|5
1649964900000|2022-04-14 19:35:00|15493.5|15491|15493.3|15491.8|15493.5|15491.8|15493.3|15491|3
1649964920000|2022-04-14 19:35:20|||||||||2
1649964930000|2022-04-14 19:35:30|15495.3|15492.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.8|95
1649964940000|2022-04-14 19:35:40|||||||||12
1649964960000|2022-04-14 19:36:00|||||||||3
1649964970000|2022-04-14 19:36:10|15495.5|15494|15496.3|15493.8|15496.3|15494|15495.5|15493.8|2
1649964980000|2022-04-14 19:36:20|||||||||4
1649964990000|2022-04-14 19:36:30|15496.1|15493.6|15495.3|15493.8|15496.3|15494.8|15495.3|15493.6|4
1649965000000|2022-04-14 19:36:40|15495.5|15494|15496.3|15493.8|15496.3|15494|15495.5|15493.8|1
1649965010000|2022-04-14 19:36:50|15496.1|15494.6|15496.3|15493.8|15496.3|15494.6|15496.1|15493.8|1
1649965020000|2022-04-14 19:37:00|15496.1|15494.6|15496.3|15493.8|15496.3|15494.6|15496.1|15493.8|4
1649965030000|2022-04-14 19:37:10|15495.5|15494|15496.3|15493.8|15496.3|15494|15495.3|15493.8|3
1649965050000|2022-04-14 19:37:30|15496.1|15494.6|15496.3|15494.8|15496.3|15494.8|15496.1|15494.6|0
1649965060000|2022-04-14 19:37:40|15496.1|15494.6|15496.3|15493.8|15496.3|15494.6|15496.1|15493.8|4
1649965080000|2022-04-14 19:38:00|15495.5|15494|15496.3|15493.8|15496.3|15494|15495.5|15493.8|10
1649965100000|2022-04-14 19:38:20|15495.3||15495.3||15495.3||15495.3||2
1649965120000|2022-04-14 19:38:40|||||||||5
1649965130000|2022-04-14 19:38:50|||||||||1
1649965140000|2022-04-14 19:39:00|||||||||4
1649965150000|2022-04-14 19:39:10|||||||||1
1649965160000|2022-04-14 19:39:20|||||||||2
1649965180000|2022-04-14 19:39:40|||||||||3
1649965190000|2022-04-14 19:39:50|||||||||1
1649965200000|2022-04-14 19:40:00|||||||||3
1649965210000|2022-04-14 19:40:10|15494.3|15492.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.8|12
1649965220000|2022-04-14 19:40:20|15494.8|15493.3|15495.3|15493.8|15495.3|15493.8|15494.8|15493.3|2
1649965240000|2022-04-14 19:40:40|||||||||4
1649965250000|2022-04-14 19:40:50|||||||||4
1649965260000|2022-04-14 19:41:00|||||||||2
1649965290000|2022-04-14 19:41:30|||||||||2
1649965310000|2022-04-14 19:41:50|||||||||3
1649965320000|2022-04-14 19:42:00|15494.3|15492.8|15494.3|15492.8|15494.3|15492.8|15494.3|15492.8|18
1649965340000|2022-04-14 19:42:20|15495.3|15493.8|15495.3|15492.8|15495.3|15493.8|15495.3|15492.8|4
1649965350000|2022-04-14 19:42:30|15494.5|15493|15495.1|15493.6|15495.3|15493.6|15494.5|15492.6|3
1649965360000|2022-04-14 19:42:40|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|2
1649965370000|2022-04-14 19:42:50|15495.1|15493.6|15495.3|15492.8|15495.3|15493.6|15495.1|15492.8|1
1649965380000|2022-04-14 19:43:00||15493.8||15493.8||15493.8||15493.8|0
1649965390000|2022-04-14 19:43:10|||||||||3
1649965410000|2022-04-14 19:43:30|||||||||3
1649965430000|2022-04-14 19:43:50|||||||||2
1649965450000|2022-04-14 19:44:10|||||||||3
1649965470000|2022-04-14 19:44:30|||||||||2
1649965490000|2022-04-14 19:44:50|||||||||11
1649965510000|2022-04-14 19:45:10|||||||||3
1649965520000|2022-04-14 19:45:20|15494.3|15492.8|15495.3|15493.8|15495.3|15493.8|15494.3|15492.8|5
1649965530000|2022-04-14 19:45:30|15494.3|15492.8|15493.3|15491.8|15495.3|15493.8|15492.8|15491.3|180
1649965540000|2022-04-14 19:45:40|||||||||1
1649965550000|2022-04-14 19:45:50|15494.1|15491.6|15494.1|15491.6|15494.1|15491.6|15494.1|15491.6|23
1649965560000|2022-04-14 19:46:00|15494.3|15491.8|15494.3|15492.8|15494.3|15492.8|15494.3|15491.8|0
1649965570000|2022-04-14 19:46:10|||||||||3
1649965590000|2022-04-14 19:46:30|||||||||2
1649965610000|2022-04-14 19:46:50|||||||||4
1649965630000|2022-04-14 19:47:10|||||||||4
1649965640000|2022-04-14 19:47:20|15495.1|15492.6|15494.3|15492.8|15495.1|15493.1|15494.3|15492.6|2
1649965650000|2022-04-14 19:47:30|15494.5|15493|15495.3|15492.8|15495.3|15493.8|15494.3|15492.8|6
1649965660000|2022-04-14 19:47:40|15494.3||15494.3||15495.3||15494.3||3
1649965670000|2022-04-14 19:47:50|15495.3|15493.1|15495.3|15492.8|15495.3|15493.1|15494.3|15492.8|0
1649965680000|2022-04-14 19:48:00|15494.3||15494.3||15494.3||15494.3||0
1649965740000|2022-04-14 19:49:00|||||||||1
1649965750000|2022-04-14 19:49:10||15491.8||15492.8||15492.8||15491.8|14
1649965790000|2022-04-14 19:49:50|||||||||11
1649965800000|2022-04-14 19:50:00|15495.3|15493.6|15495.3|15493.8|15495.3|15493.8|15495.1|15493.6|0
1649965840000|2022-04-14 19:50:40|15494.9|15493.4|15494.3|15492.8|15494.9|15493.4|15494.3|15492.8|17
1649965850000|2022-04-14 19:50:50|||||||||1
1649965860000|2022-04-14 19:51:00|||||||||1
1649965880000|2022-04-14 19:51:20|||||||||1
1649965890000|2022-04-14 19:51:30|||||||||11
1649965910000|2022-04-14 19:51:50|||||||||1
1649965990000|2022-04-14 19:53:10|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|18
1649966000000|2022-04-14 19:53:20|15494.3|15492|15494.3|15491.8|15494.3|15492|15493.3|15491.8|1
1649966010000|2022-04-14 19:53:30|15494.1|15491.6|15493.3|15491.8|15494.1|15491.8|15493.3|15491.6|0
1649966030000|2022-04-14 19:53:50|||||||||3
1649966040000|2022-04-14 19:54:00|15493.1|15490.8|15493.3|15490.8|15493.3|15491.8|15493.1|15490.8|5
1649966050000|2022-04-14 19:54:10|15493.1|15491.6|15493.3|15490.8|15493.3|15491.8|15493.1|15490.8|1
1649966060000|2022-04-14 19:54:20|15493.1|15491.8|15493.3|15490.8|15493.3|15491.8|15493.1|15490.8|8
1649966070000|2022-04-14 19:54:30|15493.1|15491.6|15494.3|15492.8|15494.3|15492.8|15493.1|15490.8|4
1649966080000|2022-04-14 19:54:40|15495.3|15493.8|15496.3|15493.8|15496.3|15494|15495.3|15493.8|19
1649966090000|2022-04-14 19:54:50||15494.8||15494.8||15494.8||15494.8|2
1649966100000|2022-04-14 19:55:00|15497.5|15496|15497.3|15495.8|15506.1|15504.6|15497.3|15495.8|23
1649966110000|2022-04-14 19:55:10|||||||||1
1649966160000|2022-04-14 19:56:00|15497.1|15495.6|15496.3|15494.8|15497.3|15495.6|15496.3|15493.8|34
1649966170000|2022-04-14 19:56:10|15497.3|15503.6|15506.1|15503.6|15506.1|15503.6|15497.3|15503.6|10
1649966180000|2022-04-14 19:56:20|15497.3|15494.8|15496.3|15494.8|15505.1|15503.6|15496.3|15494.8|0
1649966190000|2022-04-14 19:56:30|15497.3||15497.3||15497.3||15497.3||10
1649966200000|2022-04-14 19:56:40|15505.1|15503.6|15496.7|15495.2|15505.1|15503.6|15496.3|15494.6|0
1649966210000|2022-04-14 19:56:50|15496.3|15494.8|15496.7|15495.2|15497.5|15495.2|15496.3|15494.8|1
1649966220000|2022-04-14 19:57:00|15497.5|15496|15496.3|15494.8|15497.5|15496|15496.3|15494.6|3
1649966250000|2022-04-14 19:57:30|||||||||1
1649966260000|2022-04-14 19:57:40|15495.5|15493.8|15496.3|15493.8|15496.3|15494|15495.5|15493.8|4
1649966270000|2022-04-14 19:57:50|15495.3|15493.6|15496.3|15493.8|15496.3|15493.8|15495.3|15493.6|0
1649966280000|2022-04-14 19:58:00|15495.5|15494|15495.3|15493.8|15495.5|15494|15495.3|15493.8|1
1649966300000|2022-04-14 19:58:20|15494.9|15493.4|15494.3|15492.8|15495.3|15493.4|15494.3|15492.8|24
1649966320000|2022-04-14 19:58:40|15494.1|15492.6|15494.3|15491.8|15494.3|15492.6|15494.1|15491.8|39
1649966330000|2022-04-14 19:58:50|15493.5|15492|15492.3|15489.8|15493.5|15492|15492.3|15489.8|15
1649966340000|2022-04-14 19:59:00|15493.1|15490.6|15492.3|15489.8|15493.3|15490.8|15492.3|15489.8|11
1649966350000|2022-04-14 19:59:10|15491.3||15491.3||15491.3||15491.3||0
1649966360000|2022-04-14 19:59:20|||||||||2
1649966370000|2022-04-14 19:59:30|15492.3|15490.8|15492.3|15490.8|15492.3|15490.8|15492.3|15490.8|13
1649966380000|2022-04-14 19:59:40|15493.3||15493.3||15493.3||15493.3||13
1649966390000|2022-04-14 19:59:50|||||||||16
1650348300000|2022-04-19 06:05:00|15487.7|15485.2|15489.2|15487.7|15489.2|15487.7|15486.9|15485.2|61
1650348310000|2022-04-19 06:05:10|15488.5|15487|15487.7|15486.2|15490|15488.5|15487.7|15486.2|183
1650348320000|2022-04-19 06:05:20|||||||||9
1650348330000|2022-04-19 06:05:30|||||||||52
1650348340000|2022-04-19 06:05:40|15486.9|15485.4|15487.7|15486.2|15487.9|15486.4|15486.9|15485.2|127
1650348350000|2022-04-19 06:05:50|15487.1|15485.6|15487.7|15486.2|15487.9|15486.2|15486.9|15485.2|145
1650348360000|2022-04-19 06:06:00|15486.9|15485.2|15487.7|15485.2|15487.7|15486.2|15486.9|15485.2|158
1650348370000|2022-04-19 06:06:10|15488.5|15486.2|15488.5|15487|15488.5|15487|15488.5|15486|17
1650348380000|2022-04-19 06:06:20|15489.2|15487.7|15490.8|15489.3|15490.8|15489.3|15489.2|15487.5|93
1650348390000|2022-04-19 06:06:30|15490.2|15488.7|15490|15488.5|15490.5|15489|15489.2|15487.5|220
1650348400000|2022-04-19 06:06:40|15489.2|15487.7|15489.2|15487.7|15490.2|15488.5|15489.2|15487.5|88
1650348410000|2022-04-19 06:06:50|15488.5|15487|15487.7|15485.2|15488.5|15487|15487.5|15485.2|85
1650348420000|2022-04-19 06:07:00|15487.5|15486.2|15487.7|15486.2|15489.2|15487.7|15486.9|15485.2|80
1650348430000|2022-04-19 06:07:10|15486.9|15485.4|15486.9|15485.4|15486.9|15485.4|15486.9|15485.4|119
1650348440000|2022-04-19 06:07:20|15487.1|15485.6|15487.9|15485.4|15487.9|15486.4|15486.4|15484.9|8
1650348450000|2022-04-19 06:07:30|15487.1|15485.6|15487.9|15486.4|15487.9|15486.4|15487.1|15485.4|32
1650348460000|2022-04-19 06:07:40|15487.7|15486.2|15487.7|15485.2|15487.7|15486.2|15486.9|15485.2|107
1650348470000|2022-04-19 06:07:50|15486.9|15485.4|15486.9|15484.4|15486.9|15485.4|15486.1|15484.4|29
1650348480000|2022-04-19 06:08:00|15487.7|15485.4|15487.1|15485.6|15487.7|15486.2|15487.1|15485.4|35
1650348490000|2022-04-19 06:08:10|15486.9|15485.4|15486.9|15485.4|15487.7|15485.4|15486.9|15485.2|5
1650348500000|2022-04-19 06:08:20|15487.7|15485.2|15486.9|15485.4|15487.7|15486.2|15486.9|15485.2|25
1650348510000|2022-04-19 06:08:30|15488.5|15487|15486.9|15484.4|15488.5|15487|15486.9|15484.4|104
1650348520000|2022-04-19 06:08:40|15486.7|15485.4|15486.1|15483.6|15486.9|15485.4|15486.1|15483.6|18
1650348530000|2022-04-19 06:08:50|15485.4|15483.9|15486.1|15484.6|15486.4|15484.6|15485.4|15483.9|245
1650348540000|2022-04-19 06:09:00|15485.9|15484.4|15486.9|15485.4|15487.1|15485.4|15485.9|15484.4|115
1650348550000|2022-04-19 06:09:10|15487.7|15485.2|15486.9|15485.4|15487.7|15485.4|15486.9|15485.2|12
1650348560000|2022-04-19 06:09:20|15486.7|15485.2|15486.1|15484.6|15486.7|15485.2|15486.1|15484.6|12
1650348570000|2022-04-19 06:09:30|15486.2|15483.6|15486.9|15484.4|15486.9|15484.7|15486.2|15483.6|4
1650348580000|2022-04-19 06:09:40||15485.4||15485.4||15485.4||15485.4|3
1650348590000|2022-04-19 06:09:50|15487.7|15485.2|15486.9|15484.4|15487.7|15485.4|15486.7|15484.4|79
1650348600000|2022-04-19 06:10:00|15486.2|15484.7|15486.2|15484.7|15486.9|15485.2|15486.2|15484.4|17
1650348610000|2022-04-19 06:10:10|15485.4|15483.9|15485.6|15484.1|15486.2|15484.7|15485.4|15483.7|40
1650348620000|2022-04-19 06:10:20|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|7
1650348630000|2022-04-19 06:10:30|15483.8|15482.3|15486.2|15484.7|15486.2|15484.7|15483.8|15482.3|22
1650348640000|2022-04-19 06:10:40|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|4
1650348650000|2022-04-19 06:10:50|15485.9|15484.4|15485.4|15483.9|15486.2|15484.7|15485.4|15483.7|25
1650348660000|2022-04-19 06:11:00|15486.2|15484.7|15485.4|15483.9|15486.2|15484.7|15485.4|15483.9|49
1650348670000|2022-04-19 06:11:10|15486.2|15483.7|15483.8|15482.3|15486.2|15484.7|15483.8|15482.1|55
1650348680000|2022-04-19 06:11:20|15484.6|15482.1|15483.8|15482.3|15484.8|15482.3|15483.8|15482.1|90
1650348690000|2022-04-19 06:11:30|15484.4|15482.9|15484.6|15483.1|15484.8|15483.1|15484.4|15482.1|16
1650348700000|2022-04-19 06:11:40|15483.8|15482.3|15483.8|15482.3|15483.8|15482.3|15483.8|15482.3|4
1650348720000|2022-04-19 06:12:00|15484.6|15482.1|15482.8|15481.3|15484.6|15482.3|15482.6|15480.1|50
1650348730000|2022-04-19 06:12:10|15481.8|15480.3|15481.6|15479.1|15481.8|15480.3|15480.6|15479.1|45
1650348740000|2022-04-19 06:12:20|15481.8|15479.3|15480.6|15479.1|15481.8|15480.3|15479.6|15478.1|141
1650348750000|2022-04-19 06:12:30|15480.1|15478.6|15478.6|15477.1|15480.6|15478.6|15478.6|15477.1|44
1650348760000|2022-04-19 06:12:40|||||||||1
1650348770000|2022-04-19 06:12:50|||||||||16
1650348780000|2022-04-19 06:13:00|15477.6|15476.1|15476.6|15475.1|15477.6|15476.1|15475.6|15474.1|98
1650348790000|2022-04-19 06:13:10|15477.6|15476.1|15476.6|15475.1|15477.6|15476.1|15476.6|15475.1|17
1650348800000|2022-04-19 06:13:20|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|4
1650348810000|2022-04-19 06:13:30|15474.6|15473.1|15473.6|15472.1|15475.6|15473.3|15472.6|15471.1|127
1650348820000|2022-04-19 06:13:40|15474.6|15472.3|15473.6|15472.1|15474.6|15472.3|15473.6|15471.1|166
1650348830000|2022-04-19 06:13:50|15472.6|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|23
1650348840000|2022-04-19 06:14:00|15473.2|15471.7|15472.6|15471.1|15473.6|15471.7|15472.6|15471.1|124
1650348850000|2022-04-19 06:14:10|15471.6|15470.1|15470.6|15469.1|15471.6|15471.1|15470.6|15469.1|18
1650348860000|2022-04-19 06:14:20|15471.6|15469.9|15471.6|15470.1|15471.6|15470.1|15471.4|15469.9|6
1650348870000|2022-04-19 06:14:30|15471.9|15469.1|15471.6|15470.1|15471.9|15470.4|15471.6|15469.1|105
1650348880000|2022-04-19 06:14:40|15470.7|15469.2|15471.6|15470.1|15471.6|15470.1|15470.6|15468.9|136
1650348890000|2022-04-19 06:14:50|15471.8|15470.3|15472.6|15470.1|15472.6|15470.3|15471.6|15470.1|41
1650348900000|2022-04-19 06:15:00|15471.6|15471.1|15473.6|15472.1|15473.6|15472.1|15471.6|15470.1|22
1650348910000|2022-04-19 06:15:10|15472.6|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|3
1650348920000|2022-04-19 06:15:20|15472.6|15471.1|15472.6|15470.1|15472.6|15471.1|15471.6|15470.1|19
1650348930000|2022-04-19 06:15:30|15471.6|15469.1|15470.6|15469.1|15471.6|15469.1|15470.6|15469.1|3
1650348940000|2022-04-19 06:15:40|15469.8|15468.1|15469.6|15468.1|15469.8|15468.3|15469.6|15468.1|2
1650348950000|2022-04-19 06:15:50|15470.6|15469.1|15472.6|15471.1|15472.6|15471.1|15470.6|15469.1|13
1650348960000|2022-04-19 06:16:00|15471.6|15470.1|15472.6|15471.1|15472.6|15471.1|15471.6|15470.1|64
1650348970000|2022-04-19 06:16:10|15473.6|15472.1|15473.6|15471.1|15473.6|15472.1|15472.6|15471.1|9
1650348980000|2022-04-19 06:16:20|15473.4|15471.9|15475.6|15473.1|15475.6|15474.1|15473.4|15471.9|47
1650348990000|2022-04-19 06:16:30|15474.6||15474.6||15474.6||15474.6||0
1650349000000|2022-04-19 06:16:40|15473.6|15472.1|15474.6|15473.1|15474.6|15473.1|15473.6|15472.1|19
1650349010000|2022-04-19 06:16:50|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|1
1650349020000|2022-04-19 06:17:00|15474.6|15473.1|15475.6|15473.1|15475.6|15473.1|15473.6|15472.1|28
1650349030000|2022-04-19 06:17:10|15474.6|15472.1|15473.6|15472.1|15474.6|15472.1|15473.6|15472.1|36
1650349040000|2022-04-19 06:17:20|15472.6|15470.1|15471.6|15470.1|15472.6|15470.1|15471.6|15470.1|8
1650349050000|2022-04-19 06:17:30|15470.6|15469.1|15471.6|15470.1|15471.6|15470.1|15469.8|15468.3|160
1650349060000|2022-04-19 06:17:40|15471.8|15469.3|15471.6|15470.1|15471.8|15470.1|15471.6|15469.1|2
1650349070000|2022-04-19 06:17:50|15470.8|15469.1|15470.6|15469.1|15470.8|15469.3|15470.6|15469.1|16
1650349080000|2022-04-19 06:18:00|15469.6|15468.1|15470.6|15469.1|15470.6|15469.1|15469.6|15468.1|8
1650349090000|2022-04-19 06:18:10||15468.1||15469.1||15469.1||15468.1|0
1650349100000|2022-04-19 06:18:20|15471.6|15470.1|15472.6|15471.1|15472.6|15471.1|15471.6|15470.1|74
1650349110000|2022-04-19 06:18:30|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|15471.6|15470.1|62
1650349120000|2022-04-19 06:18:40||15469.1||15470.1||15470.1||15469.1|23
1650349130000|2022-04-19 06:18:50|15472.4|15469.9|15472.6|15471.1|15472.6|15471.1|15472.4|15469.9|15
1650349140000|2022-04-19 06:19:00|15471.8|15470.3|15470.6|15469.1|15471.8|15470.3|15470.4|15467.9|72
1650349150000|2022-04-19 06:19:10|15471.8|15469.3|15472.6|15471.1|15473.6|15472.1|15471.4|15469.1|34
1650349160000|2022-04-19 06:19:20|||||||||3
1650349170000|2022-04-19 06:19:30|15471.6|15470.1|15472.6|15470.1|15472.6|15470.1|15471.6|15469.9|7
1650349180000|2022-04-19 06:19:40|15472.4|15470.9|15472.6|15470.1|15472.6|15471.1|15471.6|15469.9|11
1650349190000|2022-04-19 06:19:50|15471.8|15470.3|15471.6|15470.1|15472.6|15470.3|15471.6|15470.1|1
1650349200000|2022-04-19 06:20:00|15470.6|15469.1|15469.6|15468.1|15470.6|15469.1|15469.6|15467.1|31
1650349210000|2022-04-19 06:20:10|||||||||22
1650349220000|2022-04-19 06:20:20|15470.6|15468.9|15471.6|15470.1|15471.6|15470.1|15470.4|15468.9|25
1650349230000|2022-04-19 06:20:30|15470.6|15469.1|15469.6|15468.1|15470.6|15469.1|15469.6|15468.1|9
1650349240000|2022-04-19 06:20:40|15468.6|15467.1|15469.6|15468.1|15469.6|15468.1|15468.6|15467.1|67
1650349250000|2022-04-19 06:20:50|15470.4|15467.9|15469.6|15468.1|15470.6|15469.1|15469.6|15467.9|130
1650349260000|2022-04-19 06:21:00|||||||||29
1650349270000|2022-04-19 06:21:10|15468.6|15467.1|15465.6|15464.1|15468.6|15467.1|15465.6|15464.1|44
1650349280000|2022-04-19 06:21:20|15467.9|15463.1|15464.4|15462.9|15467.9|15465.4|15464.4|15462.9|59
1650349290000|2022-04-19 06:21:30|15465.6|15464.1|15466.6|15465.1|15468.9|15467.4|15465.6|15464.1|34
1650349300000|2022-04-19 06:21:40|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|56
1650349310000|2022-04-19 06:21:50|15467.9|15466.4|15466.6|15465.1|15468.9|15467.4|15465.4|15463.9|52
1650349320000|2022-04-19 06:22:00|15467.6|15466.1|15468.6|15467.1|15468.6|15467.1|15467.6|15466.1|66
1650349330000|2022-04-19 06:22:10|15469.6|15466.1|15468.6|15466.1|15469.6|15467.1|15468.4|15466.1|17
1650349340000|2022-04-19 06:22:20|15467.8|15466.3|15467.6|15466.1|15467.8|15466.3|15467.6|15466.1|71
1650349350000|2022-04-19 06:22:30|15467.1|15465.6|15468.6|15467.1|15468.6|15467.1|15466.4|15464.9|46
1650349360000|2022-04-19 06:22:40|15469.6|15468.1|15469.6|15468.1|15469.8|15468.1|15469.6|15467.1|15
1650349380000|2022-04-19 06:23:00|15468.6|15467.1|15470.6|15469.1|15470.6|15469.1|15468.6|15467.1|82
1650349390000|2022-04-19 06:23:10|15471.6|15468.9|15471.6|15469.1|15471.6|15469.1|15470.6|15468.9|2
1650349400000|2022-04-19 06:23:20||15470.1||15470.1||15470.1||15470.1|1
1650349410000|2022-04-19 06:23:30|15472.6|15471.1|15471.6|15470.1|15472.6|15471.1|15471.6|15469.9|10
1650349430000|2022-04-19 06:23:50|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|15470.6|15469.1|14
1650349440000|2022-04-19 06:24:00|15469.6|15468.1|15468.6|15467.1|15470.9|15469.4|15468.4|15466.9|51
1650349450000|2022-04-19 06:24:10|15467.8|15466.1|15468.6|15467.1|15468.6|15467.1|15467.8|15466.1|18
1650349460000|2022-04-19 06:24:20|15469.2|15467.7|15469.4|15466.9|15469.4|15467.9|15469.2|15466.9|30
1650349470000|2022-04-19 06:24:30|15468.6|15467.1|15467.4|15465.9|15468.6|15467.1|15467.4|15465.9|72
1650349480000|2022-04-19 06:24:40|15468.4|15466.9|15469.4|15467.9|15469.4|15467.9|15468.4|15466.9|26
1650349490000|2022-04-19 06:24:50|15470.4|15468.9|15472.6|15471.1|15472.6|15471.1|15470.4|15468.9|80
1650349500000|2022-04-19 06:25:00|15473.6|15472.1|15473.6|15472.1|15473.8|15472.1|15473.6|15471.1|102
1650349510000|2022-04-19 06:25:10|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|3
1650349520000|2022-04-19 06:25:20|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|37
1650349530000|2022-04-19 06:25:30|15474.6|15473.1|15475.6|15474.1|15475.6|15474.1|15474.6|15473.1|72
1650349550000|2022-04-19 06:25:50|15474.6|15473.1|15473.6|15472.1|15474.6|15473.1|15473.6|15472.1|21
1650349560000|2022-04-19 06:26:00|15473.2|15471.7|15473.6|15472.1|15473.6|15472.1|15471.6|15470.1|71
1650349570000|2022-04-19 06:26:10|15474.6|15473.1|15475.6|15474.1|15475.6|15474.1|15474.6|15473.1|105
1650349580000|2022-04-19 06:26:20|15474.8|15473.3|15473.6|15472.1|15474.8|15473.3|15473.6|15472.1|20
1650349590000|2022-04-19 06:26:30|15474.6|15472.3|15473.6|15472.1|15474.6|15472.3|15473.6|15472.1|9
1650349610000|2022-04-19 06:26:50|||||||||1
1650349620000|2022-04-19 06:27:00|||||||||11
1650349630000|2022-04-19 06:27:10|15472.6|15471.1|15471.6|15470.1|15473.6|15472.1|15471.6|15470.1|130
1650349640000|2022-04-19 06:27:20|15472.6|15471.1|15473.6|15472.1|15473.6|15472.1|15472.6|15471.1|15
1650349650000|2022-04-19 06:27:30|15473.4|15471.1|15473.6|15471.1|15474.6|15473.1|15473.4|15471.1|66
1650349660000|2022-04-19 06:27:40|15473.4|15471.9|15473.6|15472.1|15474.6|15472.3|15473.4|15471.9|14
1650349670000|2022-04-19 06:27:50|15474.6|15473.1|15475.6|15474.1|15475.6|15474.1|15474.6|15473.1|159
1650349680000|2022-04-19 06:28:00|15474.6|15473.1|15475.6|15474.1|15475.6|15474.1|15474.6|15473.1|19
1650349690000|2022-04-19 06:28:10|15476.6|15475.1|15476.6|15475.1|15476.6|15475.1|15476.6|15475.1|57
1650349700000|2022-04-19 06:28:20|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|17
1650349710000|2022-04-19 06:28:30|||||||||8
1650349720000|2022-04-19 06:28:40|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|51
1650349730000|2022-04-19 06:28:50|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|1
1650349740000|2022-04-19 06:29:00|15475.1|15473.6|15475.6|15474.1|15475.6|15474.1|15472.1|15470.6|95
1650349760000|2022-04-19 06:29:20|15476.6|15475.1|15475.6|15474.1|15476.6|15475.1|15475.6|15474.1|28
1650349770000|2022-04-19 06:29:30|15474.6|15473.1|15477.6|15476.1|15477.6|15476.1|15474.6|15473.1|36
1650349780000|2022-04-19 06:29:40||15475.1||15476.1||15476.1||15475.1|15
1650349790000|2022-04-19 06:29:50||15475.1||15475.1||15475.1||15475.1|6
1650349800000|2022-04-19 06:30:00|15476.6|15475.7|15477.6|15476.1|15477.6|15476.1|15476.6|15475.1|58
1650349810000|2022-04-19 06:30:10|15476.6|15475.1|15476.6|15475.1|15476.6|15475.1|15476.6|15475.1|35
1650349830000|2022-04-19 06:30:30|15475.8|15474.1|15474.6|15473.1|15475.8|15474.3|15474.6|15473.1|25
1650349840000|2022-04-19 06:30:40|||||||||12
1650349860000|2022-04-19 06:31:00|15475.6|15474.1|15475.6|15473.1|15475.6|15474.1|15474.6|15473.1|6
1650349870000|2022-04-19 06:31:10|15474.6|15474.1|15474.6|15473.1|15475.6|15474.1|15474.6|15473.1|6
1650349880000|2022-04-19 06:31:20|15474.4|15471.9|15474.2|15472.7|15474.6|15473.1|15473.6|15471.9|10
1650349890000|2022-04-19 06:31:30|15474.6|15473.1|15475.6|15474.1|15475.6|15474.1|15474.6|15473.1|5
1650349900000|2022-04-19 06:31:40|15475.4|15473.1|15475.6|15474.1|15475.8|15474.1|15475.4|15473.1|7
1650349910000|2022-04-19 06:31:50|||||||||1
1650349930000|2022-04-19 06:32:10|||||||||2
1650349940000|2022-04-19 06:32:20|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|38
1650349960000|2022-04-19 06:32:40|||||||||196
1650349970000|2022-04-19 06:32:50|15475.6|15474.1|15474.6|15473.1|15476.6|15475.1|15474.6|15473.1|53
1650349980000|2022-04-19 06:33:00|15473.6|15472.1|15474.6|15473.1|15474.6|15473.1|15473.6|15472.1|8
1650349990000|2022-04-19 06:33:10|15473.6|15472.1|15474.6|15473.1|15474.6|15473.1|15473.6|15471.9|27
1650350000000|2022-04-19 06:33:20|15474.8|15473.3|15474.6|15473.1|15474.8|15473.3|15474.6|15473.1|1
1650350010000|2022-04-19 06:33:30||15472.1||15473.1||15473.1||15472.1|6
1650350020000|2022-04-19 06:33:40|15473.8|15472.1|15474.6|15472.1|15474.6|15473.1|15473.6|15472.1|10
1650350030000|2022-04-19 06:33:50|15473.8|15472.3|15474.6|15472.1|15475.6|15473.1|15473.6|15472.1|39
1650350040000|2022-04-19 06:34:00|15473.8|15473.1|15472.4|15470.9|15473.8|15473.1|15472.4|15470.9|8
1650350050000|2022-04-19 06:34:10|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|404
1650350060000|2022-04-19 06:34:20|15475.8|15473.3|15474.6|15473.1|15475.8|15474.1|15474.6|15473.1|20
1650350070000|2022-04-19 06:34:30|15475.2|15473.7|15474.6|15473.1|15475.8|15473.7|15474.6|15473.1|69
1650350080000|2022-04-19 06:34:40|15475.6|15473.9|15476.6|15475.1|15476.6|15475.1|15475.4|15473.9|16
1650350090000|2022-04-19 06:34:50|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|1
1650350100000|2022-04-19 06:35:00|15477.1|15475.1|15476.6|15475.1|15477.1|15476.1|15476.6|15475.1|95
1650350110000|2022-04-19 06:35:10|15477.6|15476.1|15477.6|15476.1|15478.6|15476.3|15477.6|15475.9|20
1650350120000|2022-04-19 06:35:20|15477.2|15475.7|15476.6|15475.1|15477.6|15475.7|15476.6|15475.1|33
1650350130000|2022-04-19 06:35:30|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|7
1650350140000|2022-04-19 06:35:40|15474.6|15473.1|15473.4|15470.9|15474.6|15473.1|15472.4|15470.9|10
1650350150000|2022-04-19 06:35:50|15473.2|15471.7|15473.4|15471.9|15473.4|15471.9|15472.6|15470.9|11
1650350160000|2022-04-19 06:36:00|15474.4|15472.9|15473.4|15471.9|15474.6|15473.1|15473.4|15471.9|79
1650350170000|2022-04-19 06:36:10|15474.4|15472.9|15476.6|15474.1|15476.6|15475.1|15474.4|15472.9|31
1650350180000|2022-04-19 06:36:20|15476.4|15474.9|15478.6|15476.1|15478.6|15477.1|15476.4|15474.9|19
1650350190000|2022-04-19 06:36:30|15478.4|15476.9|15478.6|15477.1|15478.6|15477.1|15478.4|15476.9|8
1650350200000|2022-04-19 06:36:40|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|7
1650350210000|2022-04-19 06:36:50|15480.6||15479.6||15480.6||15479.6||3
1650350220000|2022-04-19 06:37:00|15480.2|15478.7|15479.6|15478.1|15480.2|15478.7|15479.6|15478.1|21
1650350230000|2022-04-19 06:37:10|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|20
1650350240000|2022-04-19 06:37:20|||||||||32
1650350250000|2022-04-19 06:37:30|15479.6|15478.1|15480.6|15479.1|15480.9|15479.1|15479.6|15478.1|18
1650350260000|2022-04-19 06:37:40|15481.6|15479.9|15480.6|15479.1|15481.6|15480.1|15480.6|15479.1|14
1650350270000|2022-04-19 06:37:50|15479.6|15478.1|15480.6|15479.1|15480.6|15479.1|15479.6|15478.1|39
1650350280000|2022-04-19 06:38:00|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|17
1650350290000|2022-04-19 06:38:10|15480.6|15479.1|15479.6|15478.1|15480.6|15479.1|15479.6|15477.1|111
1650350300000|2022-04-19 06:38:20|15479.9|15477.4|15479.6|15478.1|15479.9|15478.1|15479.6|15477.4|1
1650350310000|2022-04-19 06:38:30|15478.6|15477.1|15479.6|15477.1|15479.6|15478.1|15478.6|15477.1|14
1650350320000|2022-04-19 06:38:40|15479.4|15477.9|15479.6|15478.1|15479.6|15478.1|15479.4|15477.9|0
1650350330000|2022-04-19 06:38:50|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|15480.6|15479.1|4
1650350340000|2022-04-19 06:39:00|15481.2|15479.7|15480.6|15479.1|15482.1|15480.1|15480.6|15479.1|4
1650350350000|2022-04-19 06:39:10|15480.9|15479.4|15480.6|15479.1|15481.6|15480.1|15480.6|15479.1|10
1650350360000|2022-04-19 06:39:20|15479.6|15478.1|15480.6|15479.1|15480.6|15479.1|15479.6|15478.1|14
1650350370000|2022-04-19 06:39:30|15479.6|15478.1|15479.6|15478.1|15480.6|15478.4|15479.6|15477.9|7
1650350380000|2022-04-19 06:39:40|15478.6|15477.1|15478.6|15477.1|15478.6|15477.1|15478.6|15477.1|21
1650350390000|2022-04-19 06:39:50|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|6
1650350400000|2022-04-19 06:40:00|15477.1|15475.6|15476.6|15475.1|15477.6|15475.6|15476.6|15474.9|46
1650350410000|2022-04-19 06:40:10|15477.6||15476.6||15477.6||15476.6||10
1650350420000|2022-04-19 06:40:20|||||||||8
1650350430000|2022-04-19 06:40:30|15475.6|15474.1|15474.6|15473.1|15476.6|15474.4|15474.6|15473.1|13
1650350440000|2022-04-19 06:40:40|15475.6|15474.1|15476.6|15475.1|15476.6|15475.1|15475.6|15474.1|30
1650350450000|2022-04-19 06:40:50|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|15475.6|15474.1|9
1650350460000|2022-04-19 06:41:00|15475.2|15473.7|15475.6|15474.1|15475.6|15474.1|15474.6|15473.1|25
1650350470000|2022-04-19 06:41:10|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15473.4|15471.9|38
1650350480000|2022-04-19 06:41:20|15475.6|15474.1|15474.6|15473.1|15475.6|15474.1|15474.6|15473.1|36
1650350490000|2022-04-19 06:41:30|15475.6|15474.1|15476.6|15475.1|15476.6|15475.1|15475.6|15474.1|28
1650350500000|2022-04-19 06:41:40|15477.2|15475.7|15475.6|15474.1|15477.9|15476.4|15475.6|15474.1|16
1650350510000|2022-04-19 06:41:50|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|15474.6|15473.1|71
1650350520000|2022-04-19 06:42:00|15474.4|15472.1|15475.6|15473.1|15475.6|15473.4|15474.4|15472.1|12
1650350530000|2022-04-19 06:42:10|15474.6|15471.9|15474.6|15473.1|15474.6|15473.1|15473.4|15471.9|3
1650350540000|2022-04-19 06:42:20|||||||||7
1650350550000|2022-04-19 06:42:30|15474.4|15472.1|15474.6|15473.1|15474.6|15473.1|15474.4|15472.1|14
1650350560000|2022-04-19 06:42:40||15472.1||15473.1||15473.1||15472.1|7
1650350570000|2022-04-19 06:42:50|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|15473.6|15472.1|14
1650350580000|2022-04-19 06:43:00|15476.9|15475.4|15476.6|15475.1|15477.6|15475.4|15474.6|15473.1|78
1650350590000|2022-04-19 06:43:10|||||||||1
1650350600000|2022-04-19 06:43:20|15475.6|15474.1|15476.6|15474.1|15476.6|15474.1|15475.6|15474.1|52
1650350610000|2022-04-19 06:43:30|15475.6||15475.6||15475.6||15475.6||1
1650350620000|2022-04-19 06:43:40|||||||||4
1650350630000|2022-04-19 06:43:50|15476.6|15475.1|15477.6|15476.1|15477.6|15476.1|15476.6|15475.1|13
1650350640000|2022-04-19 06:44:00|||||||||40
1650350650000|2022-04-19 06:44:10|15476.6|15475.1|15476.6|15475.1|15476.6|15475.1|15476.6|15475.1|2
1650350660000|2022-04-19 06:44:20|15476.9|15475.4|15477.6|15475.1|15477.6|15476.1|15476.9|15475.1|14
1650350670000|2022-04-19 06:44:30|15477.4|15475.9|15477.6|15476.1|15477.6|15476.1|15477.4|15475.9|0
1650350680000|2022-04-19 06:44:40|15478.6|15477.1|15477.6|15476.1|15478.6|15477.1|15477.6|15476.1|32
1650350690000|2022-04-19 06:44:50|15478.6|15477.1|15478.6|15477.1|15478.6|15477.1|15478.6|15477.1|24
1650350700000|2022-04-19 06:45:00|15476.6|15475.1|15477.6|15476.1|15477.6|15476.1|15476.6|15475.1|32
1650350710000|2022-04-19 06:45:10|15477.1|15475.1|15476.6|15475.1|15477.1|15475.6|15476.6|15475.1|12
1650350720000|2022-04-19 06:45:20|||||||||5
1650350730000|2022-04-19 06:45:30|||||||||1
1650350740000|2022-04-19 06:45:40|15477.6|15476.1|15476.6|15475.1|15477.6|15476.1|15476.6|15475.1|6
1650350750000|2022-04-19 06:45:50|||||||||2
1650350760000|2022-04-19 06:46:00|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|26
1650350770000|2022-04-19 06:46:10|15478.6|15477.1|15479.6|15478.1|15479.6|15478.1|15478.1|15476.6|57
1650350780000|2022-04-19 06:46:20|15479.9|15478.4|15479.6|15478.1|15480.6|15479.1|15479.6|15477.9|46
1650350790000|2022-04-19 06:46:30|15480.4|15478.9|15479.6|15478.1|15480.4|15478.9|15479.6|15478.1|54
1650350800000|2022-04-19 06:46:40|15480.1|15478.6|15479.6|15478.1|15480.1|15478.6|15479.6|15478.1|18
1650350810000|2022-04-19 06:46:50|||||||||5
1650350820000|2022-04-19 06:47:00|||||||||3
1650350830000|2022-04-19 06:47:10|||||||||1
1650350840000|2022-04-19 06:47:20|15480.1|15478.6|15478.6|15477.1|15480.1|15478.6|15478.6|15477.1|35
1650350850000|2022-04-19 06:47:30|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|15477.6|15476.1|7
1650350860000|2022-04-19 06:47:40|15478.6|15477.1|15479.6|15478.1|15479.6|15478.1|15478.6|15477.1|10
1650350870000|2022-04-19 06:47:50|||||||||19
1650350880000|2022-04-19 06:48:00|15479.9|15478.4|15479.6|15478.1|15479.9|15478.4|15479.6|15478.1|317
1650350890000|2022-04-19 06:48:10|15478.6|15477.1|15478.6|15477.1|15478.6|15477.1|15478.6|15477.1|2
1650350900000|2022-04-19 06:48:20|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|15479.6|15478.1|4
1650350920000|2022-04-19 06:48:40|15480.9|15478.4|15479.6|15478.1|15480.9|15478.4|15479.6|15478.1|34
1650350930000|2022-04-19 06:48:50|15480.6||15480.6||15480.6||15480.6||4
1650350940000|2022-04-19 06:49:00|15479.6|15475.8|15476.3|15474.8|15479.6|15475.8|15476.3|15474.8|29
1650350950000|2022-04-19 06:49:10|15476.1|15474.6|15476.3|15474.8|15476.3|15474.8|15476.1|15474.6|6
1650350960000|2022-04-19 06:49:20|15475.1|15473.6|15475.1|15473.6|15475.1|15473.6|15475.1|15472.6|20
1650350970000|2022-04-19 06:49:30|15474.1|15472.6|15474.9|15472.4|15475.1|15473.6|15473.9|15472.1|49
1650350980000|2022-04-19 06:49:40|15473.9|15473.4|15474.9|15473.4|15474.9|15473.4|15473.9|15473.4|12
1650350990000|2022-04-19 06:49:50|15475.3|15473.8|15477.1|15475.6|15477.1|15475.6|15474.9|15473.4|237
1650351000000|2022-04-19 06:50:00|15477.6|15476.1|15477.1|15475.6|15477.6|15476.1|15477.1|15475.6|32
1650351010000|2022-04-19 06:50:10|15478.1|15476.6|15478.1|15476.6|15479.1|15477.6|15478.1|15476.6|38
1650351020000|2022-04-19 06:50:20|15479.1|15477.6|15479.1|15477.6|15479.1|15477.6|15478.6|15477.1|197
1650351030000|2022-04-19 06:50:30|15478.9|15477.4|15479.1|15477.6|15479.1|15477.6|15478.1|15476.6|82
1650351040000|2022-04-19 06:50:40|15478.3|15476.8|15479.1|15477.6|15479.1|15477.6|15478.3|15476.8|22
1650351050000|2022-04-19 06:50:50|15480.1|15478.6|15480.1|15478.6|15480.1|15478.6|15480.1|15477.6|81
1650351060000|2022-04-19 06:51:00|15481.1|15479.6|15480.1|15477.6|15481.1|15479.6|15479.1|15477.6|67
1650351070000|2022-04-19 06:51:10|15479.3|15477.8|15479.1|15477.6|15480.3|15478.6|15479.1|15477.6|15
1650351080000|2022-04-19 06:51:20|15479.6|15478.1|15480.1|15477.6|15480.1|15478.6|15478.1|15476.6|31
1650351090000|2022-04-19 06:51:30|15479.1|15478.6|15481.1|15478.6|15481.3|15479.6|15479.1|15477.6|91
1650351100000|2022-04-19 06:51:40|15480.3|15478.8|15481.1|15478.6|15481.3|15479.6|15480.1|15478.6|80
1650351110000|2022-04-19 06:51:50|15480.3|15478.8|15480.1|15478.6|15480.3|15478.8|15480.1|15478.6|19
1650351120000|2022-04-19 06:52:00|||||||||12
1650351130000|2022-04-19 06:52:10|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|3
1650351140000|2022-04-19 06:52:20|15482.1|15480.6|15481.1|15479.6|15482.1|15480.6|15481.1|15479.6|89
1650351150000|2022-04-19 06:52:30|15482.1|15480.6|15482.1|15480.6|15482.1|15480.6|15482.1|15480.6|11
1650351160000|2022-04-19 06:52:40|||||||||27
1650351170000|2022-04-19 06:52:50|15481.1|15479.6|15482.1|15479.6|15482.3|15480.6|15481.1|15479.4|33
1650351180000|2022-04-19 06:53:00|15481.1|15479.4|15482.1|15480.6|15482.1|15480.6|15481.1|15479.4|4
1650351190000|2022-04-19 06:53:10|15481.1|15479.6|15482.1|15480.6|15482.1|15480.6|15481.1|15479.6|46
1650351200000|2022-04-19 06:53:20|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|6
1650351210000|2022-04-19 06:53:30|15482.1|15478.6|15482.1|15480.6|15482.1|15480.6|15482.1|15478.6|26
1650351220000|2022-04-19 06:53:40|||||||||3
1650351230000|2022-04-19 06:53:50|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|13
1650351240000|2022-04-19 06:54:00|15481.3|15478.8|15481.1|15479.6|15481.3|15479.6|15480.1|15478.6|110
1650351250000|2022-04-19 06:54:10|15480.1|15478.6|15481.1|15478.6|15481.3|15479.6|15480.1|15478.6|22
1650351260000|2022-04-19 06:54:20|15480.1|15479.1|15482.1|15480.6|15482.1|15480.6|15480.1|15478.6|78
1650351270000|2022-04-19 06:54:30|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|2
1650351280000|2022-04-19 06:54:40|||||||||36
1650351290000|2022-04-19 06:54:50|15482.1|15480.6|15481.1|15479.6|15482.1|15480.6|15481.1|15479.6|37
1650351300000|2022-04-19 06:55:00|15480.1|15478.6|15481.1|15478.6|15481.1|15479.4|15480.1|15478.6|76
1650351310000|2022-04-19 06:55:10|15480.1|15477.6|15479.1|15477.6|15480.1|15477.6|15479.1|15477.6|8
1650351320000|2022-04-19 06:55:20|15478.1|15476.6|15478.1|15476.6|15478.1|15476.6|15478.1|15476.6|18
1650351330000|2022-04-19 06:55:30|15479.1|15477.6|15480.1|15478.6|15480.1|15478.6|15479.1|15477.6|79
1650351340000|2022-04-19 06:55:40|15479.1|15477.6|15480.1|15478.6|15480.1|15478.6|15479.1|15477.6|34
1650351350000|2022-04-19 06:55:50|15479.3|15477.8|15481.1|15479.6|15481.1|15479.6|15479.1|15477.6|52
1650351360000|2022-04-19 06:56:00|15480.1|15478.6|15481.1|15479.6|15481.1|15479.6|15480.1|15478.6|39
1650351370000|2022-04-19 06:56:10|15481.6|15480.1|15481.1|15479.6|15482.1|15480.1|15481.1|15479.6|114
1650351380000|2022-04-19 06:56:20|15480.1|15478.6|15480.1|15478.6|15480.1|15478.6|15480.1|15478.6|14
1650351390000|2022-04-19 06:56:30|15479.1|15477.6|15480.1|15478.6|15480.1|15478.6|15479.1|15477.6|8
1650351400000|2022-04-19 06:56:40|15479.1|15477.6|15479.1|15477.6|15479.1|15477.6|15478.1|15476.6|42
1650351410000|2022-04-19 06:56:50|15478.9|15476.6|15479.1|15477.6|15479.1|15477.6|15478.1|15476.6|40
1650351420000|2022-04-19 06:57:00|15480.1|15478.6|15478.1|15476.6|15480.1|15478.6|15478.1|15476.6|33
1650351440000|2022-04-19 06:57:20|15479.1|15477.4|15479.1|15477.6|15479.1|15477.6|15478.9|15477.4|106
1650351460000|2022-04-19 06:57:40|15480.1|15478.6|15480.1|15478.6|15480.1|15478.6|15480.1|15478.6|2
1650351470000|2022-04-19 06:57:50|15480.6|15479.1|15480.1|15478.6|15481.1|15479.6|15480.1|15478.6|213
1650351480000|2022-04-19 06:58:00|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|1
1650351490000|2022-04-19 06:58:10|15480.1|15478.6|15480.1|15478.6|15480.1|15478.6|15480.1|15478.6|29
1650351500000|2022-04-19 06:58:20|15479.1|15476.6|15478.1|15475.6|15479.1|15476.8|15477.1|15475.6|97
1650351510000|2022-04-19 06:58:30|15477.1||15477.1||15477.1||15477.1||1
1650351520000|2022-04-19 06:58:40|15476.1|15474.6|15476.1|15474.6|15476.1|15474.6|15476.1|15474.6|13
1650351530000|2022-04-19 06:58:50|||||||||5
1650351540000|2022-04-19 06:59:00|15475.1|15473.6|15476.1|15474.6|15477.1|15474.6|15474.9|15473.4|180
1650351550000|2022-04-19 06:59:10|15477.1|15475.6|15477.1|15475.6|15477.1|15475.6|15477.1|15475.6|6
1650351560000|2022-04-19 06:59:20|15476.3|15474.6|15476.1|15474.6|15476.3|15474.8|15476.1|15474.6|4
1650351570000|2022-04-19 06:59:30||15473.6||15473.6||15473.6||15473.6|5
1650351580000|2022-04-19 06:59:40||15474.6||15474.6||15474.6||15474.6|81
1650351590000|2022-04-19 06:59:50|15476.9|15474.4|15478.1|15475.6|15478.1|15475.6|15476.1|15474.4|43
1650351600000|2022-04-19 07:00:00|15479.9|15478.4|15482.1|15480.6|15483.1|15481.6|15479.9|15477.6|260
1650351610000|2022-04-19 07:00:10|15481.1|15479.6|15483.1|15481.6|15484.1|15482.6|15480.1|15478.6|371
1650351620000|2022-04-19 07:00:20|15482.1|15480.6|15483.1|15481.6|15483.1|15481.6|15482.1|15480.6|98
1650351630000|2022-04-19 07:00:30|15484.1|15482.6|15484.1|15482.6|15485.1|15483.6|15484.1|15481.6|107
1650351640000|2022-04-19 07:00:40|15485.1|15483.6|15484.1|15482.6|15485.1|15483.6|15484.1|15482.6|180
1650351650000|2022-04-19 07:00:50|15483.1|15481.6|15481.1|15479.6|15483.1|15481.6|15481.1|15479.6|19
1650351660000|2022-04-19 07:01:00|15480.6|15479.1|15482.1|15480.6|15482.6|15481.1|15480.6|15479.1|189
1650351670000|2022-04-19 07:01:10|15483.1|15481.6|15481.1|15479.6|15483.1|15481.6|15481.1|15479.4|71
1650351680000|2022-04-19 07:01:20|15480.1|15478.6|15477.1|15475.6|15481.1|15479.6|15476.1|15474.6|272
1650351690000|2022-04-19 07:01:30|15476.1|15474.6|15473.9|15472.4|15477.1|15475.6|15472.9|15471.4|140
1650351700000|2022-04-19 07:01:40|15472.9|15471.4|15472.9|15471.4|15474.9|15473.4|15472.9|15471.1|67
1650351710000|2022-04-19 07:01:50|15473.9|15472.4|15472.9|15471.4|15473.9|15472.4|15472.9|15471.4|61
1650351720000|2022-04-19 07:02:00|15473.9|15472.4|15476.1|15474.6|15476.1|15474.6|15473.9|15472.4|259
1650351730000|2022-04-19 07:02:10|15474.9|15473.4|15472.9|15471.4|15476.1|15474.6|15471.9|15470.4|97
1650351740000|2022-04-19 07:02:20|15473.9|15472.4|15473.9|15472.4|15473.9|15472.4|15473.9|15472.4|15
1650351750000|2022-04-19 07:02:30|15472.9|15471.4|15470.9|15469.4|15472.9|15471.4|15470.9|15469.4|95
1650351760000|2022-04-19 07:02:40|15471.9|15470.4|15471.9|15470.4|15471.9|15470.4|15469.9|15468.4|57
1650351770000|2022-04-19 07:02:50|15472.6|15470.1|15471.9|15470.4|15472.9|15471.4|15471.9|15470.1|16
1650351780000|2022-04-19 07:03:00|15472.6|15471.1|15473.9|15472.4|15473.9|15472.4|15471.9|15470.4|420
1650351790000|2022-04-19 07:03:10|15474.9|15473.4|15476.1|15474.6|15476.1|15474.6|15474.9|15473.4|19
1650351800000|2022-04-19 07:03:20|15475.1|15473.6|15474.9|15473.4|15475.1|15473.6|15474.9|15473.4|16
1650351810000|2022-04-19 07:03:30|15472.9|15471.4|15472.9|15471.4|15473.9|15472.4|15472.9|15471.4|131
1650351820000|2022-04-19 07:03:40|15472.3|15470.8|15469.9|15468.4|15472.3|15470.8|15469.9|15468.4|67
1650351830000|2022-04-19 07:03:50|15468.9|15467.4|15469.9|15468.4|15469.9|15468.4|15468.9|15467.4|37
1650351840000|2022-04-19 07:04:00|15470.9|15467.4|15470.9|15469.4|15470.9|15469.4|15470.9|15467.4|102
1650351850000|2022-04-19 07:04:10|15469.9|15468.4|15468.9|15467.4|15470.9|15469.4|15468.9|15467.4|259
1650351860000|2022-04-19 07:04:20|15468.4|15466.9|15470.4|15468.9|15470.4|15468.9|15468.4|15466.9|179
1650351870000|2022-04-19 07:04:30|15470.9|15469.4|15470.9|15469.4|15471.9|15470.4|15470.9|15469.4|88
1650351880000|2022-04-19 07:04:40|15471.6|15469.1|15471.9|15470.4|15473.9|15472.4|15471.6|15469.1|69
1650351890000|2022-04-19 07:04:50|15472.1|15470.6|15473.9|15471.4|15473.9|15472.4|15472.1|15470.6|209
1650351900000|2022-04-19 07:05:00|15472.9|15470.6|15471.9|15470.4|15472.9|15471.4|15471.9|15470.4|22
1650351910000|2022-04-19 07:05:10|15471.6|15469.4|15471.9|15470.4|15473.1|15471.6|15471.6|15469.4|94
1650351920000|2022-04-19 07:05:20|15472.9|15471.4|15471.9|15470.4|15472.9|15471.4|15471.9|15470.4|8
1650351930000|2022-04-19 07:05:30|15471.1|15469.6|15470.9|15469.4|15472.9|15471.4|15470.9|15469.4|156
1650351940000|2022-04-19 07:05:40|15469.9|15468.4|15468.9|15467.4|15469.9|15468.4|15468.9|15467.4|56
1650351950000|2022-04-19 07:05:50|15467.9|15466.4|15468.9|15467.4|15468.9|15467.4|15467.9|15466.4|94
1650351960000|2022-04-19 07:06:00|15467.9|15466.4|15467.9|15466.4|15468.9|15467.4|15467.9|15466.4|139
1650351970000|2022-04-19 07:06:10|15468.9|15467.4|15468.9|15467.4|15469.9|15468.4|15468.9|15467.4|174
1650351980000|2022-04-19 07:06:20|15467.9|15466.4|15468.9|15467.4|15468.9|15467.4|15467.9|15466.1|101
1650351990000|2022-04-19 07:06:30|15467.9|15466.4|15470.9|15469.4|15470.9|15469.4|15467.9|15466.4|153
1650352000000|2022-04-19 07:06:40|15471.1|15468.6|15469.9|15468.4|15471.1|15469.4|15469.9|15468.4|35
1650352010000|2022-04-19 07:06:50|15470.9|15468.6|15470.9|15469.4|15470.9|15469.4|15469.9|15468.4|21
1650352020000|2022-04-19 07:07:00|15469.9|15468.4|15470.9|15469.4|15470.9|15469.4|15468.9|15467.4|119
1650352030000|2022-04-19 07:07:10|15471.9|15470.4|15471.9|15470.4|15473.9|15471.4|15471.9|15470.4|111
1650352040000|2022-04-19 07:07:20|15472.9|15471.4|15473.9|15472.4|15474.9|15473.4|15472.9|15471.4|90
1650352050000|2022-04-19 07:07:30|15474.9|15473.4|15474.9|15473.4|15476.1|15474.6|15474.9|15473.4|119
1650352060000|2022-04-19 07:07:40|||||||||35
1650352070000|2022-04-19 07:07:50|15475.1|15472.6|15474.9|15473.4|15476.1|15474.6|15474.9|15472.6|142
1650352080000|2022-04-19 07:08:00|15473.9|15472.4|15471.9|15470.4|15474.9|15473.4|15471.9|15470.4|356
1650352090000|2022-04-19 07:08:10|15473.9|15472.4|15472.9|15471.4|15473.9|15472.4|15472.9|15471.4|31
1650352100000|2022-04-19 07:08:20|15471.9|15470.4|15470.9|15469.4|15473.1|15471.4|15470.9|15469.4|27
1650352110000|2022-04-19 07:08:30|15469.9|15468.4|15467.6|15466.1|15469.9|15468.4|15467.6|15466.1|48
1650352120000|2022-04-19 07:08:40|15467.9|15466.4|15463.6|15462.1|15467.9|15466.4|15463.6|15462.1|130
1650352130000|2022-04-19 07:08:50|15462.6|15461.1|15463.6|15462.1|15464.6|15462.1|15462.6|15461.1|112
1650352140000|2022-04-19 07:09:00|15464.6|15463.1|15464.6|15463.1|15464.6|15463.1|15463.6|15462.1|120
1650352150000|2022-04-19 07:09:10|15463.6|15462.1|15464.6|15463.1|15464.6|15463.1|15463.6|15462.1|23
1650352160000|2022-04-19 07:09:20|15463.6|15462.1|15464.6|15463.1|15464.6|15463.1|15463.6|15462.1|115
1650352170000|2022-04-19 07:09:30|15465.6|15464.1|15464.6|15463.1|15465.6|15464.1|15464.6|15463.1|10
1650352180000|2022-04-19 07:09:40|15465.6|15464.1|15466.6|15465.1|15466.6|15465.1|15464.6|15463.1|133
1650352190000|2022-04-19 07:09:50|15467.6|15466.1|15467.6|15466.1|15467.6|15466.1|15467.6|15466.1|33
1650352200000|2022-04-19 07:10:00|15468.6|15467.1|15466.9|15465.4|15468.9|15467.4|15466.9|15465.4|239
1650352210000|2022-04-19 07:10:10|15466.6|15465.1|15467.6|15466.1|15467.6|15466.1|15466.2|15464.7|35
1650352220000|2022-04-19 07:10:20|15468.6|15467.1|15467.6|15466.1|15468.6|15467.1|15467.6|15466.1|86
1650352230000|2022-04-19 07:10:30|15467.1|15465.6|15466.6|15464.1|15467.6|15466.1|15465.6|15464.1|133
1650352240000|2022-04-19 07:10:40|15466.4|15465.1|15466.6|15465.1|15466.6|15465.1|15465.6|15464.1|58
1650352250000|2022-04-19 07:10:50|15467.6|15466.1|15467.6|15466.1|15468.6|15467.1|15466.6|15465.1|261
1650352260000|2022-04-19 07:11:00|15468.2|15466.7|15467.6|15466.1|15468.6|15467.1|15466.6|15465.1|190
1650352270000|2022-04-19 07:11:10|15466.6|15465.1|15466.6|15465.1|15466.9|15465.1|15465.6|15464.1|55
1650352280000|2022-04-19 07:11:20|15466.1|15464.6|15465.6|15464.1|15467.6|15466.1|15465.6|15464.1|167
1650352290000|2022-04-19 07:11:30|15466.6|15465.1|15464.6|15463.1|15466.6|15465.1|15464.6|15462.9|45
1650352300000|2022-04-19 07:11:40|15465.6|15464.1|15467.6|15466.1|15467.6|15466.1|15465.6|15464.1|133
1650352310000|2022-04-19 07:11:50|15469.6|15468.1|15469.6|15468.1|15471.9|15470.4|15469.6|15468.1|84
1650352320000|2022-04-19 07:12:00|15470.6|15469.1|15469.6|15468.1|15471.1|15469.4|15469.6|15468.1|823
1650352330000|2022-04-19 07:12:10|15468.6|15467.1|15469.6|15468.1|15469.9|15468.1|15468.6|15467.1|66
1650352340000|2022-04-19 07:12:20|15470.9|15469.4|15470.6|15468.1|15470.9|15469.4|15469.6|15468.1|52
1650352350000|2022-04-19 07:12:30|15469.9|15468.4|15469.6|15467.1|15469.9|15468.4|15468.6|15467.1|30
1650352360000|2022-04-19 07:12:40|15470.9|15468.1|15471.9|15470.4|15472.1|15470.6|15470.9|15468.1|128
1650352370000|2022-04-19 07:12:50|15472.4|15470.9|15472.9|15471.4|15472.9|15471.4|15472.4|15470.9|40
1650352380000|2022-04-19 07:13:00|15472.3|15470.8|15471.9|15470.4|15472.9|15471.4|15471.9|15470.4|75
1650352390000|2022-04-19 07:13:10|15470.9|15469.4|15470.9|15469.4|15470.9|15469.4|15469.9|15468.4|91
1650352400000|2022-04-19 07:13:20|15469.9|15468.4|15471.9|15470.4|15472.9|15471.4|15469.9|15468.4|187
1650352410000|2022-04-19 07:13:30|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15469.9|15468.4|73
1650352420000|2022-04-19 07:13:40|15472.9||15472.9||15472.9||15472.9||51
1650352430000|2022-04-19 07:13:50|15471.9|15471.4|15470.9|15468.4|15472.9|15471.4|15469.9|15468.1|65
1650352440000|2022-04-19 07:14:00|15469.9|15469.4|15469.9|15467.4|15470.9|15469.4|15468.9|15467.4|55
1650352450000|2022-04-19 07:14:10|15469.4|15466.9|15467.6|15466.1|15469.6|15468.1|15466.6|15465.1|245
1650352460000|2022-04-19 07:14:20|15466.6|15465.1|15465.6|15464.1|15466.6|15465.1|15465.6|15464.1|49
1650352470000|2022-04-19 07:14:30|15464.6|15463.1|15462.6|15461.1|15464.6|15463.1|15462.6|15461.1|121
1650352480000|2022-04-19 07:14:40|15461.6|15460.1|15462.6|15461.1|15462.6|15461.1|15461.6|15460.1|233
1650352490000|2022-04-19 07:14:50|15461.6|15460.1|15461.6|15460.1|15461.6|15460.1|15461.6|15460.1|15
1650352500000|2022-04-19 07:15:00|15462.6|15461.1|15461.6|15460.1|15462.6|15461.1|15461.6|15459.1|250
1650352510000|2022-04-19 07:15:10|15460.6|15459.1|15462.6|15461.1|15462.6|15461.1|15460.6|15459.1|68
1650352520000|2022-04-19 07:15:20|15462.4|15460.9|15459.6|15458.1|15462.6|15461.1|15459.6|15458.1|74
1650352530000|2022-04-19 07:15:30|15460.6|15459.1|15458.4|15456.9|15460.6|15459.1|15458.4|15456.9|94
1650352540000|2022-04-19 07:15:40|15459.6|15458.1|15459.6|15458.1|15459.6|15458.1|15458.4|15456.9|72
1650352550000|2022-04-19 07:15:50|15460.6|15459.1|15460.6|15459.1|15460.6|15459.1|15460.6|15459.1|33
1650352560000|2022-04-19 07:16:00|15460.4|15457.9|15459.6|15457.1|15460.6|15459.1|15458.4|15456.9|186
1650352570000|2022-04-19 07:16:10|15459.4|15457.9|15460.6|15458.1|15461.6|15460.1|15459.4|15457.9|170
1650352580000|2022-04-19 07:16:20|15459.6|15458.4|15460.6|15459.1|15460.6|15459.1|15459.6|15458.1|36
1650352590000|2022-04-19 07:16:30|15459.6|15458.1|15459.6|15458.1|15461.6|15460.1|15459.6|15458.1|39
1650352600000|2022-04-19 07:16:40|15458.6|15457.1|15458.9|15457.4|15459.6|15458.1|15458.4|15456.9|94
1650352610000|2022-04-19 07:16:50|15458.4|15456.9|15459.6|15458.1|15459.6|15458.1|15458.4|15456.9|21
1650352620000|2022-04-19 07:17:00|15460.6|15459.1|15461.6|15460.1|15462.6|15461.1|15460.6|15459.1|357
1650352630000|2022-04-19 07:17:10|15461.4|15459.1|15460.6|15459.1|15461.6|15460.1|15460.6|15459.1|78
1650352640000|2022-04-19 07:17:20|15459.6|15458.1|15459.6|15458.1|15459.6|15458.1|15459.6|15458.1|45
1650352650000|2022-04-19 07:17:30|15460.6|15459.1|15460.6|15459.1|15461.9|15460.1|15459.4|15456.9|81
1650352660000|2022-04-19 07:17:40|15459.6|15458.1|15458.4|15455.9|15459.6|15458.1|15457.4|15455.7|132
1650352670000|2022-04-19 07:17:50|15457.4|15454.9|15456.4|15454.9|15457.4|15454.9|15455.4|15453.9|196
1650352680000|2022-04-19 07:18:00|15457.4|15454.7|15458.4|15456.9|15458.4|15456.9|15456.4|15454.7|217
1650352690000|2022-04-19 07:18:10|15459|15457.5|15459.6|15458.1|15459.6|15458.1|15458.4|15456.9|114
1650352700000|2022-04-19 07:18:20|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|29
1650352710000|2022-04-19 07:18:30|15459.6|15458.1|15458.4|15455.9|15459.6|15458.1|15457.4|15455.9|85
1650352720000|2022-04-19 07:18:40|15457.4|15456.9|15457.4|15455.9|15458.4|15456.9|15457.4|15455.9|131
1650352730000|2022-04-19 07:18:50|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|17
1650352740000|2022-04-19 07:19:00|15457|15455.5|15457.4|15455.9|15458.4|15456.9|15457|15455.5|122
1650352750000|2022-04-19 07:19:10|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|15455.4|15453.9|122
1650352760000|2022-04-19 07:19:20|15457|15455.5|15458.4|15456.9|15458.4|15456.9|15457|15455.5|89
1650352770000|2022-04-19 07:19:30|15457.4|15455.9|15456.4|15454.9|15457.4|15455.9|15456.4|15454.9|26
1650352780000|2022-04-19 07:19:40|||||||||30
1650352790000|2022-04-19 07:19:50|15455.4|15453.9|15456.4|15454.9|15456.4|15454.9|15455.4|15453.9|174
1650352800000|2022-04-19 07:20:00|15457.4|15453.9|15457.4|15455.9|15457.4|15455.9|15457.4|15453.9|105
1650352810000|2022-04-19 07:20:10|15456.4|15454.9|15457.4|15455.9|15457.4|15455.9|15456.4|15454.9|84
1650352820000|2022-04-19 07:20:20|15456.4|15454.9|15457.4|15455.9|15457.4|15455.9|15455.4|15453.7|38
1650352830000|2022-04-19 07:20:30|15458.4|15454.9|15457.4|15455.9|15458.4|15456.9|15457.2|15454.9|102
1650352840000|2022-04-19 07:20:40|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|79
1650352850000|2022-04-19 07:20:50|15457.4|15455.9|15458.4|15456.9|15458.4|15456.9|15457.4|15455.7|23
1650352860000|2022-04-19 07:21:00|15457.4|15455.9|15456.4|15454.9|15458.4|15456.9|15456.4|15454.9|117
1650352870000|2022-04-19 07:21:10|15455.4|15453.9|15453.4|15451.9|15455.4|15453.9|15452.4|15450.9|118
1650352880000|2022-04-19 07:21:20|15452.6|15450.9|15452.4|15450.9|15453.6|15451.9|15452.4|15450.9|95
1650352890000|2022-04-19 07:21:30|15453|15451.5|15452.4|15450.9|15453.4|15451.9|15452.4|15450.9|126
1650352900000|2022-04-19 07:21:40|15453.4|15451.9|15454.2|15452.7|15454.4|15452.9|15453.4|15451.9|59
1650352910000|2022-04-19 07:21:50|15453.6|15452.1|15453.2|15451.7|15454.2|15452.7|15452.2|15450.7|149
1650352920000|2022-04-19 07:22:00|15454.2|15452.7|15456.4|15454.9|15457.4|15455.9|15454.2|15452.7|258
1650352930000|2022-04-19 07:22:10|15457.4|15455.9|15459.6|15458.1|15460.6|15459.1|15457.2|15454.9|115
1650352940000|2022-04-19 07:22:20|15460.4|15457.9|15459.6|15458.1|15460.4|15458.1|15459.6|15457.9|68
1650352950000|2022-04-19 07:22:30|15459.9|15458.4|15459.6|15458.1|15460.9|15459.1|15459.6|15457.9|53
1650352960000|2022-04-19 07:22:40|15459.9|15458.4|15462.6|15461.1|15462.6|15461.1|15459.9|15458.1|39
1650352970000|2022-04-19 07:22:50|15463.1|15461.6|15462.6|15461.1|15463.6|15462.1|15461.6|15460.1|403
1650352980000|2022-04-19 07:23:00|15463.6|15462.1|15463.6|15462.1|15464.6|15463.1|15462.6|15462.1|117
1650352990000|2022-04-19 07:23:10|15462.9|15461.1|15466.6|15465.1|15466.6|15465.1|15462.6|15461.1|300
1650353000000|2022-04-19 07:23:20|15465.6|15464.1|15463.6|15462.1|15465.6|15464.1|15463.6|15461.9|74
1650353010000|2022-04-19 07:23:30|15463.1|15461.6|15462.6|15461.1|15463.6|15462.1|15461.6|15460.1|122
1650353020000|2022-04-19 07:23:40|||||||||71
1650353030000|2022-04-19 07:23:50|15461.6|15460.1|15461.6|15460.1|15461.6|15460.1|15461.6|15460.1|3
1650353040000|2022-04-19 07:24:00|15461.9|15460.4|15461.6|15460.1|15461.9|15460.4|15461.6|15460.1|60
1650353050000|2022-04-19 07:24:10|||||||||42
1650353060000|2022-04-19 07:24:20|15460.6|15459.1|15461.6|15460.1|15461.6|15460.1|15460.1|15458.6|171
1650353070000|2022-04-19 07:24:30|15462.6|15461.1|15462.6|15460.1|15462.6|15461.1|15462.1|15460.1|140
1650353080000|2022-04-19 07:24:40|15462.4|15460.9|15461.6|15460.1|15462.6|15461.1|15461.6|15460.1|28
1650353090000|2022-04-19 07:24:50|15460.6|15459.1|15461.6|15460.1|15461.6|15460.1|15459.6|15458.1|156
1650353100000|2022-04-19 07:25:00|15462.6|15461.1|15460.6|15459.1|15462.6|15461.1|15459.6|15458.1|749
1650353110000|2022-04-19 07:25:10|15461.6|15460.1|15460.6|15459.1|15461.6|15460.1|15460.6|15459.1|84
1650353120000|2022-04-19 07:25:20|15460.1|15458.6|15460.6|15459.1|15460.6|15459.1|15459.6|15458.1|84
1650353130000|2022-04-19 07:25:30|15459.6|15458.1|15459.6|15458.1|15459.6|15458.1|15459.6|15458.1|46
1650353140000|2022-04-19 07:25:40|15459.9|15457.4|15457.4|15455.9|15459.9|15457.4|15457.4|15455.9|41
1650353150000|2022-04-19 07:25:50|15456.4|15454.9|15456.4|15454.9|15457.4|15455.9|15456.4|15454.7|150
1650353160000|2022-04-19 07:26:00|15455.4|15453.9|15456.4|15454.9|15457.4|15455.9|15455.4|15453.7|162
1650353170000|2022-04-19 07:26:10|15457|15455.5|15455.4|15453.9|15457|15455.5|15455.4|15453.9|34
1650353180000|2022-04-19 07:26:20|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|35
1650353190000|2022-04-19 07:26:30|15457|15455.5|15456.4|15454.9|15457.4|15455.9|15456.4|15454.9|98
1650353200000|2022-04-19 07:26:40|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|66
1650353210000|2022-04-19 07:26:50|15454.4|15452.9|15455.4|15453.9|15455.4|15453.9|15454.2|15452.7|45
1650353220000|2022-04-19 07:27:00|15456.4|15454.9|15456.2|15453.7|15456.4|15454.9|15455.4|15453.7|146
1650353230000|2022-04-19 07:27:10|15456.4|15453.9|15455.4|15453.9|15456.4|15454.7|15455|15452.7|113
1650353240000|2022-04-19 07:27:20|15454.2|15452.7|15455.4|15453.9|15455.4|15453.9|15454.2|15452.5|156
1650353250000|2022-04-19 07:27:30|15455.2|15452.7|15453.2|15451.7|15455.2|15452.7|15453.2|15451.7|107
1650353260000|2022-04-19 07:27:40|15454.2||15454.2||15454.2||15453.2||67
1650353270000|2022-04-19 07:27:50|15453.2|15452.2|15454.2|15452.7|15454.2|15452.7|15453.2|15451.7|102
1650353280000|2022-04-19 07:28:00|15455.4|15453.9|15455.4|15453.9|15457.4|15454.9|15455.4|15453.9|89
1650353290000|2022-04-19 07:28:10|15456.4|15454.9|15454.2|15452.7|15456.4|15454.9|15454.2|15452.7|38
1650353300000|2022-04-19 07:28:20|15455.4|15453.9|15456.4|15454.9|15456.4|15454.9|15455.4|15453.9|16
1650353310000|2022-04-19 07:28:30|15457.2|15454.7|15458.4|15456.9|15458.7|15456.9|15456.4|15454.7|156
1650353320000|2022-04-19 07:28:40|15459.7|15458.2|15460.7|15459.2|15461.9|15459.7|15459.7|15458.2|105
1650353330000|2022-04-19 07:28:50|15461.7|15459.9|15461.7|15460.2|15462.4|15460.9|15461.4|15459.9|100
1650353340000|2022-04-19 07:29:00|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|113
1650353350000|2022-04-19 07:29:10|||||||||16
1650353360000|2022-04-19 07:29:20|15461.7|15460.2|15462.7|15461.2|15462.9|15461.4|15461.7|15460.2|9
1650353370000|2022-04-19 07:29:30|15463.7|15462.2|15463.7|15461.2|15463.7|15462.2|15462.7|15461.2|56
1650353380000|2022-04-19 07:29:40|15464.7|15462.2|15466.7|15465.2|15466.7|15465.2|15464.7|15462.2|14
1650353390000|2022-04-19 07:29:50|15465.7|15464.2|15457.4|15455.9|15465.7|15464.2|15457.2|15455.7|175
1650353400000|2022-04-19 07:30:00|15456.4|15454.9|15454.4|15452.9|15456.4|15454.9|15454.4|15452.9|134
1650353410000|2022-04-19 07:30:10|15453.4|15451.9|15452.4|15450.9|15453.7|15451.9|15452.4|15450.9|166
1650353420000|2022-04-19 07:30:20|15453.4|15451.9|15455.4|15452.9|15455.4|15453.9|15453.4|15450.9|95
1650353430000|2022-04-19 07:30:30|15453.4|15451.9|15453.4|15451.9|15454.4|15452.9|15452.4|15450.9|361
1650353440000|2022-04-19 07:30:40|15452.4|15450.9|15452.2|15450.7|15453.2|15451.7|15452.2|15450.7|86
1650353450000|2022-04-19 07:30:50|15452.7|15451.2|15451.2|15449.7|15453.2|15451.7|15451.2|15449.7|136
1650353460000|2022-04-19 07:31:00|15450.2|15448.7|15451.2|15449.7|15452.2|15450.7|15450.2|15448.7|101
1650353470000|2022-04-19 07:31:10|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|137
1650353480000|2022-04-19 07:31:20|15450.7|15449.2|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|172
1650353490000|2022-04-19 07:31:30|15449.4|15447.7|15450.2|15448.7|15451.2|15449.7|15449.4|15447.7|95
1650353500000|2022-04-19 07:31:40|15449.2|15447.7|15449.2|15447.7|15450.2|15448.7|15449.2|15447.7|94
1650353510000|2022-04-19 07:31:50|15450.2|15448.7|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|146
1650353520000|2022-04-19 07:32:00|15450.7|15449.2|15451.2|15449.7|15452.2|15450.7|15450.7|15449.2|347
1650353530000|2022-04-19 07:32:10|15451|15449.5|15448.4|15445.9|15451.2|15449.7|15448.2|15445.9|352
1650353540000|2022-04-19 07:32:20|15447.2|15445.7|15448.2|15446.7|15449.2|15447.7|15447.2|15445.7|111
1650353550000|2022-04-19 07:32:30|15449.2|15447.7|15449.2|15447.7|15449.2|15447.7|15448.2|15446.7|151
1650353560000|2022-04-19 07:32:40|15449.7|15448.2|15449.2|15447.7|15450.2|15448.7|15449.2|15447.7|187
1650353570000|2022-04-19 07:32:50|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|34
1650353580000|2022-04-19 07:33:00|15449.2|15447.7|15451.2|15449.7|15451.2|15449.7|15449.2|15447.7|120
1650353590000|2022-04-19 07:33:10|15450.2|15447.7|15450.2|15448.7|15451.2|15448.7|15449.2|15447.7|101
1650353600000|2022-04-19 07:33:20|15449.2|15447.7|15451.2|15449.7|15451.2|15449.7|15449.2|15447.7|60
1650353610000|2022-04-19 07:33:30|15452.2|15449.9|15451.2|15449.7|15452.2|15450.5|15451.2|15449.7|95
1650353620000|2022-04-19 07:33:40|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|37
1650353630000|2022-04-19 07:33:50|15450.4|15448.9|15451.2|15449.7|15451.2|15449.7|15450.4|15448.9|42
1650353640000|2022-04-19 07:34:00|15452|15449.5|15450.2|15448.7|15452|15449.9|15450.2|15448.7|61
1650353650000|2022-04-19 07:34:10|15449.2|15447.7|15449.2|15447.7|15450.4|15447.9|15449.2|15447.7|102
1650353660000|2022-04-19 07:34:20|15449.7|15448.2|15448.2|15446.7|15450.4|15448.7|15448.2|15446.7|134
1650353670000|2022-04-19 07:34:30|15449.2|15447.7|15451.2|15449.7|15451.2|15449.7|15449.2|15447.7|74
1650353680000|2022-04-19 07:34:40|15453.2|15451.7|15454|15451.5|15454.2|15452.7|15453.2|15451.5|53
1650353690000|2022-04-19 07:34:50|15453.4|15451.9|15452.2|15450.7|15453.4|15451.9|15452.2|15450.7|238
1650353700000|2022-04-19 07:35:00|15451.2|15449.7|15453.2|15451.7|15453.2|15451.7|15451.2|15449.7|168
1650353710000|2022-04-19 07:35:10|15453.7|15452.2|15456.4|15454.9|15458.4|15456.9|15453.7|15452.2|311
1650353720000|2022-04-19 07:35:20|15455.4|15453.9|15454.2|15452.7|15456.4|15453.9|15454.2|15451.7|185
1650353730000|2022-04-19 07:35:30|15454.4|15452.9|15452.2|15450.7|15454.4|15452.9|15452.2|15450.7|26
1650353740000|2022-04-19 07:35:40|15451.2|15449.7|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|37
1650353750000|2022-04-19 07:35:50|15450|15448.5|15450.2|15448.7|15450.7|15449.2|15450|15448.5|69
1650353760000|2022-04-19 07:36:00|||||||||13
1650353770000|2022-04-19 07:36:10|15452.2|15450.7|15461.7|15460.2|15462.7|15461.2|15452.2|15450.5|356
1650353780000|2022-04-19 07:36:20|15460.7|15459.2|15458.4|15456.9|15460.7|15459.2|15458.4|15456.9|67
1650353790000|2022-04-19 07:36:30|15457.4|15455.9|15457.4|15455.9|15457.4|15456.9|15457.4|15455.9|65
1650353800000|2022-04-19 07:36:40|15456.4|15454.9|15454.2|15452.7|15457.4|15455.2|15454.2|15452.7|73
1650353810000|2022-04-19 07:36:50|15453.7|15452.2|15451.2|15449.7|15453.7|15452.2|15451.2|15449.7|496
1650353820000|2022-04-19 07:37:00|15452.2|15450.7|15452|15449.5|15453.4|15451.7|15452|15449.5|113
1650353830000|2022-04-19 07:37:10|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|18
1650353840000|2022-04-19 07:37:20|15452.2|15450.7|15452.2|15450.7|15452.2|15450.7|15452.2|15450.7|23
1650353850000|2022-04-19 07:37:30|15453.2|15451.7|15452.2|15450.7|15455.7|15453.2|15452.2|15450.7|114
1650353860000|2022-04-19 07:37:40|15451.2|15449.7|15452.2|15450.7|15452.2|15450.7|15451.2|15449.7|69
1650353870000|2022-04-19 07:37:50|15453.2|15451.7|15453.2|15451.7|15453.2|15451.7|15453.2|15451.7|12
1650353880000|2022-04-19 07:38:00|15453.7|15452.2|15455.4|15453.9|15456.4|15454.9|15453.7|15452.2|97
1650353890000|2022-04-19 07:38:10|15456.4|15454.9|15454.4|15452.9|15456.4|15454.9|15453.4|15451.9|95
1650353900000|2022-04-19 07:38:20|15453.4|15451.9|15453.4|15450.9|15453.4|15451.9|15452.4|15450.9|61
1650353910000|2022-04-19 07:38:30|15453.2|15451.7|15453.4|15451.9|15454.4|15452.9|15452.7|15450.9|140
1650353920000|2022-04-19 07:38:40|15453|15451.5|15453.4|15451.9|15453.4|15451.9|15453|15450.9|38
1650353930000|2022-04-19 07:38:50|15453.9|15452.4|15455.4|15453.9|15455.4|15453.9|15453.9|15452.4|264
1650353940000|2022-04-19 07:39:00|15454.4|15452.9|15454.4|15451.9|15454.4|15452.9|15453.4|15451.9|117
1650353950000|2022-04-19 07:39:10|15453.4|15452.9|15454.4|15452.9|15454.4|15452.9|15453.4|15452.9|59
1650353960000|2022-04-19 07:39:20|15455.4|15453.9|15454.4|15452.9|15455.4|15453.9|15454.4|15452.9|70
1650353970000|2022-04-19 07:39:30|15455|15453.5|15455.4|15453.9|15455.4|15453.9|15455|15453.5|63
1650353980000|2022-04-19 07:39:40|15454.9|15453.4|15454.4|15452.9|15454.9|15453.4|15454.4|15452.9|111
1650353990000|2022-04-19 07:39:50|15453.4|15451.9|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|35
1650354000000|2022-04-19 07:40:00|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|15454.4|15452.9|260
1650354010000|2022-04-19 07:40:10|||||||||84
1650354020000|2022-04-19 07:40:20|15454.4|15452.9|15455.4|15453.9|15455.4|15453.9|15453.4|15451.9|80
1650354030000|2022-04-19 07:40:30|15456.4|15454.9|15456.4|15454.9|15457.4|15455.9|15456.4|15454.9|90
1650354040000|2022-04-19 07:40:40||15453.9||15454.9||15454.9||15453.9|17
1650354050000|2022-04-19 07:40:50|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|80
1650354060000|2022-04-19 07:41:00|15456.9|15455.4|15458.4|15456.9|15458.4|15456.9|15456.9|15455.4|110
1650354070000|2022-04-19 07:41:10|15459.2|15456.7|15460.7|15459.2|15460.7|15459.2|15458.4|15456.7|81
1650354080000|2022-04-19 07:41:20|15459.7|15458.2|15463.7|15462.2|15463.7|15462.2|15459.7|15458.2|133
1650354090000|2022-04-19 07:41:30|15464.7|15463.2|15461.7|15460.2|15464.9|15463.2|15461.7|15460.2|84
1650354100000|2022-04-19 07:41:40|15462.7|15461.2|15463.7|15461.2|15463.7|15461.7|15462.7|15461.2|117
1650354110000|2022-04-19 07:41:50|15462.7|15462.2|15463.7|15462.2|15463.7|15462.2|15462.7|15461.2|39
1650354120000|2022-04-19 07:42:00|15464.7|15463.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|152
1650354130000|2022-04-19 07:42:10|15464.1|15462.6|15463.7|15462.2|15464.1|15462.6|15462.7|15461.2|125
1650354140000|2022-04-19 07:42:20|15463.4|15461.2|15462.7|15461.2|15464.2|15462.7|15462.7|15461.2|96
1650354150000|2022-04-19 07:42:30|15463.7|15462.2|15465.1|15463.6|15465.7|15464.2|15463.7|15462.2|50
1650354160000|2022-04-19 07:42:40|15465.7|15463.2|15465.7|15464.2|15465.7|15464.2|15464.7|15463.2|79
1650354170000|2022-04-19 07:42:50|15464.7|15463.2|15464.7|15463.2|15465.7|15464.2|15464.7|15463.2|27
1650354180000|2022-04-19 07:43:00|15463.7|15462.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|157
1650354190000|2022-04-19 07:43:10|15463.9|15462.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|17
1650354200000|2022-04-19 07:43:20|15464.4|15462.9|15464.7|15463.2|15464.9|15463.2|15463.7|15462.2|173
1650354210000|2022-04-19 07:43:30|15464.9|15462.4|15463.7|15462.2|15464.9|15463.2|15463.7|15462.2|76
1650354220000|2022-04-19 07:43:40|15464.7|15463.2|15464.7|15463.2|15464.7|15463.2|15464.7|15463.2|2
1650354230000|2022-04-19 07:43:50|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|15463.7|15462.2|84
1650354240000|2022-04-19 07:44:00|15462.7|15461.2|15463.7|15462.2|15463.7|15462.2|15462.7|15461.2|69
1650354250000|2022-04-19 07:44:10|15464.7|15463.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|51
1650354260000|2022-04-19 07:44:20|15465.7|15464.2|15464.7|15463.2|15465.7|15464.2|15464.7|15463.2|177
1650354270000|2022-04-19 07:44:30|15465.7|15464.2|15465.7|15464.2|15465.7|15464.2|15464.7|15463.2|417
1650354280000|2022-04-19 07:44:40|15466.7|15465.2|15465.7|15464.2|15466.7|15465.2|15464.7|15463.2|97
1650354290000|2022-04-19 07:44:50|15465.9|15464.4|15465.7|15464.2|15465.9|15464.4|15465.7|15464.2|49
1650354300000|2022-04-19 07:45:00|15464.9|15463.2|15466.7|15465.2|15466.7|15465.2|15464.9|15463.2|100
1650354310000|2022-04-19 07:45:10|15465.9|15464.2|15465.9|15464.4|15466.7|15465.2|15465.7|15464.2|65
1650354320000|2022-04-19 07:45:20|15465.7|15464.2|15466.7|15465.2|15466.7|15465.2|15465.7|15464.2|11
1650354330000|2022-04-19 07:45:30|15467.7|15466.2|15467.2|15465.7|15467.7|15466.2|15466.7|15465.2|70
1650354340000|2022-04-19 07:45:40|15467.7|15466.2|15466.7|15465.2|15467.7|15466.2|15466.7|15465.2|69
1650354350000|2022-04-19 07:45:50|15465.7|15464.2|15467.7|15466.2|15467.9|15466.2|15465.7|15464.2|23
1650354360000|2022-04-19 07:46:00|15467.1|15465.6|15465.7|15464.2|15467.1|15465.6|15465.7|15464.2|86
1650354370000|2022-04-19 07:46:10|15466.7|15465.2|15466.7|15465.2|15467.7|15465.2|15466.7|15465.2|71
1650354380000|2022-04-19 07:46:20|15466.1|15464.6|15465.7|15464.2|15466.7|15465.2|15465.7|15464.2|27
1650354390000|2022-04-19 07:46:30|15466.2|15464.7|15466.7|15465.2|15467.7|15466.2|15465.7|15464.2|71
1650354400000|2022-04-19 07:46:40|15467.7|15466.2|15468.7|15466.2|15468.9|15467.2|15467.7|15466.2|25
1650354410000|2022-04-19 07:46:50|15467.7|15465.7|15467.7|15466.2|15467.7|15466.2|15467.2|15465.7|59
1650354420000|2022-04-19 07:47:00|15466.7|15465.2|15466.7|15464.2|15467.7|15466.2|15465.7|15464.2|69
1650354430000|2022-04-19 07:47:10|15465.7|15465.2|15467.7|15466.2|15467.7|15466.2|15465.7|15464.9|184
1650354440000|2022-04-19 07:47:20|||||||||2
1650354450000|2022-04-19 07:47:30|15466.7|15465.2|15467.7|15466.2|15467.7|15466.2|15466.7|15465.2|65
1650354460000|2022-04-19 07:47:40|15466.7|15465.2|15467.7|15466.2|15467.7|15466.2|15466.7|15465.2|3
1650354470000|2022-04-19 07:47:50|15466.7|15465.2|15465.7|15464.2|15466.7|15465.2|15465.7|15464.2|236
1650354480000|2022-04-19 07:48:00|15464.7|15462.2|15463.7|15462.2|15464.7|15462.2|15463.7|15462.2|9
1650354490000|2022-04-19 07:48:10|15464.2|15462.7|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|101
1650354500000|2022-04-19 07:48:20|15464.1|15462.6|15464.7|15463.2|15465.4|15463.2|15464.1|15462.6|111
1650354510000|2022-04-19 07:48:30|15465.7|15464.2|15465.7|15464.2|15465.7|15464.2|15465.7|15464.2|5
1650354520000|2022-04-19 07:48:40|15464.7|15463.2|15464.7|15463.2|15465.9|15464.2|15464.7|15462.9|87
1650354530000|2022-04-19 07:48:50|15463.7|15462.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|108
1650354540000|2022-04-19 07:49:00|15463.7|15462.2|15460.7|15459.2|15464.9|15463.2|15460.7|15459.2|150
1650354550000|2022-04-19 07:49:10|15461.4|15458.9|15462.7|15460.2|15462.7|15461.2|15461.4|15458.9|75
1650354560000|2022-04-19 07:49:20|15461.7|15461.2|15463.7|15462.2|15463.7|15462.2|15461.7|15461.2|3
1650354570000|2022-04-19 07:49:30|15463.1|15461.6|15464.7|15463.2|15464.7|15463.2|15463.1|15461.6|166
1650354580000|2022-04-19 07:49:40|15463.7|15462.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|27
1650354590000|2022-04-19 07:49:50|15463.7|15462.2|15464.7|15463.2|15464.9|15463.2|15463.7|15462.2|10
1650354600000|2022-04-19 07:50:00|15463.7|15462.2|15464.7|15463.2|15465.7|15464.2|15463.7|15462.2|71
1650354610000|2022-04-19 07:50:10|15464.1|15462.6|15464.7|15463.2|15464.9|15463.2|15463.7|15462.2|21
1650354620000|2022-04-19 07:50:20|15465.7|15464.2|15465.7|15463.2|15465.7|15464.2|15465.7|15463.2|15
1650354630000|2022-04-19 07:50:30|15464.7|15462.2|15461.7|15460.2|15464.7|15462.2|15461.7|15460.2|88
1650354640000|2022-04-19 07:50:40|15462.7|15461.2|15460.7|15459.2|15462.7|15461.2|15460.7|15459.2|123
1650354650000|2022-04-19 07:50:50|15459.7|15458.2|15458.4|15456.9|15460.7|15458.9|15458.4|15456.9|77
1650354660000|2022-04-19 07:51:00|15459.7|15458.2|15458.4|15456.9|15459.7|15458.2|15458.4|15456.9|10
1650354670000|2022-04-19 07:51:10|||||||||13
1650354680000|2022-04-19 07:51:20|15457.4|15455.9|15459.7|15458.2|15459.7|15458.2|15457.4|15455.9|53
1650354690000|2022-04-19 07:51:30|15458.9|15457.4|15458.4|15456.9|15458.9|15457.4|15457.4|15455.7|124
1650354700000|2022-04-19 07:51:40|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|5
1650354710000|2022-04-19 07:51:50|15456.4|15454.9|15457.4|15455.9|15457.4|15455.9|15456.4|15454.9|74
1650354720000|2022-04-19 07:52:00|15458.2|15456.7|15459.7|15457.2|15460.7|15459.2|15458.2|15456.7|90
1650354730000|2022-04-19 07:52:10|15460.7|15458.2|15458.4|15456.9|15460.7|15459.2|15458.4|15456.9|44
1650354740000|2022-04-19 07:52:20|15457.4|15455.9|15458.4|15456.9|15458.4|15456.9|15457.4|15455.9|19
1650354750000|2022-04-19 07:52:30|||||||||3
1650354760000|2022-04-19 07:52:40|15459.7|15458.2|15459.7|15458.2|15460.7|15459.2|15459.7|15458.2|64
1650354770000|2022-04-19 07:52:50|||||||||14
1650354780000|2022-04-19 07:53:00|15460.7|15459.2|15460.7|15459.2|15460.7|15459.2|15459.7|15458.2|28
1650354790000|2022-04-19 07:53:10|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|5
1650354800000|2022-04-19 07:53:20|15458.7|15457.2|15459.7|15458.2|15459.7|15458.2|15458.4|15456.7|49
1650354810000|2022-04-19 07:53:30|15458.4|15456.9|15460.7|15459.2|15460.9|15459.2|15458.4|15456.9|17
1650354820000|2022-04-19 07:53:40|15459.7|15458.2|15458.4|15456.9|15459.7|15458.2|15458.4|15456.9|31
1650354830000|2022-04-19 07:53:50|15459|15457.5|15458.4|15456.9|15459.7|15458.2|15458.4|15456.9|30
1650354840000|2022-04-19 07:54:00|15459.7|15458.2|15460.7|15459.2|15460.7|15459.2|15458.4|15456.9|268
1650354850000|2022-04-19 07:54:10|15460.1|15458.6|15456.4|15454.9|15460.1|15458.6|15456.4|15454.9|36
1650354860000|2022-04-19 07:54:20|15455.4|15453.9|15457.4|15455.9|15457.4|15455.9|15455.4|15453.7|32
1650354870000|2022-04-19 07:54:30|15458.4|15456.9|15458.4|15456.9|15459.4|15457.9|15458.4|15456.9|52
1650354880000|2022-04-19 07:54:40|15458.7|15457.2|15460.7|15459.2|15460.7|15459.2|15458.4|15456.9|39
1650354890000|2022-04-19 07:54:50|15459.7|15458.2|15459.7|15457.2|15459.9|15458.4|15459.7|15457.2|16
1650354900000|2022-04-19 07:55:00|15458.9|15457.4|15459.7|15458.2|15459.7|15458.2|15458.4|15456.7|41
1650354910000|2022-04-19 07:55:10|||||||||3
1650354920000|2022-04-19 07:55:20|15459.9|15457.4|15457.4|15455.9|15459.9|15457.4|15457.4|15455.9|149
1650354930000|2022-04-19 07:55:30|15458.4|15456.9|15456.4|15454.9|15458.4|15456.9|15456.4|15454.9|193
1650354940000|2022-04-19 07:55:40|15456.9|15455.4|15456.4|15454.9|15457.4|15455.9|15456.4|15454.9|37
1650354950000|2022-04-19 07:55:50|15457.4|15455.9|15458.4|15456.9|15458.4|15456.9|15457.4|15455.9|265
1650354960000|2022-04-19 07:56:00|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|24
1650354970000|2022-04-19 07:56:10|||||||||21
1650354980000|2022-04-19 07:56:20|15458.4|15456.9|15462.9|15461.4|15462.9|15461.4|15458.4|15456.9|121
1650354990000|2022-04-19 07:56:30|15462|15460.5|15462|15460.5|15462|15460.5|15462|15460.5|6
1650355000000|2022-04-19 07:56:40|15461.2|15459.7|15460|15458.5|15461.2|15459.7|15460|15458.5|39
1650355010000|2022-04-19 07:56:50|15461|15459.5|15461|15459.5|15461.2|15459.5|15460|15458.5|34
1650355020000|2022-04-19 07:57:00|15460|15458.5|15461|15459.5|15461|15459.5|15460|15458.5|152
1650355040000|2022-04-19 07:57:20|15459|15457.5|15461|15459.5|15461|15459.5|15459|15457.5|40
1650355050000|2022-04-19 07:57:30|15460|15458.5|15462|15460.5|15462|15460.5|15460|15458.5|266
1650355060000|2022-04-19 07:57:40|15463|15461.5|15463|15461.5|15463|15461.5|15463|15461.5|14
1650355070000|2022-04-19 07:57:50|15464|15462.5|15462|15460.5|15464|15462.5|15462|15460.5|76
1650355080000|2022-04-19 07:58:00|15463|15461.5|15463|15461.5|15463|15461.5|15463|15461.5|27
1650355090000|2022-04-19 07:58:10|15462|15460.5|15463|15460.5|15463.2|15461.5|15462|15460.5|41
1650355100000|2022-04-19 07:58:20|15462.7|15461.2|15462|15460.5|15463|15461.5|15462|15460.5|31
1650355110000|2022-04-19 07:58:30|15463|15459.5|15463|15461.5|15463|15461.5|15463|15459.5|299
1650355120000|2022-04-19 07:58:40|15464|15462.5|15463|15461.5|15464.2|15462.5|15463|15461.5|5
1650355130000|2022-04-19 07:58:50|15464|15462.5|15464|15462.5|15464|15462.5|15464|15462.5|22
1650355140000|2022-04-19 07:59:00|15463|15461.5|15463|15461.5|15463|15461.5|15463|15461.5|92
1650355150000|2022-04-19 07:59:10|15464|15462.5|15463|15461.5|15464|15462.5|15463|15461.5|12
1650355160000|2022-04-19 07:59:20|||||||||6
1650355170000|2022-04-19 07:59:30|||||||||7
1650355180000|2022-04-19 07:59:40|15462|15460.5|15461|15459.5|15463|15461.5|15461|15459.5|111
1650355190000|2022-04-19 07:59:50|15461.7|15459.2|15462|15460.5|15462.2|15460.5|15461|15459.2|43
1650355200000|2022-04-19 08:00:00|15461|15459.5|15463|15461.5|15464|15462.5|15461|15459.5|122
1650355210000|2022-04-19 08:00:10|||||||||1
1650355220000|2022-04-19 08:00:20|15461|15459.5|15461|15459.5|15461|15459.5|15460|15458.5|49
1650355230000|2022-04-19 08:00:30|15461.2|15458.7|15459|15457.5|15461.2|15458.7|15459|15457.5|54
1650355240000|2022-04-19 08:00:40|15458|15456.5|15457|15455.5|15459|15457.5|15457|15455.5|285
1650355250000|2022-04-19 08:00:50|15458|15455.7|15457|15455.5|15458|15455.7|15457|15455.5|10
1650355260000|2022-04-19 08:01:00|15457.4|15455.9|15459|15457.5|15459|15457.5|15457.4|15455.9|80
1650355270000|2022-04-19 08:01:10|15460|15458.5|15461|15459.5|15461|15459.5|15460|15458.5|33
1650355280000|2022-04-19 08:01:20|15462|15459.7|15462|15460.5|15463|15461.5|15461|15459.2|75
1650355290000|2022-04-19 08:01:30|15462.7|15461.2|15460|15458.5|15463|15461.5|15460|15458.5|99
1650355300000|2022-04-19 08:01:40|15461|15459.5|15459|15457.5|15461|15459.5|15458|15456.5|98
1650355310000|2022-04-19 08:01:50|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|1
1650355320000|2022-04-19 08:02:00|15457|15455.5|15458|15456.5|15458|15456.5|15457|15455.5|83
1650355330000|2022-04-19 08:02:10|15457.7|15455.2|15455.2|15453.7|15458|15456.5|15455.2|15453.7|12
1650355340000|2022-04-19 08:02:20|||||||||43
1650355350000|2022-04-19 08:02:30|||||||||1
1650355360000|2022-04-19 08:02:40|15456|15454.5|15456|15454.5|15456.4|15454.7|15455.2|15453.5|36
1650355370000|2022-04-19 08:02:50|15456.2|15454.7|15456.2|15454.7|15456.2|15454.7|15455.2|15453.7|114
1650355380000|2022-04-19 08:03:00|||||||||3
1650355390000|2022-04-19 08:03:10|15455.2|15453.7|15455.2|15453.7|15455.2|15453.7|15454.2|15452.7|42
1650355400000|2022-04-19 08:03:20|15454.2|15452.7|15454.2|15452.7|15455.2|15452.7|15454.2|15452.7|27
1650355410000|2022-04-19 08:03:30|15454.7|15453.2|15454.7|15453.2|15454.7|15453.2|15454.7|15453.2|1
1650355420000|2022-04-19 08:03:40|15455.2|15453.7|15454.7|15453.2|15455.7|15454.2|15454.7|15453.2|176
1650355430000|2022-04-19 08:03:50|||||||||67
1650355440000|2022-04-19 08:04:00|15454.2|15452.7|15453.2|15451.7|15454.7|15453.2|15453.2|15451.7|164
1650355450000|2022-04-19 08:04:10|15452.2|15450.7|15452.2|15450.7|15453.2|15451.7|15452.2|15450.7|111
1650355460000|2022-04-19 08:04:20|15453.2|15451.7|15452.2|15450.7|15453.2|15451.7|15452.2|15450.7|46
1650355470000|2022-04-19 08:04:30|15453.2|15451.7|15451.2|15449.7|15453.2|15451.7|15451.2|15449.7|399
1650355480000|2022-04-19 08:04:40|15452.2|15448.7|15451.2|15449.7|15452.2|15449.7|15450.2|15448.7|46
1650355490000|2022-04-19 08:04:50|15450.2|15448.7|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|49
1650355500000|2022-04-19 08:05:00|15451.2|15449.7|15450.2|15448.7|15451.2|15449.7|15449.4|15447.9|65
1650355510000|2022-04-19 08:05:10|15451.2|15449.7|15451.2|15449.7|15452.2|15450.7|15450.2|15448.7|220
1650355520000|2022-04-19 08:05:20|15451.7|15450.2|15453.2|15450.7|15453.2|15451.7|15451.7|15450.2|53
1650355530000|2022-04-19 08:05:30|15452.4|15450.9|15452.2|15450.7|15453.2|15450.9|15452.2|15450.7|24
1650355540000|2022-04-19 08:05:40|15451.2|15449.7|15451.2|15449.7|15452.2|15450.7|15451.2|15449.7|64
1650355550000|2022-04-19 08:05:50|15450.2|15448.7|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|94
1650355560000|2022-04-19 08:06:00|15451.2|15449.7|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|24
1650355570000|2022-04-19 08:06:10|15451.2|15449.7|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|29
1650355580000|2022-04-19 08:06:20|15450.4|15448.9|15451.2|15449.7|15452.2|15450.7|15450.4|15448.9|38
1650355590000|2022-04-19 08:06:30|15450.2|15448.7|15451.2|15449.7|15451.4|15449.7|15449.7|15448.2|206
1650355600000|2022-04-19 08:06:40||15448.7||15449.7||15449.7||15448.7|24
1650355610000|2022-04-19 08:06:50|15450.2|15448.7|15452.2|15450.7|15453.2|15450.7|15450.2|15448.7|281
1650355620000|2022-04-19 08:07:00|15453.2|15451.7|15453.2|15451.7|15454.2|15452.7|15453.2|15451.7|102
1650355630000|2022-04-19 08:07:10|15452.2|15450.7|15453.2|15451.7|15453.2|15451.7|15452.2|15450.7|47
1650355640000|2022-04-19 08:07:20||15450.7||15450.7||15450.7||15450.7|16
1650355650000|2022-04-19 08:07:30|15452.4|15450.9|15452.2|15450.7|15453.4|15451.7|15452.2|15450.7|6
1650355660000|2022-04-19 08:07:40|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|27
1650355670000|2022-04-19 08:07:50|15450.2|15448.7|15450.2|15447.7|15450.2|15448.7|15448.2|15446.7|78
1650355680000|2022-04-19 08:08:00|15449.2|15446.7|15448.2|15446.7|15449.2|15446.7|15448.2|15446.7|52
1650355690000|2022-04-19 08:08:10|15448.4|15445.9|15449.2|15447.7|15449.2|15447.7|15447.2|15445.7|143
1650355700000|2022-04-19 08:08:20|15449.7|15448.2|15449.2|15447.7|15449.7|15448.2|15448.2|15446.7|92
1650355710000|2022-04-19 08:08:30|||||||||29
1650355720000|2022-04-19 08:08:40|15448.2|15446.7|15449|15446.5|15449.2|15447.7|15448.2|15446.5|84
1650355730000|2022-04-19 08:08:50|15449.2|15447.7|15448.2|15446.7|15449.2|15447.7|15448.2|15446.7|98
1650355740000|2022-04-19 08:09:00|15449.2|15447.7|15447.2|15445.7|15449.4|15447.7|15447.2|15445.7|152
1650355750000|2022-04-19 08:09:10|15448|15445.5|15447.2|15445.7|15448.4|15445.9|15447.2|15444.7|113
1650355760000|2022-04-19 08:09:20|15446.2|15444.7|15447.2|15445.7|15447.2|15445.7|15446.2|15444.7|464
1650355770000|2022-04-19 08:09:30|15447|15444.7|15447.2|15445.7|15448.2|15446.7|15447|15444.7|373
1650355780000|2022-04-19 08:09:40|15446.2|15444.7|15446.4|15444.9|15447.2|15445.7|15446.2|15444.5|164
1650355790000|2022-04-19 08:09:50|15446.2|15444.7|15446.2|15444.7|15446.4|15444.9|15445.2|15443.5|32
1650355800000|2022-04-19 08:10:00|15446.7|15445.2|15446.2|15444.7|15447.2|15445.7|15446.2|15444.7|66
1650355810000|2022-04-19 08:10:10|15446.4|15444.9|15446.2|15444.7|15447.4|15445.7|15446.2|15444.7|103
1650355820000|2022-04-19 08:10:20|15446|15444.5|15445.2|15443.7|15446|15444.5|15445.2|15443.7|47
1650355830000|2022-04-19 08:10:30|||||||||3
1650355840000|2022-04-19 08:10:40|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|89
1650355850000|2022-04-19 08:10:50|15443.2|15441.7|15442.2|15440.7|15443.2|15441.7|15442.2|15440.7|571
1650355860000|2022-04-19 08:11:00|15442.7|15441.2|15443.2|15441.7|15443.2|15441.7|15442.2|15440.7|268
1650355870000|2022-04-19 08:11:10|15444.2|15442.7|15444.2|15442.7|15444.4|15442.7|15443.2|15441.7|102
1650355880000|2022-04-19 08:11:20|15443.2|15441.7|15442.2|15440.7|15443.4|15441.7|15442.2|15440.5|121
1650355890000|2022-04-19 08:11:30|15442.4|15439.9|15443.2|15440.7|15443.4|15440.9|15441.2|15439.7|54
1650355900000|2022-04-19 08:11:40|15442.4|15440.9|15441.2|15439.7|15443.2|15440.9|15441.2|15439.7|109
1650355910000|2022-04-19 08:11:50|15442.2|15435|15438|15436.5|15442.2|15436.5|15436|15434.5|591
1650355920000|2022-04-19 08:12:00|15439|15437.5|15437|15435.5|15439|15437.5|15437|15435.5|294
1650355930000|2022-04-19 08:12:10|||||||||43
1650355940000|2022-04-19 08:12:20|15438|15436.2|15436|15434.5|15438.2|15436.2|15436|15434.5|138
1650355950000|2022-04-19 08:12:30|15437|15435.5|15434|15432.5|15437|15435.5|15434|15432.5|386
1650355960000|2022-04-19 08:12:40|15435|15433.5|15433|15431.5|15435|15433.5|15433|15431.2|526
1650355970000|2022-04-19 08:12:50|15432|15430.5|15431|15429.5|15433|15430.7|15431|15429|176
1650355980000|2022-04-19 08:13:00|15430|15428.5|15427|15425.5|15430|15428.5|15427|15425.2|691
1650355990000|2022-04-19 08:13:10|15428|15426.5|15429|15427.5|15430|15428.5|15427|15425.5|436
1650356000000|2022-04-19 08:13:20|15428|15426.5|15429|15426.5|15429|15427|15428|15426.2|202
1650356010000|2022-04-19 08:13:30|15430|15427.5|15427|15425.5|15430|15428.5|15427|15425.5|356
1650356020000|2022-04-19 08:13:40|15426|15424.5|15428|15426.5|15428|15426.5|15426|15424.5|225
1650356030000|2022-04-19 08:13:50|15429|15427.5|15428|15426.5|15429|15427.5|15427|15425.5|358
1650356040000|2022-04-19 08:14:00|||||||||96
1650356050000|2022-04-19 08:14:10|15427|15425.5|15427|15425.5|15428|15426.5|15426|15424.5|174
1650356060000|2022-04-19 08:14:20|15427.4|15425.9|15427.4|15425.9|15428|15426.5|15427|15425.5|137
1650356070000|2022-04-19 08:14:30|15428|15426.5|15427|15424.5|15428|15426.5|15426|15424.5|351
1650356080000|2022-04-19 08:14:40|15426|15424.7|15423.7|15422.2|15427.2|15424.7|15423.7|15422.2|39
1650356090000|2022-04-19 08:14:50|15424.5|15422|15425|15422.5|15425|15423.5|15422.7|15421|528
1650356100000|2022-04-19 08:15:00|15423.7|15422.2|15421.7|15420.2|15423.7|15422.2|15420.7|15419.2|177
1650356110000|2022-04-19 08:15:10|15420.7|15419.2|15421.2|15419.7|15421.7|15420.2|15420.7|15419.2|243
1650356120000|2022-04-19 08:15:20|15421.7|15420.2|15418.7|15417.2|15421.7|15420.2|15418.7|15417.2|221
1650356130000|2022-04-19 08:15:30|15419.3|15417.8|15418.7|15417.2|15419.7|15418.2|15418.7|15417.2|379
1650356140000|2022-04-19 08:15:40|15417.7|15416.2|15416.7|15415.2|15418|15416.2|15415.7|15413.7|434
1650356150000|2022-04-19 08:15:50|15417.7|15415.5|15421.7|15420.2|15422.7|15421.2|15416.7|15415.5|286
1650356160000|2022-04-19 08:16:00|15422|15420.5|15422.7|15421.2|15423.7|15422.2|15421.7|15420.2|1218
1650356170000|2022-04-19 08:16:10|15423.7|15422.2|15421.7|15420.2|15423.7|15422.2|15420.7|15419.2|266
1650356180000|2022-04-19 08:16:20|15422.7|15421.2|15421.7|15420.2|15422.7|15421.2|15421.7|15420.2|90
1650356190000|2022-04-19 08:16:30|15422.7|15421.2|15421.7|15420.2|15422.7|15421.2|15421.7|15420.2|142
1650356200000|2022-04-19 08:16:40|15422.7|15421.2|15421.7|15420.2|15422.7|15421.2|15421.7|15420.2|62
1650356210000|2022-04-19 08:16:50|15422|15420.5|15422|15420.5|15422|15420.5|15421|15419.5|92
1650356220000|2022-04-19 08:17:00|15422.5|15421|15424|15422.5|15424|15422.5|15422.5|15421|78
1650356230000|2022-04-19 08:17:10|15425.2|15423.7|15426.4|15424.9|15426.4|15424.9|15425|15423.5|139
1650356240000|2022-04-19 08:17:20|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|15426.4|15424.9|264
1650356250000|2022-04-19 08:17:30|15426.7|15424.9|15427.4|15425.9|15427.4|15425.9|15426.4|15424.9|151
1650356260000|2022-04-19 08:17:40|||||||||5
1650356270000|2022-04-19 08:17:50|15428.4|15426.9|15429.7|15428.2|15430.2|15428.7|15427.2|15425.7|162
1650356280000|2022-04-19 08:18:00|15430.7|15429.2|15429.7|15428.2|15431.5|15430|15428.7|15427|190
1650356290000|2022-04-19 08:18:10|15430.7|15429.2|15430.7|15429.2|15430.7|15429.2|15429.7|15428.2|42
1650356300000|2022-04-19 08:18:20|15431.7|15429.5|15430.7|15429.2|15431.7|15430|15429.7|15428.2|364
1650356310000|2022-04-19 08:18:30|15431|15428.2|15430.7|15428.2|15431|15429.2|15428.7|15427.2|268
1650356320000|2022-04-19 08:18:40|15429.7|15429.2|15430|15428.5|15430.7|15429.2|15429.7|15428.2|20
1650356330000|2022-04-19 08:18:50|15430.7|15429.2|15429.7|15428.2|15430.7|15429.2|15429.7|15428.2|153
1650356340000|2022-04-19 08:19:00|15428.7|15427.2|15426.5|15425|15428.7|15427.2|15426.5|15425|206
1650356350000|2022-04-19 08:19:10|15425.5|15424|15426.5|15425|15426.5|15425|15425.5|15424|44
1650356360000|2022-04-19 08:19:20|15425.5|15424|15426.5|15424|15426.5|15424.2|15425.5|15424|26
1650356370000|2022-04-19 08:19:30|15426.3|15424.8|15427.5|15426|15427.5|15426|15426.3|15424.8|89
1650356380000|2022-04-19 08:19:40|15426.5|15425|15426.5|15425|15426.5|15425|15426.5|15425|62
1650356390000|2022-04-19 08:19:50|15427.5|15425.2|15426.5|15425|15427.7|15426|15426.5|15425|97
1650356400000|2022-04-19 08:20:00|15425.5|15424|15426.5|15425|15426.5|15425|15425.5|15424|177
1650356410000|2022-04-19 08:20:10|15427.5|15426|15427.5|15426|15428.5|15427|15427.5|15426|186
1650356420000|2022-04-19 08:20:20|15428.5|15426.8|15428.5|15427|15428.5|15427|15428.3|15426.8|26
1650356430000|2022-04-19 08:20:30|15427.5|15426|15429.7|15428.2|15429.7|15428.2|15427.5|15426|77
1650356440000|2022-04-19 08:20:40|15430.5|15429|15431.7|15430.2|15431.7|15430.2|15430.5|15429|235
1650356450000|2022-04-19 08:20:50|15430.7|15429.2|15431.7|15430.2|15431.7|15430.2|15430.7|15429.2|81
1650356460000|2022-04-19 08:21:00|15432.3|15430.8|15431.7|15429.2|15432.3|15430.8|15430.7|15429.2|203
1650356470000|2022-04-19 08:21:10|15431.5|15430|15431.7|15430.2|15431.7|15430.2|15431.5|15430|13
1650356480000|2022-04-19 08:21:20|15431|15429.5|15429.7|15428.2|15431.7|15430.2|15429.5|15428|52
1650356490000|2022-04-19 08:21:30|15428.7|15427.2|15429.7|15428.2|15429.7|15428.2|15428.5|15427|78
1650356500000|2022-04-19 08:21:40|15428.7|15427.2|15429.5|15427|15429.7|15428.2|15428.5|15427|68
1650356510000|2022-04-19 08:21:50|15428.5|15428|15425.7|15424.2|15429.5|15428|15425.7|15424.2|228
1650356520000|2022-04-19 08:22:00|15426.7|15426.8|15429|15427.5|15429|15427.5|15425.7|15424.2|117
1650356530000|2022-04-19 08:22:10|15429.2|15427.7|15429|15427.5|15431.4|15429.9|15429|15426.5|249
1650356540000|2022-04-19 08:22:20|15430|15428.5|15428|15426.5|15430|15428.5|15428|15426.5|100
1650356550000|2022-04-19 08:22:30|15429|15427.5|15428|15426.5|15429|15427.5|15428|15426.5|122
1650356560000|2022-04-19 08:22:40|15426.7|15425.2|15429|15427.5|15429|15427.5|15426.7|15425.2|120
1650356570000|2022-04-19 08:22:50|15428|15426.5|15428|15425.5|15429|15427.5|15427.7|15425.5|77
1650356580000|2022-04-19 08:23:00|15426.7|15426.5|15425.7|15424.2|15428|15426.5|15425.7|15424.2|524
1650356590000|2022-04-19 08:23:10|15426.7|15425.2|15425.7|15423.2|15426.7|15425.2|15424.7|15423|110
1650356600000|2022-04-19 08:23:20|15424.7|15424.2|15424.7|15423.2|15425.7|15424.2|15424.7|15423.2|56
1650356610000|2022-04-19 08:23:30|15426|15423.5|15425.7|15424.2|15426|15424.2|15424.7|15423.2|48
1650356620000|2022-04-19 08:23:40|15424.7|15423.2|15424.7|15422.2|15424.7|15423.2|15423.7|15422.2|74
1650356630000|2022-04-19 08:23:50|15424|15422.5|15424.7|15423.2|15424.7|15423.2|15423.7|15422.2|4
1650356640000|2022-04-19 08:24:00|15423.7|15422.2|15424.2|15422.7|15424.7|15423.2|15423.7|15422|119
1650356650000|2022-04-19 08:24:10|15423.7|15422.2|15426.7|15425.2|15426.7|15425.2|15423.7|15422.2|136
1650356660000|2022-04-19 08:24:20|15426|15424.2|15428|15426.5|15428|15426.5|15425.7|15424.2|140
1650356670000|2022-04-19 08:24:30|15428.2|15425.5|15428|15426.5|15428.2|15426.5|15426.7|15425.2|7
1650356680000|2022-04-19 08:24:40|15426.7|15425.2|15426.7|15425.2|15426.7|15425.2|15426.7|15425.2|114
1650356690000|2022-04-19 08:24:50|15428|15425.5|15429|15427.5|15429|15427.5|15427.7|15425.5|11
1650356700000|2022-04-19 08:25:00|15430|15428.5|15430|15427.5|15430|15428.5|15428|15426.2|65
1650356710000|2022-04-19 08:25:10|15429||15429||15429||15429||13
1650356720000|2022-04-19 08:25:20|15428.2|15426.7|15428|15426.5|15429|15427.5|15427.7|15425.2|228
1650356730000|2022-04-19 08:25:30|15429||15428||15429||15428||14
1650356740000|2022-04-19 08:25:40|15429|15427.5|15428|15426.5|15429|15427.5|15427.4|15425.9|87
1650356750000|2022-04-19 08:25:50|||||||||22
1650356760000|2022-04-19 08:26:00|15429|15427.5|15428|15426.5|15429|15427.5|15428|15426.5|90
1650356780000|2022-04-19 08:26:20|15429|15427.5|15430|15428.5|15431|15429.5|15429|15427.5|182
1650356790000|2022-04-19 08:26:30|15429|15427.5|15430|15427.5|15430|15427.7|15429|15427.2|95
1650356800000|2022-04-19 08:26:40|15430.7|15428.5|15431|15429.5|15432|15430.5|15430.7|15428.2|129
1650356810000|2022-04-19 08:26:50|15432|15430.5|15432|15430.5|15432.2|15430.5|15431|15429.5|73
1650356820000|2022-04-19 08:27:00|15433|15431.5|15432|15430.5|15433|15431.5|15432|15430.5|99
1650356830000|2022-04-19 08:27:10|15433|15431.5|15433|15431.5|15433|15431.5|15432|15430.5|132
1650356840000|2022-04-19 08:27:20|15432|15430.5|15433|15431.5|15433|15431.5|15432|15430.5|47
1650356850000|2022-04-19 08:27:30|15434||15434||15434||15433||246
1650356860000|2022-04-19 08:27:40|15435|15432.5|15435|15433.5|15435.4|15433.9|15434|15432.5|286
1650356870000|2022-04-19 08:27:50|15437.7|15436.2|15436|15434.5|15438.7|15436.2|15435|15433.5|284
1650356880000|2022-04-19 08:28:00|15436.2|15434.7|15436|15434.5|15436.4|15434.9|15435|15433.5|97
1650356890000|2022-04-19 08:28:10|15435.8|15434.3|15435|15433.5|15436.2|15434.3|15434|15432.5|200
1650356900000|2022-04-19 08:28:20|15435.2|15433.7|15436|15434.5|15436|15434.5|15435|15433.5|55
1650356910000|2022-04-19 08:28:30|15437|15435.5|15437|15435.5|15437|15435.5|15436|15434.5|62
1650356920000|2022-04-19 08:28:40|15436|15434.5|15435|15433.5|15436.5|15434.5|15435|15433.5|107
1650356930000|2022-04-19 08:28:50|15434|15432.5|15435|15433.5|15435|15433.5|15434|15432.5|96
1650356940000|2022-04-19 08:29:00|15437.7|15436.2|15434.2|15432.7|15437.7|15436.2|15434.2|15432.7|89
1650356950000|2022-04-19 08:29:10|15434.8|15433.3|15435.2|15433.7|15435.4|15433.7|15434.8|15432.9|60
1650356960000|2022-04-19 08:29:20|15435|15433.5|15435.2|15433.7|15435.2|15433.7|15435|15432.7|45
1650356970000|2022-04-19 08:29:30|15435.8|15434.3|15437|15435.5|15437.2|15435.7|15435.8|15434.3|37
1650356980000|2022-04-19 08:29:40|15436|15434.5|15435|15433.5|15436|15434.5|15435|15433.5|92
1650356990000|2022-04-19 08:29:50|15435.5|15434|15435.2|15433.7|15436.2|15434.5|15435|15433.5|66
1650357000000|2022-04-19 08:30:00|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|19
1650357010000|2022-04-19 08:30:10|15433.8|15432.3|15431.2|15429.7|15433.8|15432.3|15431.2|15429.7|159
1650357020000|2022-04-19 08:30:20|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|103
1650357030000|2022-04-19 08:30:30|15429.2|15427.7|15426.8|15425.3|15429.2|15427.7|15426.8|15425.3|105
1650357040000|2022-04-19 08:30:40|15425.8|15424.3|15425.8|15424.3|15425.8|15424.3|15425.8|15424.3|23
1650357050000|2022-04-19 08:30:50|15424.8|15423.3|15425.8|15424.3|15425.8|15424.3|15424.8|15423.3|43
1650357060000|2022-04-19 08:31:00|15424.8|15423.3|15422.8|15421.3|15424.8|15423.3|15422.8|15421|102
1650357070000|2022-04-19 08:31:10|15423.8|15422.3|15423.8|15422.3|15423.8|15422.3|15422.8|15421.3|115
1650357080000|2022-04-19 08:31:20|15424.8|15423.3|15422.8|15421.3|15424.8|15423.3|15422.8|15421.3|214
1650357090000|2022-04-19 08:31:30|15423.8|15422.3|15419.8|15418.3|15423.8|15422.3|15418.8|15417.3|237
1650357100000|2022-04-19 08:31:40|15420.8|15419|15421.8|15419.3|15421.8|15419.3|15419.8|15418.3|206
1650357110000|2022-04-19 08:31:50|15422|15420.3|15419.8|15418.3|15422|15420.3|15419.8|15418.3|49
1650357120000|2022-04-19 08:32:00|15418.8|15417.3|15416.8|15415.3|15419.8|15418.3|15416.8|15415.3|312
1650357130000|2022-04-19 08:32:10|15417.8|15416.3|15417.8|15416.3|15417.8|15416.3|15417.8|15416.3|171
1650357140000|2022-04-19 08:32:20|15418.8|15417.3|15417.8|15416.3|15418.8|15417.3|15417.8|15416.3|169
1650357150000|2022-04-19 08:32:30|15417|15415.3|15414.8|15413.3|15417.8|15415.5|15414.8|15413.3|452
1650357160000|2022-04-19 08:32:40|15415.8|15414.3|15412.8|15411.3|15415.8|15414.3|15412.8|15411|302
1650357170000|2022-04-19 08:32:50|15413.2|15411.7|15413.8|15412.3|15414.8|15413.3|15412.8|15410.3|445
1650357180000|2022-04-19 08:33:00|15413.2|15411.7|15410.1|15408.6|15413.8|15411.7|15410.1|15408.6|367
1650357190000|2022-04-19 08:33:10|15411.3|15409.8|15410.1|15408.6|15411.3|15409.8|15408.1|15406.6|247
1650357200000|2022-04-19 08:33:20|15409.8|15407.6|15411.3|15409.8|15411.3|15409.8|15409.1|15407.6|108
1650357210000|2022-04-19 08:33:30|15410.1|15408.6|15412.3|15410.8|15412.3|15410.8|15410.1|15408.3|123
1650357220000|2022-04-19 08:33:40|15411.3|15409.8|15413.3|15411.8|15413.5|15411.8|15411.3|15409.8|225
1650357230000|2022-04-19 08:33:50|15414.3|15412.8|15414.3|15412.8|15414.3|15412.8|15414.3|15412.8|66
1650357240000|2022-04-19 08:34:00|15414.8|15413.3|15415.3|15412.8|15415.3|15413.8|15414.3|15412.6|78
1650357250000|2022-04-19 08:34:10|15414.3|15411.8|15412.3|15410.8|15414.3|15412.8|15411.3|15409.6|165
1650357260000|2022-04-19 08:34:20|15411.8|15410.3|15411.3|15409.8|15413.3|15411.8|15411.3|15409.8|400
1650357270000|2022-04-19 08:34:30|15410.1|15408.6|15411.3|15408.8|15411.3|15409.8|15410.1|15408.1|89
1650357280000|2022-04-19 08:34:40|15410.8|15409.3|15410.8|15409.3|15411.3|15409.8|15410.8|15408.3|93
1650357290000|2022-04-19 08:34:50|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|73
1650357300000|2022-04-19 08:35:00|15411.1|15409.6|15411.3|15409.8|15411.3|15409.8|15410.3|15408.8|88
1650357310000|2022-04-19 08:35:10|15411.8|15410.3|15411.3|15409.8|15411.8|15410.3|15411.3|15409.8|114
1650357320000|2022-04-19 08:35:20|||||||||121
1650357330000|2022-04-19 08:35:30|15412.3|15410.8|15413.3|15411.8|15415.1|15413.6|15412.3|15410.8|290
1650357340000|2022-04-19 08:35:40|15412.5|15410|15411.3|15409.8|15413.3|15411.8|15411.3|15409.8|263
1650357350000|2022-04-19 08:35:50|15411.5|15410|15411.5|15410|15411.5|15410|15411.5|15410|4
1650357360000|2022-04-19 08:36:00|15410.8|15409.3|15410.3|15408.8|15410.8|15409.3|15410.3|15408.8|44
1650357370000|2022-04-19 08:36:10|15409.8|15408.3|15410.3|15408.8|15410.3|15408.8|15409.3|15407.8|186
1650357380000|2022-04-19 08:36:20|15409.3|15407.8|15407.3|15405.8|15409.3|15407.8|15407.3|15405.8|79
1650357390000|2022-04-19 08:36:30|15408.3|15406.6|15408.3|15406.8|15409.1|15406.8|15408.1|15406.6|45
1650357400000|2022-04-19 08:36:40|15407.5|15406|15406.3|15404.8|15407.5|15406|15406.3|15404.8|396
1650357410000|2022-04-19 08:36:50|15405.5|15404|15404.3|15402.8|15405.5|15404|15404.3|15402.8|204
1650357420000|2022-04-19 08:37:00|15403.3|15401.8|15402.8|15401.3|15404.3|15402.8|15401.3|15399|589
1650357430000|2022-04-19 08:37:10|15402.3|15400.8|15402.3|15400.8|15403.3|15401.8|15401.3|15399.8|358
1650357440000|2022-04-19 08:37:20|15402.6|15399.8|15403.3|15401.8|15403.3|15401.8|15402.3|15399.8|1291
1650357450000|2022-04-19 08:37:30|15402.8|15401.3|15402.1|15399.6|15402.8|15401.3|15401.3|15399.6|216
1650357460000|2022-04-19 08:37:40|15402.3|15400.8|15402.3|15400.8|15403.1|15401.6|15401.3|15399.8|494
1650357470000|2022-04-19 08:37:50|15403.3|15401.8|15404.3|15402.8|15404.3|15402.8|15403.3|15401.8|191
1650357480000|2022-04-19 08:38:00|15403.8|15402.3|15401.3|15399.8|15404.3|15402.8|15401.3|15399.8|285
1650357490000|2022-04-19 08:38:10|15401.8|15400.3|15401.3|15399.8|15402.3|15400.8|15401.3|15399.8|135
1650357500000|2022-04-19 08:38:20|15401.8|15400.3|15402.3|15400.8|15402.3|15400.8|15401.8|15399.8|89
1650357510000|2022-04-19 08:38:30|15401.8|15400.3|15402.3|15400.8|15402.3|15400.8|15400.3|15398.8|168
1650357520000|2022-04-19 08:38:40|15401.3|15399.8|15400.3|15398.8|15401.3|15399.8|15399.3|15397.8|294
1650357530000|2022-04-19 08:38:50|15401.3|15399.8|15399.3|15397.8|15401.3|15399.8|15399.3|15397.8|107
1650357540000|2022-04-19 08:39:00|15400.3|15398.8|15399.3|15397.8|15400.3|15398.8|15399.3|15397.6|246
1650357550000|2022-04-19 08:39:10|15398.8|15397.3|15398.3|15396.8|15398.8|15397.3|15398.3|15396.8|192
1650357560000|2022-04-19 08:39:20|15399.3|15397.8|15397.5|15396|15399.3|15397.8|15397.5|15396|42
1650357570000|2022-04-19 08:39:30|15398.3|15396.8|15399.3|15396.8|15399.3|15397.8|15398.3|15396.8|203
1650357580000|2022-04-19 08:39:40|15399.1|15397.6|15399.3|15397.8|15399.3|15397.8|15398.3|15396.8|134
1650357590000|2022-04-19 08:39:50|15400.3|15398.8|15400.3|15398.8|15400.3|15398.8|15400.3|15398.8|81
1650357600000|2022-04-19 08:40:00|15399.5|15397.8|15400.3|15398.8|15400.5|15398.8|15399.3|15397.8|231
1650357610000|2022-04-19 08:40:10|15401.3|15399.8|15402.3|15400.8|15402.5|15400.8|15401.3|15399.8|126
1650357620000|2022-04-19 08:40:20|||||||||132
1650357630000|2022-04-19 08:40:30|15403.3|15401.8|15404.3|15402.8|15404.3|15402.8|15403.3|15401.8|361
1650357640000|2022-04-19 08:40:40|15405.3|15403.8|15403.3|15401.8|15405.3|15403.8|15403.3|15401.8|325
1650357650000|2022-04-19 08:40:50|15402.3|15400.8|15402.3|15399.8|15403.3|15401.8|15402.1|15399.8|92
1650357660000|2022-04-19 08:41:00|15401.3|15400.8|15400.3|15398.8|15403.3|15401.8|15400.3|15398.8|114
1650357670000|2022-04-19 08:41:10|15400.8|15399.3|15401.3|15399.8|15401.3|15399.8|15400.3|15398.6|105
1650357680000|2022-04-19 08:41:20|15400.8|15399.3|15400.3|15398.8|15401.3|15399.3|15399.3|15397.8|97
1650357690000|2022-04-19 08:41:30|||||||||12
1650357700000|2022-04-19 08:41:40|15399.3|15397.8|15400.3|15398.8|15401.3|15399.8|15399.3|15397.8|38
1650357710000|2022-04-19 08:41:50|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|9
1650357720000|2022-04-19 08:42:00|15400.3|15398.8|15400.3|15398.8|15400.3|15398.8|15400.3|15398.8|77
1650357730000|2022-04-19 08:42:10|15399.3|15397.8|15399.3|15397.8|15400.1|15398|15398.3|15396.8|141
1650357740000|2022-04-19 08:42:20|15399.1|15397.6|15398.5|15396|15399.3|15397.8|15397.5|15395.8|220
1650357750000|2022-04-19 08:42:30|15397.5|15396.8|15397.3|15395.8|15398.5|15396.8|15396.3|15394.8|249
1650357760000|2022-04-19 08:42:40|15396.3|15394.8|15391.8|15390.3|15396.3|15394.8|15391.8|15390.1|284
1650357770000|2022-04-19 08:42:50|15392.8|15391.3|15391.8|15390.3|15393.8|15392.3|15390.8|15389.3|554
1650357780000|2022-04-19 08:43:00|15392.8|15391.3|15392.8|15391.3|15393.1|15391.3|15391.8|15390.3|375
1650357790000|2022-04-19 08:43:10|15391.8|15390.3|15394.8|15393.3|15395.1|15393.3|15391.8|15390.3|205
1650357800000|2022-04-19 08:43:20|15395.1|15393.6|15397.1|15395.6|15397.1|15395.6|15395.1|15393.3|240
1650357810000|2022-04-19 08:43:30|15397.6|15396.1|15398.1|15396.6|15398.1|15396.6|15397.1|15395.6|99
1650357820000|2022-04-19 08:43:40|15398.6|15397.1|15399.1|15397.6|15399.1|15397.6|15397.1|15395.6|192
1650357830000|2022-04-19 08:43:50|15398.1|15396.6|15398.8|15397.3|15399.8|15397.6|15398.1|15396.6|249
1650357840000|2022-04-19 08:44:00|15398.3|15396.8|15398.8|15397.3|15398.8|15397.3|15397.8|15396.3|178
1650357850000|2022-04-19 08:44:10|15399.1|15397.6|15399.1|15397.6|15401.1|15399.6|15399.1|15397.6|100
1650357860000|2022-04-19 08:44:20|15397.1|15395.6|15399.1|15397.6|15399.3|15397.6|15397.1|15395.6|114
1650357870000|2022-04-19 08:44:30|15398.1|15396.6|15400.1|15398.6|15400.1|15398.6|15398.1|15396.6|46
1650357880000|2022-04-19 08:44:40|15401.1|15399.6|15400.1|15398.6|15402.1|15400.6|15400.1|15398.6|268
1650357890000|2022-04-19 08:44:50|15399.6|15398.1|15400.1|15398.6|15400.1|15398.6|15399.6|15398.1|148
1650357900000|2022-04-19 08:45:00|15400.6|15399.1|15400.1|15398.6|15400.6|15399.1|15400.1|15398.6|154
1650357910000|2022-04-19 08:45:10||15397.6||15398.6||15398.6||15397.6|11
1650357920000|2022-04-19 08:45:20|15399.1|15397.6|15397.1|15395.6|15399.1|15397.6|15397.1|15395.6|67
1650357930000|2022-04-19 08:45:30|15397.3|15395.8|15398.1|15396.6|15398.3|15396.6|15397.3|15395.6|95
1650357940000|2022-04-19 08:45:40|15398.6|15397.1|15398.1|15396.6|15399.1|15397.6|15397.3|15395.6|140
1650357950000|2022-04-19 08:45:50|15397.8|15395.6|15398.1|15396.6|15398.1|15396.6|15397.8|15395.6|66
1650357960000|2022-04-19 08:46:00|15398.3|15395.8|15397.1|15395.6|15398.3|15396.6|15397.1|15395.6|101
1650357970000|2022-04-19 08:46:10|15398.1|15396.6|15397.1|15395.6|15399.1|15397.6|15397.1|15395.6|302
1650357980000|2022-04-19 08:46:20|15398.1|15396.6|15398.1|15396.6|15399.3|15397.6|15397.1|15395.6|41
1650357990000|2022-04-19 08:46:30|15397.1|15395.6|15396.1|15394.6|15397.1|15395.6|15396.1|15394.6|148
1650358000000|2022-04-19 08:46:40|15397.1|15395.6|15396.1|15394.6|15397.1|15395.6|15395.1|15393.6|158
1650358010000|2022-04-19 08:46:50|15397.1|15395.6|15395.1|15393.6|15397.1|15395.6|15395.1|15393.6|283
1650358020000|2022-04-19 08:47:00|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|15392.8|15391.3|132
1650358030000|2022-04-19 08:47:10|15392.8|15391.3|15392.8|15391.3|15392.8|15391.3|15391.8|15390.3|228
1650358040000|2022-04-19 08:47:20|15391.8|15390.3|15389.8|15388.3|15391.8|15390.3|15388.8|15387.3|308
1650358050000|2022-04-19 08:47:30|||||||||13
1650358060000|2022-04-19 08:47:40|15390.4|15388.9|15391.8|15390.3|15391.8|15390.3|15390.4|15388.9|185
1650358070000|2022-04-19 08:47:50|15392.8|15390.6|15391.8|15390.3|15392.8|15390.6|15391.8|15390.3|51
1650358080000|2022-04-19 08:48:00|15391.4|15389.9|15390.8|15389.3|15391.4|15389.9|15390.8|15389.3|131
1650358090000|2022-04-19 08:48:10|15388.8|15387.3|15386.8|15385.3|15388.8|15387.3|15386.1|15384.3|121
1650358100000|2022-04-19 08:48:20|15383.6|15384.3|15380.8|15378.3|15383.8|15385.3|15379.8|15378.3|1472
1650358110000|2022-04-19 08:48:30|15381.1|15379.3|15378.8|15377.3|15381.8|15380.3|15378.8|15377.3|228
1650358120000|2022-04-19 08:48:40|15379.1|15377.6|15379.8|15378.3|15379.8|15378.3|15378.8|15377.3|134
1650358130000|2022-04-19 08:48:50|15380.8|15379.3|15379.8|15378.3|15381.8|15380.3|15379.8|15378.1|95
1650358140000|2022-04-19 08:49:00|15380.8|15379.3|15382.8|15381.3|15383.8|15382.3|15380.8|15379.3|422
1650358150000|2022-04-19 08:49:10|15383.8|15380.3|15380.8|15379.3|15383.8|15380.3|15380.8|15379.3|102
1650358160000|2022-04-19 08:49:20|15381.8|15379.1|15380.8|15379.3|15381.8|15379.3|15380.4|15378.3|176
1650358170000|2022-04-19 08:49:30|15381.8|15380.3|15381.8|15380.3|15382.8|15381.3|15381.8|15380.3|134
1650358180000|2022-04-19 08:49:40|15380.8|15379.3|15380.8|15379.3|15381.8|15380.3|15380.8|15379.3|290
1650358190000|2022-04-19 08:49:50|15381.4|15379.9|15381.8|15380.3|15382.8|15381.3|15381.4|15379.9|309
1650358200000|2022-04-19 08:50:00|15380.8|15379.3|15382.8|15381.3|15383.8|15382.3|15380.8|15379.3|196
1650358210000|2022-04-19 08:50:10|15383.8|15382.3|15386.6|15385.1|15387.4|15385.1|15383.6|15382.1|195
1650358220000|2022-04-19 08:50:20|15385.6|15384.1|15388.6|15387.1|15388.6|15387.1|15385.6|15384.1|181
1650358230000|2022-04-19 08:50:30|15389.6|15388.1|15392.6|15391.1|15392.6|15391.1|15389.6|15388.1|241
1650358240000|2022-04-19 08:50:40|15392.1|15390.6|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|127
1650358250000|2022-04-19 08:50:50|15390.6|15389.1|15391.6|15390.1|15391.6|15390.1|15390.6|15389.1|70
1650358260000|2022-04-19 08:51:00|15390.6|15389.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|342
1650358270000|2022-04-19 08:51:10|15389.6|15388.1|15388.6|15387.1|15389.8|15388.3|15388.6|15387.1|169
1650358280000|2022-04-19 08:51:20|15389.6|15388.1|15387.6|15386.1|15389.6|15388.1|15387.6|15386.1|43
1650358290000|2022-04-19 08:51:30|15388.6|15386.9|15386.6|15385.1|15388.6|15387.1|15386.6|15385.1|66
1650358300000|2022-04-19 08:51:40|15387.6|15386.1|15387.6|15386.1|15388.6|15387.1|15387.6|15385.9|193
1650358310000|2022-04-19 08:51:50|15386.6|15385.1|15387.6|15386.1|15388.6|15387.1|15386.6|15385.1|276
1650358320000|2022-04-19 08:52:00|15388.6|15387.1|15387.6|15386.1|15388.6|15387.1|15386.6|15384.1|161
1650358330000|2022-04-19 08:52:10|15388.6|15387.1|15390.6|15389.1|15390.8|15389.1|15388.6|15387.1|395
1650358340000|2022-04-19 08:52:20|15389.6|15388.1|15390.6|15389.1|15390.6|15389.1|15389.6|15388.1|87
1650358350000|2022-04-19 08:52:30|15391.9|15389.4|15395.6|15394.1|15395.6|15394.1|15391.9|15389.4|950
1650358360000|2022-04-19 08:52:40|15395.8|15394.3|15395.8|15394.3|15397.8|15396.3|15394.8|15393.3|548
1650358370000|2022-04-19 08:52:50|15396.8|15395.3|15396.8|15395.3|15397.1|15395.6|15395.6|15393.3|322
1650358380000|2022-04-19 08:53:00|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|111
1650358390000|2022-04-19 08:53:10|15397.3|15395.8|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|228
1650358400000|2022-04-19 08:53:20|15396.8|15395.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.1|241
1650358410000|2022-04-19 08:53:30|15396.8|15395.3|15397.8|15395.3|15397.8|15396.3|15396.8|15395.3|141
1650358420000|2022-04-19 08:53:40|15396.8|15396.1|15397.8|15396.3|15398.1|15396.3|15396.8|15395.1|46
1650358430000|2022-04-19 08:53:50|15396.8|15395.3|15395.8|15394.3|15397.3|15395.8|15395.8|15394.3|126
1650358440000|2022-04-19 08:54:00|15394.8|15393.3|15395.8|15394.3|15396.8|15395.3|15394.8|15393.3|79
1650358450000|2022-04-19 08:54:10|15394.8|15393.3|15393.6|15392.1|15395.1|15393.3|15393.6|15392.1|136
1650358460000|2022-04-19 08:54:20|15392.6|15391.1|15394.8|15393.3|15394.8|15393.3|15392.6|15391.1|174
1650358470000|2022-04-19 08:54:30|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15391.6|15390.1|119
1650358480000|2022-04-19 08:54:40|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15391.6|15390.1|99
1650358490000|2022-04-19 08:54:50|15394.8|15393.3|15394.8|15393.3|15395.8|15394.3|15393.6|15392.1|779
1650358500000|2022-04-19 08:55:00|15393.6|15392.1|15393.6|15392.1|15395.8|15394.3|15393.6|15392.1|86
1650358510000|2022-04-19 08:55:10|15394.8|15392.3|15395.8|15394.3|15396.8|15394.3|15394.6|15392.3|355
1650358520000|2022-04-19 08:55:20|15394.8|15393.3|15396.8|15395.3|15396.8|15395.3|15394.8|15393.3|142
1650358530000|2022-04-19 08:55:30|15395.8|15394.3|15397.8|15395.3|15398.1|15396.3|15395.8|15394.3|344
1650358540000|2022-04-19 08:55:40|15396.8|15396.3|15395.8|15394.3|15396.8|15396.3|15395.8|15394.3|13
1650358550000|2022-04-19 08:55:50|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15394.8|15393.3|188
1650358560000|2022-04-19 08:56:00|15395.8|15394.3|15396.8|15395.3|15396.8|15395.3|15395.8|15394.3|30
1650358570000|2022-04-19 08:56:10|15396.4|15394.9|15396.8|15395.3|15398.8|15397.3|15396.4|15394.9|405
1650358580000|2022-04-19 08:56:20|15397.8|15394.3|15397.8|15396.3|15397.8|15396.3|15397.8|15394.3|219
1650358590000|2022-04-19 08:56:30|15396.8|15395.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|2120
1650358600000|2022-04-19 08:56:40|15397.3|15395.8|15398.8|15397.3|15398.8|15397.3|15396.8|15395.3|129
1650358610000|2022-04-19 08:56:50|15397.8|15396.3|15397.1|15395.6|15397.8|15396.3|15396.8|15395.3|35
1650358620000|2022-04-19 08:57:00|15397.8|15395.3|15398.8|15397.3|15399.8|15398.3|15397.8|15395.3|185
1650358630000|2022-04-19 08:57:10|15399.8|15398.3|15396.8|15395.3|15400.1|15398.3|15396.8|15395.3|95
1650358640000|2022-04-19 08:57:20|15397.6|15395.1|15397.8|15395.3|15397.8|15396.3|15396.8|15395.1|121
1650358650000|2022-04-19 08:57:30|15396.8|15394.8|15396.8|15395.3|15396.8|15395.3|15395.8|15394.3|144
1650358660000|2022-04-19 08:57:40|15396.6|15394.3|15396.8|15395.3|15396.8|15395.3|15395.8|15393.3|242
1650358670000|2022-04-19 08:57:50|15397.8|15396.3|15397.8|15396.3|15398.8|15396.6|15396.8|15395.3|138
1650358680000|2022-04-19 08:58:00|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15396.8|15395.3|39
1650358690000|2022-04-19 08:58:10|15399.8|15398.3|15398.8|15397.3|15399.8|15398.3|15398.8|15397.1|84
1650358700000|2022-04-19 08:58:20|15398.3|15396.8|15394.8|15393.3|15398.3|15396.8|15393.6|15392.1|334
1650358710000|2022-04-19 08:58:30|15393.6|15392.1|15396.8|15395.3|15396.8|15395.3|15393.6|15392.1|250
1650358720000|2022-04-19 08:58:40|15395.8|15394.3|15395.8|15394.3|15397.8|15396.3|15395.8|15394.3|249
1650358730000|2022-04-19 08:58:50|15396.8|15395.3|15394.8|15393.3|15396.8|15395.3|15393.6|15392.1|346
1650358740000|2022-04-19 08:59:00|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|175
1650358750000|2022-04-19 08:59:10|15394.6|15393.1|15394.6|15393.1|15395.6|15394.1|15393.6|15392.1|112
1650358760000|2022-04-19 08:59:20|15393.6|15392.1|15392.6|15391.1|15394.6|15393.1|15392.6|15391.1|170
1650358770000|2022-04-19 08:59:30|15393.1|15391.6|15394.6|15393.1|15394.6|15393.1|15393.1|15391.6|9
1650358780000|2022-04-19 08:59:40|15394.1|15392.6|15395.6|15394.1|15395.8|15394.1|15394.1|15392.3|175
1650358790000|2022-04-19 08:59:50|15394.8|15393.1|15393.6|15392.1|15394.8|15393.3|15393.6|15392.1|118
1650358800000|2022-04-19 09:00:00|15394.6|15393.1|15393.6|15392.1|15394.6|15393.1|15393.6|15392.1|233
1650358810000|2022-04-19 09:00:10|15394.6|15393.1|15394.6|15393.1|15394.6|15393.1|15393.6|15392.1|284
1650358820000|2022-04-19 09:00:20|15393.8|15392.1|15394.6|15393.1|15394.6|15393.1|15393.6|15392.1|10
1650358830000|2022-04-19 09:00:30|15393.6|15392.1|15394.6|15393.1|15394.8|15393.1|15393.6|15392.1|277
1650358840000|2022-04-19 09:00:40|15393.6|15392.1|15391.6|15390.1|15393.6|15392.1|15391.6|15390.1|116
1650358850000|2022-04-19 09:00:50|15390.6|15389.1|15390.6|15389.1|15391.6|15390.1|15390.1|15388.6|116
1650358860000|2022-04-19 09:01:00|15390.4|15388.9|15390.6|15389.1|15391.6|15390.1|15389.6|15388.1|204
1650358870000|2022-04-19 09:01:10|15390.1|15388.6|15389.6|15388.1|15390.6|15389.1|15389.6|15388.1|195
1650358880000|2022-04-19 09:01:20|15390.6|15387.1|15389.6|15388.1|15390.6|15388.1|15388.6|15387.1|115
1650358890000|2022-04-19 09:01:30|15390.6|15389.1|15389.6|15388.1|15390.6|15389.1|15389.6|15388.1|72
1650358900000|2022-04-19 09:01:40|15389.8|15388.3|15389.6|15388.1|15389.8|15388.3|15389.6|15388.1|57
1650358910000|2022-04-19 09:01:50|15388.6|15387.1|15388.6|15387.1|15388.6|15387.1|15388.6|15387.1|62
1650358920000|2022-04-19 09:02:00|15387.6|15386.1|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|125
1650358930000|2022-04-19 09:02:10|15387.6|15386.1|15388.6|15387.1|15389.6|15388.1|15387.6|15386.1|86
1650358940000|2022-04-19 09:02:20|15389.6|15388.1|15390.6|15389.1|15390.6|15389.1|15389.6|15388.1|68
1650358950000|2022-04-19 09:02:30|15391.6|15389.6|15397.6|15396.1|15397.6|15396.1|15390.6|15389.6|159
1650358960000|2022-04-19 09:02:40|15396.6|15395.1|15397.8|15396.3|15399.5|15398|15396.6|15395.1|484
1650358970000|2022-04-19 09:02:50|15397.3|15395.8|15397.8|15396.3|15398.1|15396.3|15395.8|15394.3|304
1650358980000|2022-04-19 09:03:00|15396.8|15395.3|15396.8|15395.3|15397.1|15396.3|15396.8|15395.3|112
1650358990000|2022-04-19 09:03:10|15395.8|15394.3|15396.8|15395.3|15396.8|15395.3|15395.8|15394.1|188
1650359000000|2022-04-19 09:03:20|15396.6|15395.1|15397.8|15396.3|15398.8|15397.3|15396.6|15394.6|239
1650359010000|2022-04-19 09:03:30|15397.1|15395.3|15397.8|15396.3|15398.1|15396.3|15396.8|15395.3|80
1650359020000|2022-04-19 09:03:40|15397.3|15395.8|15396.8|15395.3|15397.3|15395.8|15396.8|15395.3|45
1650359030000|2022-04-19 09:03:50|15397.8|15396.3|15396.8|15395.3|15397.8|15396.3|15396.8|15395.3|103
1650359040000|2022-04-19 09:04:00|15397.8|15396.3|15397.8|15396.3|15398.8|15397.3|15396.8|15395.3|257
1650359050000|2022-04-19 09:04:10|15396.8|15395.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|73
1650359060000|2022-04-19 09:04:20|15398.8|15397.3|15399.8|15398.3|15399.8|15398.3|15397.8|15396.3|105
1650359070000|2022-04-19 09:04:30|15399.4|15397.9|15396.8|15395.3|15399.4|15397.9|15396.8|15395.3|89
1650359080000|2022-04-19 09:04:40|15397.3|15395.8|15398.8|15397.3|15398.8|15397.3|15396.8|15395.3|367
1650359090000|2022-04-19 09:04:50|15399.3|15397.8|15399.8|15398.3|15401.1|15399.6|15399.3|15397.8|160
1650359100000|2022-04-19 09:05:00|15398.8|15397.3|15399.8|15398.3|15399.8|15398.3|15398.8|15397.3|88
1650359110000|2022-04-19 09:05:10|15398.8|15397.3|15398.8|15397.3|15399.4|15397.9|15398.8|15397.3|52
1650359120000|2022-04-19 09:05:20|15399.8|15398.3|15398.8|15397.3|15399.8|15398.3|15398.8|15397.3|43
1650359130000|2022-04-19 09:05:30|15399.4|15397.9|15401.1|15399.6|15401.1|15399.6|15399.4|15397.9|193
1650359140000|2022-04-19 09:05:40|15402.1|15400.6|15402.1|15400.6|15403.1|15401.6|15402.1|15400.6|22
1650359150000|2022-04-19 09:05:50|15403.1|15399.6|15402.1|15400.6|15403.1|15400.6|15401.1|15399.3|25
1650359160000|2022-04-19 09:06:00|15401.5|15400|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|86
1650359170000|2022-04-19 09:06:10|15401.3|15399.8|15401.1|15399.6|15401.3|15399.8|15399.8|15398.3|114
1650359180000|2022-04-19 09:06:20|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|39
1650359190000|2022-04-19 09:06:30|15399.6|15398.1|15399.8|15398.3|15400.1|15398.3|15399.4|15397.3|67
1650359200000|2022-04-19 09:06:40|||||||||26
1650359210000|2022-04-19 09:06:50|15400.8||15399.8||15400.8||15399.8||45
1650359220000|2022-04-19 09:07:00|15401.1|15399.6|15399.8|15398.3|15402.1|15400.6|15399.8|15398.3|31
1650359230000|2022-04-19 09:07:10|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|46
1650359240000|2022-04-19 09:07:20|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|26
1650359250000|2022-04-19 09:07:30|15401.5|15400|15399.8|15398.3|15401.5|15400|15399.8|15398.3|97
1650359260000|2022-04-19 09:07:40|15400.8|15399.3|15401.1|15399.6|15401.1|15399.6|15400.8|15399.3|33
1650359270000|2022-04-19 09:07:50|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|255
1650359280000|2022-04-19 09:08:00|15401.1|15399.6|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|59
1650359290000|2022-04-19 09:08:10|15402.1|15400.6|15403.1|15401.6|15403.3|15401.6|15402.1|15400.3|191
1650359300000|2022-04-19 09:08:20|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|279
1650359310000|2022-04-19 09:08:30|15401.5|15400|15401.1|15399.6|15402.1|15400|15401.1|15399.6|180
1650359320000|2022-04-19 09:08:40|15402.1|15400.6|15404.1|15402.6|15404.1|15402.6|15401.1|15399.6|183
1650359330000|2022-04-19 09:08:50|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|44
1650359340000|2022-04-19 09:09:00|15404.1|15402.6|15403.1|15401.6|15404.1|15402.6|15403.1|15401.6|200
1650359350000|2022-04-19 09:09:10|15402.1|15400.6|15403.1|15400.6|15403.1|15400.6|15401.1|15399.6|123
1650359360000|2022-04-19 09:09:20|15402.8|15400.3|15403.1|15401.6|15403.3|15401.6|15402.1|15400.3|58
1650359370000|2022-04-19 09:09:30|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|121
1650359380000|2022-04-19 09:09:40|15405.1|15403.6|15403.1|15401.6|15405.1|15403.6|15403.1|15401.6|1192
1650359390000|2022-04-19 09:09:50|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15402.1|15400.6|233
1650359400000|2022-04-19 09:10:00|15403.1|15401.6|15403.1|15401.6|15404.1|15402.6|15403.1|15401.6|93
1650359410000|2022-04-19 09:10:10|15404.1|15401.8|15403.1|15401.6|15404.3|15402.6|15402.1|15400.6|112
1650359420000|2022-04-19 09:10:20|15402.1|15400.6|15403.1|15401.6|15403.1|15401.6|15401.1|15399.6|301
1650359430000|2022-04-19 09:10:30|15402.1|15400.6|15399.8|15398.3|15402.1|15400.6|15398.8|15397.3|1156
1650359440000|2022-04-19 09:10:40|15399.3|15397.8|15399.6|15397.1|15399.8|15398.3|15398.8|15397.1|117
1650359450000|2022-04-19 09:10:50|15398.8|15397.3|15399.8|15398.3|15399.8|15398.3|15398.8|15396.3|285
1650359460000|2022-04-19 09:11:00|15400.8|15399.3|15398.8|15397.3|15401.1|15399.6|15398.8|15397.3|69
1650359470000|2022-04-19 09:11:10|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|15399.6|15398.1|22
1650359480000|2022-04-19 09:11:20|15400.1|15397.3|15399.8|15398.3|15400.1|15398.3|15397.8|15396.3|99
1650359490000|2022-04-19 09:11:30|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|85
1650359500000|2022-04-19 09:11:40|15402.1|15400.6|15403.1|15401.6|15405.3|15403.6|15401.8|15399.6|172
1650359510000|2022-04-19 09:11:50|15403.6|15402.1|15405.1|15403.6|15406.1|15404.6|15403.6|15402.1|131
1650359520000|2022-04-19 09:12:00|15405.5|15404|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|134
1650359530000|2022-04-19 09:12:10|15405.8|15402.6|15406.1|15404.6|15406.1|15404.6|15405.1|15402.6|144
1650359540000|2022-04-19 09:12:20|15407.1|15405.1|15407.1|15405.6|15407.1|15405.6|15406.1|15405.1|148
1650359550000|2022-04-19 09:12:30|15406.5|15405|15406.1|15404.6|15406.5|15405|15405.1|15403.6|302
1650359560000|2022-04-19 09:12:40|15407.1|15405.6|15405.1|15403.6|15407.1|15405.6|15405.1|15403.6|732
1650359570000|2022-04-19 09:12:50|15406.1|15404.6|15406.1|15404.6|15406.3|15404.6|15405.1|15403.6|81
1650359580000|2022-04-19 09:13:00|15406.6|15405.1|15406.1|15404.6|15407.1|15405.6|15406.1|15404.6|44
1650359590000|2022-04-19 09:13:10|15407.1|15405.6|15406.1|15404.6|15407.1|15405.6|15406.1|15404.6|26
1650359600000|2022-04-19 09:13:20|15407.1|15405.6|15408.1|15406.6|15408.1|15406.6|15407.1|15405.6|156
1650359610000|2022-04-19 09:13:30|15408.8|15406.3|15408.1|15406.6|15409.1|15407.6|15408.1|15406.3|197
1650359620000|2022-04-19 09:13:40|15407.1|15405.6|15408.1|15405.6|15408.1|15405.6|15407.1|15405.6|25
1650359630000|2022-04-19 09:13:50|15407.8|15406.3|15408.1|15406.6|15408.1|15406.6|15407.1|15405.3|67
1650359640000|2022-04-19 09:14:00|15407.1|15405.6|15409.1|15407.6|15409.1|15407.6|15407.1|15405.6|96
1650359650000|2022-04-19 09:14:10|15408.6|15407.1|15408.1|15406.6|15409.1|15407.1|15408.1|15406.6|9
1650359660000|2022-04-19 09:14:20|15408.6|15405.6|15409.1|15407.6|15409.1|15407.6|15408.1|15405.6|165
1650359670000|2022-04-19 09:14:30|15410.1|15406.6|15409.1|15407.6|15410.1|15408.6|15408.1|15406.6|158
1650359680000|2022-04-19 09:14:40|15409.6|15408.1|15411.1|15409.6|15411.1|15409.6|15409.3|15407.3|89
1650359690000|2022-04-19 09:14:50|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|15410.1|15408.6|66
1650359700000|2022-04-19 09:15:00|||||||||53
1650359710000|2022-04-19 09:15:10|||||||||190
1650359720000|2022-04-19 09:15:20|15409.1|15407.6|15410.1|15408.6|15410.1|15408.6|15409.1|15407.6|71
1650359730000|2022-04-19 09:15:30|15409.6|15408.1|15407.1|15405.6|15409.6|15408.1|15407.1|15405.6|137
1650359740000|2022-04-19 09:15:40|15408.1|15406.6|15408.1|15406.6|15408.1|15406.6|15407.1|15405.6|187
1650359750000|2022-04-19 09:15:50|15407.1|15405.6|15405.1|15403.6|15408.1|15405.6|15405.1|15403.6|151
1650359760000|2022-04-19 09:16:00|||||||||7
1650359770000|2022-04-19 09:16:10|15404.5|15403|15403.1|15400.6|15404.5|15403|15401.1|15399.6|254
1650359780000|2022-04-19 09:16:20|15402.3|15400.8|15399.8|15398.3|15402.3|15400.8|15399.8|15398.3|166
1650359790000|2022-04-19 09:16:30|15400.4|15398.9|15401.1|15399.6|15402.1|15400.6|15400.4|15398.9|152
1650359800000|2022-04-19 09:16:40|15402.1|15400.3|15399.8|15398.3|15402.3|15400.3|15398.8|15397.3|253
1650359810000|2022-04-19 09:16:50|15399.6|15398.1|15399.8|15398.3|15399.8|15398.3|15398.8|15397.3|10
1650359820000|2022-04-19 09:17:00|15398.8|15397.3|15399.8|15398.3|15399.8|15398.3|15397.8|15396.1|136
1650359830000|2022-04-19 09:17:10|15399.4|15397.9|15397.8|15396.3|15400.1|15398.3|15396.8|15395.3|279
1650359840000|2022-04-19 09:17:20|||||||||118
1650359850000|2022-04-19 09:17:30|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|124
1650359860000|2022-04-19 09:17:40|15397.1|15394.3|15395.8|15394.3|15397.1|15395.3|15395.8|15394.3|79
1650359870000|2022-04-19 09:17:50|15396.3|15394.8|15396.8|15395.3|15396.8|15395.3|15396.3|15394.1|62
1650359880000|2022-04-19 09:18:00|15395.8|15394.3|15396.8|15395.3|15397.1|15395.3|15395.8|15394.3|98
1650359890000|2022-04-19 09:18:10|15397.8|15396.3|15397.8|15395.3|15398.8|15396.6|15397.8|15395.3|86
1650359900000|2022-04-19 09:18:20|15397.6|15396.1|15398.8|15397.3|15398.8|15397.3|15397.6|15395.3|85
1650359910000|2022-04-19 09:18:30|15398.4|15396.9|15398.8|15397.3|15398.8|15397.3|15397.8|15396.3|924
1650359920000|2022-04-19 09:18:40|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|15398.8|15397.3|103
1650359930000|2022-04-19 09:18:50|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15401.8|15400.3|261
1650359940000|2022-04-19 09:19:00|15401.8|15399.6|15402.1|15399.6|15402.1|15400.6|15401.1|15399.6|86
1650359950000|2022-04-19 09:19:10|15401.3|15399.8|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|16
1650359960000|2022-04-19 09:19:20|15400.8|15398.3|15401.1|15399.6|15401.1|15399.6|15399.8|15398.3|72
1650359970000|2022-04-19 09:19:30|15402.1|15400.6|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|181
1650359980000|2022-04-19 09:19:40|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|167
1650359990000|2022-04-19 09:19:50|15402.3|15399.8|15401.1|15399.6|15402.3|15400.6|15401.1|15399.6|278
1650360000000|2022-04-19 09:20:00|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15402.1|15399.6|53
1650360010000|2022-04-19 09:20:10|15403.1|15401.6|15400.8|15398.3|15403.1|15401.6|15400.8|15398.3|141
1650360020000|2022-04-19 09:20:20|15399.8|15397.3|15398.8|15397.3|15399.8|15397.3|15398.8|15397.3|55
1650360030000|2022-04-19 09:20:30|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|31
1650360040000|2022-04-19 09:20:40|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|6
1650360050000|2022-04-19 09:20:50|15398.3|15396.8|15401.1|15399.6|15401.1|15399.6|15397.8|15396.3|131
1650360060000|2022-04-19 09:21:00|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|25
1650360070000|2022-04-19 09:21:10|15397.8|15396.3|15396.8|15395.3|15398.1|15396.3|15396.8|15395.3|153
1650360080000|2022-04-19 09:21:20|15396.3|15394.8|15396.8|15395.3|15397.8|15396.3|15395.8|15394.3|224
1650360090000|2022-04-19 09:21:30|15397.8|15396.3|15396.8|15395.3|15397.8|15396.3|15396.8|15395.3|1014
1650360100000|2022-04-19 09:21:40|15395.8|15394.3|15397.8|15396.3|15397.8|15396.3|15395.8|15394.3|421
1650360110000|2022-04-19 09:21:50|15397.3|15395.8|15395.8|15394.3|15397.3|15395.8|15395.8|15394.3|167
1650360120000|2022-04-19 09:22:00|15394.8|15393.3|15394.8|15393.3|15395.8|15394.3|15393.6|15391.9|435
1650360130000|2022-04-19 09:22:10|15393.6|15392.1|15394.8|15393.3|15394.8|15393.3|15393.6|15392.1|101
1650360140000|2022-04-19 09:22:20|15395.8|15394.3|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|82
1650360150000|2022-04-19 09:22:30|15396.8|15395.3|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|54
1650360160000|2022-04-19 09:22:40|15396.8|15395.3|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|51
1650360170000|2022-04-19 09:22:50|15396.8|15395.3|15394.8|15393.3|15396.8|15395.3|15394.8|15393.3|88
1650360180000|2022-04-19 09:23:00|15395.8|15394.3|15397.8|15396.3|15397.8|15396.3|15395.8|15394.1|295
1650360190000|2022-04-19 09:23:10|||||||||24
1650360200000|2022-04-19 09:23:20|15398.8|15397.3|15397.8|15396.3|15398.8|15397.3|15397.8|15396.3|98
1650360210000|2022-04-19 09:23:30|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|51
1650360220000|2022-04-19 09:23:40|||||||||16
1650360230000|2022-04-19 09:23:50|15396.3|15394.8|15395.8|15394.3|15396.3|15394.8|15395.8|15393.3|252
1650360240000|2022-04-19 09:24:00|15394.8|15393.3|15393.6|15392.1|15395.8|15393.3|15393.6|15392.1|62
1650360250000|2022-04-19 09:24:10|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|103
1650360260000|2022-04-19 09:24:20|15394.4|15392.9|15392.6|15391.1|15394.8|15393.3|15392.6|15391.1|133
1650360270000|2022-04-19 09:24:30|15393.2|15391.7|15393.6|15392.1|15394.8|15393.3|15393.2|15391.7|125
1650360280000|2022-04-19 09:24:40|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15393.6|15392.1|49
1650360290000|2022-04-19 09:24:50|15395.3|15392.8|15394.8|15393.3|15395.8|15394.3|15394.8|15392.3|41
1650360300000|2022-04-19 09:25:00|15393.8|15392.3|15392.6|15391.1|15393.8|15392.3|15392.6|15391.1|48
1650360310000|2022-04-19 09:25:10|15393.4|15390.9|15395.8|15394.3|15395.8|15394.3|15393.4|15390.9|390
1650360320000|2022-04-19 09:25:20|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|79
1650360330000|2022-04-19 09:25:30|||||||||9
1650360340000|2022-04-19 09:25:40|15394.3|15392.8|15395.8|15393.3|15395.8|15394.3|15393.6|15391.9|55
1650360350000|2022-04-19 09:25:50|15394.8|15394.3|15394.8|15393.3|15396.1|15394.3|15394.1|15392.6|38
1650360360000|2022-04-19 09:26:00|15395.8|15393.8|15396.8|15395.3|15396.8|15395.3|15394.8|15393.3|123
1650360370000|2022-04-19 09:26:10|15397.4|15395.9|15396.8|15395.3|15397.4|15395.9|15396.8|15395.3|57
1650360380000|2022-04-19 09:26:20|15397.6|15395.1|15397.8|15396.3|15397.8|15396.3|15396.8|15395.1|54
1650360390000|2022-04-19 09:26:30|15397.1|15395.3|15397.8|15396.3|15398.8|15397.3|15396.8|15395.3|118
1650360400000|2022-04-19 09:26:40|15397.1|15395.3|15397.1|15395.6|15397.1|15395.6|15396.8|15395.3|15
1650360410000|2022-04-19 09:26:50|15397.8|15396.3|15397.8|15395.3|15398.1|15396.3|15397.6|15395.3|119
1650360420000|2022-04-19 09:27:00|15396.8|15396.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|104
1650360430000|2022-04-19 09:27:10|15397.6|15396.1|15396.8|15395.3|15398.1|15396.3|15396.8|15395.3|79
1650360440000|2022-04-19 09:27:20|15397.4|15395.9|15397.8|15395.3|15398.1|15396.3|15396.8|15395.3|116
1650360450000|2022-04-19 09:27:30|15397.1|15395.6|15394.8|15393.3|15397.1|15395.6|15394.8|15393.3|63
1650360460000|2022-04-19 09:27:40|||||||||63
1650360470000|2022-04-19 09:27:50|15393.6|15392.1|15393.6|15392.1|15394.8|15393.3|15393.6|15392.1|135
1650360480000|2022-04-19 09:28:00|15392.6|15391.1|15388.6|15387.1|15392.6|15391.1|15388.6|15387.1|254
1650360490000|2022-04-19 09:28:10|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15388.6|15386.9|35
1650360500000|2022-04-19 09:28:20|15389.2|15387.7|15388.6|15387.1|15389.2|15387.7|15388.4|15386.1|124
1650360510000|2022-04-19 09:28:30|15389.4|15386.9|15388.6|15387.1|15389.6|15388.1|15388.6|15386.9|77
1650360520000|2022-04-19 09:28:40|15387.6|15386.1|15387.6|15386.1|15388.6|15387.1|15387.6|15386.1|107
1650360530000|2022-04-19 09:28:50|15388.6|15386.3|15386.6|15385.1|15388.6|15386.3|15386.6|15385.1|128
1650360540000|2022-04-19 09:29:00|15387.6|15386.1|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|418
1650360550000|2022-04-19 09:29:10|15387.6|15386.1|15388.6|15387.1|15389.6|15388.1|15387.6|15386.1|265
1650360560000|2022-04-19 09:29:20|15387.6|15386.1|15385.6|15384.1|15388.6|15387.1|15385.6|15384.1|303
1650360570000|2022-04-19 09:29:30|15386.6|15384.6|15387.6|15386.1|15387.6|15386.1|15385.6|15384.1|207
1650360580000|2022-04-19 09:29:40|15386.6|15385.1|15383.6|15382.1|15387.6|15386.1|15383.6|15382.1|167
1650360590000|2022-04-19 09:29:50|15384.4|15381.9|15383.6|15382.1|15385.6|15383.1|15383.6|15381.1|230
1650360600000|2022-04-19 09:30:00|15384.4|15381.9|15386.6|15385.1|15386.6|15385.1|15383.6|15381.9|73
1650360610000|2022-04-19 09:30:10|15385.6|15384.1|15386.6|15385.1|15387.6|15386.1|15385.6|15383.9|294
1650360620000|2022-04-19 09:30:20|15387.6|15385.3|15386.6|15385.1|15387.6|15386.1|15385.6|15384.1|37
1650360630000|2022-04-19 09:30:30|15385.6|15384.1|15385.6|15384.1|15386.8|15385.1|15384.6|15383.1|122
1650360640000|2022-04-19 09:30:40|15384.6|15383.1|15384.6|15383.1|15385.8|15384.1|15384.6|15383.1|575
1650360650000|2022-04-19 09:30:50|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|15382.6|15381.1|269
1650360660000|2022-04-19 09:31:00|||||||||22
1650360670000|2022-04-19 09:31:10|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|15383.6|15382.1|54
1650360680000|2022-04-19 09:31:20|15385.6|15382.9|15385.6|15384.1|15385.6|15384.1|15384.6|15382.9|100
1650360690000|2022-04-19 09:31:30|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|15383.6|15382.1|70
1650360700000|2022-04-19 09:31:40|15384.4|15382.1|15384.6|15383.1|15384.6|15383.1|15383.6|15381.9|41
1650360710000|2022-04-19 09:31:50|15385.6|15383.3|15383.6|15382.1|15385.6|15383.3|15383.6|15382.1|160
1650360720000|2022-04-19 09:32:00|15384.2|15382.7|15384.6|15383.1|15384.6|15383.1|15383.6|15381.9|179
1650360730000|2022-04-19 09:32:10|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|152
1650360740000|2022-04-19 09:32:20|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|15384.6|15383.1|26
1650360750000|2022-04-19 09:32:30|15384.1|15382.6|15383.6|15382.1|15384.1|15382.6|15383.6|15382.1|86
1650360760000|2022-04-19 09:32:40|15383.1|15381.6|15382.6|15381.1|15383.8|15382.1|15382.6|15381.1|99
1650360770000|2022-04-19 09:32:50|15382.4|15380.9|15383.6|15382.1|15383.6|15382.1|15381.6|15380.1|135
1650360780000|2022-04-19 09:33:00|15384.6|15383.1|15385.6|15384.1|15385.6|15384.1|15383.6|15382.1|121
1650360790000|2022-04-19 09:33:10|15386.6|15385.1|15386.6|15385.1|15387.6|15386.1|15386.6|15384.9|50
1650360800000|2022-04-19 09:33:20|15387.2|15385.7|15388.6|15387.1|15388.6|15387.1|15386.6|15384.9|119
1650360810000|2022-04-19 09:33:30|15388.9|15386.4|15390.6|15388.1|15391.6|15389.1|15387.6|15386.1|320
1650360820000|2022-04-19 09:33:40|15389.6|15389.1|15390.6|15389.1|15390.6|15389.1|15389.6|15388.1|275
1650360830000|2022-04-19 09:33:50|15391.6|15390.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|101
1650360840000|2022-04-19 09:34:00|15390.2|15388.7|15390.6|15389.1|15390.6|15389.1|15390.2|15388.7|30
1650360850000|2022-04-19 09:34:10|15391.6|15390.1|15391.6|15389.1|15391.9|15390.1|15391.4|15389.1|111
1650360860000|2022-04-19 09:34:20|15392.4|15390.1|15393.6|15392.1|15395.3|15393.6|15392.4|15390.1|325
1650360870000|2022-04-19 09:34:30|15393.1|15391.6|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|176
1650360880000|2022-04-19 09:34:40|15394.4|15391.9|15393.6|15392.1|15394.9|15393.4|15393.6|15391.9|117
1650360890000|2022-04-19 09:34:50|15393.9|15391.4|15393.6|15392.1|15393.9|15392.1|15392.6|15391.1|140
1650360900000|2022-04-19 09:35:00|15394.9|15393.4|15393.6|15392.1|15394.9|15393.4|15393.6|15392.1|81
1650360910000|2022-04-19 09:35:10|||||||||5
1650360920000|2022-04-19 09:35:20|15394.9|15392.4|15393.6|15392.1|15394.9|15393.4|15393.6|15392.1|151
1650360930000|2022-04-19 09:35:30|15392.6|15391.1|15394.9|15393.4|15394.9|15393.4|15392.6|15391.1|387
1650360940000|2022-04-19 09:35:40|15393.6|15392.1|15393.6|15392.1|15394.9|15393.4|15393.6|15392.1|40
1650360950000|2022-04-19 09:35:50|15394.2|15392.7|15391.6|15390.1|15394.2|15392.7|15391.6|15389.9|104
1650360960000|2022-04-19 09:36:00|15392.6|15391.1|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|1061
1650360970000|2022-04-19 09:36:10|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|42
1650360980000|2022-04-19 09:36:20|15394.9|15393.4|15394.9|15393.4|15395.9|15393.4|15394.9|15393.4|168
1650360990000|2022-04-19 09:36:30|15395.3|15393.8|15395.6|15393.1|15395.9|15393.8|15394.9|15393.1|37
1650361000000|2022-04-19 09:36:40|15395.1|15393.6|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|84
1650361010000|2022-04-19 09:36:50|15395.9|15394.4|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|157
1650361020000|2022-04-19 09:37:00|15394.3|15392.8|15395.9|15394.4|15395.9|15394.4|15394.3|15392.8|144
1650361030000|2022-04-19 09:37:10|15394.9|15393.4|15395.9|15393.4|15396.1|15394.4|15394.9|15393.1|150
1650361040000|2022-04-19 09:37:20|15395.6|15394.1|15396.9|15395.4|15396.9|15395.4|15395.6|15394.1|55
1650361050000|2022-04-19 09:37:30|15395.9|15394.4|15395.9|15394.4|15398.1|15396.4|15395.9|15394.4|483
1650361060000|2022-04-19 09:37:40|15394.9|15393.4|15394.9|15393.4|15396.1|15394.4|15394.9|15393.4|23
1650361070000|2022-04-19 09:37:50|15395.9|15394.4|15394.9|15393.4|15395.9|15394.4|15393.6|15392.1|73
1650361080000|2022-04-19 09:38:00|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|10
1650361090000|2022-04-19 09:38:10|15394.2|15392.7|15394.9|15393.4|15394.9|15393.4|15393.6|15392.1|199
1650361100000|2022-04-19 09:38:20|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|11
1650361110000|2022-04-19 09:38:30|15391.6|15390.1|15389.6|15388.1|15391.6|15390.1|15389.6|15388.1|138
1650361120000|2022-04-19 09:38:40|15390.6|15389.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|77
1650361130000|2022-04-19 09:38:50|15391.2|15389.7|15390.6|15389.1|15391.2|15389.7|15390.6|15389.1|49
1650361160000|2022-04-19 09:39:20|15389.6|15388.1|15387.6|15386.1|15389.6|15388.1|15387.6|15386.1|133
1650361170000|2022-04-19 09:39:30|15388.6|15386.4|15388.6|15386.1|15388.6|15387.1|15386.6|15385.1|868
1650361180000|2022-04-19 09:39:40|15387.6|15387.1|15387.6|15386.1|15388.6|15387.1|15387.6|15386.1|165
1650361190000|2022-04-19 09:39:50|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|28
1650361200000|2022-04-19 09:40:00|15385.6|15384.1|15385.6|15384.1|15385.6|15384.1|15385.6|15384.1|199
1650361210000|2022-04-19 09:40:10|15384.6|15383.1|15382.6|15381.1|15384.6|15383.1|15382.6|15381.1|56
1650361220000|2022-04-19 09:40:20|15383.1|15381.6|15383.6|15382.1|15383.6|15382.1|15383.1|15381.6|84
1650361230000|2022-04-19 09:40:30|15384.2|15382.7|15383.6|15382.1|15384.2|15382.7|15383.6|15382.1|30
1650361240000|2022-04-19 09:40:40|||||||||46
1650361250000|2022-04-19 09:40:50|15378.9|15377.4|15381.6|15380.1|15381.6|15380.1|15378.9|15377.4|1112
1650361260000|2022-04-19 09:41:00|15382.6|15381.1|15382.6|15381.1|15383.6|15382.1|15382.6|15381.1|74
1650361270000|2022-04-19 09:41:10|15383.4|15381.9|15384.6|15383.1|15384.6|15383.1|15382.6|15381.1|58
1650361280000|2022-04-19 09:41:20|15385.6|15384.1|15384.6|15383.1|15385.6|15384.1|15384.6|15383.1|36
1650361290000|2022-04-19 09:41:30|15385.2|15383.7|15382.6|15381.1|15385.6|15384.1|15382.6|15381.1|54
1650361300000|2022-04-19 09:41:40|15383.6|15382.1|15382.6|15381.1|15383.6|15382.1|15382.6|15380.1|176
1650361310000|2022-04-19 09:41:50|15382.1|15380.6|15381.6|15380.1|15382.1|15380.6|15381.6|15380.1|37
1650361320000|2022-04-19 09:42:00|15382.6|15381.1|15382.6|15381.1|15382.6|15381.1|15382.6|15381.1|33
1650361330000|2022-04-19 09:42:10|15383.6|15382.1|15381.6|15380.1|15383.6|15382.1|15381.6|15380.1|48
1650361340000|2022-04-19 09:42:20|15380.6|15379.1|15379.6|15378.1|15380.6|15379.1|15379.6|15378.1|161
1650361350000|2022-04-19 09:42:30|15380.6|15379.1|15378.9|15377.4|15381.6|15380.1|15378.9|15377.4|139
1650361360000|2022-04-19 09:42:40|15379.6|15378.1|15378.9|15377.4|15379.6|15378.1|15378.9|15377.4|47
1650361370000|2022-04-19 09:42:50|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|94
1650361380000|2022-04-19 09:43:00|15379.9|15377.4|15379.6|15378.1|15380.4|15378.1|15378.9|15377.4|150
1650361390000|2022-04-19 09:43:10|15380.1|15378.6|15380.6|15378.1|15380.6|15379.1|15380.1|15378.1|111
1650361400000|2022-04-19 09:43:20|15380.9|15378.4|15382.6|15381.1|15382.6|15381.1|15379.6|15378.1|78
1650361410000|2022-04-19 09:43:30|15381.6|15380.1|15383.6|15382.1|15383.6|15382.1|15381.6|15380.1|127
1650361420000|2022-04-19 09:43:40|15382.6|15381.1|15381.6|15380.1|15382.6|15381.1|15381.6|15380.1|627
1650361430000|2022-04-19 09:43:50|15380.6|15379.1|15381.6|15380.1|15381.6|15380.1|15380.6|15379.1|97
1650361440000|2022-04-19 09:44:00|15380.6|15379.1|15381.6|15380.1|15381.6|15380.1|15380.6|15379.1|127
1650361450000|2022-04-19 09:44:10|15381.1|15379.6|15381.6|15380.1|15381.6|15380.1|15380.6|15379.1|120
1650361460000|2022-04-19 09:44:20|15382.6|15381.1|15383.6|15382.1|15383.9|15382.1|15382.6|15381.1|49
1650361470000|2022-04-19 09:44:30|15382.6|15381.1|15382.6|15381.1|15383.6|15381.1|15382.6|15381.1|50
1650361480000|2022-04-19 09:44:40|15381.6|15380.1|15383.6|15382.1|15383.6|15382.1|15381.6|15380.1|186
1650361490000|2022-04-19 09:44:50|15384.6|15383.1|15383.6|15382.1|15385.6|15384.1|15383.6|15382.1|107
1650361500000|2022-04-19 09:45:00|15384.9|15382.4|15384.6|15382.1|15384.9|15383.1|15383.6|15382.1|68
1650361510000|2022-04-19 09:45:10|15383.6|15383.1|15385.6|15384.1|15386.6|15385.1|15383.6|15383.1|844
1650361520000|2022-04-19 09:45:20|||||||||10
1650361530000|2022-04-19 09:45:30|15384.6|15383.1|15381.6|15380.1|15384.6|15383.1|15381.6|15380.1|105
1650361540000|2022-04-19 09:45:40|15382.6|15381.1|15381.6|15380.1|15382.6|15381.1|15381.6|15380.1|23
1650361550000|2022-04-19 09:45:50|15382.2|15380.7|15382.6|15381.1|15382.6|15381.1|15382.2|15380.7|10
1650361560000|2022-04-19 09:46:00|15381.6|15380.1|15382.6|15381.1|15382.6|15381.1|15381.6|15380.1|30
1650361570000|2022-04-19 09:46:10|||||||||42
1650361580000|2022-04-19 09:46:20|15381.6|15380.1|15379.6|15378.1|15381.6|15380.1|15379.6|15378.1|31
1650361590000|2022-04-19 09:46:30|15380.4|15377.9|15379.6|15378.1|15380.6|15378.1|15379.6|15377.9|67
1650361600000|2022-04-19 09:46:40|15380.6||15380.6||15380.6||15379.6||19
1650361610000|2022-04-19 09:46:50|15380.4|15378.9|15382.6|15381.1|15382.6|15381.1|15380.4|15378.9|90
1650361620000|2022-04-19 09:47:00|15381.6|15380.1|15382.6|15381.1|15382.6|15381.1|15381.6|15380.1|139
1650361630000|2022-04-19 09:47:10|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|15382.6|15381.1|133
1650361640000|2022-04-19 09:47:20|15384.6|15381.6|15381.6|15380.1|15384.6|15381.6|15381.6|15380.1|88
1650361650000|2022-04-19 09:47:30|15380.6|15379.1|15380.6|15379.1|15380.6|15379.1|15380.6|15379.1|84
1650361660000|2022-04-19 09:47:40|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|15381.6|15379.1|20
1650361670000|2022-04-19 09:47:50|15382.6|15381.1|15382.6|15381.1|15383.6|15382.1|15382.6|15381.1|134
1650361680000|2022-04-19 09:48:00|15383.6|15380.1|15382.6|15381.1|15383.9|15382.1|15382.6|15380.1|86
1650361690000|2022-04-19 09:48:10|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|15383.6|15382.1|74
1650361700000|2022-04-19 09:48:20|15384.6|15383.1|15383.6|15382.1|15384.6|15383.1|15383.6|15382.1|113
1650361710000|2022-04-19 09:48:30|15383.1|15381.6|15383.6|15381.1|15383.6|15381.6|15381.6|15379.9|165
1650361720000|2022-04-19 09:48:40|15382.6|15382.1|15382.6|15381.1|15383.6|15382.1|15382.6|15381.1|5
1650361730000|2022-04-19 09:48:50|15383.4|15380.9|15381.6|15380.1|15383.6|15382.1|15381.6|15380.1|41
1650361740000|2022-04-19 09:49:00|15380.6|15379.1|15381.6|15380.1|15381.6|15380.1|15380.6|15379.1|37
1650361750000|2022-04-19 09:49:10|15382.1|15379.1|15381.6|15380.1|15382.1|15380.6|15381.6|15379.1|247
1650361760000|2022-04-19 09:49:20|15380.6|15379.1|15380.6|15378.1|15380.6|15379.1|15379.6|15378.1|42
1650361770000|2022-04-19 09:49:30|15379.9|15378.4|15379.6|15378.1|15380.6|15379.1|15378.9|15377.4|180
1650361780000|2022-04-19 09:49:40|15379.9|15378.4|15380.6|15379.1|15381.2|15379.7|15379.6|15378.1|252
1650361790000|2022-04-19 09:49:50|15379.6|15378.1|15378.9|15377.4|15379.9|15378.1|15378.9|15377.4|132
1650361800000|2022-04-19 09:50:00|15379.1|15377.6|15379.6|15378.1|15379.9|15378.1|15378.9|15377.4|21
1650361810000|2022-04-19 09:50:10|15380.2|15378.7|15379.6|15378.1|15380.6|15378.7|15379.6|15378.1|166
1650361820000|2022-04-19 09:50:20|||||||||30
1650361830000|2022-04-19 09:50:30|15380.6|15379.1|15379.6|15378.1|15380.6|15379.1|15379.6|15378.1|98
1650361840000|2022-04-19 09:50:40|15379.9|15378.4|15381.6|15380.1|15381.6|15380.1|15379.9|15378.1|50
1650361850000|2022-04-19 09:50:50|15382.6|15381.1|15384.6|15383.1|15384.6|15383.1|15382.6|15381.1|212
1650361860000|2022-04-19 09:51:00|15383.6|15382.1|15383.6|15382.1|15384.1|15382.6|15383.6|15382.1|97
1650361870000|2022-04-19 09:51:10|15382.9|15381.1|15382.6|15381.1|15383.6|15382.1|15382.6|15381.1|106
1650361880000|2022-04-19 09:51:20|15383.6|15382.1|15383.6|15382.1|15384.6|15383.1|15383.6|15382.1|64
1650361890000|2022-04-19 09:51:30|15382.9|15381.4|15382.6|15381.1|15383.6|15382.1|15382.6|15381.1|60
1650361900000|2022-04-19 09:51:40|15382.1|15380.6|15382.6|15381.1|15383.6|15381.1|15381.6|15380.1|181
1650361910000|2022-04-19 09:51:50|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|96
1650361920000|2022-04-19 09:52:00|15380.6|15379.1|15382.9|15380.4|15382.9|15380.4|15380.6|15379.1|154
1650361930000|2022-04-19 09:52:10|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|15381.1|15379.1|92
1650361940000|2022-04-19 09:52:20|15382.2|15380.7|15383.6|15382.1|15383.6|15382.1|15382.2|15380.7|183
1650361950000|2022-04-19 09:52:30|15383.9|15381.4|15383.6|15382.1|15384.6|15383.1|15383.6|15381.1|262
1650361960000|2022-04-19 09:52:40|15383.1|15381.6|15383.6|15382.1|15383.6|15382.1|15382.6|15381.1|59
1650361970000|2022-04-19 09:52:50|15384.6|15383.1|15383.6|15382.1|15384.6|15383.1|15383.6|15382.1|189
1650361980000|2022-04-19 09:53:00|15384.6|15383.1|15383.6|15382.1|15384.6|15383.1|15383.6|15382.1|118
1650361990000|2022-04-19 09:53:10|15382.6|15381.1|15383.6|15382.1|15383.6|15382.1|15382.6|15381.1|41
1650362000000|2022-04-19 09:53:20|15383.9|15381.1|15383.6|15382.1|15383.9|15382.1|15383.6|15381.1|64
1650362010000|2022-04-19 09:53:30|15384.4|15381.9|15383.6|15382.1|15384.4|15382.1|15382.6|15381.1|50
1650362020000|2022-04-19 09:53:40|15383.9|15382.4|15383.6|15382.1|15384.6|15382.7|15383.6|15381.9|50
1650362030000|2022-04-19 09:53:50|||||||||22
1650362040000|2022-04-19 09:54:00|15384.6|15383.1|15383.6|15382.1|15384.6|15383.1|15382.6|15381.1|118
1650362050000|2022-04-19 09:54:10|||||||||26
1650362060000|2022-04-19 09:54:20|15384.2|15382.7|15384.6|15383.1|15384.6|15383.1|15383.6|15381.9|108
1650362070000|2022-04-19 09:54:30|15385.6|15384.1|15386.6|15385.1|15386.9|15385.1|15385.6|15384.1|128
1650362080000|2022-04-19 09:54:40|15387.1|15384.1|15387.6|15386.1|15387.6|15386.1|15387.1|15384.1|118
1650362090000|2022-04-19 09:54:50|15388.6|15387.1|15388.6|15387.1|15388.6|15387.1|15388.6|15387.1|48
1650362100000|2022-04-19 09:55:00|15387.6|15386.1|15388.6|15386.1|15388.6|15387.1|15387.6|15386.1|304
1650362110000|2022-04-19 09:55:10||15387.1||15387.1||15387.1||15387.1|67
1650362120000|2022-04-19 09:55:20|15389.6|15388.1|15390.6|15389.1|15390.6|15389.1|15389.6|15388.1|319
1650362130000|2022-04-19 09:55:30|15391.6|15390.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|113
1650362140000|2022-04-19 09:55:40|15391.4|15388.9|15391.6|15390.1|15392.6|15391.1|15390.6|15388.9|416
1650362150000|2022-04-19 09:55:50|15392.6|15391.1|15391.6|15389.1|15392.6|15391.1|15391.6|15389.1|154
1650362160000|2022-04-19 09:56:00|15391.4|15389.9|15392.6|15391.1|15392.6|15391.1|15391.4|15389.9|245
1650362170000|2022-04-19 09:56:10|15392.4|15390.1|15393.6|15392.1|15393.6|15392.1|15392.4|15390.1|225
1650362180000|2022-04-19 09:56:20|15392.6|15391.1|15393.6|15392.1|15394.3|15392.8|15392.6|15391.1|210
1650362190000|2022-04-19 09:56:30|15392.6|15391.1|15392.6|15391.1|15393.6|15392.1|15392.6|15390.9|167
1650362200000|2022-04-19 09:56:40|15391.6|15390.1|15392.6|15391.1|15393.6|15392.1|15391.6|15390.1|190
1650362210000|2022-04-19 09:56:50|||||||||11
1650362220000|2022-04-19 09:57:00|15391.6|15390.1|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|58
1650362230000|2022-04-19 09:57:10|15393.6|15392.1|15393.6|15392.1|15393.9|15392.4|15393.6|15392.1|139
1650362240000|2022-04-19 09:57:20|15393.9|15392.4|15395.9|15393.4|15395.9|15393.4|15393.6|15392.1|193
1650362250000|2022-04-19 09:57:30|15396.9|15394.4|15397.9|15396.4|15398.4|15396.9|15396.9|15394.4|378
1650362260000|2022-04-19 09:57:40|15398.9|15397.4|15398.9|15397.4|15399.9|15398.4|15398.6|15396.4|253
1650362270000|2022-04-19 09:57:50|15397.9|15396.4|15399.9|15398.4|15399.9|15398.4|15397.9|15396.4|234
1650362280000|2022-04-19 09:58:00|15401.1|15399.6|15399.9|15398.4|15402.1|15400.6|15399.9|15398.4|121
1650362290000|2022-04-19 09:58:10|15398.9|15397.4|15402.1|15400.6|15402.1|15400.6|15398.9|15397.4|480
1650362300000|2022-04-19 09:58:20|15401.9|15400.4|15402.1|15400.6|15403.1|15401.6|15401.9|15399.6|255
1650362310000|2022-04-19 09:58:30|15401.9|15399.6|15401.1|15399.6|15401.9|15400.6|15401.1|15399.4|342
1650362320000|2022-04-19 09:58:40|15399.9|15398.4|15401.1|15399.6|15401.1|15399.6|15399.9|15398.1|298
1650362330000|2022-04-19 09:58:50|15400.6|15399.1|15397.9|15396.4|15401.1|15399.6|15397.9|15396.4|298
1650362340000|2022-04-19 09:59:00|15397.1|15395.6|15398.9|15397.4|15398.9|15397.4|15396.9|15395.4|107
1650362350000|2022-04-19 09:59:10|15397.9|15396.4|15401.1|15399.6|15401.1|15399.6|15397.9|15396.4|426
1650362360000|2022-04-19 09:59:20|15399.9|15398.4|15401.1|15399.6|15401.1|15399.6|15399.9|15398.4|285
1650362370000|2022-04-19 09:59:30|15402.1|15400.6|15404.1|15402.6|15404.1|15402.6|15402.1|15400.6|375
1650362380000|2022-04-19 09:59:40|15403.1|15401.6|15405.1|15403.6|15405.1|15403.6|15403.1|15401.6|517
1650362390000|2022-04-19 09:59:50|15404.3|15402.8|15404.1|15402.6|15406.1|15404.6|15404.1|15402.6|539
1650362400000|2022-04-19 10:00:00|15403.6|15402.1|15403.1|15400.6|15404.1|15402.6|15401.1|15399.6|1139
1650362410000|2022-04-19 10:00:10|15404.1|15401.6|15403.1|15400.6|15404.3|15402.6|15402.1|15400.6|148
1650362420000|2022-04-19 10:00:20|15402.9|15400.4|15401.1|15399.6|15402.9|15400.6|15401.1|15399.6|15
1650362430000|2022-04-19 10:00:30|15399.9|15398.4|15399.9|15398.4|15399.9|15398.4|15398.9|15397.4|307
1650362440000|2022-04-19 10:00:40|15400.9|15398.1|15400.6|15399.1|15400.9|15399.4|15399.1|15397.6|111
1650362450000|2022-04-19 10:00:50|15400.9|15399.4|15402.1|15400.6|15402.1|15400.6|15400.6|15399.1|33
1650362460000|2022-04-19 10:01:00|15401.1|15399.6|15399.9|15398.4|15401.1|15399.6|15399.9|15398.4|60
1650362470000|2022-04-19 10:01:10|15401.1|15399.6|15399.9|15398.4|15401.1|15399.6|15399.9|15398.4|21
1650362480000|2022-04-19 10:01:20|15400.1|15398.6|15399.9|15398.4|15401.3|15398.8|15399.9|15398.4|55
1650362490000|2022-04-19 10:01:30|15398.9|15397.4|15400.1|15398.6|15400.1|15398.6|15398.9|15397.4|145
1650362500000|2022-04-19 10:01:40|15399.1|15397.6|15400.1|15398.6|15400.1|15398.6|15399.1|15397.6|132
1650362510000|2022-04-19 10:01:50|15399.6|15398.1|15400.1|15398.6|15400.1|15398.6|15399.1|15397.6|74
1650362520000|2022-04-19 10:02:00|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|179
1650362530000|2022-04-19 10:02:10|||||||||12
1650362540000|2022-04-19 10:02:20|15402.1|15400.6|15401.1|15399.6|15402.3|15400.6|15401.1|15399.6|85
1650362550000|2022-04-19 10:02:30|||||||||19
1650362560000|2022-04-19 10:02:40|15402.1|15400.6|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|53
1650362570000|2022-04-19 10:02:50|15402.1|15400.6|15401.9|15399.4|15403.1|15401.6|15401.1|15399.4|48
1650362580000|2022-04-19 10:03:00|15402.1|15399.6|15401.1|15399.6|15402.3|15400.6|15401.1|15399.6|210
1650362590000|2022-04-19 10:03:10|15400.6|15399.1|15402.1|15399.6|15402.1|15400.6|15400.6|15398.6|250
1650362600000|2022-04-19 10:03:20|15401.9|15400.4|15403.1|15401.6|15404.1|15402.6|15401.9|15400.4|124
1650362610000|2022-04-19 10:03:30|15402.1|15400.6|15400.1|15398.6|15402.1|15400.6|15400.1|15398.6|66
1650362620000|2022-04-19 10:03:40|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|125
1650362630000|2022-04-19 10:03:50|15402.1|15400.1|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|30
1650362640000|2022-04-19 10:04:00|15402.1|15400.4|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|44
1650362650000|2022-04-19 10:04:10|15402.1|15399.1|15400.1|15398.6|15402.1|15399.1|15400.1|15398.6|138
1650362660000|2022-04-19 10:04:20|15399.1|15397.6|15398.1|15396.6|15399.1|15397.6|15397.1|15395.6|338
1650362670000|2022-04-19 10:04:30|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|11
1650362680000|2022-04-19 10:04:40|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15395.1|15393.6|215
1650362690000|2022-04-19 10:04:50|||||||||7
1650362700000|2022-04-19 10:05:00|15395.1|15393.6|15397.1|15395.6|15397.1|15395.6|15395.1|15393.6|81
1650362710000|2022-04-19 10:05:10|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|4
1650362720000|2022-04-19 10:05:20|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|27
1650362730000|2022-04-19 10:05:30|15396.1|15394.6|15396.1|15394.6|15397.1|15395.6|15396.1|15394.6|13
1650362740000|2022-04-19 10:05:40|15395.6|15394.1|15393.9|15392.4|15396.3|15394.6|15393.9|15392.4|271
1650362750000|2022-04-19 10:05:50|15395.1|15393.6|15395.1|15393.6|15395.1|15393.6|15393.9|15392.4|111
1650362760000|2022-04-19 10:06:00|15396.1|15394.6|15396.1|15394.6|15397.1|15395.6|15396.1|15394.6|116
1650362770000|2022-04-19 10:06:10|15395.1|15393.6|15396.1|15394.6|15397.1|15395.6|15395.1|15393.6|400
1650362780000|2022-04-19 10:06:20|15397.1|15395.6|15395.1|15393.6|15397.1|15395.6|15395.1|15393.6|144
1650362790000|2022-04-19 10:06:30|15396.1|15394.6|15395.1|15393.6|15396.1|15394.6|15394.9|15392.4|25
1650362800000|2022-04-19 10:06:40|||||||||17
1650362810000|2022-04-19 10:06:50|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15395.1|15393.6|590
1650362820000|2022-04-19 10:07:00|15397.1|15395.6|15396.1|15394.6|15397.1|15395.6|15396.1|15394.6|84
1650362830000|2022-04-19 10:07:10|||||||||13
1650362840000|2022-04-19 10:07:20|||||||||53
1650362850000|2022-04-19 10:07:30|||||||||2
1650362860000|2022-04-19 10:07:40|||||||||73
1650362870000|2022-04-19 10:07:50|15396.6|15395.1|15397.1|15395.6|15397.6|15396.1|15396.6|15395.1|368
1650362880000|2022-04-19 10:08:00|||||||||24
1650362890000|2022-04-19 10:08:10|15398.1|15396.6|15397.1|15395.6|15398.1|15396.6|15397.1|15395.6|22
1650362900000|2022-04-19 10:08:20|||||||||25
1650362910000|2022-04-19 10:08:30|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15393.6|77
1650362920000|2022-04-19 10:08:40|||||||||3
1650362930000|2022-04-19 10:08:50|||||||||3
1650362940000|2022-04-19 10:09:00|15396.6|15395.1|15396.1|15394.6|15397.1|15395.6|15396.1|15394.6|284
1650362950000|2022-04-19 10:09:10|||||||||55
1650362960000|2022-04-19 10:09:20|15395.1|15393.6|15393.9|15392.4|15395.1|15393.6|15393.9|15392.4|119
1650362970000|2022-04-19 10:09:30|15395.1|15393.6|15395.1|15393.6|15396.1|15393.6|15395.1|15393.6|178
1650362980000|2022-04-19 10:09:40|||||||||38
1650362990000|2022-04-19 10:09:50|15396.1|15394.6|15396.1|15394.6|15396.3|15394.6|15395.1|15393.6|155
1650363000000|2022-04-19 10:10:00|15397.1|15395.6|15397.1|15395.6|15397.1|15395.6|15396.1|15394.6|79
1650363010000|2022-04-19 10:10:10|15396.1|15394.6|15396.1|15394.6|15397.1|15395.6|15396.1|15394.6|132
1650363020000|2022-04-19 10:10:20|15395.1|15393.6|15397.1|15395.6|15397.1|15395.6|15395.1|15393.6|82
1650363030000|2022-04-19 10:10:30|15396.6|15395.1|15395.1|15393.6|15396.6|15395.1|15395.1|15393.6|72
1650363040000|2022-04-19 10:10:40|15394.1|15392.6|15393.9|15392.4|15394.1|15392.6|15393.9|15392.4|18
1650363050000|2022-04-19 10:10:50|15395.1|15392.6|15395.1|15393.6|15395.1|15393.6|15394.9|15392.6|36
1650363060000|2022-04-19 10:11:00|15395.6|15394.1|15393.9|15392.4|15395.6|15394.1|15393.9|15392.4|96
1650363070000|2022-04-19 10:11:10|15392.9|15391.4|15393.9|15392.4|15393.9|15392.4|15392.9|15391.4|25
1650363080000|2022-04-19 10:11:20|15392.9|15391.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.1|143
1650363090000|2022-04-19 10:11:30|15393.4|15391.9|15393.9|15392.4|15393.9|15392.4|15393.4|15391.9|78
1650363100000|2022-04-19 10:11:40|15393.3|15391.8|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|174
1650363110000|2022-04-19 10:11:50|15392.3|15390.8|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|381
1650363120000|2022-04-19 10:12:00|15392.4|15390.9|15391.9|15390.4|15392.4|15390.9|15391.9|15390.4|174
1650363130000|2022-04-19 10:12:10|15392.9|15391.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|119
1650363140000|2022-04-19 10:12:20|15393.6|15392.1|15393.9|15392.4|15394.1|15392.4|15392.9|15391.4|98
1650363150000|2022-04-19 10:12:30|15393.3|15391.8|15395.1|15393.6|15396.1|15393.6|15392.9|15391.4|393
1650363160000|2022-04-19 10:12:40|15396.1|15394.6|15395.1|15393.6|15396.1|15394.6|15395.1|15393.6|202
1650363170000|2022-04-19 10:12:50|15394.1|15392.6|15393.9|15392.4|15395.1|15393.6|15393.9|15392.4|105
1650363180000|2022-04-19 10:13:00|15392.9|15391.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|156
1650363190000|2022-04-19 10:13:10|||||||||70
1650363200000|2022-04-19 10:13:20|||||||||23
1650363210000|2022-04-19 10:13:30|15391.9|15390.4|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|423
1650363220000|2022-04-19 10:13:40|||||||||4
1650363230000|2022-04-19 10:13:50|15393.9|15392.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|114
1650363250000|2022-04-19 10:14:10|15391.9|15390.4|15392.9|15391.4|15392.9|15391.4|15391.9|15390.1|108
1650363260000|2022-04-19 10:14:20|15393.6|15391.1|15393.9|15392.4|15393.9|15392.4|15392.9|15391.1|73
1650363270000|2022-04-19 10:14:30|15394.4|15392.9|15395.1|15393.6|15395.1|15393.6|15394.4|15392.4|76
1650363280000|2022-04-19 10:14:40|15394.6|15393.1|15395.1|15392.6|15395.1|15393.1|15393.9|15392.4|372
1650363290000|2022-04-19 10:14:50|15394.9|15393.4|15396.1|15394.6|15396.1|15394.6|15394.9|15393.4|66
1650363300000|2022-04-19 10:15:00|||||||||16
1650363310000|2022-04-19 10:15:10|15395.6|15394.1|15395.1|15393.6|15396.1|15394.4|15395.1|15393.4|28
1650363320000|2022-04-19 10:15:20|15395.6|15394.1|15396.1|15394.6|15397.1|15395.6|15395.6|15394.1|233
1650363330000|2022-04-19 10:15:30|15395.6|15394.1|15396.1|15394.6|15396.1|15394.6|15395.6|15394.1|318
1650363340000|2022-04-19 10:15:40|15395.3|15393.8|15395.1|15393.6|15395.3|15393.8|15395.1|15393.6|7
1650363350000|2022-04-19 10:15:50|15395.6|15394.1|15396.1|15394.6|15397.1|15395.6|15395.6|15394.1|51
1650363360000|2022-04-19 10:16:00|||||||||6
1650363370000|2022-04-19 10:16:10|||||||||1
1650363380000|2022-04-19 10:16:20|||||||||34
1650363390000|2022-04-19 10:16:30|||||||||3
1650363400000|2022-04-19 10:16:40|||||||||8
1650363410000|2022-04-19 10:16:50|15395.1|15393.6|15395.1|15393.6|15396.1|15394.6|15395.1|15393.6|71
1650363420000|2022-04-19 10:17:00|||||||||3
1650363440000|2022-04-19 10:17:20|15393.9|15392.4|15395.1|15393.6|15395.1|15393.6|15393.9|15392.4|48
1650363450000|2022-04-19 10:17:30|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|40
1650363460000|2022-04-19 10:17:40|15397.1|15395.6|15399.1|15397.6|15399.1|15397.6|15397.1|15395.4|180
1650363470000|2022-04-19 10:17:50|||||||||14
1650363480000|2022-04-19 10:18:00|15398.1|15396.6|15399.1|15397.6|15399.1|15397.6|15398.1|15396.6|146
1650363490000|2022-04-19 10:18:10|15400.1|15398.6|15402.1|15400.6|15402.1|15400.6|15400.1|15398.6|23
1650363500000|2022-04-19 10:18:20|15403.1|15401.6|15402.1|15400.6|15403.1|15401.6|15401.1|15399.6|529
1650363510000|2022-04-19 10:18:30|15401.1|15399.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|324
1650363520000|2022-04-19 10:18:40|15403.3|15400.8|15402.1|15400.6|15403.3|15401.6|15402.1|15400.6|47
1650363530000|2022-04-19 10:18:50|15403.1||15402.1||15403.1||15402.1||165
1650363540000|2022-04-19 10:19:00|15401.6|15400.1|15401.1|15399.6|15401.6|15400.1|15401.1|15399.6|81
1650363550000|2022-04-19 10:19:10|15400.1|15398.6|15402.1|15400.6|15402.1|15400.6|15400.1|15398.6|67
1650363560000|2022-04-19 10:19:20|15401.1|15399.6|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|225
1650363570000|2022-04-19 10:19:30|15401.6|15400.1|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|170
1650363580000|2022-04-19 10:19:40|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|222
1650363590000|2022-04-19 10:19:50|||||||||65
1650363600000|2022-04-19 10:20:00|15401.6|15400.1|15401.1|15399.6|15401.6|15400.1|15401.1|15399.6|130
1650363610000|2022-04-19 10:20:10|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|33
1650363620000|2022-04-19 10:20:20|15401.6|15400.1|15401.1|15399.6|15401.6|15400.1|15401.1|15399.6|21
1650363630000|2022-04-19 10:20:30|||||||||54
1650363640000|2022-04-19 10:20:40|15400.1|15398.6|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|126
1650363650000|2022-04-19 10:20:50|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|9
1650363670000|2022-04-19 10:21:10|15400.1|15398.6|15401.1|15399.6|15401.1|15399.6|15400.1|15398.6|251
1650363680000|2022-04-19 10:21:20|15400.1|15398.6|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|206
1650363700000|2022-04-19 10:21:40|15399.1|15397.6|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|61
1650363710000|2022-04-19 10:21:50|15399.6|15398.1|15400.1|15398.6|15400.1|15398.6|15399.6|15398.1|78
1650363720000|2022-04-19 10:22:00|||||||||9
1650363730000|2022-04-19 10:22:10|||||||||53
1650363740000|2022-04-19 10:22:20|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|46
1650363750000|2022-04-19 10:22:30|||||||||55
1650363760000|2022-04-19 10:22:40|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|15398.1|15396.6|13
1650363770000|2022-04-19 10:22:50|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15398.1|15396.6|96
1650363780000|2022-04-19 10:23:00|15398.1|15396.6|15398.1|15396.6|15399.1|15397.6|15398.1|15396.6|98
1650363790000|2022-04-19 10:23:10|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|78
1650363800000|2022-04-19 10:23:20|15398.6|15397.1|15398.1|15396.6|15398.6|15397.1|15398.1|15396.6|54
1650363810000|2022-04-19 10:23:30|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|37
1650363820000|2022-04-19 10:23:40|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15399.1|15397.6|74
1650363830000|2022-04-19 10:23:50|15401.3|15398.8|15400.1|15398.6|15401.3|15399.6|15400.1|15398.6|59
1650363840000|2022-04-19 10:24:00|||||||||19
1650363860000|2022-04-19 10:24:20|15399.1|15397.6|15400.1|15398.6|15400.1|15398.6|15399.1|15397.6|192
1650363870000|2022-04-19 10:24:30|||||||||371
1650363880000|2022-04-19 10:24:40|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|15401.1|15399.6|55
1650363900000|2022-04-19 10:25:00|15402.1|15400.6|15402.1|15400.6|15403.1|15401.6|15402.1|15400.6|86
1650363910000|2022-04-19 10:25:10|15402.6|15401.1|15404.1|15401.6|15404.1|15402.6|15402.6|15401.1|99
1650363920000|2022-04-19 10:25:20||15402.6||15402.6||15402.6||15402.6|1
1650363930000|2022-04-19 10:25:30|15403.1|15401.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|11
1650363940000|2022-04-19 10:25:40|15404.6|15403.1|15406.1|15404.6|15406.3|15404.6|15404.6|15403.1|199
1650363950000|2022-04-19 10:25:50|15405.6|15404.1|15405.1|15403.6|15405.6|15404.1|15404.1|15402.6|122
1650363960000|2022-04-19 10:26:00|15404.9|15403.4|15405.1|15403.6|15406.1|15404.6|15404.9|15403.4|163
1650363970000|2022-04-19 10:26:10|15405.9|15404.4|15406.1|15404.6|15406.1|15404.6|15405.9|15404.4|16
1650363980000|2022-04-19 10:26:20|15405.6|15404.1|15406.1|15404.6|15406.1|15404.6|15405.1|15403.6|258
1650363990000|2022-04-19 10:26:30|15407.1|15405.6|15406.1|15404.6|15407.1|15405.6|15406.1|15404.6|88
1650364010000|2022-04-19 10:26:50|||||||||125
1650364020000|2022-04-19 10:27:00|||||||||17
1650364030000|2022-04-19 10:27:10|15405.9|15403.6|15406.1|15404.6|15406.1|15404.6|15405.9|15403.6|59
1650364040000|2022-04-19 10:27:20|||||||||2
1650364050000|2022-04-19 10:27:30|15407.1|15405.6|15406.1|15404.6|15407.1|15405.6|15406.1|15404.6|270
1650364060000|2022-04-19 10:27:40|15406.6|15405.1|15406.1|15404.6|15407.1|15405.6|15406.1|15404.6|268
1650364070000|2022-04-19 10:27:50|||||||||10
1650364080000|2022-04-19 10:28:00|||||||||80
1650364090000|2022-04-19 10:28:10|||||||||4
1650364100000|2022-04-19 10:28:20|15405.6|15404.1|15405.1|15403.6|15405.6|15404.1|15405.1|15403.6|116
1650364110000|2022-04-19 10:28:30|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|80
1650364120000|2022-04-19 10:28:40|15405.1|15403.6|15405.1|15403.6|15405.1|15404.6|15405.1|15403.6|30
1650364130000|2022-04-19 10:28:50|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|15406.1|15404.6|87
1650364140000|2022-04-19 10:29:00|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|15405.1|15403.6|28
1650364150000|2022-04-19 10:29:10|||||||||18
1650364160000|2022-04-19 10:29:20|15406.1|15404.6|15406.1|15404.6|15406.3|15404.6|15406.1|15403.6|61
1650364170000|2022-04-19 10:29:30|||||||||119
1650364180000|2022-04-19 10:29:40|15405.1|15403.6|15404.1|15402.6|15405.3|15403.6|15403.1|15401.6|150
1650364190000|2022-04-19 10:29:50|15405.1|15403.6|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|305
1650364200000|2022-04-19 10:30:00|||||||||151
1650364210000|2022-04-19 10:30:10|15404.1|15402.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|258
1650364220000|2022-04-19 10:30:20|15403.1|15401.6|15405.1|15403.6|15405.1|15403.6|15403.1|15401.6|323
1650364230000|2022-04-19 10:30:30|15404.9|15403.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|208
1650364240000|2022-04-19 10:30:40|||||||||2
1650364250000|2022-04-19 10:30:50|||||||||15
1650364260000|2022-04-19 10:31:00|15404.3|15402.8|15403.3|15401.8|15404.3|15402.8|15403.3|15401.8|13
1650364270000|2022-04-19 10:31:10|||||||||20
1650364280000|2022-04-19 10:31:20|15404.3|15402.8|15404.3|15402.8|15404.3|15402.8|15404.3|15402.8|17
1650364290000|2022-04-19 10:31:30|||||||||1
1650364300000|2022-04-19 10:31:40|15403.3|15401.8|15403.3|15401.8|15403.3|15401.8|15403.3|15401.8|173
1650364310000|2022-04-19 10:31:50|15404.3|15402.8|15403.3|15400.8|15404.3|15402.8|15402.3|15400.8|359
1650364320000|2022-04-19 10:32:00|15402.3|15401.8|15403.3|15401.8|15403.3|15401.8|15402.3|15400.8|427
1650364330000|2022-04-19 10:32:10|||||||||127
1650364340000|2022-04-19 10:32:20|15403.8|15402.3|15403.3|15401.8|15403.8|15402.3|15403.3|15401.8|107
1650364350000|2022-04-19 10:32:30|||||||||50
1650364360000|2022-04-19 10:32:40|15404.3|15402.8|15402.3|15400.8|15404.3|15402.8|15402.3|15400.8|183
1650364370000|2022-04-19 10:32:50|15403.3|15401.8|15402.3|15400.8|15403.3|15401.8|15402.3|15400.8|288
1650364380000|2022-04-19 10:33:00|15401.3|15399.8|15402.3|15400.8|15402.3|15400.8|15400.3|15398.8|150
1650364400000|2022-04-19 10:33:20|15402.9|15401.4|15404.3|15402.8|15404.3|15402.8|15402.9|15401.4|157
1650364410000|2022-04-19 10:33:30|15403.3|15401.8|15404.3|15402.8|15404.3|15402.8|15402.3|15400.8|40
1650364420000|2022-04-19 10:33:40|||||||||64
1650364430000|2022-04-19 10:33:50|||||||||16
1650364440000|2022-04-19 10:34:00|15403.3|15401.8|15401.3|15399.8|15403.3|15401.8|15401.3|15399.8|107
1650364450000|2022-04-19 10:34:10|15402.3|15400.8|15400.3|15398.8|15402.3|15400.8|15400.3|15398.8|14
1650364460000|2022-04-19 10:34:20|15399.3|15397.8|15400.3|15398.8|15400.3|15398.8|15399.3|15397.8|239
1650364470000|2022-04-19 10:34:30|15399.3|15397.8|15399.3|15397.8|15400.6|15398.8|15399.3|15397.6|126
1650364480000|2022-04-19 10:34:40|15398.3|15396.8|15398.3|15396.8|15398.3|15397.8|15398.3|15396.8|20
1650364490000|2022-04-19 10:34:50|15399.3|15397.8|15400.3|15398.8|15400.3|15398.8|15399.3|15397.8|88
1650364500000|2022-04-19 10:35:00|15401.3|15399.8|15400.3|15398.8|15401.3|15399.8|15400.3|15398.8|63
1650364510000|2022-04-19 10:35:10|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|15399.1|15396.8|31
1650364520000|2022-04-19 10:35:20|15398.3|15396.8|15398.3|15396.8|15399.3|15396.8|15398.3|15396.8|101
1650364530000|2022-04-19 10:35:30|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|15398.3|15396.8|51
1650364540000|2022-04-19 10:35:40|15400.3|15398.8|15401.3|15399.8|15401.3|15399.8|15400.3|15398.8|282
1650364550000|2022-04-19 10:35:50|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|140
1650364560000|2022-04-19 10:36:00|15401.8|15400.3|15401.3|15399.8|15402.3|15400.3|15401.3|15399.8|28
1650364570000|2022-04-19 10:36:10|15400.8|15399.3|15401.3|15399.8|15401.3|15399.8|15400.8|15399.3|558
1650364580000|2022-04-19 10:36:20|||||||||4
1650364590000|2022-04-19 10:36:30|15400.3|15398.8|15400.3|15398.8|15400.3|15398.8|15400.3|15398.8|63
1650364600000|2022-04-19 10:36:40|||||||||396
1650364610000|2022-04-19 10:36:50|||||||||47
1650364620000|2022-04-19 10:37:00|||||||||1
1650364630000|2022-04-19 10:37:10|15399.3|15397.8|15400.3|15398.8|15400.3|15398.8|15399.3|15397.8|143
1650364640000|2022-04-19 10:37:20|||||||||1
1650364650000|2022-04-19 10:37:30|15399.9|15398.4|15399.3|15397.8|15400.3|15398.8|15399.3|15397.8|200
1650364660000|2022-04-19 10:37:40|||||||||66
1650364670000|2022-04-19 10:37:50|15399.9|15398.4|15400.3|15398.8|15400.3|15398.8|15399.3|15397.8|52
1650364680000|2022-04-19 10:38:00|15399.3|15397.8|15400.1|15397.6|15400.1|15397.8|15399.3|15397.6|57
1650364690000|2022-04-19 10:38:10|15400.3|15398.8|15399.3|15397.8|15400.3|15398.8|15399.3|15397.8|135
1650364700000|2022-04-19 10:38:20|||||||||183
1650364710000|2022-04-19 10:38:30|15399.8|15398.3|15399.3|15397.8|15399.8|15398.3|15399.3|15397.8|375
1650364720000|2022-04-19 10:38:40|||||||||26
1650364730000|2022-04-19 10:38:50|||||||||4
1650364740000|2022-04-19 10:39:00|15400.3|15398.8|15399.3|15397.8|15400.3|15398.8|15399.3|15397.8|109
1650364750000|2022-04-19 10:39:10|||||||||1
1650364760000|2022-04-19 10:39:20|||||||||54
1650364770000|2022-04-19 10:39:30|15399.1|15397.6|15398.3|15396.8|15399.1|15397.6|15398.3|15396.8|965
1650364780000|2022-04-19 10:39:40|15397.3|15395.8|15398.3|15396.8|15398.3|15396.8|15397.3|15395.8|11
1650364790000|2022-04-19 10:39:50|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15396.3|15394.8|18
1650364800000|2022-04-19 10:40:00|15396.8|15395.3|15398.3|15396.8|15398.3|15396.8|15396.3|15394.8|89
1650364810000|2022-04-19 10:40:10|15397.3|15395.8|15398.3|15396.8|15398.3|15396.8|15396.3|15394.8|189
1650364820000|2022-04-19 10:40:20|15397.3|15395.8|15397.3|15395.8|15398.6|15396.8|15397.3|15395.8|427
1650364830000|2022-04-19 10:40:30|15398.3|15396.8|15397.3|15395.8|15398.6|15396.8|15397.3|15395.8|169
1650364840000|2022-04-19 10:40:40|15396.3|15394.8|15396.3|15394.8|15397.3|15395.8|15396.3|15394.6|26
1650364850000|2022-04-19 10:40:50|15396.1|15393.8|15396.3|15394.8|15396.3|15394.8|15396.1|15393.8|75
1650364860000|2022-04-19 10:41:00|15396.9|15395.4|15397.3|15395.8|15397.3|15395.8|15396.9|15395.4|386
1650364870000|2022-04-19 10:41:10|||||||||36
1650364880000|2022-04-19 10:41:20|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|103
1650364890000|2022-04-19 10:41:30|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15396.3|15394.8|319
1650364900000|2022-04-19 10:41:40|||||||||69
1650364910000|2022-04-19 10:41:50|15397.1|15394.8|15397.3|15394.8|15397.3|15395.8|15397.1|15394.8|132
1650364920000|2022-04-19 10:42:00||15395.8||15395.8||15395.8||15395.8|31
1650364930000|2022-04-19 10:42:10|15398.3|15396.6|15398.3|15396.8|15398.3|15396.8|15398.1|15396.6|5
1650364940000|2022-04-19 10:42:20|||||||||206
1650364950000|2022-04-19 10:42:30|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|5
1650364970000|2022-04-19 10:42:50|15398.6|15396.8|15398.3|15396.8|15398.6|15397.1|15398.3|15396.8|8
1650364980000|2022-04-19 10:43:00|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|15399.1|15396.8|5
1650365000000|2022-04-19 10:43:20|15398.3|15396.8|15399.3|15397.8|15399.3|15397.8|15398.3|15396.8|94
1650365030000|2022-04-19 10:43:50|||||||||15
1650365040000|2022-04-19 10:44:00|||||||||94
1650365050000|2022-04-19 10:44:10|15400.3|15398.8|15401.3|15399.8|15401.3|15399.8|15400.3|15398.8|155
1650365060000|2022-04-19 10:44:20|15401.9|15400.4|15402.3|15400.8|15402.3|15400.8|15401.9|15400.4|145
1650365070000|2022-04-19 10:44:30|15402.9|15401.4|15402.3|15400.8|15403.3|15401.8|15402.3|15400.8|374
1650365080000|2022-04-19 10:44:40|15402.9|15401.4|15403.3|15401.8|15403.3|15401.8|15402.9|15401.4|166
1650365090000|2022-04-19 10:44:50|15402.3|15400.8|15403.3|15401.8|15403.3|15401.8|15402.3|15400.8|105
1650365100000|2022-04-19 10:45:00|15402.3|15400.8|15404.3|15402.8|15404.3|15402.8|15402.3|15400.8|351
1650365110000|2022-04-19 10:45:10|15403.3|15401.8|15403.3|15401.8|15403.3|15401.8|15403.3|15401.8|42
1650365120000|2022-04-19 10:45:20|15403.1|15400.8|15403.3|15401.8|15403.3|15401.8|15403.1|15400.8|109
1650365130000|2022-04-19 10:45:30|||||||||52
1650365140000|2022-04-19 10:45:40|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|22
1650365150000|2022-04-19 10:45:50|15403.3|15401.8|15402.3|15400.8|15403.3|15401.8|15402.3|15400.8|74
1650365160000|2022-04-19 10:46:00|15401.3|15399.8|15401.3|15399.8|15401.3|15399.8|15401.3|15399.8|102
1650365170000|2022-04-19 10:46:10|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|154
1650365180000|2022-04-19 10:46:20|15400.3|15398.8|15401.3|15399.8|15401.3|15399.8|15399.3|15397.8|252
1650365190000|2022-04-19 10:46:30|15402.3|15400.8|15400.3|15398.8|15402.6|15400.8|15400.3|15398.8|336
1650365200000|2022-04-19 10:46:40|||||||||59
1650365210000|2022-04-19 10:46:50|15398.3|15396.8|15397.3|15395.8|15398.3|15396.8|15397.3|15395.8|711
1650365220000|2022-04-19 10:47:00|15396.3|15394.8|15397.3|15395.8|15397.6|15395.8|15396.3|15394.8|218
1650365230000|2022-04-19 10:47:10|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|1
1650365240000|2022-04-19 10:47:20|||||||||15
1650365250000|2022-04-19 10:47:30|||||||||50
1650365260000|2022-04-19 10:47:40|15395.1|15393.6|15392.6|15391.1|15395.1|15393.6|15392.6|15391.1|717
1650365270000|2022-04-19 10:47:50|15391.6|15390.1|15392.6|15391.1|15392.9|15391.1|15391.6|15390.1|101
1650365280000|2022-04-19 10:48:00|||||||||187
1650365290000|2022-04-19 10:48:10|15393.1|15391.6|15393.6|15392.1|15393.6|15392.1|15393.1|15391.6|69
1650365300000|2022-04-19 10:48:20|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|31
1650365310000|2022-04-19 10:48:30|15392.6|15391.1|15395.9|15394.4|15396.9|15395.4|15392.6|15391.1|292
1650365320000|2022-04-19 10:48:40|15396.9|15395.4|15396.9|15395.4|15398.9|15397.4|15395.9|15394.1|692
1650365330000|2022-04-19 10:48:50|15397.9|15396.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.1|422
1650365340000|2022-04-19 10:49:00|||||||||8
1650365350000|2022-04-19 10:49:10|15397.3|15395.8|15396.9|15395.4|15397.3|15395.8|15396.9|15395.4|237
1650365360000|2022-04-19 10:49:20|15397.9|15396.4|15397.9|15395.4|15397.9|15396.4|15396.9|15395.4|14
1650365370000|2022-04-19 10:49:30|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|10
1650365380000|2022-04-19 10:49:40|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|98
1650365390000|2022-04-19 10:49:50|15393.6|15392.1|15394.9|15393.4|15394.9|15393.4|15393.6|15392.1|155
1650365400000|2022-04-19 10:50:00|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|8
1650365410000|2022-04-19 10:50:10|15394.6|15393.1|15394.9|15393.4|15395.9|15394.4|15394.6|15393.1|182
1650365420000|2022-04-19 10:50:20|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|73
1650365430000|2022-04-19 10:50:30|||||||||6
1650365440000|2022-04-19 10:50:40|15394.9|15393.4|15392.6|15391.1|15394.9|15393.4|15392.6|15391.1|232
1650365450000|2022-04-19 10:50:50|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15392.6|15391.1|69
1650365460000|2022-04-19 10:51:00|15393.2|15391.7|15393.6|15392.1|15393.6|15392.1|15393.2|15391.7|52
1650365470000|2022-04-19 10:51:10|15393.9|15392.4|15394.9|15393.4|15394.9|15393.4|15393.6|15392.1|62
1650365480000|2022-04-19 10:51:20|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|99
1650365490000|2022-04-19 10:51:30|||||||||5
1650365500000|2022-04-19 10:51:40|15392.6|15391.1|15392.6|15391.1|15393.6|15392.1|15392.6|15391.1|95
1650365510000|2022-04-19 10:51:50|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|42
1650365520000|2022-04-19 10:52:00|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|98
1650365540000|2022-04-19 10:52:20|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|19
1650365560000|2022-04-19 10:52:40|15394.9|15393.4|15393.6|15392.1|15394.9|15393.4|15393.6|15392.1|232
1650365570000|2022-04-19 10:52:50|15394.4|15391.9|15393.6|15392.1|15394.9|15393.4|15393.6|15391.9|115
1650365580000|2022-04-19 10:53:00|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|23
1650365590000|2022-04-19 10:53:10|15394.3|15392.8|15393.6|15392.1|15394.3|15392.8|15393.6|15392.1|75
1650365600000|2022-04-19 10:53:20|||||||||27
1650365610000|2022-04-19 10:53:30|15394.2|15392.7|15395.9|15394.4|15395.9|15394.4|15394.2|15392.7|235
1650365620000|2022-04-19 10:53:40|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|30
1650365630000|2022-04-19 10:53:50|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|32
1650365640000|2022-04-19 10:54:00|||||||||126
1650365650000|2022-04-19 10:54:10|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.4|15390.1|86
1650365660000|2022-04-19 10:54:20|||||||||8
1650365670000|2022-04-19 10:54:30|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|9
1650365680000|2022-04-19 10:54:40|15392.6|15391.1|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|342
1650365690000|2022-04-19 10:54:50|||||||||33
1650365700000|2022-04-19 10:55:00|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|148
1650365710000|2022-04-19 10:55:10|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|37
1650365720000|2022-04-19 10:55:20|||||||||2
1650365730000|2022-04-19 10:55:30|||||||||7
1650365740000|2022-04-19 10:55:40|15390.6|15389.1|15389.6|15388.1|15390.6|15389.1|15389.6|15388.1|167
1650365750000|2022-04-19 10:55:50||15387.1||15388.1||15388.1||15387.1|81
1650365760000|2022-04-19 10:56:00|||||||||10
1650365780000|2022-04-19 10:56:20|15390.6||15390.6||15390.6||15390.6||203
1650365790000|2022-04-19 10:56:30|15390.4|15388.9|15390.6|15389.1|15390.6|15389.1|15389.6|15388.1|114
1650365800000|2022-04-19 10:56:40|||||||||1
1650365810000|2022-04-19 10:56:50|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|90
1650365820000|2022-04-19 10:57:00|||||||||4
1650365830000|2022-04-19 10:57:10|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|136
1650365840000|2022-04-19 10:57:20||15388.1||15389.1||15389.1||15388.1|41
1650365850000|2022-04-19 10:57:30|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|11
1650365860000|2022-04-19 10:57:40|||||||||21
1650365880000|2022-04-19 10:58:00|||||||||1
1650365890000|2022-04-19 10:58:10|15390.6|15389.1|15389.6|15388.1|15390.6|15389.1|15389.6|15388.1|40
1650365900000|2022-04-19 10:58:20|||||||||52
1650365910000|2022-04-19 10:58:30|15387.6|15386.1|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|110
1650365930000|2022-04-19 10:58:50|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|91
1650365940000|2022-04-19 10:59:00|15390.1|15388.6|15389.6|15388.1|15390.9|15389.1|15389.6|15388.1|285
1650365950000|2022-04-19 10:59:10|15390.6|15389.1|15392.6|15391.1|15392.6|15391.1|15390.6|15389.1|283
1650365960000|2022-04-19 10:59:20|15391.6|15390.1|15389.6|15388.1|15391.6|15390.1|15389.6|15388.1|277
1650365970000|2022-04-19 10:59:30|15388.6|15387.1|15388.6|15387.1|15389.6|15388.1|15388.6|15387.1|84
1650365980000|2022-04-19 10:59:40|15389.2|15387.7|15389.6|15388.1|15389.6|15388.1|15389.2|15387.7|13
1650365990000|2022-04-19 10:59:50|||||||||1
1650366000000|2022-04-19 11:00:00|15390.6|15389.1|15391.6|15390.1|15391.6|15390.1|15390.6|15389.1|129
1650366010000|2022-04-19 11:00:10|15392.6|15391.1|15390.6|15389.1|15392.6|15391.1|15390.6|15389.1|76
1650366020000|2022-04-19 11:00:20|15391.6|15390.1|15392.6|15391.1|15392.6|15391.1|15390.6|15389.1|319
1650366030000|2022-04-19 11:00:30|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15392.6|15391.1|87
1650366040000|2022-04-19 11:00:40|||||||||16
1650366050000|2022-04-19 11:00:50|15393.6|15392.1|15393.6|15392.1|15394.6|15393.1|15393.6|15392.1|335
1650366060000|2022-04-19 11:01:00|15394.6|15393.1|15392.6|15391.1|15394.6|15393.1|15392.6|15391.1|44
1650366070000|2022-04-19 11:01:10|15393.1|15391.6|15393.6|15392.1|15394.6|15393.1|15392.6|15391.1|267
1650366080000|2022-04-19 11:01:20|15392.6|15391.1|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|46
1650366090000|2022-04-19 11:01:30|15391.9|15389.4|15390.6|15389.1|15391.9|15389.4|15388.6|15387.1|126
1650366100000|2022-04-19 11:01:40|15389.9|15388.1|15390.6|15389.1|15390.6|15389.1|15389.6|15388.1|343
1650366110000|2022-04-19 11:01:50|15390.9|15388.4|15389.6|15388.1|15390.9|15389.1|15389.6|15388.1|107
1650366120000|2022-04-19 11:02:00|15390.6|15389.1|15389.6|15388.1|15390.9|15389.1|15389.6|15388.1|55
1650366130000|2022-04-19 11:02:10|15389.1|15387.6|15388.6|15387.1|15389.1|15387.6|15388.6|15387.1|10
1650366140000|2022-04-19 11:02:20|15387.9|15386.4|15387.6|15386.1|15388.6|15387.1|15387.6|15386.1|73
1650366150000|2022-04-19 11:02:30|||||||||40
1650366160000|2022-04-19 11:02:40|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|363
1650366170000|2022-04-19 11:02:50|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|9
1650366180000|2022-04-19 11:03:00|15386.6|15385.1|15388.6|15386.1|15388.6|15387.1|15386.6|15385.1|163
1650366190000|2022-04-19 11:03:10|15387.6||15387.6||15387.6||15387.6||0
1650366200000|2022-04-19 11:03:20|15386.6|15385.1|15387.6|15385.1|15387.6|15386.1|15386.6|15385.1|83
1650366210000|2022-04-19 11:03:30|15388.6|15386.1|15388.4|15386.9|15388.6|15387.1|15387.6|15385.9|42
1650366220000|2022-04-19 11:03:40|15388.6|15387.1|15387.6|15386.1|15388.6|15387.1|15387.6|15385.9|58
1650366230000|2022-04-19 11:03:50|15388.6|15387.1|15387.6|15386.1|15389.9|15388.1|15387.6|15386.1|43
1650366240000|2022-04-19 11:04:00|15388.2|15386.7|15390.6|15389.1|15390.6|15389.1|15388.2|15386.7|86
1650366250000|2022-04-19 11:04:10|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|136
1650366260000|2022-04-19 11:04:20|15392.1|15390.6|15390.6|15389.1|15392.1|15390.6|15390.6|15389.1|24
1650366270000|2022-04-19 11:04:30|15391.6|15390.1|15390.6|15389.1|15391.6|15390.1|15390.6|15389.1|140
1650366280000|2022-04-19 11:04:40|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|21
1650366290000|2022-04-19 11:04:50|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|12
1650366300000|2022-04-19 11:05:00|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|18
1650366310000|2022-04-19 11:05:10|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|47
1650366320000|2022-04-19 11:05:20|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|115
1650366330000|2022-04-19 11:05:30|15390.6|15389.1|15389.6|15388.1|15390.6|15389.1|15389.6|15388.1|63
1650366340000|2022-04-19 11:05:40|15390.6|15389.1|15390.6|15389.1|15390.6|15389.1|15389.6|15389.1|108
1650366350000|2022-04-19 11:05:50|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|11
1650366360000|2022-04-19 11:06:00|15391.9|15389.4|15390.6|15389.1|15391.9|15389.4|15390.6|15389.1|167
1650366370000|2022-04-19 11:06:10|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|11
1650366380000|2022-04-19 11:06:20|15390.6||15390.6||15390.6||15390.6||34
1650366390000|2022-04-19 11:06:30|15389.9|15388.4|15388.6|15387.1|15390.6|15389.1|15388.6|15387.1|62
1650366400000|2022-04-19 11:06:40|15389.2|15387.7|15389.6|15388.1|15389.6|15388.1|15389.2|15387.7|16
1650366410000|2022-04-19 11:06:50|15389.1|15387.6|15388.6|15387.1|15389.6|15388.1|15388.6|15387.1|113
1650366420000|2022-04-19 11:07:00|15389.6|15387.4|15388.6|15387.1|15389.6|15388.1|15388.6|15387.1|102
1650366440000|2022-04-19 11:07:20|15387.6|15386.1|15387.6|15386.1|15388.9|15387.1|15386.6|15385.1|89
1650366450000|2022-04-19 11:07:30|||||||||4
1650366460000|2022-04-19 11:07:40|15386.6|15385.1|15387.6|15386.1|15387.6|15386.1|15386.6|15385.1|140
1650366470000|2022-04-19 11:07:50|15386.6|15385.1|15386.6|15385.1|15387.6|15385.1|15386.6|15385.1|92
1650366480000|2022-04-19 11:08:00|15387.6|15386.1|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|56
1650366490000|2022-04-19 11:08:10|||||||||50
1650366500000|2022-04-19 11:08:20|||||||||17
1650366510000|2022-04-19 11:08:30|15387.6|15386.1|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|31
1650366530000|2022-04-19 11:08:50|||||||||29
1650366540000|2022-04-19 11:09:00|||||||||1
1650366550000|2022-04-19 11:09:10|15387.6|15386.1|15388.6|15386.1|15388.6|15387.1|15387.6|15386.1|74
1650366560000|2022-04-19 11:09:20|15387.9|15386.4|15387.6|15386.1|15387.9|15386.4|15387.6|15386.1|0
1650366570000|2022-04-19 11:09:30|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|15385.4|15383.9|57
1650366580000|2022-04-19 11:09:40|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|49
1650366590000|2022-04-19 11:09:50|15385.4|15383.9|15385.4|15383.9|15386.9|15385.2|15385.4|15383.7|76
1650366600000|2022-04-19 11:10:00|15386.7|15385.2|15387.7|15386.2|15387.7|15386.2|15386.7|15385.2|15
1650366610000|2022-04-19 11:10:10|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|376
1650366630000|2022-04-19 11:10:30|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|9
1650366640000|2022-04-19 11:10:40|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|200
1650366650000|2022-04-19 11:10:50|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|30
1650366660000|2022-04-19 11:11:00|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|32
1650366670000|2022-04-19 11:11:10|15389.2|15387.7|15389.7|15388.2|15389.7|15388.2|15389.2|15387.7|22
1650366680000|2022-04-19 11:11:20|15389.2|15387.7|15389.7|15388.2|15389.7|15388.2|15389.2|15387.7|17
1650366690000|2022-04-19 11:11:30|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15387.7|15386.2|47
1650366710000|2022-04-19 11:11:50|||||||||10
1650366720000|2022-04-19 11:12:00|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|2
1650366730000|2022-04-19 11:12:10|15388.9|15386.4|15388.7|15387.2|15388.9|15387.2|15388.7|15386.4|19
1650366740000|2022-04-19 11:12:20|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|61
1650366750000|2022-04-19 11:12:30|15388.7|15387.2|15389.7|15388.2|15389.7|15388.2|15388.7|15387.2|68
1650366760000|2022-04-19 11:12:40|||||||||1
1650366780000|2022-04-19 11:13:00|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|116
1650366790000|2022-04-19 11:13:10|||||||||2
1650366800000|2022-04-19 11:13:20|||||||||10
1650366810000|2022-04-19 11:13:30|||||||||6
1650366820000|2022-04-19 11:13:40|||||||||38
1650366830000|2022-04-19 11:13:50|15387.7|15386.2|15385.4|15383.9|15387.7|15386.2|15385.4|15383.9|88
1650366840000|2022-04-19 11:14:00|15386|15384.5|15384.4|15382.9|15386|15384.5|15383.4|15381.9|89
1650366850000|2022-04-19 11:14:10|15385|15383.5|15386.7|15385.2|15386.7|15385.2|15385|15383.5|122
1650366860000|2022-04-19 11:14:20|15387.7|15386.2|15388.7|15387.2|15388.7|15387.2|15386.7|15385.2|216
1650366870000|2022-04-19 11:14:30|15387.7|15386.2|15388.7|15387.2|15389.2|15387.7|15387.7|15386.2|295
1650366880000|2022-04-19 11:14:40|15387.7|15386.2|15388.7|15387.2|15388.7|15387.2|15387.7|15386.2|43
1650366890000|2022-04-19 11:14:50|15389.2|15387.7|15388.7|15387.2|15389.7|15388.2|15388.7|15387.2|36
1650366900000|2022-04-19 11:15:00|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|43
1650366920000|2022-04-19 11:15:20|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|27
1650366930000|2022-04-19 11:15:30|15388.1|15386.6|15389.7|15388.2|15389.7|15388.2|15388.1|15386.6|154
1650366940000|2022-04-19 11:15:40|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|106
1650366950000|2022-04-19 11:15:50|15387.7|15386.2|15389.7|15388.2|15389.7|15388.2|15387.7|15386.2|24
1650366960000|2022-04-19 11:16:00|15388.7|15387.2|15387.7|15386.2|15389.7|15388.2|15387.7|15386.2|27
1650366970000|2022-04-19 11:16:10|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|26
1650366980000|2022-04-19 11:16:20|15384.9|15383.4|15384.4|15382.9|15384.9|15383.4|15384.4|15382.9|25
1650366990000|2022-04-19 11:16:30|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|127
1650367000000|2022-04-19 11:16:40|||||||||100
1650367010000|2022-04-19 11:16:50|15384|15382.5|15384.4|15381.9|15384.4|15382.9|15383.4|15381.7|62
1650367020000|2022-04-19 11:17:00|15384.2|15382.7|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|12
1650367030000|2022-04-19 11:17:10|15382.4|15380.9|15382.4|15380.9|15383.4|15381.9|15381.4|15379.9|91
1650367040000|2022-04-19 11:17:20|15382.7|15381.2|15383.4|15381.9|15383.7|15381.9|15382.4|15380.9|40
1650367050000|2022-04-19 11:17:30|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|103
1650367060000|2022-04-19 11:17:40|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|103
1650367070000|2022-04-19 11:17:50|15382.7|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|47
1650367080000|2022-04-19 11:18:00|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|92
1650367090000|2022-04-19 11:18:10|||||||||15
1650367100000|2022-04-19 11:18:20|15383.9|15382.4|15384.4|15382.9|15384.4|15382.9|15383.9|15382.4|228
1650367110000|2022-04-19 11:18:30|15383.4|15381.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|81
1650367120000|2022-04-19 11:18:40|15385.7|15383.2|15384.4|15382.9|15385.7|15383.2|15384.4|15382.9|24
1650367130000|2022-04-19 11:18:50|15385.4|15383.9|15385.4|15382.9|15385.4|15383.9|15384.4|15382.9|97
1650367140000|2022-04-19 11:19:00|15384.4|15382.7|15384.4|15382.9|15385.2|15382.9|15384.4|15382.7|15
1650367150000|2022-04-19 11:19:10|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|13
1650367160000|2022-04-19 11:19:20|15384|15382.5|15384.4|15382.9|15384.4|15382.9|15384|15382.5|176
1650367170000|2022-04-19 11:19:30|15383.4|15381.9|15384.4|15381.9|15384.4|15382.9|15383.4|15381.9|16
1650367180000|2022-04-19 11:19:40|15384.2|15382.7|15384.4|15382.9|15385.4|15383.9|15384.2|15382.7|20
1650367200000|2022-04-19 11:20:00|15384.2|15381.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|32
1650367210000|2022-04-19 11:20:10|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|56
1650367220000|2022-04-19 11:20:20|15383.2|15380.7|15383.4|15381.9|15383.4|15381.9|15383.2|15380.7|27
1650367230000|2022-04-19 11:20:30|||||||||73
1650367240000|2022-04-19 11:20:40|||||||||2
1650367250000|2022-04-19 11:20:50|||||||||44
1650367260000|2022-04-19 11:21:00|15382.4|15380.9|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|66
1650367270000|2022-04-19 11:21:10|15381.4|15379.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.2|272
1650367280000|2022-04-19 11:21:20|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|30
1650367290000|2022-04-19 11:21:30|15380.2|15378.7|15380.4|15378.9|15380.4|15378.9|15380.2|15378.7|67
1650367300000|2022-04-19 11:21:40|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|25
1650367310000|2022-04-19 11:21:50|15382.4|15380.9|15381.4|15379.9|15382.7|15380.9|15381.4|15379.9|26
1650367320000|2022-04-19 11:22:00|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|61
1650367330000|2022-04-19 11:22:10|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|82
1650367340000|2022-04-19 11:22:20|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|22
1650367350000|2022-04-19 11:22:30|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|3
1650367360000|2022-04-19 11:22:40|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|59
1650367370000|2022-04-19 11:22:50|||||||||6
1650367380000|2022-04-19 11:23:00||15378.9||15379.9||15379.9||15378.9|12
1650367390000|2022-04-19 11:23:10||15378.9||15379.9||15379.9||15378.9|208
1650367400000|2022-04-19 11:23:20|15381.2|15379.7|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|19
1650367410000|2022-04-19 11:23:30|||||||||3
1650367420000|2022-04-19 11:23:40|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|121
1650367430000|2022-04-19 11:23:50|||||||||102
1650367450000|2022-04-19 11:24:10|||||||||2
1650367460000|2022-04-19 11:24:20|||||||||7
1650367470000|2022-04-19 11:24:30|15380.1|15378.6|15380.7|15379.2|15380.7|15379.2|15380.1|15378.6|345
1650367480000|2022-04-19 11:24:40|||||||||51
1650367500000|2022-04-19 11:25:00|15379.7|15378.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|88
1650367510000|2022-04-19 11:25:10|15381.7|15380.2|15381.7|15379.2|15381.7|15380.2|15380.7|15379.2|216
1650367520000|2022-04-19 11:25:20|15381.4|15379.9|15381.7|15380.2|15382.7|15381.2|15381.4|15379.9|52
1650367530000|2022-04-19 11:25:30|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|54
1650367540000|2022-04-19 11:25:40|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|32
1650367550000|2022-04-19 11:25:50|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|7
1650367560000|2022-04-19 11:26:00|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|177
1650367570000|2022-04-19 11:26:10|15383.1|15381.6|15382.7|15381.2|15383.1|15381.6|15382.7|15381.2|76
1650367580000|2022-04-19 11:26:20|15383.7|15382.2|15382.7|15381.2|15383.7|15382.2|15382.7|15381.2|277
1650367600000|2022-04-19 11:26:40|15382.9|15381.4|15383.7|15382.2|15383.7|15382.2|15382.9|15381.4|41
1650367610000|2022-04-19 11:26:50|15382.7|15381.2|15380.7|15379.2|15382.7|15381.2|15380.7|15379.2|137
1650367620000|2022-04-19 11:27:00|15381.7|15380.2|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|272
1650367630000|2022-04-19 11:27:10|15383.7|15382.2|15383.7|15381.2|15384.7|15383.2|15383.2|15381.2|439
1650367640000|2022-04-19 11:27:20|15382.9|15381.4|15382.7|15381.2|15383.7|15382.2|15382.7|15381.2|101
1650367650000|2022-04-19 11:27:30|15382.1|15380.6|15381.7|15380.2|15382.1|15380.6|15381.7|15380.2|52
1650367660000|2022-04-19 11:27:40|15382.7|15381.2|15383.7|15382.2|15384.7|15383.2|15382.7|15381.2|205
1650367670000|2022-04-19 11:27:50|||||||||354
1650367680000|2022-04-19 11:28:00|15382.7|15381.2|15381.7|15380.2|15383.7|15382.2|15381.7|15380.2|43
1650367690000|2022-04-19 11:28:10|15382.7|15381.2|15383.7|15382.2|15383.7|15382.2|15381.7|15380.2|186
1650367700000|2022-04-19 11:28:20|15384.7|15383.2|15384.7|15383.2|15385.7|15383.2|15384.7|15383.2|22
1650367710000|2022-04-19 11:28:30|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|18
1650367720000|2022-04-19 11:28:40|15385.7|15384.2|15386.7|15385.2|15387.4|15385.2|15385.7|15384.2|191
1650367730000|2022-04-19 11:28:50|15385.7|15384.2|15385.7|15384.2|15386.7|15385.2|15385.7|15384.2|38
1650367740000|2022-04-19 11:29:00|||||||||2
1650367750000|2022-04-19 11:29:10|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|15385.7|15384.2|129
1650367760000|2022-04-19 11:29:20|15386.1|15384.6|15385.7|15384.2|15386.1|15384.6|15385.7|15384.2|37
1650367780000|2022-04-19 11:29:40|||||||||12
1650367790000|2022-04-19 11:29:50|15385.1|15383.6|15384.7|15383.2|15385.1|15383.6|15384.7|15383.2|106
1650367800000|2022-04-19 11:30:00|15384.4|15382.9|15384.7|15383.2|15384.7|15383.2|15384.4|15382.9|43
1650367850000|2022-04-19 11:30:50|15383.7|15382.2|15384.7|15383.2|15384.7|15383.2|15383.7|15382.2|253
1650367860000|2022-04-19 11:31:00|15383.7|15382.2|15384.7|15383.2|15384.7|15383.2|15383.7|15382.2|118
1650367870000|2022-04-19 11:31:10|15386.7|15384.2|15387.7|15386.2|15387.7|15386.2|15386.7|15384.2|123
1650367880000|2022-04-19 11:31:20|||||||||20
1650367890000|2022-04-19 11:31:30|15388.7|15387.2|15388.7|15387.2|15389.7|15388.2|15387.7|15386.2|284
1650367900000|2022-04-19 11:31:40|15387.7|15386.2|15387.7|15386.2|15388.7|15387.2|15387.7|15386.2|56
1650367910000|2022-04-19 11:31:50|15387.4|15385.2|15387.7|15385.2|15387.7|15386.2|15387.4|15385.2|39
1650367920000|2022-04-19 11:32:00|15386.7|15386.2|15386.7|15385.2|15387.9|15386.2|15386.7|15384.4|36
1650367930000|2022-04-19 11:32:10|15386.4|15384.9|15386.7|15385.2|15386.9|15385.2|15385.7|15384.2|71
1650367940000|2022-04-19 11:32:20|15386.4|15384.2|15386.7|15385.2|15386.7|15385.2|15385.7|15383.9|108
1650367950000|2022-04-19 11:32:30|15387.7|15386.2|15386.7|15385.2|15387.9|15386.2|15386.7|15385.2|42
1650367960000|2022-04-19 11:32:40|||||||||5
1650367970000|2022-04-19 11:32:50|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|39
1650367980000|2022-04-19 11:33:00|||||||||37
1650367990000|2022-04-19 11:33:10|15388.7|15387.2|15387.7|15386.2|15388.7|15387.2|15387.7|15386.2|77
1650368010000|2022-04-19 11:33:30|||||||||5
1650368020000|2022-04-19 11:33:40|||||||||1
1650368030000|2022-04-19 11:33:50|||||||||5
1650368040000|2022-04-19 11:34:00|||||||||1
1650368050000|2022-04-19 11:34:10|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|49
1650368060000|2022-04-19 11:34:20|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|48
1650368070000|2022-04-19 11:34:30|||||||||33
1650368080000|2022-04-19 11:34:40|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|47
1650368090000|2022-04-19 11:34:50|15388.4|15386.2|15387.7|15386.2|15388.4|15386.2|15387.7|15385.9|28
1650368100000|2022-04-19 11:35:00|||||||||2
1650368110000|2022-04-19 11:35:10|||||||||2
1650368120000|2022-04-19 11:35:20|15386.9|15385.4|15386.7|15385.2|15387.7|15386.2|15386.7|15385.2|412
1650368130000|2022-04-19 11:35:30|15385.7|15384.2|15385.7|15384.2|15386.7|15385.2|15385.7|15383.2|136
1650368140000|2022-04-19 11:35:40|15386.7|15385.2|15386.7|15385.2|15386.7|15385.2|15385.7|15385.2|74
1650368150000|2022-04-19 11:35:50|15387.1|15385.6|15387.7|15386.2|15387.7|15386.2|15387.1|15385.6|129
1650368160000|2022-04-19 11:36:00|||||||||9
1650368170000|2022-04-19 11:36:10|||||||||1
1650368180000|2022-04-19 11:36:20|15386.7|15385.2|15387.7|15386.2|15387.7|15386.2|15386.7|15385.2|25
1650368190000|2022-04-19 11:36:30|15386.7|15385.2|15385.7|15384.2|15387.7|15386.2|15385.7|15384.2|243
1650368200000|2022-04-19 11:36:40|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|18
1650368210000|2022-04-19 11:36:50|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|106
1650368220000|2022-04-19 11:37:00|15385.2|15383.7|15384.7|15383.2|15385.2|15383.7|15384.7|15383.2|114
1650368230000|2022-04-19 11:37:10|15385.7|15384.2|15386.9|15385.4|15386.9|15385.4|15384.7|15383.2|84
1650368240000|2022-04-19 11:37:20|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|34
1650368250000|2022-04-19 11:37:30|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|73
1650368280000|2022-04-19 11:38:00|15387.9|15386.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|384
1650368290000|2022-04-19 11:38:10|15388.9|15387.2|15388.9|15387.4|15388.9|15387.4|15388.7|15387.2|7
1650368300000|2022-04-19 11:38:20|||||||||3
1650368320000|2022-04-19 11:38:40|||||||||6
1650368340000|2022-04-19 11:39:00|||||||||7
1650368350000|2022-04-19 11:39:10|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|140
1650368360000|2022-04-19 11:39:20|15390.1|15388.6|15390.9|15389.4|15390.9|15389.4|15390.1|15388.6|52
1650368370000|2022-04-19 11:39:30|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|175
1650368380000|2022-04-19 11:39:40|15387.9|15386.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|34
1650368390000|2022-04-19 11:39:50|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|50
1650368400000|2022-04-19 11:40:00|15388.7|15386.4|15388.4|15385.9|15388.9|15387.4|15387.9|15385.9|42
1650368410000|2022-04-19 11:40:10|15388.9|15386.4|15389.9|15388.4|15389.9|15388.4|15387.9|15386.4|59
1650368420000|2022-04-19 11:40:20|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|75
1650368430000|2022-04-19 11:40:30|15389.1|15386.6|15388.9|15386.4|15389.1|15387.4|15387.9|15386.4|18
1650368440000|2022-04-19 11:40:40|15387.9|15386.6|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|19
1650368450000|2022-04-19 11:40:50|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|73
1650368460000|2022-04-19 11:41:00|15389.1|15386.6|15388.9|15386.4|15389.1|15387.4|15388.7|15386.4|49
1650368470000|2022-04-19 11:41:10|15387.9|15385.4|15387.9|15386.4|15387.9|15386.4|15387.9|15385.4|32
1650368480000|2022-04-19 11:41:20|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|22
1650368490000|2022-04-19 11:41:30|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|28
1650368500000|2022-04-19 11:41:40|15388.9|15387.4|15386.9|15385.4|15388.9|15387.4|15386.9|15385.4|189
1650368520000|2022-04-19 11:42:00|15385.9|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|35
1650368530000|2022-04-19 11:42:10|15385.9|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|71
1650368540000|2022-04-19 11:42:20|||||||||403
1650368570000|2022-04-19 11:42:50|15385.9|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|23
1650368580000|2022-04-19 11:43:00|||||||||5
1650368590000|2022-04-19 11:43:10|15385.9|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|135
1650368600000|2022-04-19 11:43:20|15387.9|15386.4|15387.9|15386.4|15388.9|15386.4|15387.9|15386.4|110
1650368610000|2022-04-19 11:43:30|15388.4|15386.9|15388.9|15387.4|15389.1|15387.4|15388.4|15386.4|35
1650368630000|2022-04-19 11:43:50|15389.9|15388.4|15389.9|15387.4|15389.9|15388.4|15388.9|15387.4|54
1650368640000|2022-04-19 11:44:00|15389.4|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|31
1650368650000|2022-04-19 11:44:10|||||||||19
1650368660000|2022-04-19 11:44:20|15388.4|15386.9|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|159
1650368670000|2022-04-19 11:44:30|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|12
1650368690000|2022-04-19 11:44:50|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|206
1650368700000|2022-04-19 11:45:00|15386.4|15384.9|15387.9|15386.4|15387.9|15386.4|15386.4|15384.9|102
1650368710000|2022-04-19 11:45:10|15387.7|15385.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|9
1650368720000|2022-04-19 11:45:20|15387.9||15386.9||15387.9||15386.9||38
1650368740000|2022-04-19 11:45:40|15385.9|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|28
1650368750000|2022-04-19 11:45:50|||||||||48
1650368760000|2022-04-19 11:46:00|15385.9|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|108
1650368770000|2022-04-19 11:46:10|15385.9|15384.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|26
1650368790000|2022-04-19 11:46:30|15386.9|15384.6|15385.9|15384.4|15386.9|15384.6|15385.9|15384.4|10
1650368800000|2022-04-19 11:46:40|15386.4|15384.9|15386.9|15385.4|15386.9|15385.4|15386.4|15384.9|54
1650368810000|2022-04-19 11:46:50|15387.4|15385.9|15386.9|15385.4|15387.4|15385.9|15386.9|15385.4|116
1650368820000|2022-04-19 11:47:00|||||||||1
1650368830000|2022-04-19 11:47:10|15387.9|15386.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|26
1650368850000|2022-04-19 11:47:30|||||||||9
1650368860000|2022-04-19 11:47:40|15387.4|15385.9|15386.9|15385.4|15387.4|15385.9|15386.9|15385.4|111
1650368870000|2022-04-19 11:47:50|15387.7|15385.2|15387.9|15386.4|15387.9|15386.4|15386.9|15385.2|37
1650368880000|2022-04-19 11:48:00|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|72
1650368890000|2022-04-19 11:48:10|15389.9|15388.4|15389.9|15388.4|15390.7|15389.2|15389.9|15388.4|17
1650368900000|2022-04-19 11:48:20|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|48
1650368910000|2022-04-19 11:48:30|||||||||75
1650368920000|2022-04-19 11:48:40|||||||||26
1650368930000|2022-04-19 11:48:50|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.7|15387.2|126
1650368940000|2022-04-19 11:49:00|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|16
1650368950000|2022-04-19 11:49:10|15389.9|15388.4|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|159
1650368960000|2022-04-19 11:49:20|15390.4|15388.9|15390.9|15389.4|15390.9|15389.4|15390.4|15388.9|58
1650368970000|2022-04-19 11:49:30|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|25
1650368980000|2022-04-19 11:49:40|15390.9|15387.4|15389.9|15388.4|15390.9|15389.4|15389.9|15387.4|157
1650368990000|2022-04-19 11:49:50|15388.9|15387.4|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|22
1650369000000|2022-04-19 11:50:00|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|106
1650369010000|2022-04-19 11:50:10|15391.9|15389.9|15392.9|15391.4|15392.9|15391.4|15390.9|15389.9|139
1650369020000|2022-04-19 11:50:20|||||||||14
1650369030000|2022-04-19 11:50:30|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|338
1650369040000|2022-04-19 11:50:40|||||||||54
1650369050000|2022-04-19 11:50:50|||||||||39
1650369060000|2022-04-19 11:51:00|15392.9|15391.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|51
1650369070000|2022-04-19 11:51:10|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15392.9|15391.4|50
1650369080000|2022-04-19 11:51:20|15392.9|15391.4|15395.1|15393.6|15395.1|15393.6|15392.9|15391.4|79
1650369090000|2022-04-19 11:51:30|||||||||42
1650369100000|2022-04-19 11:51:40|||||||||55
1650369110000|2022-04-19 11:51:50|||||||||108
1650369120000|2022-04-19 11:52:00|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15395.1|15393.6|38
1650369130000|2022-04-19 11:52:10|||||||||56
1650369140000|2022-04-19 11:52:20|15395.9|15393.4|15392.9|15391.4|15396.1|15393.9|15392.9|15391.4|39
1650369150000|2022-04-19 11:52:30|||||||||70
1650369160000|2022-04-19 11:52:40|||||||||764
1650369180000|2022-04-19 11:53:00|15393.9|15392.4|15395.1|15393.6|15395.1|15393.6|15392.9|15391.4|44
1650369190000|2022-04-19 11:53:10|15393.9|15392.4|15395.1|15393.6|15395.1|15393.6|15393.9|15392.2|253
1650369200000|2022-04-19 11:53:20|||||||||22
1650369210000|2022-04-19 11:53:30|15393.9|15392.4|15395.1|15393.6|15395.6|15393.6|15393.9|15392.4|125
1650369220000|2022-04-19 11:53:40|||||||||26
1650369230000|2022-04-19 11:53:50|15394.9|15392.6|15398.1|15396.6|15398.1|15396.6|15394.9|15392.6|455
1650369240000|2022-04-19 11:54:00|15397.6|15396.1|15397.1|15395.6|15397.6|15396.1|15397.1|15395.6|43
1650369250000|2022-04-19 11:54:10|15398.1|15396.6|15398.1|15396.6|15399.4|15397.9|15398.1|15396.6|569
1650369260000|2022-04-19 11:54:20|15399.4|15397.9|15400.4|15397.9|15400.4|15397.9|15399.4|15397.9|279
1650369270000|2022-04-19 11:54:30|15399.4|15397.6|15399.4|15397.9|15400.6|15398.9|15399.1|15396.6|171
1650369280000|2022-04-19 11:54:40|15399.1|15396.6|15398.1|15396.6|15399.6|15397.9|15398.1|15396.6|108
1650369290000|2022-04-19 11:54:50|||||||||64
1650369300000|2022-04-19 11:55:00|15399.4|15397.9|15399.4|15397.9|15399.4|15397.9|15398.1|15396.4|55
1650369310000|2022-04-19 11:55:10|15399.1|15396.6|15399.4|15397.9|15399.4|15397.9|15398.1|15396.6|19
1650369320000|2022-04-19 11:55:20|15400.4|15398.9|15400.4|15398.9|15400.4|15398.9|15400.4|15398.9|69
1650369330000|2022-04-19 11:55:30|15399.4|15397.9|15400.4|15398.9|15400.4|15398.9|15399.4|15397.9|84
1650369340000|2022-04-19 11:55:40|15399.9|15398.4|15399.4|15397.9|15400.4|15398.9|15398.9|15396.4|655
1650369350000|2022-04-19 11:55:50|15400.4|15398.9|15398.1|15396.6|15400.6|15398.9|15398.1|15396.6|73
1650369360000|2022-04-19 11:56:00|15397.1|15395.6|15398.1|15396.6|15398.1|15396.6|15397.1|15395.6|77
1650369370000|2022-04-19 11:56:10|||||||||3
1650369380000|2022-04-19 11:56:20|15398.7|15397.2|15397.1|15395.6|15399.4|15397.9|15397.1|15395.6|224
1650369390000|2022-04-19 11:56:30|15396.1|15394.6|15395.1|15393.6|15396.1|15394.6|15394.9|15393.4|278
1650369400000|2022-04-19 11:56:40|||||||||53
1650369410000|2022-04-19 11:56:50|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|31
1650369420000|2022-04-19 11:57:00|15397.1|15395.6|15398.1|15396.6|15398.1|15396.6|15397.1|15395.6|68
1650369430000|2022-04-19 11:57:10|15398.4|15396.9|15398.1|15396.6|15398.8|15397.3|15398.1|15396.6|66
1650369440000|2022-04-19 11:57:20|15397.6|15396.1|15398.1|15396.6|15398.1|15396.6|15397.1|15395.6|437
1650369450000|2022-04-19 11:57:30|15397.4|15395.6|15397.1|15395.6|15398.1|15395.9|15397.1|15395.4|165
1650369460000|2022-04-19 11:57:40|15397.7|15396.2|15397.1|15395.6|15398.1|15396.6|15397.1|15395.6|105
1650369470000|2022-04-19 11:57:50|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|0
1650369480000|2022-04-19 11:58:00|15397.9|15396.4|15397.9|15396.4|15397.9|15396.4|15397.9|15396.4|63
1650369490000|2022-04-19 11:58:10|15397.4|15395.9|15395.9|15394.4|15397.4|15395.9|15395.9|15394.4|65
1650369500000|2022-04-19 11:58:20|15396.4|15394.9|15395.9|15394.4|15396.4|15394.9|15395.9|15394.4|51
1650369510000|2022-04-19 11:58:30|15396.4|15394.9|15395.9|15394.4|15397.1|15395.6|15395.9|15394.4|30
1650369520000|2022-04-19 11:58:40|15397.1|15394.6|15397.1|15395.6|15397.1|15395.6|15395.9|15394.2|76
1650369530000|2022-04-19 11:58:50|15396.9|15395.4|15396.9|15395.4|15397.9|15396.4|15396.9|15395.4|157
1650369540000|2022-04-19 11:59:00|15397.1|15395.6|15397.1|15394.6|15397.1|15395.6|15395.9|15394.1|34
1650369550000|2022-04-19 11:59:10|15396.4|15394.9|15397.1|15395.6|15397.1|15395.6|15395.9|15394.4|7
1650369560000|2022-04-19 11:59:20|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|0
1650369580000|2022-04-19 11:59:40|||||||||3
1650369590000|2022-04-19 11:59:50|15398.1|15395.6|15397.9|15396.4|15398.1|15396.4|15396.9|15395.2|37
1650369600000|2022-04-19 12:00:00|15396.9|15395.4|15396.9|15395.4|15397.9|15395.6|15396.9|15395.2|8
1650369610000|2022-04-19 12:00:10|15397.1|15395.6|15394.1|15392.6|15397.1|15395.6|15394.1|15392.6|255
1650369620000|2022-04-19 12:00:20|15393.9|15392.4|15392.9|15391.4|15394.1|15392.4|15392.9|15391.4|56
1650369630000|2022-04-19 12:00:30|15391.9|15390.4|15393.9|15392.4|15393.9|15392.4|15391.9|15390.4|16
1650369640000|2022-04-19 12:00:40|15392.9|15391.4|15391.9|15390.4|15393.1|15391.4|15391.9|15390.4|120
1650369650000|2022-04-19 12:00:50|15392.9|15391.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|54
1650369660000|2022-04-19 12:01:00|15393.9|15392.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|49
1650369670000|2022-04-19 12:01:10|15393.9|15392.4|15394.9|15393.4|15395.4|15393.9|15393.7|15391.4|298
1650369680000|2022-04-19 12:01:20|||||||||70
1650369690000|2022-04-19 12:01:30|15394.4|15392.9|15392.9|15391.4|15394.4|15392.9|15392.9|15391.4|56
1650369700000|2022-04-19 12:01:40|15392.1|15390.6|15391.9|15390.4|15392.9|15391.4|15391.9|15390.2|449
1650369710000|2022-04-19 12:01:50|15390.9|15389.4|15391.9|15390.4|15391.9|15390.4|15390.9|15389.4|121
1650369720000|2022-04-19 12:02:00|15392.1|15390.6|15393.9|15392.4|15393.9|15392.4|15391.9|15390.4|94
1650369730000|2022-04-19 12:02:10|15394.9|15393.4|15391.9|15390.4|15395.1|15393.4|15391.9|15390.4|90
1650369740000|2022-04-19 12:02:20|15392.4|15390.9|15394.9|15393.4|15394.9|15393.4|15391.9|15390.4|141
1650369750000|2022-04-19 12:02:30|||||||||111
1650369760000|2022-04-19 12:02:40|15395.1|15393.6|15394.9|15393.4|15395.9|15393.6|15394.9|15393.4|26
1650369770000|2022-04-19 12:02:50|15396.1|15394.6|15396.1|15394.6|15396.1|15394.6|15394.9|15393.4|59
1650369780000|2022-04-19 12:03:00|15397.1|15395.6|15397.1|15395.6|15397.9|15396.4|15396.9|15395.4|35
1650369790000|2022-04-19 12:03:10|15395.9|15394.4|15397.1|15395.6|15397.1|15395.6|15395.9|15394.4|365
1650369800000|2022-04-19 12:03:20|||||||||36
1650369810000|2022-04-19 12:03:30|15396.1|15394.6|15397.1|15395.6|15397.9|15396.4|15395.9|15394.4|63
1650369820000|2022-04-19 12:03:40|15396.1|15394.6|15395.9|15394.4|15396.1|15394.6|15395.9|15394.4|57
1650369830000|2022-04-19 12:03:50|15394.9|15393.4|15394.9|15393.4|15395.9|15393.4|15394.9|15393.4|12
1650369840000|2022-04-19 12:04:00|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|88
1650369850000|2022-04-19 12:04:10|15394.1|15392.6|15394.9|15393.4|15394.9|15393.4|15393.9|15392.4|83
1650369860000|2022-04-19 12:04:20|15395.4|15393.9|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|551
1650369870000|2022-04-19 12:04:30|15393.9|15392.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|392
1650369880000|2022-04-19 12:04:40|15393.1|15391.6|15393.9|15392.4|15394.9|15393.4|15393.1|15391.6|387
1650369890000|2022-04-19 12:04:50|15392.9|15391.4|15391.9|15390.4|15392.9|15391.4|15391.9|15390.4|501
1650369900000|2022-04-19 12:05:00|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|56
1650369910000|2022-04-19 12:05:10|15391.7|15389.2|15391.9|15390.4|15391.9|15390.4|15390.9|15389.2|89
1650369920000|2022-04-19 12:05:20|||||||||1
1650369930000|2022-04-19 12:05:30|||||||||111
1650369940000|2022-04-19 12:05:40|15391.4|15389.9|15390.9|15389.4|15391.4|15389.9|15390.9|15389.4|88
1650369950000|2022-04-19 12:05:50|15391.4|15389.9|15390.9|15389.4|15391.4|15389.9|15390.9|15389.4|86
1650369960000|2022-04-19 12:06:00|||||||||49
1650369970000|2022-04-19 12:06:10|||||||||1
1650369980000|2022-04-19 12:06:20|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|9
1650369990000|2022-04-19 12:06:30|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|24
1650370000000|2022-04-19 12:06:40|15387.7|15386.2|15386.4|15384.9|15387.7|15386.2|15386.4|15384.9|144
1650370010000|2022-04-19 12:06:50|15387|15385.5|15388.7|15387.2|15388.7|15387.2|15387|15385.5|127
1650370020000|2022-04-19 12:07:00|15389.7|15388.2|15388.7|15387.2|15389.7|15388.2|15388.7|15387.2|51
1650370030000|2022-04-19 12:07:10|||||||||5
1650370040000|2022-04-19 12:07:20|15387.7|15386.2|15388.7|15387.2|15388.7|15387.2|15387.7|15386.2|17
1650370050000|2022-04-19 12:07:30|15389.2|15387.7|15388.7|15387.2|15389.7|15388.2|15388.7|15387.2|191
1650370060000|2022-04-19 12:07:40|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|15387.7|15386.2|60
1650370070000|2022-04-19 12:07:50|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|37
1650370080000|2022-04-19 12:08:00|15388.9|15386.2|15386.4|15384.9|15388.9|15387.4|15386.4|15384.9|70
1650370090000|2022-04-19 12:08:10|||||||||2
1650370100000|2022-04-19 12:08:20|15387.7|15386.2|15388.7|15387.2|15388.7|15387.2|15387.7|15386.2|136
1650370110000|2022-04-19 12:08:30|||||||||13
1650370120000|2022-04-19 12:08:40|15387.7|15386.2|15383.4|15381.9|15387.7|15386.2|15383.4|15381.9|285
1650370130000|2022-04-19 12:08:50|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|153
1650370140000|2022-04-19 12:09:00|15383.7|15382.2|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|45
1650370150000|2022-04-19 12:09:10|15383.4|15381.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|196
1650370160000|2022-04-19 12:09:20|||||||||189
1650370170000|2022-04-19 12:09:30|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|98
1650370180000|2022-04-19 12:09:40|15383.2|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|85
1650370190000|2022-04-19 12:09:50|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|137
1650370200000|2022-04-19 12:10:00|15384.4|15382.2|15384.4|15382.9|15384.4|15382.9|15383.4|15381.7|118
1650370210000|2022-04-19 12:10:10|15383.7|15382.2|15383.4|15381.9|15383.7|15382.2|15383.4|15381.9|23
1650370220000|2022-04-19 12:10:20|||||||||2
1650370230000|2022-04-19 12:10:30|15382.4|15380.9|15383.4|15380.9|15383.4|15381.9|15382.4|15380.9|101
1650370240000|2022-04-19 12:10:40|15384.4|15381.9|15380.4|15378.9|15384.4|15382.9|15380.4|15378.9|221
1650370250000|2022-04-19 12:10:50|15381.4|15379.9|15379.4|15377.9|15381.7|15379.9|15379.4|15377.9|145
1650370260000|2022-04-19 12:11:00|||||||||55
1650370270000|2022-04-19 12:11:10|15380.4|15378.9|15379.4|15377.9|15380.4|15378.9|15379.4|15377.7|61
1650370280000|2022-04-19 12:11:20|15380.2|15377.7|15380.4|15378.9|15380.4|15378.9|15380.2|15377.7|29
1650370290000|2022-04-19 12:11:30|15379.4|15377.9|15380.4|15378.9|15380.4|15378.9|15379.4|15377.2|92
1650370300000|2022-04-19 12:11:40|15381.4|15379.9|15381.4|15379.9|15381.7|15379.9|15381.2|15378.9|130
1650370310000|2022-04-19 12:11:50|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|32
1650370320000|2022-04-19 12:12:00|15381.7|15379.9|15382.4|15380.9|15382.4|15380.9|15381.4|15379.9|21
1650370330000|2022-04-19 12:12:10|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|14
1650370340000|2022-04-19 12:12:20|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|140
1650370350000|2022-04-19 12:12:30|15384.4|15382.2|15383.4|15381.9|15384.7|15382.9|15383.4|15381.9|50
1650370360000|2022-04-19 12:12:40|15384.4|15382.7|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|25
1650370370000|2022-04-19 12:12:50|15383.4|15381.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|28
1650370380000|2022-04-19 12:13:00|15384.4|15382.2|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|532
1650370390000|2022-04-19 12:13:10|15385|15383.5|15385.4|15383.9|15386.4|15384.9|15385|15383.5|168
1650370400000|2022-04-19 12:13:20|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|15386.2|15383.7|90
1650370410000|2022-04-19 12:13:30|15385.4|15383.9|15386.4|15383.9|15386.4|15384.9|15385.4|15383.9|19
1650370420000|2022-04-19 12:13:40|15385.4|15384.2|15385.4|15383.9|15386.4|15384.2|15384.4|15382.9|71
1650370430000|2022-04-19 12:13:50||15382.9||15382.9||15382.9||15382.9|16
1650370440000|2022-04-19 12:14:00|15385.2|15383.7|15383.4|15381.9|15385.4|15383.9|15383.4|15381.9|20
1650370450000|2022-04-19 12:14:10|||||||||21
1650370460000|2022-04-19 12:14:20|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|68
1650370470000|2022-04-19 12:14:30|15384.2|15381.7|15384.4|15382.9|15384.4|15382.9|15383.4|15381.7|42
1650370490000|2022-04-19 12:14:50|||||||||53
1650370500000|2022-04-19 12:15:00|15383.4|15381.9|15384.4|15381.9|15384.4|15382.9|15383.4|15381.9|52
1650370510000|2022-04-19 12:15:10|15383.4|15382.9|15382.4|15380.9|15384.4|15382.9|15381.4|15379.9|88
1650370520000|2022-04-19 12:15:20|15383.4|15381.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|40
1650370530000|2022-04-19 12:15:30|||||||||56
1650370540000|2022-04-19 12:15:40|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|39
1650370550000|2022-04-19 12:15:50|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|45
1650370560000|2022-04-19 12:16:00|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|26
1650370570000|2022-04-19 12:16:10|15382.7|15381.2|15384.4|15382.9|15384.4|15382.9|15382|15380.5|194
1650370580000|2022-04-19 12:16:20|15384|15382.5|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|49
1650370590000|2022-04-19 12:16:30|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|29
1650370600000|2022-04-19 12:16:40|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.7|46
1650370610000|2022-04-19 12:16:50|15385.4|15383.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|70
1650370620000|2022-04-19 12:17:00|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|106
1650370630000|2022-04-19 12:17:10|15384.4|15382.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|112
1650370640000|2022-04-19 12:17:20|15386.4|15384.9|15387.4|15385.9|15387.4|15385.9|15386.4|15384.9|221
1650370650000|2022-04-19 12:17:30|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|82
1650370660000|2022-04-19 12:17:40|15385.9|15384.4|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|88
1650370670000|2022-04-19 12:17:50|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|23
1650370680000|2022-04-19 12:18:00|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|19
1650370690000|2022-04-19 12:18:10|15385.4|15383.9|15385.4|15383.9|15386.4|15384.9|15385.4|15383.9|123
1650370700000|2022-04-19 12:18:20|15386.4|15384.9|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|25
1650370720000|2022-04-19 12:18:40|||||||||1
1650370730000|2022-04-19 12:18:50|15387.4|15385.9|15386.4|15384.9|15388.4|15386.9|15386.4|15384.9|85
1650370740000|2022-04-19 12:19:00|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|4
1650370750000|2022-04-19 12:19:10|15388.4|15386.9|15389.4|15387.9|15389.4|15387.9|15387.4|15385.9|164
1650370760000|2022-04-19 12:19:20|||||||||42
1650370770000|2022-04-19 12:19:30|15388.4|15386.9|15390.4|15387.9|15390.4|15388.9|15388.4|15386.9|31
1650370780000|2022-04-19 12:19:40|15389.7|15388.2|15390.4|15387.9|15390.7|15388.9|15389.4|15387.9|69
1650370790000|2022-04-19 12:19:50|15389.7|15388.2|15390.4|15388.9|15390.4|15388.9|15389.4|15387.9|1
1650370800000|2022-04-19 12:20:00|15391.4|15389.9|15390.7|15389.2|15391.9|15390.4|15390.4|15388.2|158
1650370810000|2022-04-19 12:20:10|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|101
1650370820000|2022-04-19 12:20:20|15389.9|15388.4|15389.9|15388.4|15391.1|15389.4|15389.9|15388.2|157
1650370830000|2022-04-19 12:20:30|15390.9|15388.9|15390.9|15388.4|15390.9|15388.9|15389.9|15388.2|18
1650370840000|2022-04-19 12:20:40|15390.1|15388.6|15387.9|15386.4|15390.9|15389.4|15387.9|15386.4|45
1650370850000|2022-04-19 12:20:50|15388.9|15387.4|15386.9|15385.4|15388.9|15387.4|15385.9|15384.4|52
1650370860000|2022-04-19 12:21:00|15385.9|15384.4|15385.9|15384.4|15386.9|15385.4|15384.9|15383.4|75
1650370870000|2022-04-19 12:21:10|15385.1|15383.6|15383.9|15382.4|15385.9|15384.4|15382.9|15381.4|68
1650370880000|2022-04-19 12:21:20|15382.9|15381.4|15381.9|15380.4|15382.9|15381.4|15381.9|15380.4|141
1650370890000|2022-04-19 12:21:30|15380.9|15379.4|15379.9|15378.4|15380.9|15379.4|15378.9|15377.4|127
1650370900000|2022-04-19 12:21:40|15378.9|15377.4|15378.7|15376.2|15378.9|15377.4|15377.4|15375.9|76
1650370910000|2022-04-19 12:21:50|15378.9|15376.4|15378.7|15377.2|15378.9|15377.2|15377.4|15375.9|68
1650370920000|2022-04-19 12:22:00|15378.1|15376.6|15377.4|15375.9|15378.9|15377.2|15377.4|15375.9|42
1650370930000|2022-04-19 12:22:10|15376.4|15374.9|15373.2|15371.7|15376.4|15374.9|15373.2|15371.7|136
1650370940000|2022-04-19 12:22:20|15372.2|15370.7|15373.2|15371.7|15374.2|15372.7|15372.2|15370.7|189
1650370950000|2022-04-19 12:22:30|15372.2|15370.7|15370.2|15368.7|15373.2|15370.7|15369.7|15368.2|543
1650370960000|2022-04-19 12:22:40|15371.2|15369.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.5|105
1650370970000|2022-04-19 12:22:50|15369.7|15368.2|15370.2|15368.7|15371.2|15368.9|15369.7|15368.2|17
1650370980000|2022-04-19 12:23:00|15371.2|15369.7|15370.2|15368.7|15371.2|15369.7|15369.2|15367.7|211
1650370990000|2022-04-19 12:23:10|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15368.2|15366.7|116
1650371000000|2022-04-19 12:23:20|15370.7|15369.2|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|224
1650371010000|2022-04-19 12:23:30|15372.2|15370.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|78
1650371020000|2022-04-19 12:23:40|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.5|66
1650371030000|2022-04-19 12:23:50|15373.2|15371.5|15374.2|15372.7|15374.2|15372.7|15372.2|15370.7|88
1650371040000|2022-04-19 12:24:00|15375.2|15373.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|68
1650371050000|2022-04-19 12:24:10|15375.2|15373.7|15372.2|15370.7|15375.2|15373.7|15372.2|15370.7|194
1650371060000|2022-04-19 12:24:20|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15372.2|15370.7|33
1650371070000|2022-04-19 12:24:30|15374.7|15373.2|15374.2|15372.7|15375.4|15373.9|15374.2|15372.7|84
1650371080000|2022-04-19 12:24:40|15374.7|15373.2|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|57
1650371090000|2022-04-19 12:24:50|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|401
1650371100000|2022-04-19 12:25:00|15375.2|15373.7|15375.2|15373.7|15375.4|15373.7|15374.2|15372.7|60
1650371110000|2022-04-19 12:25:10|15375.4|15373.9|15376.2|15374.7|15376.7|15374.9|15374.2|15372.5|234
1650371120000|2022-04-19 12:25:20|15375.4|15373.9|15377.4|15375.9|15377.4|15375.9|15375.2|15373.7|57
1650371130000|2022-04-19 12:25:30|15378.7|15376.2|15377.4|15375.9|15378.9|15377.2|15377.4|15375.7|101
1650371140000|2022-04-19 12:25:40|15378.7|15376.2|15378.7|15377.2|15378.7|15377.2|15377.4|15375.9|59
1650371150000|2022-04-19 12:25:50|15379.7|15378.2|15378.7|15377.2|15379.7|15378.2|15377.4|15375.9|69
1650371160000|2022-04-19 12:26:00|15379.7|15378.2|15378.7|15377.2|15379.9|15378.2|15378.7|15377.2|35
1650371170000|2022-04-19 12:26:10|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15376.4|15374.9|150
1650371180000|2022-04-19 12:26:20|15377.7|15375.2|15375.2|15373.7|15377.7|15375.2|15374.2|15372.7|284
1650371190000|2022-04-19 12:26:30|15376.2|15374.7|15375.2|15373.7|15376.4|15374.9|15375.2|15373.7|134
1650371200000|2022-04-19 12:26:40|15375.7|15374.2|15377.2|15375.7|15377.2|15375.7|15375.7|15373.7|42
1650371210000|2022-04-19 12:26:50|15377.4|15375.9|15378.7|15377.2|15378.7|15377.2|15376.4|15374.9|61
1650371220000|2022-04-19 12:27:00|15378.1|15376.6|15378.4|15376.9|15378.7|15377.2|15377.4|15375.9|367
1650371230000|2022-04-19 12:27:10|15378.7|15375.9|15379.7|15378.2|15379.7|15378.2|15377.4|15375.9|272
1650371240000|2022-04-19 12:27:20|15380.4|15378.9|15379.7|15378.2|15380.9|15379.2|15378.7|15377.2|190
1650371250000|2022-04-19 12:27:30|15379.1|15377.6|15379.7|15378.2|15379.7|15378.2|15377.4|15375.9|548
1650371260000|2022-04-19 12:27:40|15378.9|15377.2|15379.7|15377.2|15379.7|15378.2|15378.7|15376.9|10
1650371270000|2022-04-19 12:27:50|15379.9|15377.4|15377.4|15375.9|15379.9|15378.2|15377.4|15375.9|379
1650371280000|2022-04-19 12:28:00|15376.4|15374.9|15377.4|15375.9|15377.4|15375.9|15376.4|15374.9|12
1650371290000|2022-04-19 12:28:10|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15377.4|15375.9|196
1650371300000|2022-04-19 12:28:20|15377.4|15375.9|15377.4|15375.9|15378.7|15377.2|15377.4|15375.9|26
1650371310000|2022-04-19 12:28:30|15377|15375.5|15376.4|15374.9|15377|15375.5|15376.4|15374.9|36
1650371320000|2022-04-19 12:28:40|15377.4|15375.7|15376.4|15374.9|15377.4|15375.9|15376.4|15374.7|121
1650371330000|2022-04-19 12:28:50|15376.7|15375.2|15376.4|15374.9|15376.7|15375.2|15376.4|15374.9|3
1650371340000|2022-04-19 12:29:00|15377.4|15375.9|15377.7|15376.2|15378.4|15376.9|15376.7|15374.9|229
1650371350000|2022-04-19 12:29:10|15377.4|15375.9|15376.4|15374.9|15377.4|15375.9|15376.4|15374.9|68
1650371360000|2022-04-19 12:29:20|15375.2|15373.7|15375.4|15373.9|15376.4|15374.9|15375.2|15373.7|118
1650371370000|2022-04-19 12:29:30|15375.2|15373.7|15375.2|15373.7|15376.4|15374.9|15375.2|15373.7|72
1650371380000|2022-04-19 12:29:40|15376.2|15374.7|15376.4|15374.9|15376.4|15374.9|15376.2|15374.7|54
1650371390000|2022-04-19 12:29:50|15376.2|15374.7|15375.2|15373.7|15376.4|15374.9|15375.2|15373.5|87
1650371400000|2022-04-19 12:30:00|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15375.2|15373.7|83
1650371410000|2022-04-19 12:30:10|15375.9|15374.4|15376.4|15374.9|15377.4|15375.9|15375.9|15374.4|181
1650371420000|2022-04-19 12:30:20|15376.2|15373.7|15376.4|15374.9|15376.5|15374.9|15375.2|15373.7|243
1650371430000|2022-04-19 12:30:30|15376|15374.5|15376.4|15374.9|15376.4|15374.9|15375.2|15373.5|136
1650371440000|2022-04-19 12:30:40|15377.9|15376.4|15377.4|15375.9|15378.7|15377.2|15376.4|15374.9|523
1650371450000|2022-04-19 12:30:50|15376.4|15374.9|15378.7|15377.2|15378.7|15377.2|15376.4|15374.7|144
1650371460000|2022-04-19 12:31:00|15379.7|15376.9|15378.7|15377.2|15379.7|15378.2|15378.7|15376.9|39
1650371470000|2022-04-19 12:31:10|||||||||66
1650371480000|2022-04-19 12:31:20|15377.4|15375.9|15379.9|15377.4|15379.9|15378.2|15377.4|15375.9|191
1650371490000|2022-04-19 12:31:30|15378.7|15377.2|15377.4|15375.9|15379.7|15377.9|15377.4|15375.9|71
1650371500000|2022-04-19 12:31:40|15378.7|15377.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|131
1650371510000|2022-04-19 12:31:50|15379.7|15378.2|15379.7|15378.2|15380.7|15378.2|15379.7|15378.2|58
1650371520000|2022-04-19 12:32:00|15380.7|15379.2|15379.7|15378.2|15380.7|15379.2|15379.4|15376.9|94
1650371530000|2022-04-19 12:32:10|15379.4|15377.2|15380.7|15378.2|15380.7|15379.2|15379.4|15377.2|50
1650371540000|2022-04-19 12:32:20|15379.7|15378.4|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|13
1650371550000|2022-04-19 12:32:30|15379.7|15378.2|15379.7|15378.2|15380.7|15379.2|15379.7|15378.2|54
1650371560000|2022-04-19 12:32:40|15380.7|15378.9|15379.7|15378.2|15380.9|15379.2|15379.7|15378.2|175
1650371570000|2022-04-19 12:32:50|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|2
1650371580000|2022-04-19 12:33:00|15379.7|15378.2|15379.7|15378.2|15380.7|15378.2|15379.7|15378.2|303
1650371590000|2022-04-19 12:33:10|15380.1|15378.6|15381.7|15380.2|15382.7|15381.2|15380.1|15378.6|367
1650371600000|2022-04-19 12:33:20|15380.7|15379.2|15381.7|15380.2|15382.7|15381.2|15380.7|15379.2|92
1650371610000|2022-04-19 12:33:30|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|262
1650371620000|2022-04-19 12:33:40|15382.7|15381.2|15384.7|15383.2|15384.7|15383.2|15382.7|15381.2|143
1650371630000|2022-04-19 12:33:50|||||||||24
1650371640000|2022-04-19 12:34:00|15385.7|15384.2|15385.7|15383.2|15385.7|15384.2|15384.7|15382.9|55
1650371650000|2022-04-19 12:34:10|15384.7|15382.2|15383.7|15381.2|15384.7|15382.2|15383.7|15381.2|50
1650371660000|2022-04-19 12:34:20|15383.1|15382.2|15382.7|15380.2|15383.1|15382.2|15381.7|15380.2|186
1650371670000|2022-04-19 12:34:30|15381.7|15381.2|15380.7|15379.2|15382.9|15381.2|15380.7|15378.9|243
1650371680000|2022-04-19 12:34:40|15381.7|15380.2|15380.7|15378.2|15381.7|15380.2|15379.7|15378.2|301
1650371690000|2022-04-19 12:34:50|15380.4|15378.9|15380.7|15379.2|15380.7|15379.2|15380.4|15378.9|64
1650371700000|2022-04-19 12:35:00|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15378.7|15377.2|31
1650371710000|2022-04-19 12:35:10|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|80
1650371720000|2022-04-19 12:35:20|15377.4|15375.9|15376.4|15374.9|15377.4|15375.9|15376.4|15374.7|34
1650371730000|2022-04-19 12:35:30|15377|15375.5|15376.4|15374.9|15377.4|15375.9|15376.4|15374.9|25
1650371740000|2022-04-19 12:35:40|15375.2|15373.7|15376.4|15374.9|15377.4|15375.9|15375.2|15373.7|80
1650371750000|2022-04-19 12:35:50|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15377|15374.9|76
1650371760000|2022-04-19 12:36:00|15376.4|15374.9|15374.2|15372.7|15376.4|15374.9|15374.2|15372.7|125
1650371770000|2022-04-19 12:36:10|15373.2|15371.7|15373.2|15371.7|15374.2|15372.7|15372.2|15370.5|198
1650371780000|2022-04-19 12:36:20|15374.2|15372.7|15373.2|15371.7|15374.2|15372.7|15372.7|15371.2|65
1650371790000|2022-04-19 12:36:30|15374.2|15372.7|15373.2|15371.7|15374.2|15372.7|15373.2|15370.7|27
1650371800000|2022-04-19 12:36:40|15372.2|15370.7|15373.2|15371.7|15373.8|15372.3|15371.8|15369.9|255
1650371810000|2022-04-19 12:36:50|15374|15371.5|15372.2|15370.7|15374.2|15371.9|15372.2|15370.7|41
1650371820000|2022-04-19 12:37:00|15371.2|15369.7|15371.2|15369.7|15372.4|15370.3|15371.2|15369.7|166
1650371830000|2022-04-19 12:37:10|||||||||44
1650371840000|2022-04-19 12:37:20|15371.4|15368.9|15371.2|15368.7|15371.4|15369.7|15370.2|15368.5|257
1650371850000|2022-04-19 12:37:30|15371|15369.5|15369.2|15367.7|15371|15369.5|15368.2|15366.5|257
1650371860000|2022-04-19 12:37:40|15369.8|15368.3|15369.2|15367.7|15370.2|15368.7|15369.2|15367.5|103
1650371870000|2022-04-19 12:37:50|15370.2|15368.7|15369.2|15367.7|15370.2|15368.7|15369.2|15367.7|165
1650371880000|2022-04-19 12:38:00|15370.2|15368.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|74
1650371890000|2022-04-19 12:38:10|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|25
1650371900000|2022-04-19 12:38:20|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|180
1650371910000|2022-04-19 12:38:30|15371.7|15370.2|15372.2|15370.7|15372.8|15371.3|15371.2|15369.7|204
1650371920000|2022-04-19 12:38:40|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|84
1650371930000|2022-04-19 12:38:50|15373.2|15371.7|15371.2|15369.7|15373.2|15371.7|15371.2|15369.7|111
1650371940000|2022-04-19 12:39:00|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|26
1650371950000|2022-04-19 12:39:10|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15371.2|15369.7|74
1650371960000|2022-04-19 12:39:20|||||||||51
1650371970000|2022-04-19 12:39:30|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15369.7|111
1650371980000|2022-04-19 12:39:40|||||||||31
1650371990000|2022-04-19 12:39:50|15371.2|15369.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|73
1650372000000|2022-04-19 12:40:00|15370.7|15369.2|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|62
1650372010000|2022-04-19 12:40:10|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|104
1650372020000|2022-04-19 12:40:20|15372.2|15370.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|19
1650372030000|2022-04-19 12:40:30|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|53
1650372040000|2022-04-19 12:40:40|||||||||3
1650372050000|2022-04-19 12:40:50|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15372.2|15369.7|107
1650372060000|2022-04-19 12:41:00|15373|15370.5|15374.2|15372.7|15374.4|15372.7|15373|15370.5|46
1650372070000|2022-04-19 12:41:10|15375.2|15373.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|146
1650372080000|2022-04-19 12:41:20|15375.2|15372.9|15375.2|15372.7|15375.2|15373.7|15374.2|15372.4|65
1650372090000|2022-04-19 12:41:30|15375|15373.5|15374.2|15372.7|15375.4|15373.7|15374.2|15372.7|128
1650372100000|2022-04-19 12:41:40|15375.2|15372.9|15373.2|15371.7|15375.2|15372.9|15373.2|15371.7|120
1650372110000|2022-04-19 12:41:50|15374.2|15372.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|65
1650372120000|2022-04-19 12:42:00|15375.2|15373.7|15373.2|15371.7|15375.4|15373.7|15373.2|15371.7|143
1650372130000|2022-04-19 12:42:10|15373.7|15372.2|15372.2|15370.7|15374.2|15372.7|15372.2|15370.7|123
1650372140000|2022-04-19 12:42:20|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|46
1650372150000|2022-04-19 12:42:30|15372.4|15369.9|15371.2|15369.7|15372.4|15370.7|15371.2|15369.5|23
1650372160000|2022-04-19 12:42:40|15371|15368.5|15370.2|15368.7|15371.4|15369.7|15369.2|15367.7|132
1650372170000|2022-04-19 12:42:50|15369.2|15367.7|15369.2|15367.7|15370.4|15368.7|15369.2|15367.5|201
1650372180000|2022-04-19 12:43:00|15368.2|15366.7|15367.2|15365.7|15369.2|15366.7|15366.2|15364.7|154
1650372190000|2022-04-19 12:43:10|15368.2|15366.7|15367.2|15365.7|15368.2|15366.7|15365.2|15363.7|151
1650372200000|2022-04-19 12:43:20|15368.2|15366.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|201
1650372210000|2022-04-19 12:43:30|15368|15365.5|15368.2|15366.7|15368.2|15366.7|15368|15365.5|87
1650372220000|2022-04-19 12:43:40|15367.2|15365.7|15369.2|15367.7|15369.2|15367.7|15367.2|15365.7|146
1650372230000|2022-04-19 12:43:50|15370.2|15366.5|15370.2|15368.7|15370.2|15368.7|15368.2|15366.5|540
1650372240000|2022-04-19 12:44:00|15369.7|15368.2|15370.2|15367.7|15370.2|15368.7|15369.2|15366.7|242
1650372250000|2022-04-19 12:44:10|15370|15368.5|15369.2|15367.7|15371.4|15369.7|15369.2|15367.7|59
1650372260000|2022-04-19 12:44:20|15368.2|15366.7|15369.2|15367.7|15370|15367.7|15368.2|15366.7|64
1650372270000|2022-04-19 12:44:30|15370.2|15368.7|15367.2|15365.7|15370.2|15368.7|15367.2|15365.7|152
1650372280000|2022-04-19 12:44:40|15368.2|15366.7|15368.2|15366.7|15368.4|15366.7|15367.2|15365.7|91
1650372290000|2022-04-19 12:44:50|15369.2|15367.7|15368.2|15366.7|15370.2|15368.7|15368.2|15366.5|122
1650372300000|2022-04-19 12:45:00|15367.2|15365.7|15367.2|15365.7|15368.4|15366.7|15367.2|15365.7|214
1650372310000|2022-04-19 12:45:10|15368.2|15366.7|15368.2|15365.7|15368.2|15366.7|15367.2|15365.7|29
1650372320000|2022-04-19 12:45:20|15368|15366.5|15367.2|15365.7|15368|15366.5|15366.2|15364.7|17
1650372330000|2022-04-19 12:45:30|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|14
1650372340000|2022-04-19 12:45:40|||||||||111
1650372350000|2022-04-19 12:45:50|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|77
1650372360000|2022-04-19 12:46:00|15366.2|15364.7|15365.2|15363.7|15366.2|15364.7|15365.2|15363.7|105
1650372370000|2022-04-19 12:46:10|15364.2|15362.7|15366.2|15364.7|15366.2|15364.7|15364.2|15362.7|208
1650372380000|2022-04-19 12:46:20|15365.2|15363.7|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|100
1650372390000|2022-04-19 12:46:30|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|68
1650372400000|2022-04-19 12:46:40|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15365.7|15364.2|328
1650372410000|2022-04-19 12:46:50|15365.8|15364.3|15365.2|15363.7|15366.2|15364.7|15365.2|15363.7|156
1650372420000|2022-04-19 12:47:00|15365.8|15364.3|15365.2|15363.7|15366|15364.3|15365.2|15363.5|124
1650372430000|2022-04-19 12:47:10|||||||||44
1650372440000|2022-04-19 12:47:20|15365.8|15364.3|15366.2|15364.7|15366.2|15364.7|15365.2|15363.5|130
1650372450000|2022-04-19 12:47:30|15365.2|15363.7|15366.2|15364.7|15367.4|15365.7|15365.2|15363.7|78
1650372460000|2022-04-19 12:47:40||15363.7||15364.7||15364.7||15363.7|30
1650372470000|2022-04-19 12:47:50|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|28
1650372480000|2022-04-19 12:48:00|15366.2|15364.7|15365.2|15363.7|15366.2|15364.7|15364.2|15362.7|85
1650372490000|2022-04-19 12:48:10|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15365.2|15364.7|189
1650372500000|2022-04-19 12:48:20|15367.2|15365.7|15365.2|15363.7|15367.2|15365.7|15364.2|15362.7|53
1650372510000|2022-04-19 12:48:30|15364.2|15362.7|15366.2|15363.7|15366.2|15364.7|15364.2|15362.7|78
1650372520000|2022-04-19 12:48:40|15365.5|15364|15365.2|15363.7|15366.2|15364.7|15365.2|15363.5|69
1650372530000|2022-04-19 12:48:50|15364.2|15362.7|15364.2|15362.7|15365.2|15363.7|15364.2|15362.7|72
1650372540000|2022-04-19 12:49:00|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|59
1650372560000|2022-04-19 12:49:20|15365|15363.5|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|61
1650372570000|2022-04-19 12:49:30|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|38
1650372580000|2022-04-19 12:49:40|||||||||15
1650372590000|2022-04-19 12:49:50|15364.7|15363.2|15364.2|15362.7|15364.7|15363.2|15364.2|15362.7|57
1650372600000|2022-04-19 12:50:00|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|156
1650372610000|2022-04-19 12:50:10|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|68
1650372620000|2022-04-19 12:50:20|15364.8|15363.3|15366.2|15364.7|15366.2|15364.7|15364.8|15362.7|51
1650372630000|2022-04-19 12:50:30|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|40
1650372640000|2022-04-19 12:50:40|||||||||76
1650372650000|2022-04-19 12:50:50|15367.8|15366.3|15369.2|15367.7|15369.2|15367.7|15367.2|15365.5|71
1650372660000|2022-04-19 12:51:00|15368.7|15367.2|15368.2|15366.7|15370.2|15368.7|15368.2|15366.7|177
1650372670000|2022-04-19 12:51:10|15367.2|15365.7|15369.2|15367.7|15369.5|15367.7|15367.2|15365.7|144
1650372680000|2022-04-19 12:51:20|15368.2|15366.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|114
1650372690000|2022-04-19 12:51:30|15369.2|15367.7|15369.2|15367.7|15370.2|15367.7|15369.2|15367.7|38
1650372700000|2022-04-19 12:51:40|15370.2||15370.2||15370.2||15370.2||60
1650372710000|2022-04-19 12:51:50||15368.7||15368.7||15368.7||15368.7|38
1650372720000|2022-04-19 12:52:00|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|562
1650372730000|2022-04-19 12:52:10|15370.2|15368.7|15369.2|15367.7|15370.2|15368.7|15368.2|15366.7|31
1650372740000|2022-04-19 12:52:20|15368.7|15367.2|15367.2|15365.7|15369.2|15367.7|15367.2|15365.7|128
1650372750000|2022-04-19 12:52:30|15366.2|15364.7|15367.2|15365.7|15368.2|15366.7|15366.2|15364.7|36
1650372760000|2022-04-19 12:52:40|15368.2|15366.7|15368.2|15366.7|15368.5|15366.7|15367.2|15365.5|74
1650372770000|2022-04-19 12:52:50|15367.2|15365.7|15367.2|15365.7|15368.2|15366.7|15367.2|15365.7|58
1650372780000|2022-04-19 12:53:00|15366.2|15364.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|71
1650372790000|2022-04-19 12:53:10|15366.2|15364.7|15366.2|15364.7|15367.2|15365.7|15366.2|15364.7|43
1650372800000|2022-04-19 12:53:20|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|10
1650372820000|2022-04-19 12:53:40|15366.2|15364.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|16
1650372830000|2022-04-19 12:53:50|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|26
1650372840000|2022-04-19 12:54:00|||||||||35
1650372850000|2022-04-19 12:54:10|15367.2|15365.7|15366.2|15364.7|15367.2|15365.7|15365.2|15363.7|157
1650372860000|2022-04-19 12:54:20|15365.2|15363.7|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|8
1650372870000|2022-04-19 12:54:30|||||||||89
1650372880000|2022-04-19 12:54:40|15367.2||15366.2||15367.2||15366.2||42
1650372890000|2022-04-19 12:54:50|15367.2|15365.7|15367.2|15365.7|15368.5|15366.7|15366.2|15364.5|340
1650372900000|2022-04-19 12:55:00|15368|15366.5|15367.2|15365.7|15368.2|15366.7|15366.2|15364.7|74
1650372910000|2022-04-19 12:55:10|15366.2|15364.7|15365.2|15363.7|15366.5|15364.7|15365.2|15363.7|60
1650372920000|2022-04-19 12:55:20|15364.8|15363.3|15365.2|15363.7|15365.2|15363.7|15364.8|15363.3|33
1650372930000|2022-04-19 12:55:30|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|18
1650372940000|2022-04-19 12:55:40|15364.2|15362.7|15364.2|15362.7|15365.2|15363.7|15364.2|15362.7|67
1650372950000|2022-04-19 12:55:50|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|32
1650372960000|2022-04-19 12:56:00|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.5|172
1650372970000|2022-04-19 12:56:10|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|15363.7|15362.2|42
1650372980000|2022-04-19 12:56:20|15363.2|15361.7|15363.2|15361.7|15364.2|15362.3|15363.2|15361.5|123
1650372990000|2022-04-19 12:56:30|15363.5|15361|15362.2|15360.7|15363.5|15361|15362.2|15360.7|101
1650373000000|2022-04-19 12:56:40|15361|15359.5|15361|15359.5|15362|15360.5|15361|15359.5|55
1650373010000|2022-04-19 12:56:50|15360.8|15359.3|15361|15359.5|15361|15359.5|15359.8|15358|98
1650373020000|2022-04-19 12:57:00|15359.8|15358.3|15358.8|15357.3|15359.8|15358.3|15358.8|15356.5|314
1650373030000|2022-04-19 12:57:10|15360|15357.5|15358.8|15357.3|15360|15358.3|15358.8|15357|208
1650373040000|2022-04-19 12:57:20|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|66
1650373050000|2022-04-19 12:57:30|15356.8|15355.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|151
1650373060000|2022-04-19 12:57:40|15357.5|15355|15356.8|15355.3|15357.5|15355.8|15356.8|15355|78
1650373070000|2022-04-19 12:57:50|||||||||59
1650373080000|2022-04-19 12:58:00|15355.8|15354.3|15355.8|15354.3|15357|15355.5|15355.8|15354.3|513
1650373090000|2022-04-19 12:58:10|15355.2|15353.7|15355.8|15354.3|15355.8|15354.3|15355.2|15353.7|92
1650373100000|2022-04-19 12:58:20|15355.2|15353.7|15354.8|15353.3|15356|15354.3|15354.8|15353.3|64
1650373110000|2022-04-19 12:58:30|15355.3|15353.8|15356|15353.5|15356|15354.3|15354.8|15353.3|179
1650373120000|2022-04-19 12:58:40|15355|15353.3|15355.8|15353.3|15355.8|15354.3|15354.8|15353.3|41
1650373130000|2022-04-19 12:58:50|15354.8|15354.3|15355.8|15354.3|15355.8|15354.3|15354.8|15353.3|43
1650373140000|2022-04-19 12:59:00|15356.8|15354.5|15357.8|15356.3|15357.8|15356.3|15355.8|15354|324
1650373150000|2022-04-19 12:59:10|15358.8|15357.3|15357.8|15356.3|15359|15357.3|15357.8|15356.3|83
1650373160000|2022-04-19 12:59:20|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|389
1650373170000|2022-04-19 12:59:30|15358|15356.5|15359.8|15358.3|15359.8|15358.3|15358|15356.5|99
1650373180000|2022-04-19 12:59:40|15358.8|15357.3|15359.8|15358.3|15362.2|15360.7|15358.8|15357.3|241
1650373190000|2022-04-19 12:59:50|15361|15359.5|15362.2|15360.7|15362.2|15360.7|15361|15359.5|61
1650373200000|2022-04-19 13:00:00|15363.2|15361.7|15363.2|15361.7|15364.5|15362.7|15362.2|15360.7|158
1650373210000|2022-04-19 13:00:10|15362.2|15360.7|15361|15359.5|15363.2|15361.7|15361|15359.5|135
1650373220000|2022-04-19 13:00:20|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|15361|15359.5|135
1650373230000|2022-04-19 13:00:30|15361|15359.5|15363.2|15361.7|15363.2|15361.7|15361|15359.5|276
1650373240000|2022-04-19 13:00:40|||||||||21
1650373250000|2022-04-19 13:00:50|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|15362|15360.5|169
1650373260000|2022-04-19 13:01:00|15362|15359.5|15362.2|15360.7|15362.2|15360.7|15361|15359.3|107
1650373270000|2022-04-19 13:01:10|15363.2|15361.7|15363.2|15361.7|15363.2|15361.7|15363.2|15361.7|65
1650373280000|2022-04-19 13:01:20|15363|15360.7|15361|15359.5|15363.2|15361.7|15361|15359.5|111
1650373290000|2022-04-19 13:01:30|15359.8|15358.3|15358.8|15357.3|15359.8|15358.3|15358.8|15357.3|191
1650373300000|2022-04-19 13:01:40|15359.8|15358.3|15361|15359.5|15361|15359.5|15359.8|15358.3|168
1650373310000|2022-04-19 13:01:50|15359.8|15358.3|15358.8|15357.3|15359.8|15358.3|15358.8|15357.3|309
1650373320000|2022-04-19 13:02:00|15359.8|15358.3|15359.8|15358.3|15360|15358.3|15358.8|15357|93
1650373330000|2022-04-19 13:02:10|15358.8|15357.3|15358.8|15357.3|15359.8|15358.3|15358.8|15357.3|85
1650373340000|2022-04-19 13:02:20|||||||||28
1650373350000|2022-04-19 13:02:30|15359.8|15358.3|15361|15359.5|15361|15359.5|15358.8|15357.3|77
1650373360000|2022-04-19 13:02:40|15362|15360.5|15362.2|15360.7|15363.5|15361.5|15361|15359.5|124
1650373370000|2022-04-19 13:02:50|15363.2|15359.7|15359.8|15358.3|15363.2|15359.7|15359.8|15358.3|133
1650373380000|2022-04-19 13:03:00|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|80
1650373390000|2022-04-19 13:03:10|15358.8|15357.3|15358.8|15357.3|15359.8|15357.5|15358.8|15357|124
1650373400000|2022-04-19 13:03:20|15357.8|15356.3|15357.8|15355.3|15358.8|15357.3|15356.8|15355.3|184
1650373410000|2022-04-19 13:03:30|15357.5|15356|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|83
1650373420000|2022-04-19 13:03:40|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355|46
1650373430000|2022-04-19 13:03:50|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15355.8|15354.3|111
1650373440000|2022-04-19 13:04:00|15355.8|15354.3|15355.8|15354.3|15356|15355.3|15354.8|15353.3|161
1650373450000|2022-04-19 13:04:10|15354.8|15353.3|15354.8|15353.3|15355.8|15354.3|15354.8|15353.3|89
1650373460000|2022-04-19 13:04:20|||||||||37
1650373470000|2022-04-19 13:04:30|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15354.8|15353.3|341
1650373480000|2022-04-19 13:04:40|15355|15353.3|15354.8|15353.3|15356|15354.3|15354.8|15353.3|154
1650373490000|2022-04-19 13:04:50|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|187
1650373500000|2022-04-19 13:05:00|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|143
1650373510000|2022-04-19 13:05:10|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15354.8|15353.3|248
1650373520000|2022-04-19 13:05:20|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|24
1650373530000|2022-04-19 13:05:30|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|111
1650373540000|2022-04-19 13:05:40|15352.8|15351.3|15353.8|15352.3|15353.8|15352.3|15352.8|15351|435
1650373550000|2022-04-19 13:05:50|15352.8|15351.3|15352.8|15351.3|15353.8|15352.3|15352.8|15351.3|120
1650373560000|2022-04-19 13:06:00|15353.8|15352.3|15352.8|15351.3|15354|15352.3|15352.8|15351.3|185
1650373570000|2022-04-19 13:06:10|15353.8|15352.3|15350.8|15349.3|15353.8|15352.3|15350.8|15349.3|61
1650373580000|2022-04-19 13:06:20|15349.8|15348.3|15348.8|15347.3|15350.8|15349.3|15348.8|15347.3|263
1650373590000|2022-04-19 13:06:30|15347.8|15346.3|15348.8|15347.3|15349.8|15348.3|15347.8|15346.3|308
1650373600000|2022-04-19 13:06:40|15349.8|15348.3|15351.8|15350.3|15351.8|15350.3|15349.8|15348.3|163
1650373610000|2022-04-19 13:06:50|15352|15350.5|15351.8|15350.3|15352.8|15351.3|15351.8|15350|229
1650373620000|2022-04-19 13:07:00|15352.8|15351.3|15352.8|15351.3|15353.8|15352.3|15352.8|15351|102
1650373630000|2022-04-19 13:07:10|15353.3|15351.8|15350.8|15349.3|15353.5|15351.8|15350.8|15349.3|130
1650373640000|2022-04-19 13:07:20|15351.8|15350.3|15350.8|15349.3|15351.8|15350.3|15350.8|15349.3|36
1650373650000|2022-04-19 13:07:30|15351.3|15349.8|15350.8|15349.3|15351.8|15350.3|15350.8|15349.3|59
1650373660000|2022-04-19 13:07:40|15351.8|15350.3|15350.8|15349.3|15351.8|15350.3|15350.8|15349.3|95
1650373670000|2022-04-19 13:07:50|15351.8|15350.3|15351.8|15350.3|15352.8|15351.3|15351.8|15350.3|72
1650373680000|2022-04-19 13:08:00|15352.8|15351.3|15352.8|15351.3|15353.8|15352.3|15352.8|15351.3|63
1650373690000|2022-04-19 13:08:10|15353.8|15351.7|15355.8|15354.3|15355.8|15354.3|15352.8|15351|128
1650373700000|2022-04-19 13:08:20|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15355.8|15354.3|172
1650373710000|2022-04-19 13:08:30|15357.8|15356.3|15357.8|15356.3|15358|15356.3|15356.8|15355.3|318
1650373720000|2022-04-19 13:08:40|||||||||1
1650373730000|2022-04-19 13:08:50|15356.8|15355.3|15357.8|15356.3|15357.8|15356.3|15356.8|15355.3|97
1650373740000|2022-04-19 13:09:00|15356.8|15355.3|15355.8|15354.3|15357|15355.3|15355.8|15353.3|172
1650373750000|2022-04-19 13:09:10|15354.8|15353.3|15355.8|15354.3|15355.8|15354.3|15354.8|15353|36
1650373760000|2022-04-19 13:09:20|15354.8|15353.3|15356.8|15355.3|15356.8|15355.3|15354.8|15353.3|58
1650373770000|2022-04-19 13:09:30|15357.8|15356.3|15358.8|15356.3|15358.8|15357.3|15357.8|15356.3|279
1650373780000|2022-04-19 13:09:40|15358|15356.5|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|168
1650373790000|2022-04-19 13:09:50|15358.3|15356.8|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|291
1650373800000|2022-04-19 13:10:00|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15357.8|15356.3|201
1650373810000|2022-04-19 13:10:10|15358.2|15356.7|15356.8|15355.3|15358.2|15356.7|15355.8|15354|264
1650373820000|2022-04-19 13:10:20|15355.8|15354.3|15357.8|15356.3|15357.8|15356.3|15355.8|15354|71
1650373830000|2022-04-19 13:10:30|15358.2|15356.7|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|39
1650373840000|2022-04-19 13:10:40|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357|69
1650373850000|2022-04-19 13:10:50|15359.5|15357.3|15361|15359.5|15361|15359.5|15359.5|15357.3|219
1650373860000|2022-04-19 13:11:00|15360.5|15359|15363.2|15360.7|15363.2|15360.7|15359.8|15358.3|202
1650373870000|2022-04-19 13:11:10|15362.2|15360.2|15362.2|15360.7|15363.5|15361.7|15362|15359.5|69
1650373880000|2022-04-19 13:11:20|15362|15359.5|15361|15359.5|15362.5|15360.7|15361|15359.5|47
1650373890000|2022-04-19 13:11:30|15359.8|15358.3|15359.8|15358.3|15361|15359.5|15359.8|15358|64
1650373900000|2022-04-19 13:11:40|15361|15359.5|15362.2|15360.7|15362.2|15360.7|15359.8|15358.3|135
1650373910000|2022-04-19 13:11:50|15361|15359.5|15362.2|15360.7|15362.5|15360.7|15361|15359.5|142
1650373920000|2022-04-19 13:12:00|15363.2|15361|15363.2|15361.7|15363.5|15361.7|15363.2|15361|42
1650373930000|2022-04-19 13:12:10|15362.2|15360.7|15363.2|15360.7|15363.2|15360.7|15362.2|15360.7|137
1650373940000|2022-04-19 13:12:20|15363|15361.5|15362.2|15360.7|15363.2|15361.7|15362.2|15360.7|84
1650373950000|2022-04-19 13:12:30|15363|15361.5|15364.2|15362.7|15364.2|15362.7|15363|15361.5|86
1650373960000|2022-04-19 13:12:40|||||||||21
1650373970000|2022-04-19 13:12:50|15365.2|15363.7|15366.2|15364.7|15367.2|15365.7|15364.2|15362.7|238
1650373980000|2022-04-19 13:13:00|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15367|15364.7|323
1650373990000|2022-04-19 13:13:10|15367.5|15365|15365.2|15363.7|15367.5|15365.2|15365.2|15363.7|155
1650374000000|2022-04-19 13:13:20|15366.2|15364.7|15368.2|15366.7|15368.2|15366.7|15366.2|15364.7|624
1650374010000|2022-04-19 13:13:30|||||||||72
1650374020000|2022-04-19 13:13:40|15367.2|15365.7|15367.2|15365.7|15368.2|15366.7|15367.2|15365.7|116
1650374030000|2022-04-19 13:13:50|15368|15365.5|15369.2|15367.7|15370.2|15368.7|15367.2|15365.5|300
1650374040000|2022-04-19 13:14:00|15370.2|15368.5|15370.2|15368.7|15370.2|15368.7|15369.2|15367.5|64
1650374050000|2022-04-19 13:14:10|15369.7|15368.2|15369.2|15367.7|15370.2|15368.7|15368.2|15366.7|132
1650374060000|2022-04-19 13:14:20|15369.5|15367|15368.2|15366.7|15369.5|15367|15368.2|15366.7|72
1650374070000|2022-04-19 13:14:30|||||||||23
1650374080000|2022-04-19 13:14:40|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.5|142
1650374090000|2022-04-19 13:14:50|||||||||6
1650374100000|2022-04-19 13:15:00|15370.8|15369.3|15370.2|15368.7|15370.8|15369.3|15370.2|15368.7|127
1650374110000|2022-04-19 13:15:10|15370.8|15369.3|15370.2|15368.7|15371.2|15369.7|15370.2|15367.7|127
1650374120000|2022-04-19 13:15:20|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.5|169
1650374130000|2022-04-19 13:15:30|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.5|96
1650374140000|2022-04-19 13:15:40|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|59
1650374150000|2022-04-19 13:15:50|15370.2|15368.7|15369.2|15367.7|15370.2|15368.7|15368.2|15366.7|70
1650374160000|2022-04-19 13:16:00|||||||||90
1650374170000|2022-04-19 13:16:10|15368.8|15367.3|15366.2|15364.7|15369.2|15367.7|15366.2|15364.7|73
1650374180000|2022-04-19 13:16:20|15367.2|15365.7|15367.2|15365.7|15367.5|15365.7|15366.2|15364.7|199
1650374190000|2022-04-19 13:16:30|15368.2|15366.7|15370.2|15368.7|15370.2|15368.7|15368.2|15366.7|223
1650374200000|2022-04-19 13:16:40|||||||||212
1650374210000|2022-04-19 13:16:50|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.5|333
1650374220000|2022-04-19 13:17:00|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|150
1650374230000|2022-04-19 13:17:10|15369.2|15367.7|15369.2|15367.7|15370.2|15368.7|15369.2|15367.7|134
1650374240000|2022-04-19 13:17:20|||||||||65
1650374250000|2022-04-19 13:17:30|15369|15366.7|15368.2|15366.7|15369.2|15367.7|15368.2|15366.7|98
1650374260000|2022-04-19 13:17:40|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.5|35
1650374270000|2022-04-19 13:17:50|15367.2|15365.7|15366.2|15364.7|15367.2|15365.7|15365.2|15363.7|162
1650374280000|2022-04-19 13:18:00|15367.2|15363.7|15367.2|15365.7|15367.2|15365.7|15366.2|15363.7|130
1650374290000|2022-04-19 13:18:10|15366.2|15364.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|22
1650374300000|2022-04-19 13:18:20|15368.2|15364.7|15367.2|15365.7|15368.2|15365.7|15366.2|15364.7|52
1650374310000|2022-04-19 13:18:30|15368.2|15366.7|15367.2|15365.7|15369.2|15367.7|15366.8|15365.3|394
1650374320000|2022-04-19 13:18:40|15366.5|15365|15367.2|15364.7|15367.2|15365.7|15366.2|15364.5|16
1650374330000|2022-04-19 13:18:50|15366.5|15365|15366.2|15364.7|15367.2|15365.7|15365.2|15363.7|16
1650374340000|2022-04-19 13:19:00|15367.2|15365.5|15366.2|15364.7|15367.5|15365.7|15366.2|15364.7|31
1650374350000|2022-04-19 13:19:10|15366.8|15365.3|15366.2|15364.7|15367.2|15365.7|15366.2|15364.7|66
1650374360000|2022-04-19 13:19:20|15365.2|15363.7|15365.2|15363.7|15366.2|15364.7|15365.2|15363.7|48
1650374370000|2022-04-19 13:19:30|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|35
1650374380000|2022-04-19 13:19:40|15365.7|15364.2|15364.2|15362.7|15366.2|15364.7|15364.2|15362|145
1650374390000|2022-04-19 13:19:50|15365.2|15363|15364.2|15362.7|15365.2|15363.7|15364.2|15362.7|24
1650374400000|2022-04-19 13:20:00|15363.2|15361.7|15364|15361.5|15365.2|15363.7|15363.2|15361.5|105
1650374410000|2022-04-19 13:20:10|15364.2|15361.7|15363.2|15361.7|15364.2|15362.7|15363.2|15361.7|175
1650374420000|2022-04-19 13:20:20|||||||||82
1650374430000|2022-04-19 13:20:30|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|15363.2|15361.7|11
1650374440000|2022-04-19 13:20:40|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|198
1650374450000|2022-04-19 13:20:50|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15365.7|15364.2|79
1650374460000|2022-04-19 13:21:00|||||||||155
1650374470000|2022-04-19 13:21:10|||||||||32
1650374480000|2022-04-19 13:21:20|15365.2|15363.7|15367.2|15365.7|15367.2|15365.7|15365.2|15363.7|154
1650374490000|2022-04-19 13:21:30|15366.2|15364.7|15367.2|15365.7|15367.7|15366.2|15366.2|15364.7|155
1650374500000|2022-04-19 13:21:40|15368.2|15366.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|105
1650374510000|2022-04-19 13:21:50|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|69
1650374520000|2022-04-19 13:22:00|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.5|23
1650374530000|2022-04-19 13:22:10|||||||||110
1650374540000|2022-04-19 13:22:20|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|184
1650374550000|2022-04-19 13:22:30|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|193
1650374560000|2022-04-19 13:22:40|||||||||50
1650374570000|2022-04-19 13:22:50|15371.2|15369.7|15372.2|15370.7|15373.2|15371.7|15371.2|15369.7|236
1650374580000|2022-04-19 13:23:00|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15371.2|15369.7|101
1650374590000|2022-04-19 13:23:10|15371.7|15369.7|15372.2|15370.7|15372.2|15370.7|15371.2|15369.7|45
1650374600000|2022-04-19 13:23:20|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|38
1650374610000|2022-04-19 13:23:30|15372|15369.7|15372.2|15370.7|15372.2|15370.7|15372|15369.7|81
1650374620000|2022-04-19 13:23:40||15369.7||15370.7||15370.7||15369.7|12
1650374630000|2022-04-19 13:23:50|15373.2|15371.5|15372.2|15370.7|15373.2|15371.5|15372.2|15370.5|92
1650374640000|2022-04-19 13:24:00|15372.8|15371.3|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|147
1650374650000|2022-04-19 13:24:10|15372.2|15370.7|15372.8|15371.3|15373.2|15371.7|15372.2|15370.5|40
1650374660000|2022-04-19 13:24:20|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15372.2|15370.7|98
1650374670000|2022-04-19 13:24:30|15373.2|15371.7|15374.2|15372.7|15375.2|15373.7|15373.2|15371.7|36
1650374680000|2022-04-19 13:24:40|15375.2|15373.7|15376.5|15375|15376.5|15375|15374.2|15372.7|105
1650374690000|2022-04-19 13:24:50|15377.5|15376|15376.5|15375|15377.5|15376|15376.5|15375|55
1650374700000|2022-04-19 13:25:00|15377.5|15376|15377.5|15376|15378.5|15377|15377.5|15376|86
1650374710000|2022-04-19 13:25:10|15377.2|15375.7|15378.5|15377|15378.5|15377|15376.5|15375|137
1650374720000|2022-04-19 13:25:20|15377.5|15376|15377.5|15376|15378.5|15376|15377.5|15376|39
1650374730000|2022-04-19 13:25:30|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15375|19
1650374740000|2022-04-19 13:25:40|15377|15375.5|15377.5|15376|15377.5|15376|15376.5|15375|362
1650374750000|2022-04-19 13:25:50|15376.5|15375|15375.2|15373.7|15377.5|15376|15374.2|15372.7|130
1650374760000|2022-04-19 13:26:00|||||||||48
1650374770000|2022-04-19 13:26:10|15374.2|15372.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|345
1650374780000|2022-04-19 13:26:20|15375.2|15373.7|15373.2|15371.7|15375.2|15373.7|15373.2|15371.7|120
1650374790000|2022-04-19 13:26:30|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|191
1650374800000|2022-04-19 13:26:40|15375.2|15373.7|15375.2|15373.7|15375.2|15373.7|15375.2|15373.7|46
1650374820000|2022-04-19 13:27:00|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15375|15
1650374830000|2022-04-19 13:27:10|15376.2|15374.7|15375.2|15373.7|15376.2|15374.7|15375.2|15373.7|28
1650374840000|2022-04-19 13:27:20|15376.5|15375|15374.2|15372.7|15376.5|15375|15374.2|15372.7|184
1650374850000|2022-04-19 13:27:30|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|31
1650374860000|2022-04-19 13:27:40|15375.2|15373.7|15375.2|15373.7|15375.8|15374.3|15375.2|15373.7|84
1650374870000|2022-04-19 13:27:50|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|23
1650374880000|2022-04-19 13:28:00|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|73
1650374890000|2022-04-19 13:28:10|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|88
1650374900000|2022-04-19 13:28:20|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|6
1650374910000|2022-04-19 13:28:30|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|220
1650374920000|2022-04-19 13:28:40|15372.2|15370.5|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|14
1650374930000|2022-04-19 13:28:50|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15371.2|15369.7|114
1650374940000|2022-04-19 13:29:00|15371.2|15369.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|143
1650374950000|2022-04-19 13:29:10|15370.8|15369.3|15371.2|15369.7|15371.2|15369.7|15370.8|15369.3|206
1650374960000|2022-04-19 13:29:20|15371.7|15370.2|15370.2|15368.7|15372.2|15370.7|15370.2|15368.7|222
1650374970000|2022-04-19 13:29:30|15370.8|15369.3|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|263
1650374980000|2022-04-19 13:29:40|15371.2|15369|15371.2|15369.7|15371.2|15369.7|15370.5|15368.7|102
1650374990000|2022-04-19 13:29:50|15371.8|15370.3|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|113
1650375000000|2022-04-19 13:30:00|15372.2|15370.7|15372.2|15370.7|15373.2|15371.7|15371.2|15369.7|91
1650375010000|2022-04-19 13:30:10|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|35
1650375020000|2022-04-19 13:30:20|||||||||33
1650375030000|2022-04-19 13:30:30|||||||||20
1650375040000|2022-04-19 13:30:40|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|364
1650375050000|2022-04-19 13:30:50|15372.2|15370.7|15372.2|15370.7|15373.2|15371.5|15371.8|15369.7|63
1650375060000|2022-04-19 13:31:00|15372.5|15370|15375.2|15373.7|15375.2|15373.7|15372.2|15369.7|58
1650375070000|2022-04-19 13:31:10|15376.2|15374.2|15375.2|15373.7|15376.2|15374.2|15375.2|15373.5|236
1650375080000|2022-04-19 13:31:20|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|166
1650375090000|2022-04-19 13:31:30|15374.5|15372|15374.2|15372.7|15374.5|15372.7|15373.2|15371.7|35
1650375100000|2022-04-19 13:31:40|15373.2|15371.7|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|75
1650375110000|2022-04-19 13:31:50|15373.2|15371.7|15372.2|15370.7|15374.2|15372.7|15372.2|15370.7|225
1650375120000|2022-04-19 13:32:00|15373.2|15371.5|15373.2|15371.7|15373.2|15371.7|15372.7|15370.7|257
1650375130000|2022-04-19 13:32:10|15372.2|15370.7|15373|15370.5|15373.2|15371.7|15372.2|15370.5|239
1650375140000|2022-04-19 13:32:20|15372.2|15370.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.5|160
1650375150000|2022-04-19 13:32:30|15372.7|15371.2|15371.2|15369.7|15372.7|15371.2|15371.2|15369.7|127
1650375160000|2022-04-19 13:32:40|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|14
1650375170000|2022-04-19 13:32:50|15370.2|15368.7|15368.5|15367|15370.5|15368.7|15368.2|15366.5|216
1650375180000|2022-04-19 13:33:00|15368.2|15366.7|15371.2|15369.7|15371.5|15369.7|15368.2|15366.5|216
1650375190000|2022-04-19 13:33:10|15370.2|15368.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.5|53
1650375200000|2022-04-19 13:33:20|15370.5|15368|15369.2|15367.7|15370.5|15368.7|15369.2|15367.7|93
1650375210000|2022-04-19 13:33:30|15368.2|15366.7|15369.2|15367.7|15369.2|15367.7|15368.2|15366.7|160
1650375220000|2022-04-19 13:33:40|15369|15366.7|15369.2|15367.7|15369.2|15367.7|15369|15366.7|13
1650375230000|2022-04-19 13:33:50|15369.8|15368.3|15370.2|15368.7|15370.5|15368.7|15369.2|15367.7|40
1650375240000|2022-04-19 13:34:00|15371.2|15369.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|270
1650375250000|2022-04-19 13:34:10|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|19
1650375260000|2022-04-19 13:34:20|15368.7|15367.2|15368.2|15366.7|15368.7|15367.2|15367.2|15365.7|405
1650375270000|2022-04-19 13:34:30|||||||||10
1650375280000|2022-04-19 13:34:40|||||||||45
1650375290000|2022-04-19 13:34:50|15369.2|15367.7|15368.2|15366.7|15369.2|15367.7|15368.2|15366.7|49
1650375300000|2022-04-19 13:35:00|15369.2|15367.7|15368.2|15366.7|15369.2|15367.7|15368.2|15366.7|139
1650375310000|2022-04-19 13:35:10|15367.2|15365.7|15367.2|15365.7|15368.2|15366.7|15366.2|15364.7|79
1650375320000|2022-04-19 13:35:20|15368.5|15366|15367.2|15365.7|15368.5|15366.7|15367.2|15365.7|148
1650375330000|2022-04-19 13:35:30|15368.2|15366.7|15368.2|15366.7|15369.2|15367.7|15368.2|15365.7|11
1650375340000|2022-04-19 13:35:40|15369.2|15367.7|15369.2|15367.7|15370.5|15368.3|15368.2|15366.7|107
1650375350000|2022-04-19 13:35:50|15368.2|15366.7|15367.2|15365.7|15369.2|15367.7|15367.2|15364.7|71
1650375360000|2022-04-19 13:36:00|15368.2|15366.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|96
1650375370000|2022-04-19 13:36:10|15367.2|15365.7|15368.2|15366.7|15369.2|15367.7|15367.2|15365.7|226
1650375380000|2022-04-19 13:36:20|15368.5|15366|15367.2|15365.7|15368.5|15366|15367.2|15365.7|36
1650375390000|2022-04-19 13:36:30|15366.2|15364.7|15367.2|15365.7|15367.5|15365.7|15366.2|15364.5|40
1650375400000|2022-04-19 13:36:40|15366.2|15364.7|15366.2|15364.7|15367.5|15365.7|15366.2|15364.7|52
1650375410000|2022-04-19 13:36:50|15366.7|15365.2|15367.2|15365.7|15368.2|15366.7|15366.2|15364.7|85
1650375420000|2022-04-19 13:37:00|15366.2|15364.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|46
1650375430000|2022-04-19 13:37:10|15366.8|15365.3|15365.2|15363.7|15367.2|15365.7|15365.2|15363.7|122
1650375440000|2022-04-19 13:37:20|15364.2|15362.7|15364.2|15362.7|15365.2|15363.7|15364.2|15362.7|457
1650375450000|2022-04-19 13:37:30|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|69
1650375460000|2022-04-19 13:37:40|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|29
1650375470000|2022-04-19 13:37:50|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|49
1650375480000|2022-04-19 13:38:00|||||||||74
1650375490000|2022-04-19 13:38:10|15367.2|15365.7|15366.2|15364.7|15367.2|15365.7|15364.2|15362.7|128
1650375500000|2022-04-19 13:38:20|15365.2|15363.7|15366.2|15364.7|15367.2|15364.7|15365.2|15363.7|18
1650375510000|2022-04-19 13:38:30|15367.2|15365.7|15369.2|15367.7|15369.2|15367.7|15367.2|15365.7|139
1650375520000|2022-04-19 13:38:40|15370.2|15368.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|117
1650375530000|2022-04-19 13:38:50|15370.2|15368.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|66
1650375540000|2022-04-19 13:39:00|15370.2|15368.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|76
1650375550000|2022-04-19 13:39:10|15370.2|15368.7|15369.2|15367.7|15370.2|15368.7|15368.2|15366.7|103
1650375560000|2022-04-19 13:39:20|15368.2|15366.7|15367.2|15365.7|15368.2|15366.7|15367.2|15365.7|18
1650375570000|2022-04-19 13:39:30|15366.2|15364.7|15365.2|15363.7|15366.2|15364.7|15365.2|15363.7|76
1650375580000|2022-04-19 13:39:40|15366.2|15364.7|15364.2|15362.7|15366.2|15364.7|15364.2|15362.7|257
1650375590000|2022-04-19 13:39:50|15363.2|15361.7|15365.2|15362.7|15365.2|15362.7|15363.2|15361.7|108
1650375600000|2022-04-19 13:40:00|15364.2|15361.7|15363.2|15361.7|15365.2|15362.7|15363.2|15361.2|141
1650375610000|2022-04-19 13:40:10|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|60
1650375620000|2022-04-19 13:40:20|15363.8|15362.3|15364.2|15362.7|15364.2|15362.7|15362.2|15360.7|76
1650375630000|2022-04-19 13:40:30|15363.2|15361.7|15362.2|15360.7|15364.2|15362.7|15362.2|15360.7|46
1650375640000|2022-04-19 13:40:40|15362.8|15361.3|15363.2|15361.7|15363.2|15361.7|15362.8|15361.3|190
1650375650000|2022-04-19 13:40:50|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|15363.2|15361.7|66
1650375660000|2022-04-19 13:41:00|15363.2|15361.7|15363.2|15361.7|15364.2|15362.7|15363.2|15361.5|45
1650375670000|2022-04-19 13:41:10|15364|15361.5|15365|15362.5|15365.2|15363.7|15363.2|15361.5|130
1650375680000|2022-04-19 13:41:20|15365.2|15362.7|15364.2|15362.7|15365.2|15363.7|15364.2|15362.7|67
1650375690000|2022-04-19 13:41:30|15364.5|15363|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|33
1650375700000|2022-04-19 13:41:40|15365.8|15364.3|15365.2|15363.7|15365.8|15364.3|15364.2|15362.7|121
1650375710000|2022-04-19 13:41:50|||||||||2
1650375720000|2022-04-19 13:42:00|15365.7|15364.2|15366.2|15364.7|15366.2|15364.7|15364.2|15362.7|141
1650375730000|2022-04-19 13:42:10|15365.2|15363.7|15367.2|15365.7|15367.2|15365.7|15365.2|15363.7|50
1650375740000|2022-04-19 13:42:20|15368.2|15366.7|15369.2|15367.7|15370.2|15368.7|15368.2|15366.7|176
1650375750000|2022-04-19 13:42:30|15369.8|15368.3|15371.2|15369.7|15371.2|15369.7|15369.2|15367.7|51
1650375760000|2022-04-19 13:42:40|15370.7|15369.2|15371.2|15369.7|15373.2|15371.7|15370.7|15368.7|225
1650375770000|2022-04-19 13:42:50|15372.2|15370.5|15374.2|15372.7|15374.2|15372.7|15371.2|15369.7|75
1650375780000|2022-04-19 13:43:00|15375.2|15373.7|15375.2|15373.7|15375.2|15373.7|15374.2|15372.7|98
1650375790000|2022-04-19 13:43:10|15375|15372.7|15375.2|15373.7|15375.5|15373.7|15375|15372.7|31
1650375800000|2022-04-19 13:43:20|15374.5|15372.7|15375.2|15373.7|15375.2|15373.7|15374.2|15372.7|393
1650375810000|2022-04-19 13:43:30|15374.7|15373.2|15377.5|15376|15377.5|15376|15374.2|15372.7|241
1650375820000|2022-04-19 13:43:40|15378.2|15375.7|15377.5|15376|15378.5|15376|15376.5|15375|68
1650375830000|2022-04-19 13:43:50|15377.7|15376.2|15377.5|15376|15380.7|15379.2|15377.5|15376|695
1650375840000|2022-04-19 13:44:00|15376.5|15375|15379.7|15378.2|15379.7|15378.2|15376.5|15375|141
1650375850000|2022-04-19 13:44:10|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|531
1650375860000|2022-04-19 13:44:20|15379.5|15377|15380.7|15379.2|15380.7|15379.2|15378.7|15377|401
1650375870000|2022-04-19 13:44:30|15379.7|15378.2|15381.7|15380.2|15381.7|15380.2|15379.7|15378.2|110
1650375880000|2022-04-19 13:44:40|15380.7|15379.2|15380.7|15379.2|15381.7|15380.2|15379.7|15378.2|66
1650375890000|2022-04-19 13:44:50|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|107
1650375900000|2022-04-19 13:45:00|15378.7|15377.2|15378.7|15377.2|15379.7|15378.2|15378.7|15376.7|240
1650375910000|2022-04-19 13:45:10|15377.5|15376|15377.5|15376|15377.7|15376|15376.5|15375|226
1650375920000|2022-04-19 13:45:20|15376.5|15375|15379.7|15378.2|15379.7|15378.2|15376.5|15375|357
1650375930000|2022-04-19 13:45:30|15378.7|15377.2|15378.9|15377.4|15379.7|15378.2|15377.5|15376|190
1650375940000|2022-04-19 13:45:40|15379.7|15378.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|57
1650375950000|2022-04-19 13:45:50|15377.5|15376|15377.5|15376|15378.9|15377.2|15375.2|15373.7|1003
1650375960000|2022-04-19 13:46:00|||||||||23
1650375970000|2022-04-19 13:46:10|15376.5|15375|15376.5|15375|15376.7|15375|15375.2|15373.7|147
1650375980000|2022-04-19 13:46:20|15377.5|15376|15377.5|15376|15378.9|15377.2|15377.5|15376|132
1650375990000|2022-04-19 13:46:30|||||||||9
1650376000000|2022-04-19 13:46:40|15376.7|15375.2|15377.5|15376|15377.7|15376|15376.7|15375.2|42
1650376010000|2022-04-19 13:46:50|15377.7|15376.2|15378.7|15377.2|15378.7|15377.2|15377.7|15376.2|110
1650376020000|2022-04-19 13:47:00|15377.5|15376|15376.7|15375.2|15377.7|15376|15376.7|15375.2|118
1650376030000|2022-04-19 13:47:10|15377.7|15376|15379.7|15377.2|15379.7|15378.2|15377.5|15376|113
1650376040000|2022-04-19 13:47:20|15378.7|15378.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377|34
1650376050000|2022-04-19 13:47:30|15377.5|15376|15377.5|15376|15378.7|15377.2|15377.5|15375.7|132
1650376060000|2022-04-19 13:47:40|15376.7|15375.2|15375.2|15373.7|15376.7|15375.2|15375.2|15373.7|97
1650376070000|2022-04-19 13:47:50|15376.2|15374|15375.5|15373|15376.5|15375|15374.2|15372.7|160
1650376080000|2022-04-19 13:48:00|15375.2|15372.7|15373.2|15371.7|15375.5|15373.7|15372.2|15370.7|91
1650376090000|2022-04-19 13:48:10|15372.2|15370.7|15374.2|15372.7|15374.2|15372.7|15372.2|15370.7|356
1650376100000|2022-04-19 13:48:20|15373.5|15372|15374.2|15372.7|15374.5|15372.7|15373.2|15371.7|73
1650376110000|2022-04-19 13:48:30|15374.8|15373.3|15375.2|15373.7|15376.5|15375|15374.8|15373.3|126
1650376120000|2022-04-19 13:48:40|15376.5|15375|15377.5|15375|15377.5|15376|15375.2|15373.7|173
1650376130000|2022-04-19 13:48:50|15376.5|15375.2|15375.2|15373.7|15377.5|15375.2|15375.2|15373.7|158
1650376140000|2022-04-19 13:49:00|15374.2|15372.7|15375.2|15373.7|15375.2|15373.7|15374.2|15372.7|77
1650376150000|2022-04-19 13:49:10|15374.2|15372.7|15373.2|15371.7|15374.2|15372.7|15373.2|15371.7|286
1650376160000|2022-04-19 13:49:20|15374.2|15372.7|15373.2|15371.7|15374.2|15372.7|15373.2|15371.7|58
1650376170000|2022-04-19 13:49:30|15373.8|15372.3|15374.2|15372.7|15374.2|15372.7|15373.2|15371.5|68
1650376180000|2022-04-19 13:49:40|15373.2|15371.7|15373.2|15371.7|15374.2|15372.7|15373.2|15371.7|37
1650376190000|2022-04-19 13:49:50|15372.2|15370.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|31
1650376200000|2022-04-19 13:50:00|15373.5|15371|15373.2|15371.7|15373.5|15371.7|15372.2|15370.7|176
1650376210000|2022-04-19 13:50:10|15373.5|15372|15372.2|15370.7|15373.5|15372|15372.2|15370.5|112
1650376220000|2022-04-19 13:50:20|15371.2|15369.7|15372.2|15370.7|15373.2|15371.7|15371.2|15369.7|207
1650376230000|2022-04-19 13:50:30|15371.2|15369.7|15373.2|15371.7|15373.2|15371.7|15371.2|15369.7|94
1650376240000|2022-04-19 13:50:40|15373|15371.5|15371.2|15369.7|15373.2|15371.7|15371.2|15368.7|55
1650376250000|2022-04-19 13:50:50|15372.2|15370.7|15370.2|15367.7|15372.2|15370.7|15370.2|15367.7|44
1650376260000|2022-04-19 13:51:00|15369.2|15368.7|15371.2|15369.7|15371.2|15369.7|15369.2|15367.7|250
1650376270000|2022-04-19 13:51:10|15372.2|15370.7|15370.2|15368.7|15372.2|15370.7|15370.2|15368.7|59
1650376280000|2022-04-19 13:51:20|15371.2|15369.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|46
1650376290000|2022-04-19 13:51:30|15371.8|15370.3|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|63
1650376300000|2022-04-19 13:51:40|15372.2|15370.7|15373.2|15371.7|15374.2|15372.7|15372|15369.7|168
1650376310000|2022-04-19 13:51:50|15372.2|15370.7|15372.2|15370.7|15373.2|15371.7|15371.2|15369.7|51
1650376320000|2022-04-19 13:52:00|15371.2|15369.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|74
1650376330000|2022-04-19 13:52:10|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|37
1650376340000|2022-04-19 13:52:20|15372.5|15371|15372.2|15370.7|15373.2|15371.7|15372.2|15370.5|52
1650376350000|2022-04-19 13:52:30|15371.5|15369.7|15372.2|15370.7|15372.2|15370.7|15371.2|15369.7|33
1650376360000|2022-04-19 13:52:40|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|3
1650376370000|2022-04-19 13:52:50|15370.2|15368.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|88
1650376380000|2022-04-19 13:53:00|15370.8|15369.3|15371.2|15369.7|15371.5|15369.7|15370.2|15368.7|119
1650376390000|2022-04-19 13:53:10|15372.2|15370.7|15372.2|15370.7|15373.2|15371.7|15371.2|15369.7|93
1650376400000|2022-04-19 13:53:20|15371.2|15369.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|24
1650376410000|2022-04-19 13:53:30|15370.2|15368.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|253
1650376420000|2022-04-19 13:53:40|15371|15368.7|15372.2|15370.7|15372.2|15370.7|15371|15368.7|41
1650376430000|2022-04-19 13:53:50|15371.2|15369.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|115
1650376440000|2022-04-19 13:54:00|15370.2|15368.7|15370.2|15368.7|15370.5|15369|15370.2|15368.7|50
1650376450000|2022-04-19 13:54:10|15369.5|15368|15369.5|15368|15369.5|15368|15369.5|15368|26
1650376460000|2022-04-19 13:54:20|15369.7|15368.2|15368.2|15366.7|15370.5|15368.2|15368.2|15365.7|148
1650376470000|2022-04-19 13:54:30|15367.2|15365.7|15367|15365.5|15367.2|15365.7|15366.2|15364.7|109
1650376480000|2022-04-19 13:54:40|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15366.2|15364.5|89
1650376490000|2022-04-19 13:54:50|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|171
1650376500000|2022-04-19 13:55:00|15369.2|15367.7|15369.2|15367.7|15370.2|15368.7|15369.2|15367.7|62
1650376510000|2022-04-19 13:55:10|15368.2|15366.7|15368.2|15366.7|15369.2|15367.7|15367.2|15365.7|29
1650376520000|2022-04-19 13:55:20|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15367|15364.7|18
1650376530000|2022-04-19 13:55:30|||||||||14
1650376540000|2022-04-19 13:55:40|||||||||44
1650376550000|2022-04-19 13:55:50|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|83
1650376560000|2022-04-19 13:56:00|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|102
1650376570000|2022-04-19 13:56:10|15367|15364.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|58
1650376580000|2022-04-19 13:56:20|15366.2|15364.7|15366.2|15364.7|15367.2|15365.7|15366.2|15364.7|83
1650376590000|2022-04-19 13:56:30|15365.2|15363.7|15364.2|15362.7|15366.2|15364.7|15364.2|15362.7|89
1650376600000|2022-04-19 13:56:40|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|132
1650376610000|2022-04-19 13:56:50|15364.7|15363.2|15366.2|15364.7|15366.2|15364.7|15364.2|15362.7|102
1650376620000|2022-04-19 13:57:00|15365.7|15364.2|15364.7|15363.2|15365.7|15364.2|15364.2|15362.7|107
1650376630000|2022-04-19 13:57:10|15365.2|15363.7|15363.2|15361.7|15365.2|15363.7|15363.2|15361.5|104
1650376640000|2022-04-19 13:57:20|15364.2|15362.7|15366.2|15364.7|15366.2|15364.7|15364.2|15362.7|314
1650376650000|2022-04-19 13:57:30|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|34
1650376660000|2022-04-19 13:57:40|15365.8|15364.3|15365.2|15363.7|15366.2|15364.7|15365.2|15363.7|335
1650376670000|2022-04-19 13:57:50|||||||||18
1650376680000|2022-04-19 13:58:00|15366.2|15364.7|15365.2|15363.7|15366.5|15364.7|15365.2|15363.7|109
1650376690000|2022-04-19 13:58:10|15366.2||15365.2||15366.2||15365.2||6
1650376700000|2022-04-19 13:58:20|15365.5|15363|15363.2|15361.7|15365.5|15363|15363.2|15361.7|28
1650376710000|2022-04-19 13:58:30|15363.8|15362.3|15364.2|15362.7|15364.2|15362.7|15363.2|15361.7|19
1650376720000|2022-04-19 13:58:40|15365.2|15363.7|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|354
1650376730000|2022-04-19 13:58:50|15366|15363.7|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|26
1650376740000|2022-04-19 13:59:00|15365.2|15363.7|15365.2|15363.7|15366.2|15364.7|15364.2|15362.7|136
1650376750000|2022-04-19 13:59:10|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|47
1650376760000|2022-04-19 13:59:20|15365.2|15363.7|15365.2|15363.7|15366.2|15364.7|15365.2|15363.7|65
1650376770000|2022-04-19 13:59:30|||||||||204
1650376780000|2022-04-19 13:59:40|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|15364.2|15361.7|80
1650376790000|2022-04-19 13:59:50|15363.2|15361.7|15362.2|15360.7|15363.2|15361.7|15362.2|15360.5|274
1650376800000|2022-04-19 14:00:00|15363|15361.5|15363.2|15360.7|15363.2|15361.7|15362.2|15360.5|90
1650376810000|2022-04-19 14:00:10|15362.2|15360|15361|15359.5|15362.5|15360|15361|15359.5|35
1650376820000|2022-04-19 14:00:20|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|306
1650376830000|2022-04-19 14:00:30|15358.8|15357.3|15359.3|15357.8|15359.8|15358.3|15358.8|15357.3|213
1650376840000|2022-04-19 14:00:40|15359.8|15358.3|15361|15359.5|15362.2|15360.7|15359.8|15358.3|83
1650376850000|2022-04-19 14:00:50|15362.2|15360.7|15365.2|15363.7|15365.2|15363.7|15362.2|15360.7|30
1650376860000|2022-04-19 14:01:00|15366.2|15364.7|15367.5|15366|15367.5|15366|15365.2|15363.7|123
1650376870000|2022-04-19 14:01:10|15366.9|15365.4|15365.5|15364|15366.9|15365.4|15365.5|15364|34
1650376880000|2022-04-19 14:01:20|15364.9|15363.4|15364.5|15363|15365.5|15364|15363.2|15361.7|205
1650376890000|2022-04-19 14:01:30|15363.2|15361.7|15365.5|15364|15365.5|15364|15363.2|15361.7|214
1650376900000|2022-04-19 14:01:40|15366.5|15365|15366.5|15365|15366.7|15365|15366.2|15364|55
1650376910000|2022-04-19 14:01:50|||||||||34
1650376920000|2022-04-19 14:02:00|15367.5|15366|15368.5|15367|15368.5|15367|15367.5|15365|69
1650376930000|2022-04-19 14:02:10|15369.5|15368|15370.5|15369|15370.5|15369|15369.5|15368|189
1650376940000|2022-04-19 14:02:20|15370|15368.5|15370.5|15369|15370.5|15369|15370|15368.5|35
1650376950000|2022-04-19 14:02:30|15371.5|15369.2|15371.5|15370|15371.7|15370|15370.7|15369|22
1650376960000|2022-04-19 14:02:40|15370.5|15369|15370.5|15369|15372.5|15370|15370.5|15369|137
1650376970000|2022-04-19 14:02:50|15369.9|15368.4|15370.5|15369|15370.5|15369|15368.5|15367|303
1650376980000|2022-04-19 14:03:00|||||||||100
1650376990000|2022-04-19 14:03:10|15371.5|15370|15371.5|15370|15371.7|15370|15370.5|15369|72
1650377000000|2022-04-19 14:03:20|15372.5|15371|15372.5|15371|15372.5|15371|15372.5|15371|23
1650377010000|2022-04-19 14:03:30|15371.5|15370|15371.5|15369|15371.5|15370|15371.5|15369|62
1650377020000|2022-04-19 14:03:40|15372.5|15370|15373.5|15372|15373.5|15372|15372.5|15370|148
1650377030000|2022-04-19 14:03:50|15373.2|15371.7|15373.5|15372|15373.5|15372|15373.2|15371.7|13
1650377040000|2022-04-19 14:04:00|15372.9|15371.4|15370.5|15369|15372.9|15371.4|15370.5|15369|71
1650377050000|2022-04-19 14:04:10|15369.5|15368|15370.5|15369|15370.5|15369|15369.5|15368|111
1650377060000|2022-04-19 14:04:20|15370.2|15368.7|15370.5|15369|15370.5|15369|15370.2|15367.7|8
1650377070000|2022-04-19 14:04:30|15369.5|15368|15369.5|15368|15369.5|15368|15369.5|15368|65
1650377080000|2022-04-19 14:04:40|15369|15367.5|15369.5|15368|15369.5|15368|15369|15367.5|22
1650377090000|2022-04-19 14:04:50|||||||||30
1650377100000|2022-04-19 14:05:00|15368.5|15367|15369.5|15368|15369.5|15368|15368.2|15366|149
1650377110000|2022-04-19 14:05:10|15369.2|15367|15369.5|15368|15369.5|15368|15369.2|15367|55
1650377120000|2022-04-19 14:05:20|||||||||2
1650377130000|2022-04-19 14:05:30|15370.5|15369|15371.5|15370|15371.5|15370|15369.5|15368|210
1650377140000|2022-04-19 14:05:40|15372.5|15371|15371.5|15370|15372.5|15371|15371.5|15369.7|63
1650377150000|2022-04-19 14:05:50|15372.5|15371|15372.5|15371|15372.5|15371|15371.5|15370|42
1650377160000|2022-04-19 14:06:00|15371.5|15370|15370.5|15369|15371.5|15370|15369.5|15368|104
1650377170000|2022-04-19 14:06:10|15369.5|15368|15370.5|15369|15370.5|15369|15369.5|15368|126
1650377180000|2022-04-19 14:06:20|15370|15368.5|15370.5|15369|15370.5|15369|15369.5|15368|65
1650377190000|2022-04-19 14:06:30|15369.5|15368|15369.5|15368|15369.5|15368|15369.5|15368|5
1650377200000|2022-04-19 14:06:40|15370.5|15369|15369.5|15368|15370.5|15369|15369.5|15368|22
1650377210000|2022-04-19 14:06:50|15370.5|15368.2|15369.5|15368|15370.5|15368.2|15369.5|15368|18
1650377220000|2022-04-19 14:07:00|15370.2|15367.7|15370.5|15369|15370.5|15369|15369.5|15367.7|139
1650377230000|2022-04-19 14:07:10|15371.5|15370|15371.5|15370|15372|15370.5|15371.5|15370|259
1650377240000|2022-04-19 14:07:20|15372.5|15370.7|15372.5|15371|15372.5|15371|15372.2|15370|30
1650377250000|2022-04-19 14:07:30|15372.2|15370.7|15371.5|15370|15372.7|15371|15371.5|15370|12
1650377260000|2022-04-19 14:07:40|15370.5|15369|15369.5|15368|15370.5|15369|15369.5|15368|93
1650377270000|2022-04-19 14:07:50|15369|15367.5|15369.5|15368|15369.5|15368|15368.5|15367|40
1650377280000|2022-04-19 14:08:00|15368.9|15367.4|15370.5|15369|15370.5|15369|15368.5|15367|273
1650377290000|2022-04-19 14:08:10|15369.5|15368|15369.5|15368|15370.5|15369|15369.5|15368|175
1650377300000|2022-04-19 14:08:20|15370.5|15367.5|15369.5|15368|15370.5|15369|15369.5|15367.5|153
1650377310000|2022-04-19 14:08:30|15368.9|15367.4|15370.5|15369|15370.7|15369|15368.5|15367|129
1650377320000|2022-04-19 14:08:40|15369.5|15368|15368.5|15367|15369.7|15368|15368.5|15367|23
1650377330000|2022-04-19 14:08:50|15367.5|15366|15369.5|15367|15369.5|15368|15367.5|15366|98
1650377340000|2022-04-19 14:09:00|15368.5|15368|15368.5|15367|15368.5|15368|15368.5|15367|35
1650377350000|2022-04-19 14:09:10|15369.5|15368|15367.5|15366|15369.5|15368|15367.5|15366|32
1650377360000|2022-04-19 14:09:20|||||||||6
1650377380000|2022-04-19 14:09:40|15368.5|15367|15369.5|15368|15369.5|15368|15368.5|15367|75
1650377390000|2022-04-19 14:09:50|15370.5|15367.7|15370.2|15368.7|15370.5|15368.7|15369.5|15367.7|152
1650377400000|2022-04-19 14:10:00|15370.5|15369|15372.5|15371|15372.5|15371|15369.5|15367.7|173
1650377410000|2022-04-19 14:10:10|15371.9|15370.4|15372.5|15371|15372.5|15371|15371.5|15370|154
1650377420000|2022-04-19 14:10:20|15371.5|15370|15371.5|15370|15372.5|15371|15371.5|15370|149
1650377430000|2022-04-19 14:10:30|15372.5|15371|15371.5|15370|15372.7|15371|15371.5|15370|18
1650377440000|2022-04-19 14:10:40|15372.5|15371|15371.5|15370|15372.7|15371.2|15371.5|15370|161
1650377450000|2022-04-19 14:10:50|15372.5|15371|15372.5|15371|15372.5|15371|15371.5|15370|132
1650377460000|2022-04-19 14:11:00|15371.5|15370|15371.5|15370|15371.5|15370|15371.5|15370|9
1650377470000|2022-04-19 14:11:10|15372.5|15371|15371.5|15370|15373.5|15371|15371.5|15370|115
1650377480000|2022-04-19 14:11:20|15372.5|15371|15371.5|15370|15372.5|15371|15371.5|15369.7|61
1650377490000|2022-04-19 14:11:30|15372.5|15370.7|15372.5|15371|15372.5|15371|15372.2|15370|11
1650377500000|2022-04-19 14:11:40|15371.5|15370|15371.5|15370|15371.5|15370|15371.5|15370|32
1650377510000|2022-04-19 14:11:50|15372.5|15371|15372.5|15371|15372.7|15371|15371.5|15370|55
1650377520000|2022-04-19 14:12:00|15373|15371.5|15373.5|15371|15373.5|15372|15372.5|15371|219
1650377530000|2022-04-19 14:12:10|15372.5|15371.2|15373.5|15372|15373.7|15372|15372.5|15370.7|90
1650377540000|2022-04-19 14:12:20|15372.9|15371.4|15372.5|15371|15373.5|15372|15371.5|15370|153
1650377550000|2022-04-19 14:12:30|15373.5|15371.2|15373.5|15372|15373.5|15372|15372.5|15371|61
1650377570000|2022-04-19 14:12:50|15372.5|15371|15373.5|15371|15373.5|15372|15372.5|15371|52
1650377580000|2022-04-19 14:13:00|15373.2|15371.7|15368.5|15367|15373.5|15372|15368.5|15367|104
1650377590000|2022-04-19 14:13:10|15369|15367.5|15367.5|15366|15370.5|15369|15366.5|15365|157
1650377600000|2022-04-19 14:13:20|15368.5|15367|15368.5|15367|15368.7|15367|15367.5|15366|209
1650377610000|2022-04-19 14:13:30|15369.5|15368|15370.5|15369|15370.5|15369|15369.5|15368|21
1650377620000|2022-04-19 14:13:40|15371.5|15370|15371.5|15370|15371.5|15370|15370.5|15370|44
1650377630000|2022-04-19 14:13:50|15370.5|15369|15369.5|15368|15370.5|15369|15369.5|15368|73
1650377640000|2022-04-19 14:14:00|15370.5|15369|15369.5|15368|15370.5|15369|15369.5|15368|211
1650377650000|2022-04-19 14:14:10|15370|15368.5|15368.5|15367|15370.7|15369|15368.5|15367|63
1650377660000|2022-04-19 14:14:20|15369.5|15368|15366.5|15365|15369.5|15368|15366.5|15365|159
1650377670000|2022-04-19 14:14:30|15365.9|15364.4|15365.5|15364|15366.5|15365|15365.5|15364|232
1650377680000|2022-04-19 14:14:40|15366.5|15365|15366.5|15365|15366.5|15365|15366.2|15363.7|126
1650377690000|2022-04-19 14:14:50|15367.5|15366|15367.5|15366|15367.5|15366|15367.5|15366|66
1650377700000|2022-04-19 14:15:00|15368.5|15367|15366.5|15365|15368.5|15367|15366.5|15365|401
1650377710000|2022-04-19 14:15:10|15367.5|15365.2|15366.5|15365|15367.5|15365.2|15366.5|15365|105
1650377720000|2022-04-19 14:15:20|15365.5|15364|15364.5|15363|15365.5|15364|15364.5|15363|138
1650377730000|2022-04-19 14:15:30|15365.5|15364|15365.5|15364|15365.5|15364|15364.5|15362.7|41
1650377740000|2022-04-19 14:15:40|15364.5|15363|15364.2|15361.7|15365.5|15364|15363.2|15361.7|120
1650377750000|2022-04-19 14:15:50|15364.7|15362.7|15364.5|15363|15364.7|15363|15363.2|15361.7|53
1650377760000|2022-04-19 14:16:00|15364.7|15363.2|15366.5|15365|15367.5|15366|15364.5|15362.7|78
1650377770000|2022-04-19 14:16:10|15367.5|15366|15367.5|15366|15368.5|15367|15366.5|15364.7|169
1650377780000|2022-04-19 14:16:20|15366.5|15365|15365.7|15364.2|15367.5|15366|15365.5|15364|179
1650377790000|2022-04-19 14:16:30|15365.5|15364|15366.5|15365|15367.5|15366|15365.5|15364|220
1650377800000|2022-04-19 14:16:40|15367.5|15366|15367.5|15365|15367.5|15366|15366.5|15364.7|86
1650377810000|2022-04-19 14:16:50|15366.5|15366|15367.5|15366|15367.5|15366|15365.5|15363.7|127
1650377820000|2022-04-19 14:17:00|15368.5|15365|15367.5|15366|15368.7|15367|15367.5|15365|40
1650377830000|2022-04-19 14:17:10|15368.5|15367|15369.5|15368|15369.5|15368|15368.5|15367|54
1650377840000|2022-04-19 14:17:20|15368.5|15367|15369.5|15368|15369.5|15368|15368.5|15367|10
1650377850000|2022-04-19 14:17:30|15370.5|15369|15370.5|15369|15370.5|15369|15370.5|15369|72
1650377860000|2022-04-19 14:17:40|15371.5|15370|15371.5|15370|15371.5|15370|15371.5|15370|24
1650377870000|2022-04-19 14:17:50|15372.5|15371|15373.5|15372|15373.5|15372|15372.5|15371|241
1650377880000|2022-04-19 14:18:00|15374|15372.5|15374.5|15373|15374.5|15373|15374|15372.5|46
1650377890000|2022-04-19 14:18:10|15375.2|15372.7|15374.5|15373|15375.2|15373|15374.5|15372.7|286
1650377900000|2022-04-19 14:18:20|15375.5|15374|15374.5|15373|15375.5|15374|15374.5|15373|16
1650377910000|2022-04-19 14:18:30|15375.5|15374|15375.5|15374|15376.5|15375|15375.5|15374|182
1650377920000|2022-04-19 14:18:40|15376.5|15374.2|15377.5|15376|15377.5|15376|15375.5|15373.7|125
1650377930000|2022-04-19 14:18:50|15376.5|15375|15376.5|15375|15377.5|15376|15376.5|15374.7|142
1650377940000|2022-04-19 14:19:00|15375.9|15374.4|15375.5|15374|15375.9|15374.4|15375.5|15374|95
1650377950000|2022-04-19 14:19:10|15376.5|15375|15375.5|15374|15376.5|15375|15374.5|15373|179
1650377960000|2022-04-19 14:19:20|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15375|261
1650377970000|2022-04-19 14:19:30|15376.7|15374|15377.5|15375|15377.5|15376|15376|15374|150
1650377980000|2022-04-19 14:19:40|15376.7|15375.2|15378.7|15377.2|15378.7|15377.2|15376.5|15374.7|335
1650377990000|2022-04-19 14:19:50|15377.7|15376.2|15377.5|15376|15378.9|15377.4|15376.8|15375.3|121
1650378000000|2022-04-19 14:20:00|15376.5|15375|15376.5|15375|15377.5|15376|15376.5|15374.7|148
1650378010000|2022-04-19 14:20:10|15377.5|15376|15378.7|15376.2|15378.7|15376.4|15376.5|15375|33
1650378020000|2022-04-19 14:20:20|15377.9|15376.4|15377.5|15376|15377.9|15376.4|15377.5|15376|4
1650378030000|2022-04-19 14:20:30|15376.9|15375.4|15376.5|15375|15377.5|15376|15376.5|15374.7|73
1650378040000|2022-04-19 14:20:40|15376.2|15373.7|15375.2|15373.7|15376.2|15374|15374.8|15373.3|104
1650378050000|2022-04-19 14:20:50|||||||||354
1650378060000|2022-04-19 14:21:00|15374.2|15372.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372|300
1650378070000|2022-04-19 14:21:10|15375.2|15373.7|15375.2|15373.7|15375.2|15373.7|15375.2|15373.7|26
1650378080000|2022-04-19 14:21:20|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15375|10
1650378090000|2022-04-19 14:21:30|15375.2|15373.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|74
1650378100000|2022-04-19 14:21:40|15373.7|15372.2|15374.2|15372.7|15375.2|15373.7|15373.2|15371.7|85
1650378110000|2022-04-19 14:21:50|15374.5|15373|15375.2|15373.7|15375.2|15373.7|15374|15371.7|65
1650378120000|2022-04-19 14:22:00|||||||||6
1650378130000|2022-04-19 14:22:10|15374.2|15372.7|15374.2|15372.7|15375.5|15373.5|15374.2|15372.7|60
1650378140000|2022-04-19 14:22:20|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|25
1650378150000|2022-04-19 14:22:30|15372.7|15371.2|15372.2|15370.7|15372.7|15371.2|15372.2|15370.7|26
1650378160000|2022-04-19 14:22:40|15372|15370.5|15372.2|15370.7|15372.5|15370.7|15371.2|15369.7|52
1650378170000|2022-04-19 14:22:50|15371.2|15369.7|15370.2|15368.7|15372.2|15370.7|15370.2|15368.7|46
1650378180000|2022-04-19 14:23:00|15371.2|15369.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|46
1650378190000|2022-04-19 14:23:10|15371|15368.5|15373.2|15371.7|15373.2|15371.7|15370.2|15368.5|98
1650378200000|2022-04-19 14:23:20|15373.5|15370.7|15372.2|15370.7|15373.5|15371.7|15372.2|15370.7|22
1650378210000|2022-04-19 14:23:30|15373|15371.5|15372.2|15370.7|15373.2|15371.7|15371.2|15369.7|43
1650378220000|2022-04-19 14:23:40|||||||||5
1650378230000|2022-04-19 14:23:50|15372.5|15370|15372.2|15370.7|15372.5|15370.7|15372|15369.7|11
1650378240000|2022-04-19 14:24:00|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|36
1650378250000|2022-04-19 14:24:10|15372.2|15370.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|37
1650378260000|2022-04-19 14:24:20|||||||||7
1650378270000|2022-04-19 14:24:30|15372.2|15370.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|95
1650378280000|2022-04-19 14:24:40|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.5|18
1650378290000|2022-04-19 14:24:50|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15369.7|51
1650378300000|2022-04-19 14:25:00|15371.2|15369.7|15371.2|15369.7|15371.8|15370.3|15370.2|15368.7|106
1650378310000|2022-04-19 14:25:10|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|92
1650378320000|2022-04-19 14:25:20|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|53
1650378330000|2022-04-19 14:25:30|15372.2|15370.7|15372.2|15370.7|15373.5|15371.7|15372.2|15370.7|241
1650378340000|2022-04-19 14:25:40|15371.2|15369.7|15372.2|15370.7|15372.2|15370.7|15371.2|15369.7|59
1650378350000|2022-04-19 14:25:50|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|29
1650378360000|2022-04-19 14:26:00|15373.2||15372.2||15373.2||15372.2||18
1650378370000|2022-04-19 14:26:10||15369.7||15370.7||15370.7||15369.7|57
1650378380000|2022-04-19 14:26:20|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|72
1650378390000|2022-04-19 14:26:30|||||||||3
1650378400000|2022-04-19 14:26:40|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15372|15369.7|42
1650378410000|2022-04-19 14:26:50|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|97
1650378420000|2022-04-19 14:27:00|15373.7|15372.2|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|488
1650378440000|2022-04-19 14:27:20|15375.2|15373.7|15376.5|15375|15377.7|15376|15375.2|15373.7|163
1650378450000|2022-04-19 14:27:30|15375.2|15373.7|15376.5|15375|15376.5|15375|15375.2|15373.7|65
1650378460000|2022-04-19 14:27:40|||||||||22
1650378470000|2022-04-19 14:27:50|15377.5|15376|15376.5|15375|15377.5|15376|15376.5|15375|32
1650378480000|2022-04-19 14:28:00|15374.2|15372.7|15375.2|15373.7|15375.2|15373.7|15374.2|15372.7|65
1650378490000|2022-04-19 14:28:10|15376.5|15375|15373.2|15371.7|15376.5|15375|15373.2|15371.7|198
1650378500000|2022-04-19 14:28:20|15374.2|15372.7|15374.2|15372.7|15374.5|15372.7|15373.2|15371.7|433
1650378510000|2022-04-19 14:28:30|15375.2|15373.7|15375.2|15373.7|15375.2|15373.7|15374.2|15372.5|145
1650378520000|2022-04-19 14:28:40|15375.5|15373|15374.2|15372.7|15375.5|15373.7|15374.2|15372.7|109
1650378530000|2022-04-19 14:28:50|15375.2|15373.7|15375.2|15373.7|15375.5|15373.7|15375|15372.7|42
1650378540000|2022-04-19 14:29:00|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|59
1650378550000|2022-04-19 14:29:10|15372.7|15371.2|15373.3|15371.8|15373.5|15371.8|15372.2|15370.7|203
1650378560000|2022-04-19 14:29:20|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15369.8|32
1650378570000|2022-04-19 14:29:30|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|32
1650378580000|2022-04-19 14:29:40|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|59
1650378590000|2022-04-19 14:29:50|15370.3|15368.8|15373.3|15371.8|15374.3|15372.8|15370.3|15368.8|119
1650378600000|2022-04-19 14:30:00|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|32
1650378610000|2022-04-19 14:30:10|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|54
1650378620000|2022-04-19 14:30:20|15372.8|15371.3|15371.3|15369.8|15373.5|15371.8|15371.3|15369.8|280
1650378630000|2022-04-19 14:30:30|15371.8|15370.3|15371.3|15369.8|15372.5|15370.8|15371.3|15369.5|138
1650378640000|2022-04-19 14:30:40|15370.7|15369.2|15369.3|15367.8|15370.7|15369.2|15368.3|15366.8|223
1650378650000|2022-04-19 14:30:50|15370.3|15368.8|15369.3|15367.8|15370.5|15368.8|15369.3|15367.8|55
1650378660000|2022-04-19 14:31:00|15370.3|15368|15370.3|15367.8|15370.3|15368.3|15369.3|15367.8|78
1650378670000|2022-04-19 14:31:10|15369.5|15368|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|64
1650378680000|2022-04-19 14:31:20|15369.3|15367.8|15370.3|15368.8|15371.3|15368.8|15369.3|15367.8|41
1650378700000|2022-04-19 14:31:40|15369.3|15367.8|15368.3|15366.8|15369.3|15367.8|15368.3|15366.8|86
1650378710000|2022-04-19 14:31:50|15369.3|15365.8|15367.3|15365.8|15369.3|15365.8|15367.3|15365.8|74
1650378720000|2022-04-19 14:32:00|15368.3|15366.5|15368.3|15366.8|15368.3|15366.8|15368|15366.5|34
1650378730000|2022-04-19 14:32:10|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|86
1650378740000|2022-04-19 14:32:20|15370.3|15368.8|15370|15368.5|15371|15369.5|15370|15368.5|164
1650378750000|2022-04-19 14:32:30|15371|15369.5|15370|15368.5|15371|15369.5|15370|15368.3|23
1650378760000|2022-04-19 14:32:40|15369|15367.5|15370|15368.5|15370|15368.5|15369|15367.5|16
1650378770000|2022-04-19 14:32:50|15371|15369.5|15371|15369.5|15371|15369.5|15371|15369.5|9
1650378780000|2022-04-19 14:33:00|15371.3|15368.8|15371|15369.5|15371.3|15369.5|15370|15368.5|298
1650378790000|2022-04-19 14:33:10|15370|15368.5|15370|15368.5|15371|15369.5|15369.5|15367.5|111
1650378800000|2022-04-19 14:33:20|15369|15367.5|15370|15368.5|15370|15368.5|15369|15367.5|63
1650378810000|2022-04-19 14:33:30|15371|15369.5|15370|15368.5|15371|15369.5|15370|15368.5|55
1650378820000|2022-04-19 14:33:40|15371|15369.5|15373|15371.5|15373|15371.5|15371|15369.3|55
1650378830000|2022-04-19 14:33:50|15374|15372.5|15374|15372.5|15374|15372.5|15373|15371.5|215
1650378840000|2022-04-19 14:34:00|15373|15371.5|15375|15373.5|15375|15373.5|15373|15371.5|127
1650378850000|2022-04-19 14:34:10|15374|15372.5|15375|15372.5|15375|15373.5|15374|15372.3|88
1650378860000|2022-04-19 14:34:20|15374.8|15373.3|15375|15372.5|15375.3|15373.5|15374.8|15372.5|87
1650378870000|2022-04-19 14:34:30|15374.8|15373.3|15375|15373.5|15375.3|15373.5|15374|15372.5|84
1650378880000|2022-04-19 14:34:40|15374|15372.5|15374|15372.5|15375.3|15373.5|15374|15372.5|249
1650378890000|2022-04-19 14:34:50|15373|15371.5|15374|15372.5|15374|15372.5|15373|15371.5|56
1650378900000|2022-04-19 14:35:00|15373|15371.5|15375|15372.5|15375|15372.5|15373|15371.5|15
1650378910000|2022-04-19 14:35:10|15375.3|15372.8|15375|15373.5|15375.3|15373.8|15374.8|15372.5|81
1650378920000|2022-04-19 14:35:20|15376|15374.5|15378.5|15377|15378.5|15377|15376|15374.5|115
1650378930000|2022-04-19 14:35:30|15378.7|15376.2|15377.3|15374.8|15378.7|15377|15377.3|15374.8|79
1650378940000|2022-04-19 14:35:40|15376.3|15375.8|15377.3|15375.8|15377.3|15375.8|15376.3|15374.5|8
1650378950000|2022-04-19 14:35:50|15376.3|15374.8|15376.3|15374.8|15377.3|15374.8|15376.3|15374.8|229
1650378960000|2022-04-19 14:36:00|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|247
1650378970000|2022-04-19 14:36:10|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15375.3|15374.8|64
1650378980000|2022-04-19 14:36:20|||||||||90
1650378990000|2022-04-19 14:36:30|15377.3|15375.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|115
1650379000000|2022-04-19 14:36:40|15377.3||15377.3||15377.3||15376.3||178
1650379010000|2022-04-19 14:36:50|15376.3|15375|15377.3|15375.8|15377.3|15375.8|15376.3|15374.5|27
1650379020000|2022-04-19 14:37:00|||||||||54
1650379030000|2022-04-19 14:37:10|15377.8|15376.3|15378.5|15377|15379.3|15377.8|15377.8|15376.3|47
1650379040000|2022-04-19 14:37:20|15378.3|15376.8|15378.5|15377|15378.5|15377|15378.3|15376.8|9
1650379050000|2022-04-19 14:37:30|15378|15376.5|15377.3|15375.8|15378|15376.5|15377.3|15375.8|31
1650379060000|2022-04-19 14:37:40|15376.3|15374.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|37
1650379070000|2022-04-19 14:37:50|15377.3|15375.8|15378.5|15377|15378.5|15377|15377.3|15375.8|146
1650379080000|2022-04-19 14:38:00|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|662
1650379090000|2022-04-19 14:38:10|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15379.7|15377.2|189
1650379100000|2022-04-19 14:38:20|15381.7|15380.2|15381.7|15380.2|15382.3|15380.8|15381.7|15380.2|159
1650379110000|2022-04-19 14:38:30|||||||||27
1650379120000|2022-04-19 14:38:40|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|10
1650379130000|2022-04-19 14:38:50|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|347
1650379140000|2022-04-19 14:39:00|15384.7|15383.2|15384.7|15383.2|15384.7|15383.2|15384.7|15382.2|107
1650379150000|2022-04-19 14:39:10|15385.5|15383|15384.7|15383.2|15385.7|15383.4|15384.7|15383|78
1650379160000|2022-04-19 14:39:20|||||||||217
1650379170000|2022-04-19 14:39:30|15384.3|15382.8|15383.7|15382.2|15384.7|15382.8|15383.7|15382.2|180
1650379180000|2022-04-19 14:39:40|15382.7|15381.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|275
1650379190000|2022-04-19 14:39:50|15384.7|15383.2|15383.7|15382.2|15384.7|15383.2|15383.7|15382.2|97
1650379200000|2022-04-19 14:40:00|15384.3|15382.8|15383.7|15382.2|15384.3|15382.8|15383.7|15382.2|116
1650379210000|2022-04-19 14:40:10|||||||||27
1650379220000|2022-04-19 14:40:20|||||||||24
1650379230000|2022-04-19 14:40:30|||||||||5
1650379240000|2022-04-19 14:40:40|||||||||23
1650379250000|2022-04-19 14:40:50|15382.7|15381.2|15381.7|15380.2|15383.7|15382.2|15381.7|15380.2|107
1650379260000|2022-04-19 14:41:00|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|73
1650379270000|2022-04-19 14:41:10|||||||||100
1650379280000|2022-04-19 14:41:20|15381.7|15380.2|15382.7|15380.2|15382.9|15381.2|15381.7|15380.2|189
1650379290000|2022-04-19 14:41:30|15381.9|15380.4|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|40
1650379300000|2022-04-19 14:41:40|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|51
1650379310000|2022-04-19 14:41:50|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|177
1650379320000|2022-04-19 14:42:00|15378.5|15377|15378.5|15377|15378.5|15377|15378.5|15377|57
1650379330000|2022-04-19 14:42:10|15379.5|15378|15381.7|15380.2|15381.7|15380.2|15379.5|15378|53
1650379340000|2022-04-19 14:42:20||15379.2||15380.2||15380.2||15379.2|98
1650379350000|2022-04-19 14:42:30|15380.7|15379.2|15381.7|15380.2|15381.7|15380.2|15380.5|15379|333
1650379360000|2022-04-19 14:42:40|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|96
1650379370000|2022-04-19 14:42:50|15380.5|15379|15381.7|15380.2|15381.7|15380.2|15380.5|15379|40
1650379380000|2022-04-19 14:43:00|||||||||66
1650379390000|2022-04-19 14:43:10|15381.9|15379.4|15381.7|15380.2|15381.9|15380.2|15381.5|15379.4|106
1650379400000|2022-04-19 14:43:20|15381.2|15379.7|15380.7|15379.2|15381.7|15380.2|15379.5|15377.8|53
1650379410000|2022-04-19 14:43:30|15379.5|15378|15379.7|15378.2|15379.7|15378.2|15379.5|15378|139
1650379420000|2022-04-19 14:43:40|15380.7|15379.2|15380.7|15378.2|15380.7|15379.2|15379.7|15378|94
1650379430000|2022-04-19 14:43:50|15379.9|15378.4|15379.7|15378.2|15380.7|15379.2|15379.7|15378|143
1650379440000|2022-04-19 14:44:00|15380.7|15379.2|15378.3|15376.8|15380.7|15379.2|15378.3|15376.8|126
1650379450000|2022-04-19 14:44:10|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|84
1650379460000|2022-04-19 14:44:20|15378.3|15376.8|15378.3|15376.8|15379.5|15378|15377.3|15375.8|328
1650379470000|2022-04-19 14:44:30|15377.3|15375.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.8|21
1650379480000|2022-04-19 14:44:40|15378.5|15377|15378.3|15375.8|15378.5|15377|15377.3|15375.5|241
1650379490000|2022-04-19 14:44:50|15378.5|15376|15378.5|15377|15378.5|15377|15377.3|15375.8|68
1650379500000|2022-04-19 14:45:00|15378.3|15376.8|15378.3|15376.8|15378.7|15377.2|15378.3|15376.8|85
1650379510000|2022-04-19 14:45:10|15377.3|15375.8|15376.3|15373.8|15377.3|15375.8|15375.3|15373.5|327
1650379520000|2022-04-19 14:45:20|15375.5|15374|15375.3|15373.8|15376.3|15374|15375.3|15373.8|51
1650379530000|2022-04-19 14:45:30|15376.3|15374.8|15375.3|15373.8|15376.5|15374.8|15375.3|15373.8|106
1650379540000|2022-04-19 14:45:40|15376.3|15374.8|15376.3|15374.8|15377.3|15375.8|15376.3|15373.8|152
1650379550000|2022-04-19 14:45:50|15377.3|15375.8|15377.3|15375.8|15378.5|15377|15377.3|15375.8|164
1650379560000|2022-04-19 14:46:00|15376.7|15375.2|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|108
1650379570000|2022-04-19 14:46:10|15377.7|15376.2|15378.5|15377|15379.7|15378|15377.3|15375.8|94
1650379580000|2022-04-19 14:46:20|15379.5|15378|15379.7|15378.2|15379.7|15378.2|15378.5|15377|287
1650379590000|2022-04-19 14:46:30|15380.3|15378.8|15379.7|15378.2|15380.7|15379.2|15379.7|15378.2|70
1650379600000|2022-04-19 14:46:40|15380.7|15379.2|15380.7|15378.2|15380.7|15379.2|15379.5|15378|317
1650379610000|2022-04-19 14:46:50|15379.7|15379.2|15379.7|15378.2|15380|15379.2|15378.5|15377|163
1650379620000|2022-04-19 14:47:00|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|92
1650379630000|2022-04-19 14:47:10|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|103
1650379640000|2022-04-19 14:47:20|15382.7|15381.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|85
1650379650000|2022-04-19 14:47:30|15382.7|15381.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|116
1650379660000|2022-04-19 14:47:40|15382.7|15381.2|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|140
1650379670000|2022-04-19 14:47:50|15384.7||15384.7||15384.7||15384.7||37
1650379680000|2022-04-19 14:48:00|15383.7|15382|15382.7|15381.2|15384.5|15382.2|15382.7|15381|132
1650379690000|2022-04-19 14:48:10|15383.7|15381.5|15383.7|15382.2|15383.7|15382.2|15382.7|15381.2|25
1650379700000|2022-04-19 14:48:20|15384.3|15382.8|15384.7|15383.2|15384.7|15383.2|15384.3|15382.8|7
1650379710000|2022-04-19 14:48:30|||||||||17
1650379720000|2022-04-19 14:48:40|15385.7|15384.2|15385.7|15384.2|15386|15384.2|15385.2|15383.2|139
1650379730000|2022-04-19 14:48:50|15384.7|15383.2|15384.7|15383.2|15385|15383.5|15384.7|15383.2|12
1650379740000|2022-04-19 14:49:00|||||||||6
1650379750000|2022-04-19 14:49:10|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|125
1650379760000|2022-04-19 14:49:20|15385.7|15384.2|15384.7|15383.2|15385.7|15384.2|15384.7|15383.2|23
1650379770000|2022-04-19 14:49:30|15384.2|15382.7|15384.5|15382|15385|15383.2|15383.7|15382|163
1650379780000|2022-04-19 14:49:40|15384.7|15382.2|15382.7|15381.2|15384.7|15383.2|15382.7|15381.2|37
1650379790000|2022-04-19 14:49:50|15381.7|15380.2|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|84
1650379800000|2022-04-19 14:50:00|15383.5|15381|15382.7|15381.2|15384|15382.2|15382.7|15381|121
1650379810000|2022-04-19 14:50:10|15383.7|15382.2|15382.7|15381.2|15383.7|15382.2|15382.7|15381.2|105
1650379820000|2022-04-19 14:50:20|15381.7|15380.2|15381.7|15380.2|15383|15381.2|15381.7|15380.2|49
1650379830000|2022-04-19 14:50:30|15382.5|15380|15381.7|15380.2|15382.7|15381.2|15381.7|15380|55
1650379840000|2022-04-19 14:50:40|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|46
1650379850000|2022-04-19 14:50:50|||||||||5
1650379860000|2022-04-19 14:51:00|15383.7|15382.2|15383.7|15382.2|15383.7|15382.2|15382.7|15382.2|29
1650379870000|2022-04-19 14:51:10|15383.2|15381.7|15382.7|15381.2|15383.7|15382.2|15382.7|15381.2|135
1650379880000|2022-04-19 14:51:20|15381.7|15380.2|15379.7|15378.2|15382.7|15380.8|15379.7|15378.2|27
1650379890000|2022-04-19 14:51:30|15380.7|15378|15380.7|15378.2|15380.7|15379.2|15379.5|15378|119
1650379900000|2022-04-19 14:51:40||15379.2||15379.2||15379.2||15379.2|103
1650379910000|2022-04-19 14:51:50|||||||||24
1650379920000|2022-04-19 14:52:00|||||||||14
1650379930000|2022-04-19 14:52:10|||||||||53
1650379940000|2022-04-19 14:52:20|||||||||30
1650379950000|2022-04-19 14:52:30|15379.5|15378|15380.7|15379.2|15380.7|15379.2|15379.5|15378|147
1650379960000|2022-04-19 14:52:40|||||||||4
1650379970000|2022-04-19 14:52:50|15379.5|15378|15380.7|15379.2|15380.7|15379.2|15379.5|15378|7
1650379980000|2022-04-19 14:53:00|||||||||16
1650379990000|2022-04-19 14:53:10|15379.5|15378|15380.7|15379.2|15380.7|15379.2|15379.5|15378|75
1650380000000|2022-04-19 14:53:20|15379.7|15378.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|15
1650380010000|2022-04-19 14:53:30|15381.7|15380.2|15380.7|15379.2|15382.7|15381.2|15380.7|15379|201
1650380020000|2022-04-19 14:53:40|15381.2|15379.7|15381.7|15380.2|15381.7|15380.2|15381.2|15379.7|34
1650380030000|2022-04-19 14:53:50|15380.7|15379.2|15380.7|15379.2|15381.7|15380.2|15379.5|15377.2|125
1650380040000|2022-04-19 14:54:00|15379.7|15378.2|15382.7|15381.2|15382.7|15381.2|15379.5|15378|39
1650380050000|2022-04-19 14:54:10|15381.7|15380.2|15381.5|15380|15382.7|15381.2|15381.5|15380|197
1650380060000|2022-04-19 14:54:20|15382.5|15381|15381.5|15380|15382.5|15381|15381.5|15379.5|72
1650380070000|2022-04-19 14:54:30|15382|15380.5|15385|15383.5|15385|15383.5|15382|15380.5|121
1650380080000|2022-04-19 14:54:40|15384.5|15383|15383.5|15382|15385|15383.5|15383.5|15382|374
1650380090000|2022-04-19 14:54:50|15382.5|15381|15383.5|15382|15383.5|15382|15382.5|15381|33
1650380100000|2022-04-19 14:55:00|15385|15383.5|15383.5|15382|15385|15383.5|15383.5|15382|111
1650380110000|2022-04-19 14:55:10|15384.5|15383|15385|15383.5|15385|15383.5|15384.5|15383|24
1650380120000|2022-04-19 14:55:20|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|20
1650380130000|2022-04-19 14:55:30|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|45
1650380140000|2022-04-19 14:55:40|15384.7|15383.2|15385|15383.5|15385|15383.5|15383.7|15382.2|90
1650380150000|2022-04-19 14:55:50|15383.7|15382.2|15384|15382.5|15385|15383.5|15383.7|15382.2|61
1650380160000|2022-04-19 14:56:00|15383.7|15382.2|15381.7|15380.2|15385|15383.5|15381.7|15380.2|37
1650380170000|2022-04-19 14:56:10|15382|15379.5|15380.7|15379.2|15382|15380.2|15380.7|15379.2|115
1650380180000|2022-04-19 14:56:20|15381.5|15379|15381.7|15380.2|15381.7|15380.2|15381.5|15379|27
1650380190000|2022-04-19 14:56:30|15380.7|15379.2|15381.7|15380.2|15383|15381.2|15380.7|15379.2|187
1650380200000|2022-04-19 14:56:40|15382.3|15380.8|15381.7|15380.2|15382.7|15381.2|15381.2|15379.7|312
1650380210000|2022-04-19 14:56:50|||||||||8
1650380220000|2022-04-19 14:57:00|15381.2|15379.7|15381.7|15380.2|15381.7|15380.2|15381.2|15379.7|65
1650380230000|2022-04-19 14:57:10|15382.5|15380|15382.7|15381.2|15383.3|15381.8|15382.5|15380|180
1650380240000|2022-04-19 14:57:20|||||||||34
1650380250000|2022-04-19 14:57:30|15382.5|15381|15382.5|15381|15382.7|15381.2|15382|15380.5|39
1650380260000|2022-04-19 14:57:40|15381.7|15380.2|15381.7|15380.2|15382.5|15381|15381.5|15380|25
1650380270000|2022-04-19 14:57:50|15381|15379.5|15381.7|15380.2|15381.7|15380.2|15381|15379.5|62
1650380280000|2022-04-19 14:58:00|||||||||3
1650380290000|2022-04-19 14:58:10|15380.5|15379|15380.5|15379|15381.7|15379.5|15380.5|15379|56
1650380300000|2022-04-19 14:58:20|15379.5|15378|15380.5|15379|15380.5|15379|15379.5|15378|86
1650380310000|2022-04-19 14:58:30|15380.7|15379.2|15382|15380.5|15382.5|15381|15380.5|15379|235
1650380320000|2022-04-19 14:58:40|15382.5|15381|15381.5|15380|15382.5|15381|15381.5|15380|25
1650380330000|2022-04-19 14:58:50|15382.5|15381|15380.5|15379|15382.7|15381|15380.5|15379|127
1650380340000|2022-04-19 14:59:00|15380|15378.5|15379.5|15378|15380|15378.5|15378.5|15377|112
1650380350000|2022-04-19 14:59:10|15378.5|15377|15379.5|15378|15379.5|15378|15378.5|15377|222
1650380360000|2022-04-19 14:59:20|15380.5|15379.2|15380.5|15379|15380.7|15379.2|15379.5|15378|72
1650380370000|2022-04-19 14:59:30|15380.7|15379.2|15379.5|15378|15380.7|15379.2|15379.5|15378|81
1650380380000|2022-04-19 14:59:40|||||||||134
1650380390000|2022-04-19 14:59:50|15380.7|15379.2|15380.5|15379|15381.7|15379.5|15379.5|15378|110
1650380400000|2022-04-19 15:00:00|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|27
1650380410000|2022-04-19 15:00:10|15382.7|15381.2|15380.5|15379|15382.7|15381.2|15379.5|15378|70
1650380420000|2022-04-19 15:00:20|15381.7|15380.2|15383|15381.5|15383.7|15382.2|15380.5|15379|217
1650380430000|2022-04-19 15:00:30|15383.5|15381|15383.7|15382.2|15385|15383.5|15383.2|15381|406
1650380440000|2022-04-19 15:00:40|15382.5|15381|15382.5|15381|15383.7|15382.2|15382.5|15381|22
1650380450000|2022-04-19 15:00:50|15382.7|15381.2|15385|15383.5|15385|15383.5|15382.5|15381|146
1650380460000|2022-04-19 15:01:00|15385.7|15384.2|15385|15383.5|15386|15384.5|15385|15383.5|33
1650380470000|2022-04-19 15:01:10||15382.5||15383.5||15383.5||15382.5|55
1650380480000|2022-04-19 15:01:20|15383.7|15382.2|15386|15384.5|15386|15384.5|15383.5|15382|12
1650380490000|2022-04-19 15:01:30|15385.4|15383.9|15385|15383.5|15385.4|15383.9|15385|15383.5|146
1650380500000|2022-04-19 15:01:40|15384|15382.5|15385|15383.5|15385|15383.5|15383.5|15382|53
1650380510000|2022-04-19 15:01:50|15384.7|15382.5|15385|15383.5|15385|15383.5|15384|15382.2|30
1650380520000|2022-04-19 15:02:00|15383.5|15382|15385|15383.5|15385|15383.5|15383.5|15382|17
1650380530000|2022-04-19 15:02:10|15386||15386||15386||15386||36
1650380540000|2022-04-19 15:02:20|15385|15384.5|15385|15383.5|15385|15384.5|15385|15383.5|133
1650380550000|2022-04-19 15:02:30|15386|15384.2|15386|15384.5|15386|15384.5|15385.7|15384.2|10
1650380560000|2022-04-19 15:02:40|15385.3|15383.8|15386|15384.5|15387|15385.5|15385.3|15383.8|143
1650380570000|2022-04-19 15:02:50|15387|15385.5|15386|15384.5|15387|15385.5|15386|15384.5|133
1650380580000|2022-04-19 15:03:00|||||||||69
1650380590000|2022-04-19 15:03:10|15386.7|15384.2|15387|15385.5|15387|15385.5|15386|15384.2|58
1650380600000|2022-04-19 15:03:20|15386|15384.5|15387|15385.5|15387|15385.5|15386|15384.5|251
1650380610000|2022-04-19 15:03:30|15386.2|15384.7|15387|15385.5|15387|15385.5|15386|15384.5|70
1650380620000|2022-04-19 15:03:40|15386|15384.5|15386.7|15385.2|15386.7|15385.2|15386|15384.5|23
1650380630000|2022-04-19 15:03:50|15387|15385.5|15387|15385.5|15387|15385.5|15387|15385.5|5
1650380640000|2022-04-19 15:04:00|15388|15386.5|15388|15386.5|15389|15387.5|15388|15386.5|123
1650380650000|2022-04-19 15:04:10|15389|15387.5|15389|15387.5|15389|15387.5|15388|15386.5|212
1650380660000|2022-04-19 15:04:20|||||||||88
1650380670000|2022-04-19 15:04:30|15389.2|15386.7|15388|15386.5|15389.2|15387.5|15388|15386.5|49
1650380680000|2022-04-19 15:04:40|15389|15387.5|15388|15386.5|15389|15387.5|15388|15386.5|105
1650380690000|2022-04-19 15:04:50|15387|15385.5|15387|15385.5|15388|15386.5|15386|15384.5|85
1650380700000|2022-04-19 15:05:00|15386|15384.5|15386|15384.5|15386|15384.5|15385|15383.5|45
1650380710000|2022-04-19 15:05:10|15387|15385.2|15387|15385.5|15387|15385.5|15386.7|15385.2|368
1650380720000|2022-04-19 15:05:20|15387.7|15385.2|15388|15386.5|15388|15386.5|15387.7|15385.2|48
1650380730000|2022-04-19 15:05:30|15387|15385.5|15388|15386.5|15388|15386.5|15387|15385.5|262
1650380740000|2022-04-19 15:05:40|||||||||66
1650380750000|2022-04-19 15:05:50|15388.7|15387.2|15389|15387.5|15389.2|15387.5|15388|15386.2|28
1650380760000|2022-04-19 15:06:00|15388.7|15387.2|15388|15386.5|15389|15387.5|15388|15386.5|43
1650380770000|2022-04-19 15:06:10|||||||||121
1650380780000|2022-04-19 15:06:20|||||||||1
1650380790000|2022-04-19 15:06:30|||||||||35
1650380800000|2022-04-19 15:06:40|15389|15387.5|15388|15386.5|15389|15387.5|15388|15386.5|209
1650380810000|2022-04-19 15:06:50|||||||||6
1650380820000|2022-04-19 15:07:00|15388.2|15385.7|15387|15385.5|15388.2|15385.7|15387|15385.5|99
1650380830000|2022-04-19 15:07:10|||||||||5
1650380840000|2022-04-19 15:07:20|15388|15386.5|15389|15387.5|15389|15387.5|15387|15386.5|194
1650380850000|2022-04-19 15:07:30|15388.4|15386.9|15389|15387.5|15389|15387.5|15388|15386.5|76
1650380860000|2022-04-19 15:07:40||15386.5||15387.5||15387.5||15386.5|4
1650380870000|2022-04-19 15:07:50|15388|15386.5|15388|15386.5|15389|15386.5|15388|15386.5|60
1650380880000|2022-04-19 15:08:00|||||||||22
1650380890000|2022-04-19 15:08:10|15387|15385.5|15387|15385.5|15387|15385.5|15387|15385.5|228
1650380900000|2022-04-19 15:08:20|15388|15386.5|15387|15385.5|15388|15386.5|15387|15385.5|68
1650380910000|2022-04-19 15:08:30|15388|15386.5|15388|15386.5|15388|15386.5|15387|15386.5|149
1650380920000|2022-04-19 15:08:40|||||||||46
1650380930000|2022-04-19 15:08:50|||||||||5
1650380940000|2022-04-19 15:09:00|15387|15385.5|15387|15385.5|15387|15385.5|15387|15385.5|6
1650380950000|2022-04-19 15:09:10|15388|15386.5|15387|15385.5|15388|15386.5|15387|15385.5|72
1650380960000|2022-04-19 15:09:20|15388|15386.5|15387|15385.5|15388|15386.5|15387|15385.5|79
1650380970000|2022-04-19 15:09:30|15388||15387||15388||15387||61
1650380980000|2022-04-19 15:09:40|15388|15386.5|15387|15385.5|15388|15386.5|15387|15385.5|37
1650380990000|2022-04-19 15:09:50|15388|15386.5|15388|15386.5|15388.2|15386.5|15387|15385.5|76
1650381000000|2022-04-19 15:10:00|||||||||21
1650381010000|2022-04-19 15:10:10|||||||||5
1650381020000|2022-04-19 15:10:20|15388.4|15386.9|15388|15386.5|15388.4|15386.9|15387|15385.5|154
1650381030000|2022-04-19 15:10:30|15388.2|15385.7|15388|15386.5|15388.2|15386.5|15387|15385.5|128
1650381040000|2022-04-19 15:10:40|||||||||73
1650381050000|2022-04-19 15:10:50|||||||||5
1650381060000|2022-04-19 15:11:00|||||||||49
1650381070000|2022-04-19 15:11:10|||||||||4
1650381080000|2022-04-19 15:11:20|||||||||127
1650381090000|2022-04-19 15:11:30|||||||||6
1650381100000|2022-04-19 15:11:40|||||||||392
1650381110000|2022-04-19 15:11:50|||||||||99
1650381120000|2022-04-19 15:12:00|15389|15387.5|15388|15386.5|15389|15387.5|15388|15386.5|182
1650381130000|2022-04-19 15:12:10|15388.2|15386.7|15388|15386.5|15389|15387.5|15388|15386.5|46
1650381140000|2022-04-19 15:12:20|15388.5|15387|15389|15387.5|15389|15387.5|15388.5|15387|63
1650381150000|2022-04-19 15:12:30|15388|15386.5|15388|15386.5|15388|15386.5|15388|15386.5|109
1650381160000|2022-04-19 15:12:40|15389|15387.5|15389|15387.5|15389|15387.5|15389|15387.5|1533
1650381170000|2022-04-19 15:12:50|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.5|164
1650381180000|2022-04-19 15:13:00|15390|15388.5|15392|15390.5|15392|15390.5|15390|15388.5|851
1650381190000|2022-04-19 15:13:10|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|146
1650381200000|2022-04-19 15:13:20|15390|15388.5|15391|15389.5|15391|15389.5|15390|15388.5|150
1650381210000|2022-04-19 15:13:30|||||||||78
1650381220000|2022-04-19 15:13:40|15390.7|15388.2|15391|15389.5|15392|15390.5|15390|15388.2|255
1650381230000|2022-04-19 15:13:50|||||||||23
1650381240000|2022-04-19 15:14:00|15390|15388.5|15390|15388.5|15390|15388.5|15389|15387.5|333
1650381250000|2022-04-19 15:14:10|||||||||105
1650381260000|2022-04-19 15:14:20|||||||||241
1650381270000|2022-04-19 15:14:30|15390.7|15388.2|15391|15389.5|15391.4|15389.9|15390|15388.2|251
1650381280000|2022-04-19 15:14:40|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|320
1650381290000|2022-04-19 15:14:50|15392.7|15390.2|15393|15391.5|15393|15391.5|15392.7|15390.2|404
1650381300000|2022-04-19 15:15:00|15392|15390.5|15393|15391.5|15393|15391.5|15392|15390.5|205
1650381310000|2022-04-19 15:15:10|15394|15392.5|15394|15392.5|15394|15392.5|15393|15391.5|523
1650381320000|2022-04-19 15:15:20|15393|15391.5|15394|15392.5|15394|15392.5|15393|15391.5|140
1650381330000|2022-04-19 15:15:30|15393|15391.5|15392|15390.5|15393|15391.5|15392|15390.5|336
1650381340000|2022-04-19 15:15:40|15393|15391.5|15393|15391.5|15393|15391.5|15392|15390.5|508
1650381350000|2022-04-19 15:15:50|15394|15392.5|15394|15392.5|15394.2|15392.5|15393|15391.5|196
1650381360000|2022-04-19 15:16:00|15394.7|15392.2|15395|15393.5|15395|15393.5|15394|15392.2|378
1650381370000|2022-04-19 15:16:10|15396|15394.5|15397|15395.5|15397|15395.5|15396|15394.5|386
1650381380000|2022-04-19 15:16:20|15396|15394.5|15398|15396.5|15399|15397.5|15396|15394.5|437
1650381390000|2022-04-19 15:16:30|15399|15397.5|15400.9|15399.4|15400.9|15399.4|15399|15397.5|412
1650381400000|2022-04-19 15:16:40|15401.4|15399.9|15400.4|15398.9|15401.4|15399.9|15400.4|15398.9|231
1650381410000|2022-04-19 15:16:50|15401.4|15399.9|15401.4|15399.9|15401.4|15399.9|15400.4|15398.9|422
1650381420000|2022-04-19 15:17:00|15400.4|15398.9|15400.4|15398.9|15400.4|15398.9|15399.2|15397.7|472
1650381430000|2022-04-19 15:17:10|15399.2|15397.7|15398.2|15396.7|15400.7|15398.7|15398.2|15396.7|125
1650381440000|2022-04-19 15:17:20|15399.2|15396.9|15399.2|15397.7|15399.2|15397.7|15398.2|15396.7|260
1650381450000|2022-04-19 15:17:30|15400.4|15398.9|15399.2|15397.7|15400.4|15398.9|15399.2|15397.7|101
1650381460000|2022-04-19 15:17:40|||||||||217
1650381470000|2022-04-19 15:17:50|15400.2|15398.7|15402.4|15400.9|15402.4|15400.9|15400.2|15398.7|327
1650381480000|2022-04-19 15:18:00||15399.9||15400.9||15400.9||15399.9|569
1650381490000|2022-04-19 15:18:10|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|81
1650381500000|2022-04-19 15:18:20|15402.9|15401.4|15404.4|15402.9|15404.4|15402.9|15402.4|15400.9|266
1650381510000|2022-04-19 15:18:30|||||||||54
1650381520000|2022-04-19 15:18:40|||||||||76
1650381530000|2022-04-19 15:18:50|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|29
1650381540000|2022-04-19 15:19:00|15403.4|15401.9|15404.4|15402.9|15405.4|15403.9|15403.4|15401.9|140
1650381550000|2022-04-19 15:19:10|15405.4|15403.9|15405.4|15403.9|15406.4|15404.9|15405.4|15403.9|45
1650381560000|2022-04-19 15:19:20|15405.2|15403.7|15404.4|15402.9|15405.7|15403.9|15404.4|15402.9|253
1650381570000|2022-04-19 15:19:30|15405.4|15403.9|15403.4|15401.9|15405.7|15403.9|15402.4|15400.9|109
1650381580000|2022-04-19 15:19:40|15404.4|15402.9|15405.4|15402.9|15405.7|15403.9|15404.4|15402.9|233
1650381590000|2022-04-19 15:19:50||15403.9||15403.9||15403.9||15403.9|47
1650381600000|2022-04-19 15:20:00|15406.4|15404.9|15407.4|15405.9|15407.4|15405.9|15406.4|15404.9|182
1650381610000|2022-04-19 15:20:10|15408.4|15406.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|223
1650381620000|2022-04-19 15:20:20|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|28
1650381630000|2022-04-19 15:20:30|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|134
1650381640000|2022-04-19 15:20:40|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|208
1650381650000|2022-04-19 15:20:50|15409.4|15407.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.7|1550
1650381660000|2022-04-19 15:21:00|15409.4|15407.9|15408.4|15406.9|15410|15408.5|15407.4|15405.9|156
1650381670000|2022-04-19 15:21:10|15407.9|15406.4|15407.4|15405.9|15407.9|15406.4|15406.4|15404.9|146
1650381680000|2022-04-19 15:21:20|15406.7|15405.2|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|24
1650381690000|2022-04-19 15:21:30|15407.4|15405.9|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|120
1650381700000|2022-04-19 15:21:40|15407.4|15405.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|137
1650381710000|2022-04-19 15:21:50|15406.4|15404.9|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|127
1650381720000|2022-04-19 15:22:00|15405.9|15404.4|15406.4|15404.9|15406.4|15404.9|15405.4|15403.9|177
1650381730000|2022-04-19 15:22:10|15407.4|15405.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|134
1650381740000|2022-04-19 15:22:20|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|221
1650381750000|2022-04-19 15:22:30|15407.4|15405.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.7|13
1650381760000|2022-04-19 15:22:40|15407.9|15406.4|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|88
1650381770000|2022-04-19 15:22:50|||||||||1
1650381780000|2022-04-19 15:23:00|||||||||23
1650381790000|2022-04-19 15:23:10|15407.4|15405.9|15404.4|15402.9|15408.4|15406.9|15404.4|15402.9|478
1650381800000|2022-04-19 15:23:20|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15402.4|15400.9|196
1650381810000|2022-04-19 15:23:30|15405.2|15402.7|15405.4|15403.9|15405.4|15403.9|15404.4|15402.7|238
1650381820000|2022-04-19 15:23:40|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|143
1650381830000|2022-04-19 15:23:50|15403.4|15401.9|15402.4|15400.9|15404.4|15402.9|15402.4|15400.9|143
1650381840000|2022-04-19 15:24:00|15403.4|15401.9|15403.4|15400.9|15403.4|15401.9|15403.4|15400.9|93
1650381850000|2022-04-19 15:24:10|15403.2|15401.7|15403.4|15401.9|15403.4|15401.9|15403.2|15401.7|56
1650381860000|2022-04-19 15:24:20|15402.4|15400.9|15402.4|15400.9|15403.4|15401.9|15402.4|15400.9|37
1650381870000|2022-04-19 15:24:30|15401.9|15400.4|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|132
1650381880000|2022-04-19 15:24:40|15402.2|15399.7|15401.4|15399.9|15402.4|15400.9|15401.4|15399.7|114
1650381890000|2022-04-19 15:24:50|15402.4|15400.9|15403.4|15401.9|15403.4|15401.9|15401.4|15399.9|344
1650381900000|2022-04-19 15:25:00|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|37
1650381910000|2022-04-19 15:25:10|15404.2|15401.9|15404.4|15402.9|15404.4|15402.9|15404.2|15401.9|30
1650381920000|2022-04-19 15:25:20|15402.4|15400.9|15403.4|15401.9|15403.4|15401.9|15402.4|15400.9|143
1650381930000|2022-04-19 15:25:30|15404.4|15402.9|15403.4|15401.9|15404.4|15402.9|15403.2|15401.7|265
1650381940000|2022-04-19 15:25:40|15403.9|15402.4|15405.4|15403.9|15405.4|15403.9|15403.4|15401.9|31
1650381950000|2022-04-19 15:25:50|15406.4|15404.9|15404.4|15402.9|15406.4|15404.9|15404.4|15402.9|219
1650381960000|2022-04-19 15:26:00|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15404.4|15402.9|38
1650381970000|2022-04-19 15:26:10|15406.4|15404.9|15408.4|15406.9|15408.4|15406.9|15405.9|15403.9|100
1650381980000|2022-04-19 15:26:20|15407.4|15405.9|15408.4|15406.9|15408.7|15406.9|15407.4|15405.9|30
1650381990000|2022-04-19 15:26:30|15407.9|15406.4|15408.4|15406.9|15408.7|15406.9|15407.4|15405.9|105
1650382000000|2022-04-19 15:26:40|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|23
1650382010000|2022-04-19 15:26:50|||||||||3
1650382020000|2022-04-19 15:27:00|||||||||31
1650382030000|2022-04-19 15:27:10|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|165
1650382040000|2022-04-19 15:27:20|||||||||15
1650382050000|2022-04-19 15:27:30|||||||||121
1650382060000|2022-04-19 15:27:40|15407.9|15406.4|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|106
1650382070000|2022-04-19 15:27:50|15408.2|15405.7|15407.4|15405.9|15408.4|15406.9|15406.4|15404.9|132
1650382080000|2022-04-19 15:28:00|15407.2|15404.9|15407.4|15405.9|15407.7|15405.9|15406.4|15404.9|109
1650382090000|2022-04-19 15:28:10|15407.7|15405.2|15406.2|15404.7|15407.7|15405.2|15405.9|15403.7|19
1650382100000|2022-04-19 15:28:20|15406.4|15404.9|15406.4|15404.9|15406.7|15404.9|15405.4|15403.9|62
1650382110000|2022-04-19 15:28:30|15407.4|15403.9|15407.4|15405.9|15407.4|15405.9|15407.4|15403.9|84
1650382120000|2022-04-19 15:28:40|15406.4|15404.9|15407.4|15405.9|15407.4|15405.9|15406.4|15404.9|20
1650382130000|2022-04-19 15:28:50|15406.4|15404.9|15407.7|15405.2|15407.7|15405.9|15406.4|15404.9|90
1650382140000|2022-04-19 15:29:00|15407.4|15404.9|15408.4|15406.9|15409|15407.5|15407.4|15404.9|94
1650382160000|2022-04-19 15:29:20|15408.2|15405.9|15408.4|15406.9|15408.4|15406.9|15408.2|15405.7|26
1650382170000|2022-04-19 15:29:30|15407.4|15405.9|15407.4|15404.9|15407.4|15405.9|15407.4|15404.9|42
1650382180000|2022-04-19 15:29:40|15406.4|15403.9|15405.4|15403.9|15406.7|15404.9|15405.4|15403.9|69
1650382190000|2022-04-19 15:29:50|15406.4|15404.9|15405.4|15403.9|15406.4|15404.9|15405.4|15403.9|53
1650382200000|2022-04-19 15:30:00|||||||||26
1650382210000|2022-04-19 15:30:10|15406.4|15404.9|15405.4|15403.9|15406.4|15404.9|15405.4|15403.9|69
1650382220000|2022-04-19 15:30:20|||||||||7
1650382230000|2022-04-19 15:30:30|15406|15404.5|15406.4|15404.9|15407.4|15404.9|15406|15404.5|59
1650382240000|2022-04-19 15:30:40|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|19
1650382250000|2022-04-19 15:30:50|15408.4|15406.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|15
1650382260000|2022-04-19 15:31:00|||||||||48
1650382270000|2022-04-19 15:31:10|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15407.9|15406.4|78
1650382280000|2022-04-19 15:31:20|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|107
1650382290000|2022-04-19 15:31:30|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|17
1650382300000|2022-04-19 15:31:40|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|140
1650382310000|2022-04-19 15:31:50|||||||||28
1650382320000|2022-04-19 15:32:00|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|155
1650382330000|2022-04-19 15:32:10|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|118
1650382340000|2022-04-19 15:32:20|15410.7|15409.2|15411.7|15410.2|15411.7|15410.2|15410.7|15409.2|11
1650382350000|2022-04-19 15:32:30|||||||||46
1650382360000|2022-04-19 15:32:40|||||||||9
1650382370000|2022-04-19 15:32:50|15411.4|15409.9|15411.7|15410.2|15411.7|15410.2|15411.4|15409.9|82
1650382380000|2022-04-19 15:33:00|15410.7|15409.2|15411.7|15410.2|15411.7|15410.2|15410.4|15408.9|52
1650382390000|2022-04-19 15:33:10|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|26
1650382400000|2022-04-19 15:33:20|15412.1|15410.6|15411.7|15410.2|15412.1|15410.6|15411.7|15410.2|33
1650382410000|2022-04-19 15:33:30|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|15411.7|15410.2|116
1650382420000|2022-04-19 15:33:40|15411.7|15410.2|15410.4|15408.9|15412.7|15411.2|15410.4|15408.9|119
1650382430000|2022-04-19 15:33:50|||||||||1
1650382440000|2022-04-19 15:34:00|||||||||17
1650382450000|2022-04-19 15:34:10|15410.7|15408.2|15410.4|15408.9|15410.7|15408.9|15410.4|15408.2|10
1650382460000|2022-04-19 15:34:20|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|14
1650382470000|2022-04-19 15:34:30|15412.7|15411.2|15411.7|15410.2|15412.7|15411.2|15411.7|15410.2|37
1650382480000|2022-04-19 15:34:40|15412.7|15411.2|15413.7|15412.2|15413.7|15412.2|15412.7|15411.2|100
1650382490000|2022-04-19 15:34:50|15414.7|15413.2|15413.7|15412.2|15414.7|15413.2|15413.7|15412.2|18
1650382500000|2022-04-19 15:35:00|15414.7|15412.4|15413.7|15412.2|15414.7|15413.2|15413.7|15412.2|103
1650382510000|2022-04-19 15:35:10|||||||||78
1650382520000|2022-04-19 15:35:20|15413.4|15411.2|15413.7|15412.2|15413.7|15412.2|15413.4|15411.2|41
1650382530000|2022-04-19 15:35:30|||||||||2
1650382540000|2022-04-19 15:35:40|||||||||4
1650382550000|2022-04-19 15:35:50|||||||||15
1650382560000|2022-04-19 15:36:00|15412.7|15411.2|15412.7|15411.2|15413.7|15412.2|15412.7|15411.2|121
1650382570000|2022-04-19 15:36:10|15412.1|15410.6|15411.7|15410.2|15412.7|15411.2|15411.7|15410.2|236
1650382580000|2022-04-19 15:36:20|15412.7|15411.2|15413.7|15412.2|15413.7|15412.2|15412.7|15410.9|36
1650382590000|2022-04-19 15:36:30|15413.9|15411.4|15412.7|15411.2|15413.9|15411.4|15412.7|15411.2|164
1650382600000|2022-04-19 15:36:40|||||||||1
1650382610000|2022-04-19 15:36:50|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|160
1650382620000|2022-04-19 15:37:00|15412.7|15409.9|15411.7|15410.2|15412.7|15411.2|15411.7|15409.9|73
1650382630000|2022-04-19 15:37:10|||||||||25
1650382650000|2022-04-19 15:37:30|||||||||13
1650382660000|2022-04-19 15:37:40|15411.1|15409.6|15411.7|15410.2|15411.7|15410.2|15411.1|15409.6|81
1650382670000|2022-04-19 15:37:50|||||||||1
1650382680000|2022-04-19 15:38:00|15410.4|15408.9|15411.7|15410.2|15411.7|15410.2|15410.4|15408.9|186
1650382690000|2022-04-19 15:38:10|||||||||50
1650382700000|2022-04-19 15:38:20|||||||||3
1650382710000|2022-04-19 15:38:30|15412.7|15411.2|15411.7|15410.2|15412.7|15411.2|15411.7|15409.9|42
1650382720000|2022-04-19 15:38:40|15412.7|15411.2|15411.7|15410.2|15412.7|15411.2|15411.7|15410.2|167
1650382730000|2022-04-19 15:38:50|||||||||51
1650382740000|2022-04-19 15:39:00|15412.9|15410.4|15412.7|15411.2|15412.9|15411.2|15412.7|15410.4|59
1650382750000|2022-04-19 15:39:10|||||||||197
1650382760000|2022-04-19 15:39:20|15412.4|15410.9|15412.4|15410.9|15412.4|15410.9|15412.4|15410.9|38
1650382770000|2022-04-19 15:39:30|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|15412.4|15410.9|50
1650382780000|2022-04-19 15:39:40|15412.4|15410.9|15412.7|15411.2|15412.7|15411.2|15412.4|15410.9|9
1650382790000|2022-04-19 15:39:50|15412.4|15410.9|15413.7|15412.2|15413.7|15412.2|15412.4|15410.9|42
1650382800000|2022-04-19 15:40:00|15412.4|15410.9|15411.7|15410.2|15412.9|15411.2|15411.7|15410.2|71
1650382810000|2022-04-19 15:40:10|15410.4|15408.9|15409.4|15407.9|15410.4|15408.9|15409.2|15406.9|70
1650382820000|2022-04-19 15:40:20|15409.7|15407.2|15408.4|15406.9|15409.7|15407.2|15408.4|15406.9|43
1650382830000|2022-04-19 15:40:30|15407.4|15405.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.7|29
1650382840000|2022-04-19 15:40:40|15409.4|15407.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|289
1650382850000|2022-04-19 15:40:50|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|38
1650382860000|2022-04-19 15:41:00|15408.4|15406.9|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|184
1650382870000|2022-04-19 15:41:10|15407.4|15405.9|15408.4|15406.9|15409.4|15407.9|15407.4|15405.9|340
1650382880000|2022-04-19 15:41:20|15408.7|15406.2|15408.4|15405.9|15408.7|15406.9|15408|15405.9|19
1650382890000|2022-04-19 15:41:30|15407.7|15406.2|15407.4|15405.9|15407.7|15406.2|15407.4|15405.9|1
1650382900000|2022-04-19 15:41:40|||||||||28
1650382910000|2022-04-19 15:41:50|15406.9|15405.4|15407.4|15405.9|15407.4|15405.9|15406.4|15404.9|141
1650382920000|2022-04-19 15:42:00|15406.4|15404.9|15405.4|15403.9|15406.4|15404.9|15404.4|15402.9|125
1650382930000|2022-04-19 15:42:10|15406.4|15404.9|15405.4|15403.9|15406.4|15404.9|15405.4|15403.9|14
1650382940000|2022-04-19 15:42:20|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|40
1650382950000|2022-04-19 15:42:30|||||||||44
1650382960000|2022-04-19 15:42:40|||||||||14
1650382970000|2022-04-19 15:42:50|||||||||69
1650382980000|2022-04-19 15:43:00|||||||||125
1650382990000|2022-04-19 15:43:10|15405.4|15403.9|15406.4|15404.9|15406.7|15404.9|15405.4|15403.9|50
1650383000000|2022-04-19 15:43:20|||||||||3
1650383010000|2022-04-19 15:43:30|15405.4|15403.9|15406.4|15404.9|15406.4|15404.9|15405.4|15403.9|32
1650383020000|2022-04-19 15:43:40|15407.4|15405.9|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|84
1650383030000|2022-04-19 15:43:50|15407.4|15405.9|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|170
1650383040000|2022-04-19 15:44:00|15406.7|15405.2|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|93
1650383050000|2022-04-19 15:44:10|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|7
1650383060000|2022-04-19 15:44:20|15406.4|15404.9|15405.4|15403.9|15406.4|15404.9|15405.4|15403.9|29
1650383070000|2022-04-19 15:44:30|15405.2|15402.9|15404.4|15402.9|15405.4|15403.9|15404.4|15402.9|15
1650383080000|2022-04-19 15:44:40|||||||||2
1650383090000|2022-04-19 15:44:50|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|97
1650383100000|2022-04-19 15:45:00|15406.4|15404.9|15407.4|15405.9|15409.8|15408.3|15406.4|15404.9|112
1650383110000|2022-04-19 15:45:10|15407.7|15405.2|15406.4|15404.9|15407.7|15405.9|15406.4|15404.9|44
1650383120000|2022-04-19 15:45:20|||||||||150
1650383130000|2022-04-19 15:45:30|||||||||18
1650383140000|2022-04-19 15:45:40|||||||||2
1650383160000|2022-04-19 15:46:00|15405.4|15403.9|15406.4|15404.9|15406.4|15404.9|15405.4|15403.9|59
1650383170000|2022-04-19 15:46:10|15405.4|15403.9|15406.4|15404.9|15406.4|15404.9|15405.4|15403.9|33
1650383180000|2022-04-19 15:46:20|||||||||1
1650383190000|2022-04-19 15:46:30|15407.7|15405.2|15406.4|15404.9|15407.7|15405.9|15406.4|15404.9|76
1650383200000|2022-04-19 15:46:40|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|4
1650383210000|2022-04-19 15:46:50|15406.4|15404.9|15407.4|15405.9|15407.4|15405.9|15406.4|15404.9|21
1650383220000|2022-04-19 15:47:00|15408.7|15406.2|15407.4|15405.9|15408.7|15406.9|15407.4|15405.9|300
1650383230000|2022-04-19 15:47:10|15406.9|15405.4|15406.4|15404.9|15406.9|15405.4|15406.4|15404.9|78
1650383240000|2022-04-19 15:47:20|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15406.4|15404.9|216
1650383260000|2022-04-19 15:47:40|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|37
1650383270000|2022-04-19 15:47:50|||||||||21
1650383280000|2022-04-19 15:48:00|||||||||1
1650383290000|2022-04-19 15:48:10|||||||||1
1650383300000|2022-04-19 15:48:20|||||||||35
1650383310000|2022-04-19 15:48:30|||||||||102
1650383320000|2022-04-19 15:48:40|15407|15405.5|15407.4|15405.9|15407.4|15405.9|15407|15405.5|116
1650383330000|2022-04-19 15:48:50|15406.4|15404.9|15407.4|15404.9|15407.4|15404.9|15406.4|15404.7|12
1650383340000|2022-04-19 15:49:00|15407.2|15405.7|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|10
1650383350000|2022-04-19 15:49:10|15407.4|15405.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|27
1650383360000|2022-04-19 15:49:20|||||||||52
1650383370000|2022-04-19 15:49:30|15408|15406.5|15407.4|15405.9|15408|15406.5|15407.4|15405.9|16
1650383380000|2022-04-19 15:49:40|||||||||11
1650383390000|2022-04-19 15:49:50|||||||||3
1650383400000|2022-04-19 15:50:00|||||||||1
1650383410000|2022-04-19 15:50:10|||||||||1
1650383420000|2022-04-19 15:50:20|15408.4||15407.4||15408.4||15407.4||4
1650383430000|2022-04-19 15:50:30|15408.4|15406.2|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|19
1650383440000|2022-04-19 15:50:40|15407.9|15406.4|15408.4|15406.9|15408.7|15406.9|15407.4|15405.7|158
1650383450000|2022-04-19 15:50:50|||||||||5
1650383470000|2022-04-19 15:51:10|||||||||1
1650383480000|2022-04-19 15:51:20|||||||||10
1650383490000|2022-04-19 15:51:30|15407.4|15405.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|25
1650383500000|2022-04-19 15:51:40|15407.4|15405.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|130
1650383510000|2022-04-19 15:51:50|15407.9|15406.4|15408.4|15406.9|15408.7|15406.9|15407.4|15405.9|24
1650383530000|2022-04-19 15:52:10|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|22
1650383540000|2022-04-19 15:52:20|15408|15406.5|15408.4|15406.9|15408.4|15406.9|15408|15406.5|3
1650383550000|2022-04-19 15:52:30||15405.9||15406.9||15406.9||15405.9|2
1650383560000|2022-04-19 15:52:40|||||||||1
1650383580000|2022-04-19 15:53:00|15407.7|15405.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|7
1650383590000|2022-04-19 15:53:10|15407.4|15405.9|15408.4|15406.9|15408.7|15406.9|15407.4|15405.9|6
1650383600000|2022-04-19 15:53:20|15408|15405.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|15
1650383610000|2022-04-19 15:53:30|15407.9|15406.4|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|62
1650383620000|2022-04-19 15:53:40||15404.9||15404.9||15404.9||15404.9|115
1650383630000|2022-04-19 15:53:50|15406.7|15405.2|15407.4|15405.9|15407.4|15405.9|15406.7|15405.2|52
1650383640000|2022-04-19 15:54:00|15408.4|15406.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|23
1650383650000|2022-04-19 15:54:10|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|11
1650383660000|2022-04-19 15:54:20|15408.2|15405.9|15408.4|15406.9|15409.4|15407.9|15408.2|15405.9|173
1650383670000|2022-04-19 15:54:30|15408.7|15407.2|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|24
1650383680000|2022-04-19 15:54:40|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|67
1650383690000|2022-04-19 15:54:50|15410.2|15407.9|15410.4|15408.9|15410.4|15408.9|15409.9|15407.9|40
1650383700000|2022-04-19 15:55:00|||||||||117
1650383710000|2022-04-19 15:55:10||15407.9||15408.9||15408.9||15407.9|19
1650383720000|2022-04-19 15:55:20|||||||||1
1650383730000|2022-04-19 15:55:30|15409.7|15407.9|15410.4|15407.9|15410.4|15408.9|15409.7|15407.9|49
1650383740000|2022-04-19 15:55:40|15409.7|15408.2|15410.4|15408.9|15410.4|15408.9|15409.7|15407.7|51
1650383760000|2022-04-19 15:56:00|||||||||23
1650383770000|2022-04-19 15:56:10|15409.4|15407.9|15411.7|15410.2|15411.7|15410.2|15409.4|15407.7|71
1650383780000|2022-04-19 15:56:20|||||||||11
1650383790000|2022-04-19 15:56:30|15412.7|15411.2|15413.7|15412.2|15413.7|15412.2|15412.7|15411.2|158
1650383800000|2022-04-19 15:56:40|15414.2|15412.7|15415.9|15414.4|15415.9|15414.4|15414.2|15412.7|184
1650383810000|2022-04-19 15:56:50|15415.4|15413.9|15415.9|15414.4|15415.9|15414.4|15414.7|15413.2|66
1650383820000|2022-04-19 15:57:00|||||||||1
1650383830000|2022-04-19 15:57:10|15414.9|15413.4|15414.7|15413.2|15414.9|15413.4|15414.7|15413.2|17
1650383840000|2022-04-19 15:57:20|15414.1|15412.6|15414.7|15413.2|15414.7|15413.2|15414.1|15412.6|11
1650383850000|2022-04-19 15:57:30|15415.1|15413.6|15414.7|15413.2|15415.9|15414.4|15414.7|15413.2|8
1650383860000|2022-04-19 15:57:40|||||||||17
1650383880000|2022-04-19 15:58:00|15415.2|15413.7|15415.9|15414.4|15416.9|15414.6|15415.2|15413.7|11
1650383890000|2022-04-19 15:58:10|15416.9|15415.4|15415.9|15414.4|15417.1|15415.4|15415.9|15414.4|51
1650383900000|2022-04-19 15:58:20|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|9
1650383910000|2022-04-19 15:58:30|||||||||62
1650383920000|2022-04-19 15:58:40|||||||||2
1650383930000|2022-04-19 15:58:50|||||||||2
1650383940000|2022-04-19 15:59:00|||||||||3
1650383950000|2022-04-19 15:59:10|||||||||59
1650383960000|2022-04-19 15:59:20|15415.9|15414.4|15416.9|15414.4|15416.9|15415.4|15415.9|15414.4|182
1650383970000|2022-04-19 15:59:30|15417.1|15414.6|15415.9|15414.4|15417.1|15415.4|15415.7|15414.2|41
1650383980000|2022-04-19 15:59:40|15416.9|15415.2|15416.9|15415.4|15416.9|15415.4|15415.9|15415.2|18
1650383990000|2022-04-19 15:59:50|||||||||32
1650384000000|2022-04-19 16:00:00|15415.9|15414.4|15414.7|15413.2|15416.9|15415.4|15414.7|15413.2|113
1650384010000|2022-04-19 16:00:10|15415.7|15413.4|15416.9|15415.4|15416.9|15415.4|15415.7|15413.2|24
1650384020000|2022-04-19 16:00:20|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|19
1650384040000|2022-04-19 16:00:40|15418.4|15416.9|15418.9|15417.4|15419.9|15418.4|15418.4|15416.9|147
1650384050000|2022-04-19 16:00:50|15419.9|15418.2|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|16
1650384060000|2022-04-19 16:01:00|15420.9|15418.6|15419.9|15418.4|15420.9|15418.6|15419.9|15418.4|180
1650384070000|2022-04-19 16:01:10|15419.4|15417.9|15418.9|15417.4|15419.9|15417.9|15418.9|15417.4|91
1650384080000|2022-04-19 16:01:20|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|42
1650384090000|2022-04-19 16:01:30|15419.9|15418.2|15418.9|15417.4|15419.9|15418.4|15418.9|15417.2|208
1650384100000|2022-04-19 16:01:40|||||||||15
1650384110000|2022-04-19 16:01:50|15417.9|15416.4|15417.9|15416.4|15418.9|15416.6|15417.9|15416.2|19
1650384120000|2022-04-19 16:02:00|15418.9|15417.2|15418.9|15417.4|15418.9|15417.4|15418.7|15417.2|37
1650384130000|2022-04-19 16:02:10|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|7
1650384140000|2022-04-19 16:02:20|||||||||51
1650384150000|2022-04-19 16:02:30|||||||||1
1650384160000|2022-04-19 16:02:40|15418.9|15417.4|15417.9|15416.4|15418.9|15417.4|15417.9|15416.4|54
1650384170000|2022-04-19 16:02:50|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|74
1650384180000|2022-04-19 16:03:00|||||||||76
1650384190000|2022-04-19 16:03:10|15418.4|15416.9|15418.9|15417.4|15419.1|15417.4|15417.9|15416.4|29
1650384200000|2022-04-19 16:03:20|15418.7|15416.4|15418.9|15416.4|15418.9|15417.4|15417.9|15416.2|6
1650384210000|2022-04-19 16:03:30|15417.9|15417.4|15417.9|15416.4|15418.4|15417.4|15417.9|15416.4|59
1650384220000|2022-04-19 16:03:40|15416.9|15415.4|15417.9|15416.4|15417.9|15416.4|15416.9|15415.2|25
1650384230000|2022-04-19 16:03:50|||||||||51
1650384240000|2022-04-19 16:04:00|||||||||5
1650384250000|2022-04-19 16:04:10|||||||||1
1650384260000|2022-04-19 16:04:20|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|16
1650384270000|2022-04-19 16:04:30|15418.4|15416.9|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|62
1650384280000|2022-04-19 16:04:40|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|55
1650384290000|2022-04-19 16:04:50|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|41
1650384300000|2022-04-19 16:05:00|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|45
1650384310000|2022-04-19 16:05:10|15418.9|15417.4|15417.9|15415.4|15418.9|15417.4|15416.9|15415.4|312
1650384320000|2022-04-19 16:05:20|15417.1|15415.6|15415.9|15414.4|15417.1|15415.6|15415.9|15414.4|36
1650384330000|2022-04-19 16:05:30|15414.9|15413.4|15415.9|15414.4|15415.9|15414.4|15414.7|15413.2|18
1650384340000|2022-04-19 16:05:40|15414.7|15413.2|15414.7|15413.2|15415.9|15414.4|15414.7|15413.2|50
1650384350000|2022-04-19 16:05:50|||||||||31
1650384360000|2022-04-19 16:06:00|15413.7|15412.2|15413.7|15412.2|15414.7|15412.2|15413.7|15411.9|8
1650384370000|2022-04-19 16:06:10|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|60
1650384380000|2022-04-19 16:06:20|15413.7|15412.2|15413.7|15411.2|15413.7|15412.2|15413.1|15411.2|149
1650384390000|2022-04-19 16:06:30|15412.9|15411.4|15412.7|15411.2|15413.4|15411.4|15412.7|15410.9|13
1650384400000|2022-04-19 16:06:40|15413.7||15413.7||15413.7||15413.7||3
1650384410000|2022-04-19 16:06:50|15412.9|15411.4|15412.7|15411.2|15412.9|15411.4|15412.7|15411.2|4
1650384420000|2022-04-19 16:07:00|||||||||2
1650384430000|2022-04-19 16:07:10|15412.1|15410.6|15412.7|15411.2|15412.7|15411.2|15411.7|15410.2|9
1650384440000|2022-04-19 16:07:20|15411.7|15410.2|15412.9|15410.4|15412.9|15411.2|15411.7|15410.2|15
1650384450000|2022-04-19 16:07:30|15412.7|15410.2|15412.7|15410.2|15412.7|15410.4|15411.7|15410.2|1
1650384460000|2022-04-19 16:07:40|15411.9|15410.4|15411.7|15410.2|15411.9|15410.4|15411.7|15410.2|2
1650384470000|2022-04-19 16:07:50|15412.7|15410.9|15412.7|15411.2|15412.7|15411.2|15412.4|15410.9|3
1650384480000|2022-04-19 16:08:00|15413.4|15410.9|15412.7|15411.2|15413.4|15411.2|15412.7|15410.9|45
1650384490000|2022-04-19 16:08:10|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|92
1650384500000|2022-04-19 16:08:20|15412.4|15410.9|15412.7|15411.2|15412.7|15411.2|15412.4|15410.9|10
1650384510000|2022-04-19 16:08:30|||||||||8
1650384530000|2022-04-19 16:08:50|15412.1|15410.6|15412.7|15411.2|15412.7|15411.2|15412.1|15410.6|66
1650384540000|2022-04-19 16:09:00|15411.7|15410.2|15411.7|15410.2|15411.7|15411.2|15411.7|15410.2|33
1650384550000|2022-04-19 16:09:10|||||||||1
1650384560000|2022-04-19 16:09:20|15411.1|15409.6|15410.4|15408.9|15411.1|15409.6|15410.4|15408.9|80
1650384570000|2022-04-19 16:09:30|15411.7|15410.2|15411.7|15410.2|15411.9|15410.2|15410.4|15408.9|124
1650384580000|2022-04-19 16:09:40|15412.2|15410.7|15411.7|15410.2|15412.2|15410.7|15411.7|15410.2|125
1650384590000|2022-04-19 16:09:50|15410.7|15409.2|15410.4|15408.9|15410.7|15409.2|15409.4|15407.9|395
1650384600000|2022-04-19 16:10:00|15411.7|15410.2|15410.4|15408.9|15411.7|15410.2|15410.4|15408.9|63
1650384610000|2022-04-19 16:10:10|15410.7|15409.2|15412.7|15410.2|15412.7|15410.4|15410.4|15408.9|125
1650384620000|2022-04-19 16:10:20|15411.9|15410.4|15412.7|15411.2|15412.7|15411.2|15411.9|15410.2|11
1650384640000|2022-04-19 16:10:40|15412.1|15410.6|15412.7|15411.2|15412.7|15411.2|15412.1|15410.6|25
1650384650000|2022-04-19 16:10:50|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|40
1650384660000|2022-04-19 16:11:00|15411.4|15409.9|15412.7|15410.2|15412.7|15411.2|15411.4|15409.9|129
1650384670000|2022-04-19 16:11:10|15412.4|15410.9|15410.4|15408.9|15412.7|15411.2|15410.4|15408.9|75
1650384690000|2022-04-19 16:11:30|15410.7|15409.2|15411.7|15410.2|15411.7|15410.2|15410.4|15408.9|67
1650384700000|2022-04-19 16:11:40|||||||||7
1650384710000|2022-04-19 16:11:50|15411.1|15409.6|15411.7|15410.2|15411.7|15410.2|15410.4|15408.9|82
1650384720000|2022-04-19 16:12:00|||||||||4
1650384730000|2022-04-19 16:12:10|||||||||2
1650384740000|2022-04-19 16:12:20|||||||||3
1650384760000|2022-04-19 16:12:40|15412.7|15411.2|15411.7|15410.2|15412.7|15411.2|15411.7|15410.2|43
1650384770000|2022-04-19 16:12:50|15412.7|15411.2|15411.7|15410.2|15412.9|15411.2|15411.7|15410.2|34
1650384780000|2022-04-19 16:13:00|15412.4|15410.9|15412.7|15411.2|15412.7|15411.2|15412.4|15410.2|6
1650384790000|2022-04-19 16:13:10|15412.9|15410.2|15412.7|15411.2|15412.9|15411.2|15412.7|15410.2|0
1650384800000|2022-04-19 16:13:20|||||||||60
1650384810000|2022-04-19 16:13:30|15413.2|15411.7|15412.7|15411.2|15413.7|15412.2|15412.7|15411.2|300
1650384820000|2022-04-19 16:13:40|15412.9|15411.4|15412.7|15411.2|15413.7|15411.4|15412.7|15411.2|0
1650384830000|2022-04-19 16:13:50|||||||||1
1650384840000|2022-04-19 16:14:00|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|12
1650384860000|2022-04-19 16:14:20|||||||||31
1650384870000|2022-04-19 16:14:30|15411|15409.2|15411.7|15410.2|15411.7|15410.2|15411|15409.2|18
1650384880000|2022-04-19 16:14:40|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|1
1650384890000|2022-04-19 16:14:50|15411.9|15409.4|15411.7|15409.2|15411.9|15409.4|15411.7|15409.2|1
1650384900000|2022-04-19 16:15:00|15410.9|15409.4|15410.4|15408.9|15410.9|15409.4|15410.4|15408.9|0
1650384910000|2022-04-19 16:15:10|||||||||13
1650384920000|2022-04-19 16:15:20|15410|15408.5|15410.4|15408.9|15411.7|15409.4|15410|15408.5|37
1650384930000|2022-04-19 16:15:30|15411.4|15409.2|15410.4|15408.9|15411.7|15409.2|15410.4|15408.9|0
1650384940000|2022-04-19 16:15:40|15411.4|15409.9|15410.4|15408.9|15411.7|15410.2|15410.4|15408.9|89
1650384950000|2022-04-19 16:15:50|15410|15408.5|15409.4|15407.9|15410|15408.5|15409.4|15407.9|61
1650384970000|2022-04-19 16:16:10|15408.4|15406.9|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|167
1650384990000|2022-04-19 16:16:30|||||||||6
1650385000000|2022-04-19 16:16:40|||||||||11
1650385010000|2022-04-19 16:16:50|||||||||1
1650385030000|2022-04-19 16:17:10|||||||||40
1650385040000|2022-04-19 16:17:20|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|26
1650385050000|2022-04-19 16:17:30|15409.7|15407.9|15409.4|15407.9|15409.7|15408.2|15409.4|15407.9|6
1650385060000|2022-04-19 16:17:40|15410.4|15408.9|15410.4|15407.9|15410.9|15408.9|15410.4|15407.9|11
1650385070000|2022-04-19 16:17:50|15409.7|15408.2|15409.4|15407.9|15409.7|15408.2|15409.4|15407.9|0
1650385080000|2022-04-19 16:18:00|15410.4|15408.7|15410.4|15407.9|15410.4|15408.9|15410.2|15407.9|23
1650385090000|2022-04-19 16:18:10|15410.2|15408.7|15409.4|15407.9|15410.4|15408.9|15409.4|15407.9|192
1650385100000|2022-04-19 16:18:20|15410.2|15407.7|15410.4|15408.9|15410.4|15408.9|15410.2|15407.7|1
1650385120000|2022-04-19 16:18:40|||||||||1
1650385130000|2022-04-19 16:18:50|15411|15409.5|15411.7|15410.2|15411.7|15410.2|15411|15409.5|248
1650385140000|2022-04-19 16:19:00|15411.4|15409.9|15411.7|15409.2|15411.9|15410.2|15410.7|15409.2|8
1650385150000|2022-04-19 16:19:10|15410.7|15408.9|15410.4|15408.9|15410.7|15408.9|15410.4|15408.9|0
1650385160000|2022-04-19 16:19:20|15409.4|15407.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|11
1650385190000|2022-04-19 16:19:50|||||||||1
1650385230000|2022-04-19 16:20:30|||||||||4
1650385260000|2022-04-19 16:21:00|15411.7|15410.2|15411.7|15410.2|15411.9|15410.2|15410.4|15408.9|84
1650385270000|2022-04-19 16:21:10|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|24
1650385280000|2022-04-19 16:21:20|||||||||27
1650385290000|2022-04-19 16:21:30|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|73
1650385300000|2022-04-19 16:21:40|15409.2|15406.9|15408.4|15406.9|15409.4|15407.7|15408.4|15406.9|48
1650385310000|2022-04-19 16:21:50|15409.4|15407.2|15409.4|15407.9|15409.7|15407.9|15408.4|15406.4|17
1650385320000|2022-04-19 16:22:00|15408.4|15406.9|15408.9|15407.4|15409.4|15407.9|15408.4|15406.9|35
1650385330000|2022-04-19 16:22:10|15408.4|15406.9|15407.4|15405.9|15409.4|15406.9|15407.4|15405.9|41
1650385340000|2022-04-19 16:22:20|15408.4||15407.4||15408.4||15407.4||18
1650385350000|2022-04-19 16:22:30|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|9
1650385360000|2022-04-19 16:22:40|15408.7|15406.2|15408.4|15406.9|15408.7|15406.9|15408.4|15406.2|3
1650385370000|2022-04-19 16:22:50|15407.4|15405.9|15406.4|15404.9|15408.4|15406.9|15406.4|15404.9|47
1650385380000|2022-04-19 16:23:00|15407.2|15404.7|15407.4|15404.9|15407.7|15405.9|15406.4|15404.7|14
1650385390000|2022-04-19 16:23:10|15406.4||15406.4||15406.4||15406.4||45
1650385400000|2022-04-19 16:23:20|15405.4|15403.9|15404.4|15402.9|15405.4|15403.9|15404.4|15402.9|61
1650385420000|2022-04-19 16:23:40|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|4
1650385430000|2022-04-19 16:23:50|15404.9|15402.9|15405.4|15403.9|15405.7|15403.9|15404.7|15402.9|44
1650385440000|2022-04-19 16:24:00|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|57
1650385450000|2022-04-19 16:24:10|||||||||39
1650385490000|2022-04-19 16:24:50|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|15402.4|15400.9|80
1650385500000|2022-04-19 16:25:00|15402.4|15400.9|15401.4|15399.9|15402.7|15400.9|15401.4|15399.9|47
1650385510000|2022-04-19 16:25:10|15400.4|15398.9|15401.4|15399.9|15401.4|15399.9|15400.4|15398.9|226
1650385520000|2022-04-19 16:25:20|15401.7|15398.9|15401.4|15399.9|15401.7|15399.9|15400.7|15398.9|117
1650385530000|2022-04-19 16:25:30|15400.9|15398.9|15399.2|15397.7|15401.4|15399.9|15399.2|15397.7|226
1650385550000|2022-04-19 16:25:50|15400.4|15398.9|15399.2|15397.7|15400.4|15398.9|15399.2|15397.7|155
1650385560000|2022-04-19 16:26:00|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|58
1650385570000|2022-04-19 16:26:10|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15398.2|15396.7|56
1650385580000|2022-04-19 16:26:20|15400.4|15398.9|15399.2|15397.7|15400.4|15398.9|15399.2|15397.7|53
1650385590000|2022-04-19 16:26:30|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|18
1650385600000|2022-04-19 16:26:40|15399.2|15397.5|15398.2|15396.7|15399.2|15397.7|15398.2|15396.7|15
1650385610000|2022-04-19 16:26:50|15397.7|15396.2|15397.2|15395.7|15397.7|15396.2|15397.2|15395.7|10
1650385620000|2022-04-19 16:27:00|15398.2||15397.2||15398.2||15397.2||39
1650385630000|2022-04-19 16:27:10|15397|15395.5|15397.2|15395.7|15397.2|15395.7|15396.2|15394.7|61
1650385640000|2022-04-19 16:27:20|15396.4|15394.7|15397.2|15394.7|15397.4|15394.9|15396.2|15394.5|7
1650385650000|2022-04-19 16:27:30|15397|15395.5|15397.2|15395.7|15397.4|15395.7|15397|15394.7|2
1650385660000|2022-04-19 16:27:40|15396.8|15395.3|15396.2|15393.7|15396.8|15395.3|15396.2|15393.7|38
1650385670000|2022-04-19 16:27:50||15394.7||15394.7||15394.7||15394.7|56
1650385680000|2022-04-19 16:28:00|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397|15395.5|14
1650385690000|2022-04-19 16:28:10|15396.8|15395.3|15397.2|15395.7|15397.2|15395.7|15396.8|15395.3|75
1650385700000|2022-04-19 16:28:20|||||||||5
1650385720000|2022-04-19 16:28:40|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|6
1650385740000|2022-04-19 16:29:00|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|13
1650385750000|2022-04-19 16:29:10|15395.2|15394.7|15396.4|15393.9|15396.4|15395.7|15395.2|15393.5|59
1650385760000|2022-04-19 16:29:20|15396.2|15393.7|15397.2|15395.7|15397.2|15395.7|15395.2|15393.7|44
1650385770000|2022-04-19 16:29:30|15398.2|15396.7|15398.4|15396.9|15398.4|15396.9|15398.2|15396.7|16
1650385780000|2022-04-19 16:29:40|15397.7|15396.2|15398.4|15396.9|15398.4|15396.9|15397.4|15395.7|4
1650385790000|2022-04-19 16:29:50|15399.4|15397.2|15398.2|15395.7|15399.4|15397.2|15397.4|15395.7|35
1650385800000|2022-04-19 16:30:00|15397.4|15395.9|15397.2|15394.7|15398.7|15396.2|15396|15394.5|22
1650385810000|2022-04-19 16:30:10|15397.4|15395.7|15396|15394.5|15397.4|15395.7|15396|15394.5|10
1650385820000|2022-04-19 16:30:20|15396.5|15395|15397.2|15395.7|15397.2|15395.7|15396|15394.5|14
1650385830000|2022-04-19 16:30:30|15397|15394.7|15397.2|15395.7|15397.2|15395.7|15397|15394.7|0
1650385850000|2022-04-19 16:30:50|15398.2|15396.7|15397.2|15395.7|15398.4|15396.7|15397.2|15395.5|74
1650385920000|2022-04-19 16:32:00|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|33
1650385930000|2022-04-19 16:32:10|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|10
1650385940000|2022-04-19 16:32:20|15397.7|15396.2|15398.2|15396.7|15398.2|15396.7|15397.7|15396.2|46
1650385950000|2022-04-19 16:32:30||15395.7||15395.7||15395.7||15395.7|26
1650385960000|2022-04-19 16:32:40|15397.4|15395.9|15397.2|15395.7|15398.2|15395.9|15397.2|15395.5|2
1650386000000|2022-04-19 16:33:20|15397.8|15396.3|15397.2|15395.7|15398.2|15396.7|15397.2|15395.7|38
1650386040000|2022-04-19 16:34:00|15396.2|15394.7|15396.2|15394.7|15397.2|15395.7|15396.2|15394.7|39
1650386060000|2022-04-19 16:34:20|15395.2|15393.7|15395.2|15393.7|15396.2|15394.7|15395.2|15393.7|10
1650386070000|2022-04-19 16:34:30|||||||||23
1650386080000|2022-04-19 16:34:40|15395|15392.7|15394|15392.5|15395.2|15393.7|15394|15392.5|26
1650386090000|2022-04-19 16:34:50|||||||||1
1650386100000|2022-04-19 16:35:00|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15394|15392.5|10
1650386110000|2022-04-19 16:35:10|||||||||1
1650386120000|2022-04-19 16:35:20|15396.2||15396.2||15396.2||15396.2||29
1650386130000|2022-04-19 16:35:30|15395.7|15394.2|15396.2|15394.7|15396.2|15394.7|15395.7|15394.2|51
1650386140000|2022-04-19 16:35:40|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|69
1650386160000|2022-04-19 16:36:00|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|18
1650386170000|2022-04-19 16:36:10|15398.4|15395.9|15397.2|15395.7|15398.4|15396.7|15397.2|15395.7|31
1650386180000|2022-04-19 16:36:20|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|60
1650386200000|2022-04-19 16:36:40|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|95
1650386210000|2022-04-19 16:36:50|15398.2|15396.7|15398.2|15395.7|15398.2|15396.7|15397.2|15395.7|6
1650386220000|2022-04-19 16:37:00|15398.5|15396|15398.2|15396.7|15398.5|15396.7|15397.2|15395.5|27
1650386230000|2022-04-19 16:37:10|15397.7|15396.2|15398.2|15396.7|15398.2|15396.7|15397.7|15396.2|7
1650386240000|2022-04-19 16:37:20|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15396.2|15394.7|18
1650386250000|2022-04-19 16:37:30|15396.5|15394.7|15396.2|15394.7|15396.5|15395|15396.2|15394.7|2
1650386270000|2022-04-19 16:37:50|15395.7|15394.2|15396.2|15394.7|15396.5|15394.7|15395.7|15393.7|6
1650386280000|2022-04-19 16:38:00|15396.5|15394|15396.2|15394.7|15396.5|15394.7|15396.2|15393.7|52
1650386290000|2022-04-19 16:38:10|||||||||32
1650386310000|2022-04-19 16:38:30|||||||||2
1650386320000|2022-04-19 16:38:40|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|9
1650386330000|2022-04-19 16:38:50|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|34
1650386340000|2022-04-19 16:39:00|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|28
1650386350000|2022-04-19 16:39:10|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|12
1650386360000|2022-04-19 16:39:20|15396|15394.5|15396.2|15394.7|15397.2|15395.7|15396|15394.5|5
1650386370000|2022-04-19 16:39:30|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15
1650386380000|2022-04-19 16:39:40|15398.2|15396.7|15398.8|15397.3|15399.2|15397.3|15397.7|15396.2|40
1650386390000|2022-04-19 16:39:50|15400|15397.5|15400.5|15399|15400.5|15399|15399.2|15396.7|84
1650386400000|2022-04-19 16:40:00|15400.2|15398|15398.2|15396.7|15400.2|15398|15398.2|15396.5|3
1650386430000|2022-04-19 16:40:30|||||||||5
1650386440000|2022-04-19 16:40:40|15399.2|15397.5|15399.2|15397.7|15399.2|15397.7|15399|15397.5|3
1650386450000|2022-04-19 16:40:50|15399.8|15398.3|15399.2|15397.7|15400.5|15399|15399.2|15397.7|44
1650386460000|2022-04-19 16:41:00|15400|15397.5|15400.5|15399|15400.5|15399|15399.2|15397.5|15
1650386470000|2022-04-19 16:41:10|15399.2|15397.7|15400.5|15399|15400.7|15399|15399.2|15397.7|24
1650386480000|2022-04-19 16:41:20|15399.5|15398|15400.2|15397.7|15400.5|15398|15399.2|15397.7|14
1650386490000|2022-04-19 16:41:30|15399.2||15400.2||15400.2||15399.2||8
1650386500000|2022-04-19 16:41:40|15399.2||15399.2||15400.2||15399.2||1
1650386510000|2022-04-19 16:41:50|15400.5|15399|15400.5|15399|15401.5|15400|15400.5|15399|10
1650386520000|2022-04-19 16:42:00|||||||||91
1650386530000|2022-04-19 16:42:10|15399.2|15397.7|15400.5|15399|15400.5|15399|15399.2|15397.5|39
1650386540000|2022-04-19 16:42:20|15399.2|15397.7|15400.5|15399|15400.5|15399|15399|15396.7|55
1650386550000|2022-04-19 16:42:30|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|8
1650386580000|2022-04-19 16:43:00|||||||||3
1650386590000|2022-04-19 16:43:10|||||||||1
1650386610000|2022-04-19 16:43:30|15400.5|15399|15400.5|15399|15400.5|15399|15400.5|15399|7
1650386620000|2022-04-19 16:43:40|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|21
1650386630000|2022-04-19 16:43:50|15400.9|15399.4|15401.5|15400|15401.5|15400|15400.5|15398.7|17
1650386640000|2022-04-19 16:44:00|15400.5|15399|15400.5|15399|15401.5|15399|15400.5|15399|4
1650386650000|2022-04-19 16:44:10|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|1
1650386690000|2022-04-19 16:44:50|||||||||1
1650386700000|2022-04-19 16:45:00|||||||||1
1650386720000|2022-04-19 16:45:20|||||||||51
1650386740000|2022-04-19 16:45:40|||||||||56
1650386760000|2022-04-19 16:46:00|||||||||3
1650386770000|2022-04-19 16:46:10|15402.5|15401|15402.5|15401|15402.5|15401|15402.5|15401|37
1650386790000|2022-04-19 16:46:30|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|26
1650386800000|2022-04-19 16:46:40|||||||||9
1650386810000|2022-04-19 16:46:50|||||||||2
1650386820000|2022-04-19 16:47:00|15401.2|15399|15401.5|15400|15401.5|15400|15400.9|15399|12
1650386840000|2022-04-19 16:47:20|15400.5|15399|15401.5|15400|15401.5|15400|15400.5|15399|20
1650386870000|2022-04-19 16:47:50|15402.2|15399.7|15402.5|15400|15402.5|15400|15402.2|15399.7|39
1650386880000|2022-04-19 16:48:00||15401||15401||15401||15401|1
1650386890000|2022-04-19 16:48:10|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|8
1650386910000|2022-04-19 16:48:30|15400.5|15399|15400.5|15399|15401.5|15400|15400.5|15399|26
1650386920000|2022-04-19 16:48:40|15401|15399.5|15401.5|15400|15401.5|15400|15400.5|15399|24
1650386930000|2022-04-19 16:48:50|||||||||6
1650386940000|2022-04-19 16:49:00|||||||||6
1650386960000|2022-04-19 16:49:20|||||||||9
1650386970000|2022-04-19 16:49:30|||||||||1
1650387000000|2022-04-19 16:50:00|||||||||4
1650387020000|2022-04-19 16:50:20|15402.5||15401.5||15402.5||15401.5||12
1650387030000|2022-04-19 16:50:30|15402.5|15401|15401.5|15400|15402.5|15401|15401.5|15400|159
1650387050000|2022-04-19 16:50:50|15402|15400.5|15402.5|15401|15402.5|15401|15402|15400.5|89
1650387060000|2022-04-19 16:51:00|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|84
1650387070000|2022-04-19 16:51:10|15400.5|15399|15401.5|15400|15401.7|15400|15400.5|15399|28
1650387110000|2022-04-19 16:51:50|15400.5|15399|15401.5|15400|15401.5|15400|15400.5|15399|10
1650387120000|2022-04-19 16:52:00|||||||||2
1650387130000|2022-04-19 16:52:10|||||||||3
1650387150000|2022-04-19 16:52:30|||||||||6
1650387170000|2022-04-19 16:52:50|15402.5||15401.5||15402.5||15401.5||53
1650387180000|2022-04-19 16:53:00|15402.5|15400.7|15402.5|15401|15402.5|15401|15402.2|15400.7|1
1650387190000|2022-04-19 16:53:10|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|3
1650387220000|2022-04-19 16:53:40|||||||||1
1650387230000|2022-04-19 16:53:50|||||||||1
1650387240000|2022-04-19 16:54:00|||||||||1
1650387250000|2022-04-19 16:54:10|15402.5|15401|15402.5|15401|15402.5|15401|15402.5|15401|11
1650387290000|2022-04-19 16:54:50||15400||15400||15400||15400|6
1650387300000|2022-04-19 16:55:00|15401.5|15401|15402.5|15401|15402.5|15401|15401.5|15401|2
1650387310000|2022-04-19 16:55:10|15402.2|15400.7|15402.5|15401|15402.5|15401|15401.5|15400|20
1650387320000|2022-04-19 16:55:20|15403|15401.5|15403.5|15402|15403.5|15402|15403|15401.5|78
1650387330000|2022-04-19 16:55:30|||||||||21
1650387370000|2022-04-19 16:56:10|15401.5|15400|15402.5|15400|15402.5|15400|15401.5|15400|4
1650387380000|2022-04-19 16:56:20|15401.5||15401.5||15401.5||15401.5||0
1650387390000|2022-04-19 16:56:30|||||||||6
1650387410000|2022-04-19 16:56:50|15400.5|15399|15400.5|15399|15400.5|15399|15400.5|15399|5
1650387420000|2022-04-19 16:57:00|15399.2|15397.7|15400.5|15399|15400.5|15399|15399.2|15396.7|120
1650387430000|2022-04-19 16:57:10|15399.5|15398|15399.2|15397.7|15399.5|15398|15398.2|15396.7|32
1650387440000|2022-04-19 16:57:20|15400.5|15398|15400.5|15399|15400.5|15399|15400.2|15398|9
1650387450000|2022-04-19 16:57:30|||||||||9
1650387460000|2022-04-19 16:57:40|15400.7|15399.2|15400.5|15399|15401|15399.5|15400.5|15399|45
1650387480000|2022-04-19 16:58:00|15400.7|15399.2|15401.5|15400|15401.5|15400|15400.5|15399|30
1650387490000|2022-04-19 16:58:10|15401.7|15400.2|15402.5|15401|15402.5|15401|15401.7|15400.2|40
1650387500000|2022-04-19 16:58:20|||||||||24
1650387510000|2022-04-19 16:58:30|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|37
1650387520000|2022-04-19 16:58:40|15402.5|15401|15403.5|15402|15403.5|15402|15402.5|15401|87
1650387530000|2022-04-19 16:58:50|15404.5|15403|15404.5|15403|15404.5|15403|15404.5|15403|28
1650387540000|2022-04-19 16:59:00|15403.5|15402|15403.5|15401|15403.5|15402|15402.7|15401|65
1650387550000|2022-04-19 16:59:10|15402.5||15402.5||15402.5||15402.5||0
1650387560000|2022-04-19 16:59:20|15403.5|15402|15403.5|15402|15403.5|15402|15402.5|15401|85
1650387570000|2022-04-19 16:59:30|||||||||13
1650387580000|2022-04-19 16:59:40|15403.7|15401.2|15403.5|15401|15403.7|15402|15402.5|15401|27
1650387590000|2022-04-19 16:59:50|15402.5|15402|15403.5|15402|15403.5|15402|15402.5|15402|41
1650387600000|2022-04-19 17:00:00|15403.9|15402.4|15402.5|15401|15404.5|15403|15402.5|15401|75
1650387610000|2022-04-19 17:00:10|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|1
1650387630000|2022-04-19 17:00:30|15402.5|15401|15402.5|15401|15402.5|15401|15402.5|15401|4
1650387640000|2022-04-19 17:00:40|15402.7|15400.2|15402.5|15400|15402.7|15400.2|15402.5|15400|3
1650387660000|2022-04-19 17:01:00|15402.2|15399.7|15401.5|15400|15402.2|15400|15401.5|15399.7|0
1650387670000|2022-04-19 17:01:10|15402.5|15401|15402.5|15401|15402.5|15401|15402.5|15401|2
1650387680000|2022-04-19 17:01:20|15403.5|15401.2|15403.5|15401|15403.5|15401.2|15402.5|15401|4
1650387690000|2022-04-19 17:01:30|15402.5|15402|15402.5|15401|15403.7|15402|15402.5|15401|2
1650387700000|2022-04-19 17:01:40|||||||||1
1650387710000|2022-04-19 17:01:50|15403.5|15402|15402.5|15401|15403.5|15402|15402.5|15400.7|9
1650387720000|2022-04-19 17:02:00|15403.2|15400.7|15403.5|15401|15403.5|15402|15402.5|15400.7|5
1650387730000|2022-04-19 17:02:10|15402.5||15402.5||15402.5||15402.5||0
1650387750000|2022-04-19 17:02:30|||||||||5
1650387760000|2022-04-19 17:02:40|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|5
1650387770000|2022-04-19 17:02:50|||||||||1
1650387790000|2022-04-19 17:03:10|||||||||3
1650387800000|2022-04-19 17:03:20|15404.5|15403|15404.5|15403|15404.5|15403|15404.5|15403|39
1650387810000|2022-04-19 17:03:30|15405.5|15403.2|15404.5|15403|15405.5|15403.2|15404.5|15403|48
1650387820000|2022-04-19 17:03:40|||||||||17
1650387830000|2022-04-19 17:03:50|||||||||17
1650387840000|2022-04-19 17:04:00|||||||||4
1650387850000|2022-04-19 17:04:10|15405.5|15403.2|15404.5|15403|15405.5|15403.2|15404.5|15403|6
1650387860000|2022-04-19 17:04:20|15405.5|15403.2|15404.5|15403|15405.5|15403.2|15404.5|15403|1
1650387890000|2022-04-19 17:04:50|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|13
1650387930000|2022-04-19 17:05:30|15402.5|15401|15402.5|15401|15403.5|15401|15402.5|15401|8
1650387940000|2022-04-19 17:05:40|||||||||6
1650387950000|2022-04-19 17:05:50|15402.2|15400|15401.5|15400|15402.2|15400|15401.5|15399.7|9
1650387960000|2022-04-19 17:06:00|||||||||4
1650387970000|2022-04-19 17:06:10|||||||||3
1650387980000|2022-04-19 17:06:20|||||||||5
1650387990000|2022-04-19 17:06:30|||||||||4
1650388000000|2022-04-19 17:06:40|||||||||4
1650388010000|2022-04-19 17:06:50|||||||||2
1650388020000|2022-04-19 17:07:00|||||||||4
1650388030000|2022-04-19 17:07:10|15402|15400.5|15401.5|15400|15402.5|15401|15401.5|15400|68
1650388040000|2022-04-19 17:07:20|15402.5||15401.5||15402.5||15401.5||5
1650388050000|2022-04-19 17:07:30|15402.5|15400.2|15401.5|15400|15402.5|15400.2|15401.5|15399.7|0
1650388060000|2022-04-19 17:07:40|15400.5|15399|15400.5|15399|15400.5|15399|15400.5|15399|27
1650388080000|2022-04-19 17:08:00|15400.7|15399.2|15400.5|15399|15401.5|15400|15400.5|15398.7|15
1650388090000|2022-04-19 17:08:10|15401.5|15400|15401.5|15399|15401.5|15400|15400.5|15398.7|13
1650388100000|2022-04-19 17:08:20|15400.5||15400.5||15400.5||15400.5||1
1650388110000|2022-04-19 17:08:30|15399.5|15398|15399.2|15397.7|15399.5|15398|15399.2|15397.7|1
1650388120000|2022-04-19 17:08:40|15400.2|15398|15399.2|15397.7|15400.2|15398.5|15399.2|15397.7|2
1650388130000|2022-04-19 17:08:50|15401.5|15400|15400.5|15399|15401.5|15400|15400.5|15399|5
1650388140000|2022-04-19 17:09:00|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|13
1650388150000|2022-04-19 17:09:10|15398.2|15396.7|15399.2|15397.7|15399.5|15397.7|15398.2|15396.5|26
1650388160000|2022-04-19 17:09:20|15400.5|15398|15400.5|15399|15400.5|15399|15400.2|15398|7
1650388170000|2022-04-19 17:09:30|15399.5|15398|15400.5|15399|15400.5|15399|15399.2|15397.7|14
1650388190000|2022-04-19 17:09:50|15400|15397.5|15400.5|15399|15400.5|15399|15400|15397.5|10
1650388200000|2022-04-19 17:10:00|15399.2|15397.7|15399.2|15397.7|15400.5|15399|15399.2|15397.7|2
1650388210000|2022-04-19 17:10:10|15399|15396.7|15399.2|15396.7|15399.5|15397.7|15399|15396.7|11
1650388220000|2022-04-19 17:10:20|15398.5|15397|15398.2|15396.7|15398.5|15397|15397.2|15395.7|8
1650388230000|2022-04-19 17:10:30||15395.7||15396.7||15396.7||15395.7|0
1650388240000|2022-04-19 17:10:40|15398|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|0
1650388250000|2022-04-19 17:10:50|||||||||1
1650388260000|2022-04-19 17:11:00|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|15399.2|15397.7|45
1650388270000|2022-04-19 17:11:10|15399.5|15397|15399.2|15396.7|15399.5|15397|15399.2|15396.7|6
1650388280000|2022-04-19 17:11:20|15399|15397.5|15399.2|15397.7|15399.2|15397.7|15398.2|15396.7|19
1650388290000|2022-04-19 17:11:30|15398.5|15397|15399.2|15397.7|15399.2|15397.7|15398.2|15396.7|57
1650388300000|2022-04-19 17:11:40|||||||||3
1650388310000|2022-04-19 17:11:50||15396.7||15397.7||15397.7||15396.7|1
1650388340000|2022-04-19 17:12:20|||||||||1
1650388370000|2022-04-19 17:12:50|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|3
1650388380000|2022-04-19 17:13:00|15397.8|15396.3|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|44
1650388400000|2022-04-19 17:13:20|||||||||10
1650388410000|2022-04-19 17:13:30||15395.7||15395.7||15396.7||15395.7|1
1650388430000|2022-04-19 17:13:50|15398|15396.5|15398.2|15396.7|15398.2|15396.7|15398|15395.7|0
1650388440000|2022-04-19 17:14:00|||||||||15
1650388450000|2022-04-19 17:14:10|15399|15396.5|15399.2|15397.7|15399.2|15397.7|15399|15396.5|6
1650388460000|2022-04-19 17:14:20|15400|15397.5|15399.2|15397.7|15400.2|15397.7|15399.2|15397.5|42
1650388470000|2022-04-19 17:14:30|15400.2||15399.2||15400.2||15399.2||1
1650388480000|2022-04-19 17:14:40|15400.2|15398|15399.2|15397.7|15400.2|15398|15399.2|15397.7|20
1650388490000|2022-04-19 17:14:50|15399.7|15398.2|15400.5|15399|15400.5|15399|15399.7|15398.2|25
1650388500000|2022-04-19 17:15:00|||||||||1
1650388510000|2022-04-19 17:15:10|||||||||2
1650388530000|2022-04-19 17:15:30||15398||15398||15398||15398|10
1650388540000|2022-04-19 17:15:40|15400.2|15398.7|15400.2|15397.7|15400.5|15398.7|15400.2|15397.7|2
1650388550000|2022-04-19 17:15:50|15399.2||15399.2||15399.2||15399.2||0
1650388560000|2022-04-19 17:16:00|15400.2|15398|15399.2|15397.7|15400.2|15398|15399.2|15397.7|0
1650388600000|2022-04-19 17:16:40|15400.5|15399|15399.2|15397.7|15400.5|15399|15399.2|15397.7|15
1650388610000|2022-04-19 17:16:50|15400.2|15398.5|15399.2|15397.7|15400.2|15398.5|15399.2|15397.7|4
1650388630000|2022-04-19 17:17:10|||||||||2
1650388650000|2022-04-19 17:17:30|15400.2|15398.5|15400|15398.5|15400.2|15398.5|15400|15398.5|4
1650388660000|2022-04-19 17:17:40|15400.5|15399|15399.2|15397.7|15400.5|15399|15399.2|15397.7|1
1650388680000|2022-04-19 17:18:00|||||||||13
1650388690000|2022-04-19 17:18:10|15398.5|15396.7|15398.2|15396.7|15398.5|15397|15398.2|15396.7|2
1650388700000|2022-04-19 17:18:20|||||||||6
1650388710000|2022-04-19 17:18:30|15399.2|15397.7|15399.2|15396.7|15399.2|15397.7|15399.2|15396.7|29
1650388720000|2022-04-19 17:18:40|15399|15397.5|15399.2|15396.7|15399.2|15397.7|15399|15396.7|6
1650388730000|2022-04-19 17:18:50|15398.5|15397|15399.2|15397.7|15399.2|15397.7|15398.2|15396.7|1
1650388740000|2022-04-19 17:19:00|15400.2|15398.5|15399.2|15397.7|15400.7|15399|15399.2|15397.7|14
1650388750000|2022-04-19 17:19:10|15400.2||15400.2||15400.2||15400.2||0
1650388760000|2022-04-19 17:19:20|15400|15398.5|15400.5|15399|15400.5|15399|15400|15398.5|0
1650388770000|2022-04-19 17:19:30|||||||||6
1650388810000|2022-04-19 17:20:10|15400.2|15398|15400.2|15397.7|15400.2|15398|15400.2|15397.7|4
1650388820000|2022-04-19 17:20:20|15400|15398.5|15400.5|15399|15400.5|15399|15400|15397.7|1
1650388840000|2022-04-19 17:20:40|15399.2|15397.7|15398.2|15396.7|15400.2|15398|15398.2|15396.7|100
1650388850000|2022-04-19 17:20:50|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|15397.2|15395.7|16
1650388860000|2022-04-19 17:21:00|||||||||1
1650388870000|2022-04-19 17:21:10|15397.5|15396|15398.2|15396.7|15398.2|15396.7|15397.2|15395.5|5
1650388880000|2022-04-19 17:21:20|15398.5|15395.7|15398.2|15396.7|15398.5|15396.7|15398.2|15395.7|0
1650388950000|2022-04-19 17:22:30|||||||||19
1650388970000|2022-04-19 17:22:50|15399.2|15397|15398.2|15396.7|15399.2|15397|15398.2|15396.7|2
1650388980000|2022-04-19 17:23:00|15398.8|15397.3|15399.2|15397.7|15399.2|15397.7|15398.8|15397.3|18
1650389010000|2022-04-19 17:23:30|15400|15397.5|15399.5|15398|15400|15398|15399.5|15397.5|4
1650389020000|2022-04-19 17:23:40|15400|15397.5|15399.2|15397.7|15400.5|15399|15399.2|15397.5|16
1650389060000|2022-04-19 17:24:20|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|1
1650389070000|2022-04-19 17:24:30|15400.5|15399|15399.2|15397.7|15400.5|15399|15399.2|15397.7|1
1650389100000|2022-04-19 17:25:00|||||||||1
1650389110000|2022-04-19 17:25:10|15400.5|15398|15399.2|15397.7|15400.5|15399|15399.2|15397.7|9
1650389130000|2022-04-19 17:25:30|15398.8|15397.3|15398.2|15396.7|15399.2|15397.3|15398.2|15396.7|26
1650389150000|2022-04-19 17:25:50|15399.2|15397.7|15398.2|15396.7|15399.5|15397.7|15398.2|15396.7|12
1650389160000|2022-04-19 17:26:00|15398.5|15397|15398.2|15396.7|15399.2|15397|15398.2|15396.7|0
1650389190000|2022-04-19 17:26:30|15399|15397.5|15399.2|15397.7|15399.2|15397.7|15399|15396.7|10
1650389250000|2022-04-19 17:27:30|||||||||5
1650389260000|2022-04-19 17:27:40|15398.2|15396.7|15399.2|15396.7|15399.2|15396.7|15398.2|15396.5|18
1650389270000|2022-04-19 17:27:50||15397.7||15397.7||15397.7||15397.7|0
1650389290000|2022-04-19 17:28:10|15400.2|15398.7|15400.5|15399|15400.5|15399|15400.2|15398.7|25
1650389300000|2022-04-19 17:28:20|||||||||27
1650389320000|2022-04-19 17:28:40|15400.7|15399.2|15400|15397.5|15401.5|15400|15399.2|15397.5|27
1650389330000|2022-04-19 17:28:50|15400.2|15397.7|15400.2|15397.7|15400.2|15398|15399.2|15397.7|0
1650389340000|2022-04-19 17:29:00|15400.5|15398.7|15400.5|15399|15400.5|15399|15400.5|15398.7|0
1650389350000|2022-04-19 17:29:10|||||||||2
1650389380000|2022-04-19 17:29:40|15400.2|15397.7|15400.5|15399|15400.5|15399|15400.2|15397.7|1
1650389390000|2022-04-19 17:29:50|||||||||1
1650389520000|2022-04-19 17:32:00|15399.5|15398|15399.2|15397.7|15400.2|15398|15399.2|15397.7|12
1650389540000|2022-04-19 17:32:20|||||||||2
1650389550000|2022-04-19 17:32:30|15400.2||15400.2||15400.2||15400.2||12
1650389560000|2022-04-19 17:32:40||15398.7||15397.7||15398.7||15397.7|0
1650389570000|2022-04-19 17:32:50|15400|15397.5|15399.2|15397.7|15400|15397.7|15399.2|15397.5|0
1650389590000|2022-04-19 17:33:10|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|10
1650389600000|2022-04-19 17:33:20||15395.7||15396.7||15396.7||15395.7|25
1650389630000|2022-04-19 17:33:50|15398|15396.5|15398.2|15395.7|15398.2|15396.7|15397.2|15395.7|6
1650389640000|2022-04-19 17:34:00|15398|15396.5|15398.2|15396.7|15398.2|15396.7|15398|15396.5|0
1650389660000|2022-04-19 17:34:20|||||||||1
1650389670000|2022-04-19 17:34:30|15398.5|15396|15397.2|15395.7|15398.5|15396|15397.2|15395.7|2
1650389700000|2022-04-19 17:35:00|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|15398.2|15396.7|12
1650389710000|2022-04-19 17:35:10||15395.7||15396.7||15396.7||15395.7|0
1650389740000|2022-04-19 17:35:40|||||||||2
1650389750000|2022-04-19 17:35:50|15397.2|15395.7|15398.2|15396.7|15398.2|15396.7|15397.2|15395.7|6
1650389760000|2022-04-19 17:36:00|15398.5|15396|15397.2|15395.7|15398.5|15396.7|15397.2|15395.7|3
1650389780000|2022-04-19 17:36:20|||||||||1
1650389800000|2022-04-19 17:36:40|||||||||1
1650389810000|2022-04-19 17:36:50|15396.7|15395.2|15396.2|15394.7|15396.7|15395.2|15396.2|15394.7|25
1650389830000|2022-04-19 17:37:10|15396.8|15395.3|15396.2|15394.7|15397.2|15395.3|15396.2|15394.7|16
1650389840000|2022-04-19 17:37:20|15396.5|15395|15396.2|15394.7|15396.5|15395|15396.2|15394.7|1
1650389870000|2022-04-19 17:37:50|||||||||1
1650389880000|2022-04-19 17:38:00|15395.2|15393.7|15396.2|15393.7|15396.2|15393.7|15395.2|15393.7|7
1650389890000|2022-04-19 17:38:10|15395.5|15394|15396.2|15393.7|15396.5|15394.5|15395.2|15393.7|11
1650389900000|2022-04-19 17:38:20|15395.5|15394|15395.2|15393.7|15396.2|15394|15395.2|15393.7|0
1650389930000|2022-04-19 17:38:50|15396.2|15394.5|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|11
1650389940000|2022-04-19 17:39:00|15396|15393.7|15395.2|15393.7|15396.5|15394.7|15395.2|15393.7|3
1650389960000|2022-04-19 17:39:20|15396.2|15394|15395.2|15393.7|15396.2|15394|15395.2|15393.7|3
1650389980000|2022-04-19 17:39:40|15396.2|15394|15395.2|15393.7|15396.2|15394|15395.2|15393.7|5
1650390000000|2022-04-19 17:40:00|||||||||1
1650390010000|2022-04-19 17:40:10|15394.8|15393.3|15394|15392.5|15395.2|15393.7|15394|15392.5|7
1650390020000|2022-04-19 17:40:20|15395.2|15392.7|15395.2|15393.7|15395.2|15393.7|15395.2|15392.7|6
1650390030000|2022-04-19 17:40:30|||||||||1
1650390040000|2022-04-19 17:40:40|15395|15393.5|15395.2|15393.7|15395.2|15393.7|15395|15393.5|9
1650390070000|2022-04-19 17:41:10|15394.7|15393.2|15395.2|15393.7|15395.2|15393.7|15394|15392.5|19
1650390080000|2022-04-19 17:41:20|15396.2|15394|15395.2|15393.7|15396.2|15394|15395.2|15393.7|9
1650390090000|2022-04-19 17:41:30|15396.2|15393.5|15395.2|15393.7|15396.2|15394|15395.2|15393.5|1
1650390110000|2022-04-19 17:41:50|15395|15393.5|15395.2|15393.7|15395.2|15393.7|15395|15393.5|0
1650390120000|2022-04-19 17:42:00|15395.5|15393|15395.2|15392.7|15395.5|15393|15395.2|15392.7|2
1650390130000|2022-04-19 17:42:10|15395|15393.5|15395.2|15393.7|15395.2|15393.7|15395|15393.5|0
1650390140000|2022-04-19 17:42:20||15392.7||15393.7||15393.7||15392.7|1
1650390150000|2022-04-19 17:42:30|15395|15393.5|15395.2|15393.7|15395.2|15393.7|15395|15392.7|2
1650390160000|2022-04-19 17:42:40|||||||||1
1650390170000|2022-04-19 17:42:50|||||||||2
1650390180000|2022-04-19 17:43:00|||||||||1
1650390200000|2022-04-19 17:43:20|||||||||1
1650390210000|2022-04-19 17:43:30|||||||||2
1650390220000|2022-04-19 17:43:40|||||||||2
1650390230000|2022-04-19 17:43:50|||||||||1
1650390240000|2022-04-19 17:44:00|||||||||2
1650390250000|2022-04-19 17:44:10|||||||||2
1650390270000|2022-04-19 17:44:30|15394.2|15392.7|15395.2|15393.7|15395.2|15393.7|15394|15392.3|9
1650390280000|2022-04-19 17:44:40|15395|15393.5|15395.2|15393.7|15395.2|15393.7|15395|15393.5|0
1650390300000|2022-04-19 17:45:00|15395.5|15393|15395.2|15392.7|15395.5|15393.7|15395.2|15392.7|3
1650390310000|2022-04-19 17:45:10|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.5|27
1650390320000|2022-04-19 17:45:20|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.5|17
1650390340000|2022-04-19 17:45:40|||||||||9
1650390350000|2022-04-19 17:45:50|15393.8|15392.3|15394|15392.5|15394|15392.5|15393.8|15392.3|11
1650390370000|2022-04-19 17:46:10|||||||||2
1650390390000|2022-04-19 17:46:30|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|8
1650390400000|2022-04-19 17:46:40|15394|15392.3|15394|15392.5|15394|15392.5|15393|15391.3|10
1650390420000|2022-04-19 17:47:00|||||||||1
1650390440000|2022-04-19 17:47:20|||||||||1
1650390470000|2022-04-19 17:47:50|||||||||6
1650390480000|2022-04-19 17:48:00|15393|15391.5|15393|15391.5|15393.8|15391.7|15393|15391.3|9
1650390490000|2022-04-19 17:48:10|15394|15392.5|15394|15392.5|15394|15392.5|15394|15392.5|8
1650390500000|2022-04-19 17:48:20|||||||||7
1650390510000|2022-04-19 17:48:30|15394.2|15392.7|15395.2|15393.7|15395.2|15393.7|15394.2|15392.5|3
1650390530000|2022-04-19 17:48:50|15394.2|15392.7|15394|15392.5|15395|15393.5|15394|15392.3|9
1650390540000|2022-04-19 17:49:00|15395|15392.7|15394|15392.5|15395|15392.7|15394|15392.5|3
1650390550000|2022-04-19 17:49:10|||||||||1
1650390560000|2022-04-19 17:49:20|||||||||2
1650390570000|2022-04-19 17:49:30|15394.2|15391.7|15393|15391.5|15394.2|15392.5|15393|15391.5|8
1650390580000|2022-04-19 17:49:40|15393.5|15392|15394|15392.5|15394|15392.5|15393.5|15392|3
1650390610000|2022-04-19 17:50:10|15395.2|15392.7|15395.2|15393.7|15395.2|15393.7|15395|15392.7|8
1650390620000|2022-04-19 17:50:20|15394.8|15393.3|15394|15392.5|15394.8|15393.3|15394|15392.5|3
1650390650000|2022-04-19 17:50:50|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|15394.7|15393.2|5
1650390660000|2022-04-19 17:51:00|15394|15392.5|15394|15392.5|15394|15392.5|15394|15392.5|1
1650390720000|2022-04-19 17:52:00|15393.5|15392|15394|15392.5|15394|15392.5|15393.5|15392|6
1650390750000|2022-04-19 17:52:30|15393|15391.5|15394|15392.5|15394|15392.5|15393|15391.5|11
1650390760000|2022-04-19 17:52:40|||||||||1
1650390770000|2022-04-19 17:52:50|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|4
1650390780000|2022-04-19 17:53:00|15393.5|15392|15393|15391.5|15393.5|15392|15393|15391.5|4
1650390800000|2022-04-19 17:53:20|15394.2|15391.7|15393|15391.5|15394.2|15391.7|15393|15391.5|8
1650390810000|2022-04-19 17:53:30|15393.5|15392|15394|15392.5|15394|15392.5|15393.5|15392|7
1650390860000|2022-04-19 17:54:20|||||||||1
1650390890000|2022-04-19 17:54:50|15395.2|15393.7|15395.2|15392.7|15395.2|15393.7|15394|15392.5|28
1650390900000|2022-04-19 17:55:00|15394|15392.5|15394|15392.5|15394|15392.5|15394|15392.5|0
1650390910000|2022-04-19 17:55:10|15394.2|15392.7|15394|15392.5|15395.2|15393.7|15394|15392.5|3
1650390920000|2022-04-19 17:55:20|15394.5|15393|15394|15392.5|15394.5|15393|15394|15392.5|5
1650391010000|2022-04-19 17:56:50|||||||||8
1650391020000|2022-04-19 17:57:00|15393.5|15392|15393|15391.5|15393.5|15392|15393|15391.5|31
1650391040000|2022-04-19 17:57:20|||||||||1
1650391050000|2022-04-19 17:57:30|15394|15392.5|15394|15392.5|15394|15392.5|15393|15391.5|9
1650391060000|2022-04-19 17:57:40||15391.5||15391.5||15391.5||15391.5|2
1650391070000|2022-04-19 17:57:50|15393.8|15392.3|15394|15392.5|15394|15392.5|15393.8|15391.5|9
1650391080000|2022-04-19 17:58:00|15394.2|15391.7|15394|15392.5|15394.2|15392.5|15393.8|15391.5|5
1650391110000|2022-04-19 17:58:30|||||||||8
1650391130000|2022-04-19 17:58:50|||||||||5
1650391140000|2022-04-19 17:59:00|15395.2|15392.7|15394|15392.5|15395.2|15392.7|15394|15392.5|1
1650391150000|2022-04-19 17:59:10|||||||||5
1650391160000|2022-04-19 17:59:20||15391.5||15392.5||15392.5||15391.5|10
1650391170000|2022-04-19 17:59:30|15394.2|15392.7|15394|15392.5|15395.2|15393.7|15394|15392.5|5
1650391180000|2022-04-19 17:59:40|15394.8|15392.3|15395.2|15392.7|15395.2|15392.7|15394.8|15392.3|0
1650391190000|2022-04-19 17:59:50|15394|15392.5|15394|15392.5|15394|15392.5|15394|15392.5|0
1650391200000|2022-04-19 18:00:00|15393.8|15391.5|15394|15392.5|15394.2|15392.5|15393|15391.5|9
1650391210000|2022-04-19 18:00:10|15393|15391.5|15394|15392.5|15394|15392.5|15393|15391.5|4
1650391220000|2022-04-19 18:00:20|15394.2|15392.7|15394|15392.5|15394.2|15392.7|15394|15392.5|0
1650391250000|2022-04-19 18:00:50|15393.2|15391.5|15393|15391.5|15393.2|15391.7|15393|15391.5|1
1650391260000|2022-04-19 18:01:00|15394||15394||15394||15394||2
1650391270000|2022-04-19 18:01:10|15393.8|15392.3|15394|15392.5|15394|15392.5|15393.8|15392.3|0
1650391280000|2022-04-19 18:01:20|15393.2|15391.5|15394|15392.5|15394|15392.5|15393|15391.5|7
1650391290000|2022-04-19 18:01:30|15395.2|15393.7|15394|15392.5|15395.2|15393.7|15394|15392.5|30
1650391300000|2022-04-19 18:01:40|15394.2|15392.7|15395.2|15392.7|15395.2|15393.7|15394.2|15392.7|3
1650391310000|2022-04-19 18:01:50|15396|15393.7|15394|15392.5|15396|15393.7|15394|15392.5|11
1650391320000|2022-04-19 18:02:00|15395|15392.7|15394|15392.5|15395.2|15393|15394|15392.3|0
1650391330000|2022-04-19 18:02:10|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15395.2|15392.7|21
1650391340000|2022-04-19 18:02:20|15395|15393.5|15395.2|15392.7|15395.2|15393.5|15394|15392.3|5
1650391360000|2022-04-19 18:02:40|15395|15393.5|15395.2|15393.7|15395.2|15393.7|15395|15393.5|0
1650391370000|2022-04-19 18:02:50|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|1
1650391380000|2022-04-19 18:03:00|||||||||1
1650391390000|2022-04-19 18:03:10|15397.2|15395|15397.2|15394.7|15397.2|15395|15396.2|15394.5|3
1650391400000|2022-04-19 18:03:20|15397|15395.5|15396.2|15394.7|15397|15395.5|15396.2|15394.7|7
1650391420000|2022-04-19 18:03:40|15397|15394.5|15396.2|15394.7|15397|15395|15396.2|15394.5|10
1650391430000|2022-04-19 18:03:50|15397.2|15395.7|15397.5|15395|15397.5|15395.7|15397|15394.7|9
1650391440000|2022-04-19 18:04:00|15397.2|15394.7|15397.2|15395.7|15397.2|15395.7|15396.2|15394.5|2
1650391470000|2022-04-19 18:04:30|||||||||1
1650391480000|2022-04-19 18:04:40|15396.2|15394.7|15396.2|15394.7|15397.2|15395.7|15396.2|15394.5|4
1650391500000|2022-04-19 18:05:00|||||||||1
1650391520000|2022-04-19 18:05:20|||||||||14
1650391610000|2022-04-19 18:06:50|||||||||6
1650391620000|2022-04-19 18:07:00|15397.2|15395|15397.2|15395.7|15397.2|15395.7|15396.2|15394.7|2
1650391630000|2022-04-19 18:07:10|15396.2|15394.7|15397.2|15394.7|15397.5|15395.5|15396.2|15394.7|5
1650391640000|2022-04-19 18:07:20|15397.5|15395.7|15396.2|15394.7|15397.5|15395.7|15396.2|15394.7|0
1650391650000|2022-04-19 18:07:30|15396.7|15395.2|15397.2|15395.7|15397.2|15395.7|15396.7|15395.2|1
1650391660000|2022-04-19 18:07:40|15396.5|15395|15396.2|15394.7|15397.2|15395|15396.2|15394.7|5
1650391680000|2022-04-19 18:08:00|15395.7|15394.2|15396.2|15394.7|15396.2|15394.7|15395.7|15394.2|5
1650391730000|2022-04-19 18:08:50|15395.2|15393.7|15395.2|15393.7|15396.2|15394.7|15395.2|15393.7|7
1650391750000|2022-04-19 18:09:10|15395.7|15394.2|15396.2|15394.7|15396.2|15394.7|15395.7|15393.7|22
1650391760000|2022-04-19 18:09:20|15396|15393.7|15396.2|15394.7|15396.2|15394.7|15396|15393.7|0
1650391780000|2022-04-19 18:09:40|15397.2|15395.5|15395.2|15393.7|15397.2|15395.5|15395.2|15393.7|45
1650391790000|2022-04-19 18:09:50|15396.2|15394.7|15396.2|15393.7|15396.2|15394.7|15396.2|15393.7|4
1650391800000|2022-04-19 18:10:00|15395.5|15394|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|4
1650391810000|2022-04-19 18:10:10|15396|15394.5|15396.2|15393.7|15396.2|15394.5|15395.2|15393.7|2
1650391840000|2022-04-19 18:10:40|15395.5|15394|15394|15392.5|15395.5|15394|15394|15392.5|1
1650391850000|2022-04-19 18:10:50|15395.2|15392.7|15395.2|15392.7|15395.2|15392.7|15395.2|15392.7|2
1650391860000|2022-04-19 18:11:00|15394.2|15392.5|15395.2|15393.7|15395.2|15393.7|15394|15392.5|1
1650391870000|2022-04-19 18:11:10|15395.5|15393|15395.2|15392.7|15395.5|15393|15395.2|15392.7|0
1650391880000|2022-04-19 18:11:20|15394.5|15393|15395.2|15392.7|15395.2|15393|15394|15392.5|3
1650391890000|2022-04-19 18:11:30|15394.5|15393|15395.2|15392.7|15395.2|15393|15394|15392.5|1
1650391900000|2022-04-19 18:11:40|15395|15393.5|15394|15392.5|15395.2|15393.7|15394|15392.5|3
1650391910000|2022-04-19 18:11:50|||||||||10
1650391920000|2022-04-19 18:12:00|15393.2|15391.7|15394|15392.5|15394|15392.5|15393|15391.5|14
1650391940000|2022-04-19 18:12:20|15393.8|15392.3|15393|15391.5|15394|15392.3|15393|15391.5|1
1650391950000|2022-04-19 18:12:30|||||||||5
1650391960000|2022-04-19 18:12:40|15394|15392.5|15394|15392.5|15394|15392.5|15394|15392.5|2
1650391990000|2022-04-19 18:13:10|15393|15391.5|15394|15392.5|15394|15392.5|15393|15391.5|2
1650392000000|2022-04-19 18:13:20|15393.2|15391.5|15393|15391.5|15393.2|15391.7|15393|15391.5|1
1650392010000|2022-04-19 18:13:30|15394|15392.3|15393|15391.5|15394|15392.5|15393|15391.3|14
1650392020000|2022-04-19 18:13:40|15392|15390.5|15391|15389.5|15392|15390.5|15391|15389.5|44
1650392030000|2022-04-19 18:13:50|15390|15388.5|15391|15389.5|15391|15389.5|15390|15388.5|12
1650392040000|2022-04-19 18:14:00|15392||15392||15392||15392||6
1650392050000|2022-04-19 18:14:10||15390.5||15390.5||15390.5||15390.5|0
1650392060000|2022-04-19 18:14:20|15393|15391.5|15392|15390.5|15393|15391.5|15392|15390.5|14
1650392070000|2022-04-19 18:14:30|||||||||2
1650392080000|2022-04-19 18:14:40|15392.8|15391.3|15393|15391.5|15393|15391.5|15392.8|15391.3|0
1650392100000|2022-04-19 18:15:00|15392|15390.5|15392.8|15390.3|15392.8|15391.5|15392|15390.3|6
1650392110000|2022-04-19 18:15:10|15393|15390.5|15393|15391.5|15394|15391.5|15393|15390.5|4
1650392120000|2022-04-19 18:15:20|15392.8|15390.3|15393|15391.5|15393|15391.5|15392.8|15390.3|75
1650392150000|2022-04-19 18:15:50|15392|15390.5|15393|15390.5|15393|15390.5|15392|15390.5|5
1650392160000|2022-04-19 18:16:00|15392.8|15391.3|15392|15390.5|15393|15391.5|15392|15390.5|5
1650392220000|2022-04-19 18:17:00|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|4
1650392230000|2022-04-19 18:17:10|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|10
1650392240000|2022-04-19 18:17:20|15392.8|15390.3|15392|15390.5|15393.3|15390.8|15392|15390.3|0
1650392270000|2022-04-19 18:17:50|15393||15392||15393||15392||2
1650392280000|2022-04-19 18:18:00|15392.8|15390.3|15392|15390.5|15393|15390.5|15392|15390.3|1
1650392290000|2022-04-19 18:18:10|||||||||1
1650392310000|2022-04-19 18:18:30|15391|15389.5|15391|15388.5|15391|15389.5|15391|15388.5|8
1650392330000|2022-04-19 18:18:50|15390.3|15388.8|15390|15388.5|15390.3|15388.8|15390|15388.5|0
1650392340000|2022-04-19 18:19:00|15390.3|15387.8|15390|15388.5|15390.3|15388.5|15389|15387.5|17
1650392350000|2022-04-19 18:19:10|15389|15387.5|15389|15387.5|15390|15388.5|15389|15387.5|20
1650392360000|2022-04-19 18:19:20|15389.5|15388|15390|15388.5|15391.3|15389.5|15389.5|15387.5|13
1650392370000|2022-04-19 18:19:30|||||||||4
1650392380000|2022-04-19 18:19:40|15391|15389.3|15391|15389.5|15391|15389.5|15390.8|15389.3|1
1650392390000|2022-04-19 18:19:50|15392|15390.5|15391|15389.5|15392|15390.5|15391|15389.5|4
1650392400000|2022-04-19 18:20:00|15391.3|15388.5|15390|15388.5|15391.3|15389.5|15390|15388.5|15
1650392410000|2022-04-19 18:20:10|15390.8|15388.3|15390.8|15389.3|15391|15389.5|15390.8|15388.3|1
1650392420000|2022-04-19 18:20:20|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|0
1650392430000|2022-04-19 18:20:30||15388.5||15389.5||15389.5||15388.5|4
1650392460000|2022-04-19 18:21:00|15390|15388.5|15390|15388.5|15390|15388.5|15390|15388.5|28
1650392470000|2022-04-19 18:21:10|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|2
1650392480000|2022-04-19 18:21:20|15390.8|15388.5|15391|15389.5|15391|15389.5|15390.8|15388.5|0
1650392490000|2022-04-19 18:21:30|15390.8|15388.5|15390.8|15389.3|15390.8|15389.3|15390.8|15388.5|0
1650392500000|2022-04-19 18:21:40|15391|15389.5|15390|15388.5|15391|15389.5|15390|15388.5|5
1650392510000|2022-04-19 18:21:50|15391|15388.3|15390|15388.5|15391.3|15389.5|15390|15388.3|2
1650392520000|2022-04-19 18:22:00|15389|15387.5|15389|15387.5|15389|15387.5|15389|15387.5|11
1650392530000|2022-04-19 18:22:10|15388|15386.5|15387|15385.5|15388|15386.5|15387|15385.5|37
1650392540000|2022-04-19 18:22:20|15388|15385.8|15387|15385.5|15388.3|15386.5|15387|15385.3|9
1650392550000|2022-04-19 18:22:30|15388||15387||15388||15387||8
1650392560000|2022-04-19 18:22:40|15388|15386.3|15388|15386.5|15388.3|15386.5|15387.5|15385.8|43
1650392600000|2022-04-19 18:23:20|15387|15385.5|15388|15386.5|15388|15386.5|15387|15385.3|9
1650392610000|2022-04-19 18:23:30|||||||||1
1650392620000|2022-04-19 18:23:40|||||||||1
1650392630000|2022-04-19 18:23:50|||||||||2
1650392640000|2022-04-19 18:24:00|||||||||2
1650392670000|2022-04-19 18:24:30|15389|15387.5|15389|15387.5|15389|15387.5|15388|15386.5|17
1650392680000|2022-04-19 18:24:40|15388.5|15387|15388|15386.5|15388.5|15387|15388|15386.5|2
1650392690000|2022-04-19 18:24:50|15389|15387.3|15389|15387.5|15389|15387.5|15388.8|15387.3|4
1650392700000|2022-04-19 18:25:00|||||||||1
1650392730000|2022-04-19 18:25:30|15388|15386.5|15387|15385.5|15388.3|15386.5|15387|15385.5|14
1650392740000|2022-04-19 18:25:40|15386.8|15385.3|15387|15385.5|15387|15385.5|15386.8|15384.5|17
1650392750000|2022-04-19 18:25:50|15388|15386.5|15387|15385.5|15388|15386.5|15387|15385.5|8
1650392760000|2022-04-19 18:26:00|15387.3|15385.8|15388|15385.5|15388|15386.5|15387|15385.5|2
1650392770000|2022-04-19 18:26:10|15387|15385.8|15386|15384.5|15388|15385.8|15386|15384.5|34
1650392780000|2022-04-19 18:26:20|15387|15385.5|15387|15385.5|15387|15385.5|15386.3|15384.5|18
1650392790000|2022-04-19 18:26:30|15386|15384.5|15386|15383.5|15386|15384.5|15385|15383.5|13
1650392800000|2022-04-19 18:26:40|15385.8|15384.3|15386|15383.5|15386|15384.3|15385|15383.5|5
1650392810000|2022-04-19 18:26:50|15385.3|15383.8|15385|15383.5|15386|15384.5|15385|15383.5|6
1650392820000|2022-04-19 18:27:00|15385.5|15384|15386|15384.5|15386.3|15384.5|15385.5|15383.5|13
1650392830000|2022-04-19 18:27:10||15383.5||15384.5||15384.5||15383.5|2
1650392850000|2022-04-19 18:27:30|||||||||1
1650392860000|2022-04-19 18:27:40|15386.3|15384.8|15387|15384.5|15387|15384.8|15386|15384.5|0
1650392870000|2022-04-19 18:27:50|15386.8|15385.3|15388|15386.5|15388|15386.5|15386.8|15385|1
1650392880000|2022-04-19 18:28:00|15387|15385.5|15388|15385.5|15388.5|15386.5|15387|15385.5|20
1650392890000|2022-04-19 18:28:10||15386.5||15386.5||15386.5||15385.5|0
1650392900000|2022-04-19 18:28:20||15385.5||15385.5||15386.5||15385.5|5
1650392910000|2022-04-19 18:28:30|15387.8|15386.3|15388|15386.5|15388|15386.5|15387.8|15386.3|15
1650392930000|2022-04-19 18:28:50|15389|15386.8|15388|15386.5|15389|15386.8|15388|15386.5|2
1650392960000|2022-04-19 18:29:20|||||||||9
1650392970000|2022-04-19 18:29:30|||||||||5
1650392980000|2022-04-19 18:29:40|15389|15387.5|15389|15387.5|15389|15387.5|15389|15387.5|2
1650393000000|2022-04-19 18:30:00|||||||||7
1650393010000|2022-04-19 18:30:10|||||||||22
1650393060000|2022-04-19 18:31:00|15389.3|15386.8|15388|15386.5|15389.3|15386.8|15388|15386.5|8
1650393090000|2022-04-19 18:31:30|15389|15387.5|15389|15387.5|15389|15387.5|15389|15387.5|15
1650393120000|2022-04-19 18:32:00|15390|15388.5|15390|15388.5|15390|15388.5|15389.8|15387.5|18
1650393130000|2022-04-19 18:32:10|15389.8|15388.3|15389|15387.5|15390|15388.3|15388|15386.5|7
1650393140000|2022-04-19 18:32:20|15388.3|15386.5|15388.3|15386.8|15388.3|15387.5|15388.3|15386.5|8
1650393150000|2022-04-19 18:32:30|15388|15386.5|15388|15386.5|15388|15386.5|15388|15386.5|2
1650393180000|2022-04-19 18:33:00|15389|15386.8|15388|15386.5|15389|15386.8|15388|15386.5|2
1650393200000|2022-04-19 18:33:20|15389||15389||15389||15389||12
1650393210000|2022-04-19 18:33:30|15388|15386.1|15388|15385.5|15388|15386.1|15387|15385.5|18
1650393220000|2022-04-19 18:33:40|15387.8|15386.3|15388|15386.5|15388|15386.5|15387.8|15386.3|0
1650393230000|2022-04-19 18:33:50|15387.3|15385.5|15387|15385.5|15387.3|15385.8|15387|15385.5|11
1650393240000|2022-04-19 18:34:00|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.5|57
1650393250000|2022-04-19 18:34:10|15390|15388.3|15390|15387.5|15390|15388.3|15389|15387.5|2
1650393260000|2022-04-19 18:34:20|15389|15388.5|15390|15387.5|15390|15388.5|15389|15387.3|6
1650393270000|2022-04-19 18:34:30|15389.8|15388.3|15390|15388.5|15390|15388.5|15389.8|15388.3|0
1650393280000|2022-04-19 18:34:40|||||||||1
1650393290000|2022-04-19 18:34:50|||||||||1
1650393300000|2022-04-19 18:35:00||15387.5||15388.5||15388.5||15387.5|3
1650393320000|2022-04-19 18:35:20|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|29
1650393330000|2022-04-19 18:35:30|15390.6|15389.1|15390|15388.5|15390.6|15389.1|15390|15388.5|10
1650393340000|2022-04-19 18:35:40|15391|15389.5|15391|15389.5|15391|15389.5|15390|15388.5|11
1650393350000|2022-04-19 18:35:50|15390|15388.5|15390|15388.5|15390|15388.5|15390|15388.5|4
1650393380000|2022-04-19 18:36:20|||||||||1
1650393390000|2022-04-19 18:36:30|15391|15389.5|15390|15388.5|15391.3|15389.5|15390|15388.3|27
1650393420000|2022-04-19 18:37:00|15389.6|15388.1|15389|15387.5|15389.6|15388.1|15389|15387.5|6
1650393440000|2022-04-19 18:37:20|15390|15388.5|15390|15388.5|15390|15388.5|15390|15388.5|64
1650393450000|2022-04-19 18:37:30|15391|15389.3|15390|15388.5|15391|15389.5|15390|15388.5|4
1650393460000|2022-04-19 18:37:40|15390.3|15388.8|15390|15388.5|15391|15388.8|15390|15388.3|2
1650393470000|2022-04-19 18:37:50|||||||||5
1650393490000|2022-04-19 18:38:10|15391|15389.5|15392|15389.5|15392|15390.5|15391|15389.3|16
1650393500000|2022-04-19 18:38:20||15390.5||15390.5||15390.5||15390.5|0
1650393510000|2022-04-19 18:38:30|15391.5|15390|15392|15390.5|15392|15390.5|15391|15389.5|8
1650393520000|2022-04-19 18:38:40|||||||||8
1650393530000|2022-04-19 18:38:50|15391.8|15390.3|15393|15390.5|15393|15391|15391.8|15390.3|38
1650393540000|2022-04-19 18:39:00|15392.3|15390.8|15393|15390.5|15393|15390.8|15392.3|15390.3|1
1650393550000|2022-04-19 18:39:10|15392||15392||15392||15392||0
1650393570000|2022-04-19 18:39:30|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|2
1650393580000|2022-04-19 18:39:40|15392||15392||15392||15392||0
1650393590000|2022-04-19 18:39:50|15391.3|15389.8|15391|15389.5|15392|15389.8|15391|15389.3|0
1650393600000|2022-04-19 18:40:00|15392|15389.8|15392|15389.5|15392|15389.8|15391|15389.5|1
1650393610000|2022-04-19 18:40:10|15391.3|15389.8|15392|15390.5|15392|15390.5|15391.3|15389.5|0
1650393620000|2022-04-19 18:40:20|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|4
1650393630000|2022-04-19 18:40:30|15392||15391||15392||15391||0
1650393640000|2022-04-19 18:40:40|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|5
1650393650000|2022-04-19 18:40:50|15392.5|15391|15393.3|15390.8|15393.3|15391.5|15392|15390.5|23
1650393660000|2022-04-19 18:41:00|15393|15390.5|15393|15391.5|15393|15391.5|15393|15390.5|1
1650393670000|2022-04-19 18:41:10|15394|15392.5|15393|15391.5|15394.3|15392.5|15393|15391.5|13
1650393710000|2022-04-19 18:41:50|15392|15390.5|15393|15391.5|15393|15391.5|15392|15390.5|9
1650393780000|2022-04-19 18:43:00|15392.8|15390.5|15393|15391.5|15393|15391.5|15392.8|15390.5|11
1650393810000|2022-04-19 18:43:30|||||||||2
1650393830000|2022-04-19 18:43:50|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|3
1650393840000|2022-04-19 18:44:00|15392.3|15390.8|15393|15391.5|15393|15391.5|15392.3|15390.8|4
1650393850000|2022-04-19 18:44:10|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.3|8
1650393860000|2022-04-19 18:44:20|15393.8|15391.3|15393.8|15392.3|15393.8|15392.3|15393.8|15391.3|0
1650393870000|2022-04-19 18:44:30|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.5|4
1650393880000|2022-04-19 18:44:40|15393.8|15391.3|15394|15391.5|15394|15391.5|15393|15391.3|0
1650393890000|2022-04-19 18:44:50|15394.7|15392.2|15394|15392.5|15394.7|15392.8|15394|15392.2|100
1650393900000|2022-04-19 18:45:00|15395.3|15393.8|15395.3|15393.8|15395.3|15393.8|15395.3|15393.8|5
1650393920000|2022-04-19 18:45:20|15394|15392.5|15394|15392.5|15395.3|15393.8|15394|15391.8|13
1650393930000|2022-04-19 18:45:30|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|2
1650393940000|2022-04-19 18:45:40|15394||15393||15394||15393||0
1650393960000|2022-04-19 18:46:00|15392|15390.5|15393|15390.5|15393|15391.5|15392|15390.5|23
1650393970000|2022-04-19 18:46:10|15392|15391.5|15393|15391.5|15394|15391.5|15392|15391.5|0
1650393980000|2022-04-19 18:46:20|15394||15394||15394||15393||35
1650393990000|2022-04-19 18:46:30|15393.8|15392.3|15393|15391.5|15393.8|15392.3|15393|15391.5|5
1650394000000|2022-04-19 18:46:40|15392.3|15390.5|15392|15390.5|15392.3|15390.8|15392|15390.5|8
1650394010000|2022-04-19 18:46:50|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|2
1650394020000|2022-04-19 18:47:00|15393.8|15391.3|15394|15391.5|15394|15391.5|15393.8|15391.3|14
1650394030000|2022-04-19 18:47:10|15393.8|15392.3|15393|15391.5|15394|15392.5|15393|15391.5|0
1650394040000|2022-04-19 18:47:20|15394|15392.3|15394|15392.5|15394|15392.5|15393.8|15392.3|0
1650394050000|2022-04-19 18:47:30|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|0
1650394060000|2022-04-19 18:47:40|15393.6|15392.1|15393|15391.5|15394|15392.5|15393|15391.5|5
1650394070000|2022-04-19 18:47:50|15394||15393||15394||15393||1
1650394080000|2022-04-19 18:48:00|15394||15393||15394||15393||0
1650394100000|2022-04-19 18:48:20|15392|15390.5|15393|15391.5|15393|15391.5|15392|15390.5|7
1650394110000|2022-04-19 18:48:30|||||||||11
1650394120000|2022-04-19 18:48:40|||||||||1
1650394160000|2022-04-19 18:49:20|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.5|25
1650394170000|2022-04-19 18:49:30|15394|15391.3|15393|15391.5|15394|15391.8|15393|15391.3|7
1650394180000|2022-04-19 18:49:40|15394|15391.3|15393|15391.5|15394|15391.8|15393|15391.3|1
1650394190000|2022-04-19 18:49:50||15390.5||15390.5||15390.5||15390.5|0
1650394200000|2022-04-19 18:50:00|15392.3|15390.8|15393|15390.5|15393|15390.8|15392|15390.5|0
1650394210000|2022-04-19 18:50:10|15392.3|15390.8|15393|15390.5|15393|15390.8|15392|15390.5|0
1650394220000|2022-04-19 18:50:20|15392.3|15390.8|15392|15390.5|15393|15390.8|15392|15390.5|2
1650394230000|2022-04-19 18:50:30|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|0
1650394240000|2022-04-19 18:50:40|15392.6|15391.1|15393|15391.5|15393|15391.5|15392.6|15391.1|12
1650394250000|2022-04-19 18:50:50|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|2
1650394260000|2022-04-19 18:51:00|15392.3|15390.8|15393|15391.5|15393|15391.5|15392|15390.5|19
1650394270000|2022-04-19 18:51:10||15390.5||15391.5||15391.5||15390.5|1
1650394280000|2022-04-19 18:51:20|15393.3|15390.8|15393|15390.5|15393.3|15390.8|15393|15390.5|1
1650394290000|2022-04-19 18:51:30|15392.8|15391.3|15393|15391.5|15393|15391.5|15392.8|15391.3|0
1650394300000|2022-04-19 18:51:40|||||||||1
1650394310000|2022-04-19 18:51:50|15394|15391.8|15393|15391.5|15394|15391.8|15393|15391.5|5
1650394320000|2022-04-19 18:52:00|||||||||3
1650394330000|2022-04-19 18:52:10|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|5
1650394340000|2022-04-19 18:52:20|15391|15389.5|15392|15390.5|15392|15390.5|15391|15389.5|11
1650394350000|2022-04-19 18:52:30|15392.3|15389.8|15391|15389.5|15392.3|15389.8|15391|15389.3|1
1650394360000|2022-04-19 18:52:40|15391.8|15389.3|15391|15389.5|15392|15389.5|15391|15389.3|0
1650394380000|2022-04-19 18:53:00|15392|15389.8|15391|15389.5|15392|15389.8|15391|15389.5|2
1650394410000|2022-04-19 18:53:30|15392|15390.5|15391|15389.5|15392|15390.5|15391|15389.5|13
1650394420000|2022-04-19 18:53:40||15388.5||15388.5||15388.5||15388.5|2
1650394430000|2022-04-19 18:53:50|15390.8|15389.3|15391|15389.5|15391|15389.5|15390.8|15389.3|0
1650394440000|2022-04-19 18:54:00|15392|15389.8|15392|15389.5|15392|15389.8|15391|15389.5|7
1650394450000|2022-04-19 18:54:10|15391.3|15389.8|15391|15389.5|15392|15389.8|15391|15389.5|0
1650394460000|2022-04-19 18:54:20|15391.3|15388.5|15391|15389.5|15391.3|15389.5|15391|15388.5|4
1650394470000|2022-04-19 18:54:30|15390.5|15388.5|15391|15389.5|15391|15389.5|15390.5|15388.5|23
1650394480000|2022-04-19 18:54:40|15390.8|15388.3|15391|15389.5|15392|15389.5|15390.8|15388.3|17
1650394490000|2022-04-19 18:54:50|15390.5|15389|15391|15389.5|15391|15389.5|15390.5|15389|8
1650394510000|2022-04-19 18:55:10|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|5
1650394520000|2022-04-19 18:55:20|15391.8|15390.3|15392|15390.5|15392|15390.5|15391.8|15389.5|3
1650394530000|2022-04-19 18:55:30|15391|15389.5|15392|15390.5|15392|15390.5|15391|15389.3|12
1650394570000|2022-04-19 18:56:10|||||||||1
1650394580000|2022-04-19 18:56:20||15389.5||15389.5||15389.5||15389.5|5
1650394590000|2022-04-19 18:56:30|15391.3|15389.8|15391|15389.5|15392|15390.3|15391|15389.3|3
1650394600000|2022-04-19 18:56:40|15391.5|15390|15392|15390.5|15392|15390.5|15391.5|15390|1
1650394630000|2022-04-19 18:57:10|15393|15391.5|15394|15391.5|15394|15391.5|15392|15391.5|6
1650394640000|2022-04-19 18:57:20|15393.3|15391.8|15392.8|15391.3|15394|15391.8|15392|15390.5|30
1650394650000|2022-04-19 18:57:30|15393|15391.5|15394|15392.5|15394.3|15392.5|15393|15391.5|1
1650394660000|2022-04-19 18:57:40|15395.3|15392.8|15394|15392.5|15395.3|15392.8|15394|15392.5|3
1650394680000|2022-04-19 18:58:00|||||||||1
1650394690000|2022-04-19 18:58:10|15393.8|15391.5|15394|15392.5|15395.3|15393|15393.8|15391.5|2
1650394700000|2022-04-19 18:58:20|15394.3|15392.8|15395.3|15393.8|15395.3|15393.8|15394.3|15392.8|2
1650394710000|2022-04-19 18:58:30|||||||||1
1650394730000|2022-04-19 18:58:50|||||||||2
1650394740000|2022-04-19 18:59:00||15392.8||15393.8||15393.8||15392.8|4
1650394770000|2022-04-19 18:59:30|15395.5|15392.8|15395.3|15393.8|15395.5|15393.8|15395|15392.8|1
1650394780000|2022-04-19 18:59:40|15394.6|15393.1|15396.3|15394.8|15396.3|15394.8|15394.6|15393.1|5
1650394800000|2022-04-19 19:00:00|15396.8|15395.3|15396.3|15394.8|15398.5|15396.8|15396.3|15394.8|41
1650394810000|2022-04-19 19:00:10|15397|15394.5|15395.5|15393|15397.3|15395.8|15394|15392.5|28
1650394820000|2022-04-19 19:00:20|15395.3|15393.8|15394|15392.5|15395.5|15393.8|15394|15391.5|2
1650394830000|2022-04-19 19:00:30|15393|15391.5|15394|15391.5|15394|15392.5|15393|15391.5|8
1650394840000|2022-04-19 19:00:40|15393.8|15392.3|15394|15391.5|15394|15392.5|15393|15391.5|1
1650394850000|2022-04-19 19:00:50|15393.8|15392.3|15394|15391.5|15394|15392.5|15393.8|15391.5|0
1650394860000|2022-04-19 19:01:00|15393.8|15392.3|15394|15392.5|15395.3|15393.8|15393.8|15392.3|14
1650394870000|2022-04-19 19:01:10|15395.3|15392.8|15395.3|15393.8|15395.5|15393.8|15395.3|15392.8|2
1650394880000|2022-04-19 19:01:20|||||||||2
1650394890000|2022-04-19 19:01:30|15396.3|15394|15394|15392.5|15396.3|15394|15394|15392.5|9
1650394900000|2022-04-19 19:01:40|15393.8|15392.3|15394|15392.5|15394|15392.5|15393.8|15391.5|1
1650394910000|2022-04-19 19:01:50|15393.6|15392.1|15395.3|15393.8|15395.5|15393.8|15393.6|15392.1|22
1650394920000|2022-04-19 19:02:00|15395|15392.8|15395.3|15393.8|15396.3|15394.8|15395|15392.8|16
1650394930000|2022-04-19 19:02:10|15395.8|15394.3|15395.3|15392.8|15396.3|15394.8|15395.3|15392.8|3
1650394940000|2022-04-19 19:02:20|15395|15393.5|15395.3|15393.8|15395.3|15393.8|15395|15393.5|0
1650394960000|2022-04-19 19:02:40|15396.3||15395.3||15396.3||15395.3||5
1650394980000|2022-04-19 19:03:00|15396.3|15394.8|15397.3|15395.8|15397.3|15395.8|15396.3|15394.8|33
1650394990000|2022-04-19 19:03:10|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|13
1650395000000|2022-04-19 19:03:20|15396|15393.8|15396.3|15394.8|15396.3|15394.8|15396|15393.8|0
1650395040000|2022-04-19 19:04:00|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15396.3|15394.8|4
1650395050000|2022-04-19 19:04:10|15398.3|15396.8|15397.3|15395.8|15398.5|15396.8|15397.3|15395.5|8
1650395060000|2022-04-19 19:04:20|15398.3||15398.3||15398.3||15398.3||0
1650395070000|2022-04-19 19:04:30|15397.5|15396|15397.3|15395.8|15397.5|15396|15397.3|15395.8|0
1650395090000|2022-04-19 19:04:50|15396.3|15394.8|15397.3|15394.8|15397.3|15395|15396.3|15394.8|3
1650395100000|2022-04-19 19:05:00|15396.3||15396.3||15396.3||15396.3||0
1650395120000|2022-04-19 19:05:20|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|14
1650395130000|2022-04-19 19:05:30|15398|15395.5|15398.3|15396.8|15398.3|15396.8|15397.3|15395.5|8
1650395150000|2022-04-19 19:05:50|15397.8|15396.3|15397.3|15395.8|15397.8|15396.3|15397.3|15395.8|6
1650395160000|2022-04-19 19:06:00|15398.3|15396.8|15398.3|15396.8|15398.3|15396.8|15397.3|15396.8|2
1650395170000|2022-04-19 19:06:10|15399.3|15397|15398.3|15396.8|15399.3|15397|15398.3|15396.8|2
1650395200000|2022-04-19 19:06:40|15399.3|15397|15399.3|15396.8|15399.3|15397|15398.3|15396.5|4
1650395210000|2022-04-19 19:06:50||15397.8||15397.8||15397.8||15397.8|0
1650395220000|2022-04-19 19:07:00|15398.3|15396.8|15398.3|15396.8|15398.3|15396.8|15398.3|15396.8|3
1650395260000|2022-04-19 19:07:40|15398|15396.5|15398.3|15395.8|15398.3|15396.8|15397.8|15395.8|4
1650395270000|2022-04-19 19:07:50|15398|15395.5|15396.3|15394.8|15398|15395.8|15396.3|15394.8|55
1650395280000|2022-04-19 19:08:00|15396|15394.5|15396.3|15394.8|15396.3|15394.8|15395.3|15393.8|24
1650395290000|2022-04-19 19:08:10|15397.3||15397.3||15397.3||15397.3||10
1650395300000|2022-04-19 19:08:20|15396.5|15395|15396.3|15394.8|15397.3|15395|15396.3|15394.5|2
1650395320000|2022-04-19 19:08:40|15395.3|15393.8|15396.3|15394.8|15396.3|15394.8|15395.3|15393.8|8
1650395330000|2022-04-19 19:08:50|15395.3|15393.8|15396.3|15393.8|15396.3|15394|15395.3|15393.8|2
1650395340000|2022-04-19 19:09:00||15394.8||15394.8||15394.8||15394.8|0
1650395350000|2022-04-19 19:09:10|15397.3|15395|15397.3|15395.8|15397.5|15395.8|15397.3|15395|0
1650395360000|2022-04-19 19:09:20|15396.3|15394.8|15396.3|15394.8|15397.3|15394.8|15396.3|15394.5|8
1650395380000|2022-04-19 19:09:40|15395.5|15393.8|15395.3|15393.8|15395.5|15394|15395.3|15393.8|1
1650395390000|2022-04-19 19:09:50|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|1
1650395450000|2022-04-19 19:10:50|15397.3||15396.3||15397.3||15396.3||18
1650395460000|2022-04-19 19:11:00|15396.5|15395|15396.3|15394.8|15397.3|15395|15396.3|15394.8|1
1650395470000|2022-04-19 19:11:10|15397.3||15397.3||15397.3||15397.3||0
1650395480000|2022-04-19 19:11:20|15396.3||15396.3||15396.3||15396.3||0
1650395530000|2022-04-19 19:12:10|15396.7|15395.2|15396.3|15394.8|15396.7|15395.2|15396.3|15394.8|35
1650395540000|2022-04-19 19:12:20|15397.3|15395|15397.3|15394.8|15397.5|15395.8|15397.3|15394.8|4
1650395550000|2022-04-19 19:12:30|15396.8|15395.3|15397.3|15395.8|15397.3|15395.8|15396.3|15394.8|9
1650395570000|2022-04-19 19:12:50|||||||||1
1650395580000|2022-04-19 19:13:00|||||||||4
1650395600000|2022-04-19 19:13:20|||||||||28
1650395610000|2022-04-19 19:13:30|15398.3||15397.3||15398.3||15397.3||3
1650395620000|2022-04-19 19:13:40|15398.3||15398.3||15398.3||15398.3||2
1650395630000|2022-04-19 19:13:50|15397.3|15396|15398.3|15395.8|15398.3|15396|15397.3|15395.8|0
1650395640000|2022-04-19 19:14:00|15398.5|15396.8|15397.3|15395.8|15398.5|15396.8|15397.3|15395.8|0
1650395650000|2022-04-19 19:14:10|15398.3||15397.3||15398.3||15397.3||0
1650395680000|2022-04-19 19:14:40|15396.8|15395.3|15397.3|15395.8|15397.3|15395.8|15396.3|15394.8|25
1650395690000|2022-04-19 19:14:50|15397|15394.8|15397.3|15395.8|15397.3|15395.8|15397|15394.8|1
1650395720000|2022-04-19 19:15:20|||||||||1
1650395740000|2022-04-19 19:15:40|15397|15394.8|15397.3|15395.8|15397.5|15395.8|15397|15394.8|8
1650395750000|2022-04-19 19:15:50||15394.8||15394.8||15395.8||15394.8|0
1650395760000|2022-04-19 19:16:00|15396.5|15395|15397.3|15395.8|15397.3|15395.8|15396.3|15394.5|6
1650395830000|2022-04-19 19:17:10|15398.3|15396.8|15398.3|15396.8|15398.3|15396.8|15398.3|15396.8|47
1650395840000|2022-04-19 19:17:20|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|3
1650395860000|2022-04-19 19:17:40|||||||||9
1650395870000|2022-04-19 19:17:50|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|11
1650395880000|2022-04-19 19:18:00|15397.3|15395.8|15396.3|15394.8|15397.3|15395.8|15396.3|15394.8|18
1650395900000|2022-04-19 19:18:20|15395.3|15393.8|15396.3|15393.8|15396.3|15394.8|15395.3|15393.8|81
1650395910000|2022-04-19 19:18:30||15394.8||15394.8||15394.8||15394.8|2
1650395920000|2022-04-19 19:18:40|||||||||2
1650395940000|2022-04-19 19:19:00|15395.3|15393.8|15395.3|15393.8|15395.3|15393.8|15395.3|15393.8|5
1650395950000|2022-04-19 19:19:10|15396.3||15396.3||15396.3||15396.3||1
1650395960000|2022-04-19 19:19:20|15395.5|15394|15395.3|15393.8|15395.5|15394|15395.3|15393.8|0
1650395990000|2022-04-19 19:19:50|15396.3|15394.8|15396.3|15393.8|15396.3|15394.8|15395.3|15393.8|14
1650396000000|2022-04-19 19:20:00|15395.3|15394|15396.3|15394.8|15397|15394.8|15395.3|15393.8|15
1650396010000|2022-04-19 19:20:10||15393.8||15394.8||15394.8||15393.8|2
1650396030000|2022-04-19 19:20:30|||||||||1
1650396050000|2022-04-19 19:20:50|||||||||1
1650396070000|2022-04-19 19:21:10|||||||||1
1650396090000|2022-04-19 19:21:30|15398.3|15396.8|15398.3|15396.8|15398.3|15396.8|15397.3|15395.5|48
1650396100000|2022-04-19 19:21:40|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|5
1650396110000|2022-04-19 19:21:50|15397.8|15396.3|15398.3|15396.8|15398.3|15396.8|15397.8|15396.3|11
1650396130000|2022-04-19 19:22:10|||||||||6
1650396160000|2022-04-19 19:22:40|15397.3|15395.8|15398.3|15395.8|15398.3|15395.8|15397.3|15395.5|16
1650396170000|2022-04-19 19:22:50|15397.3||15397.3||15397.3||15397.3||0
1650396180000|2022-04-19 19:23:00|15398.3|15395.5|15397.3|15395.8|15398.3|15396|15397.3|15395.5|0
1650396190000|2022-04-19 19:23:10|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|3
1650396200000|2022-04-19 19:23:20|15395.5|15393.8|15396.3|15394.8|15396.3|15394.8|15395.5|15393.8|13
1650396230000|2022-04-19 19:23:50|15396|15393.8|15395.3|15393.8|15396.3|15394.8|15395.3|15393.8|4
1650396260000|2022-04-19 19:24:20|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|24
1650396270000|2022-04-19 19:24:30|15395|15393.5|15393.8|15392.3|15395.5|15393.5|15393.8|15392.3|2
1650396280000|2022-04-19 19:24:40|||||||||1
1650396300000|2022-04-19 19:25:00|15393.3|15391.8|15393.8|15392.3|15393.8|15392.3|15393.3|15391.8|16
1650396320000|2022-04-19 19:25:20|||||||||1
1650396330000|2022-04-19 19:25:30|15393.3|15391.3|15392.8|15391.3|15393.8|15392.3|15392.8|15391.3|10
1650396340000|2022-04-19 19:25:40|15393.8|15391.5|15392.8|15391.3|15393.8|15391.5|15392.8|15391.3|6
1650396350000|2022-04-19 19:25:50|15393.8||15393.8||15393.8||15393.8||1
1650396370000|2022-04-19 19:26:10|||||||||1
1650396390000|2022-04-19 19:26:30|15393.6|15391.1|15391.8|15390.3|15393.8|15391.3|15391.8|15390.3|1
1650396400000|2022-04-19 19:26:40|15392.8|15390.5|15392.8|15391.3|15392.8|15391.3|15391.8|15390.3|0
1650396410000|2022-04-19 19:26:50|15393.8|15392.1|15392.8|15391.3|15393.8|15392.3|15392.8|15391.1|7
1650396420000|2022-04-19 19:27:00|15393|15391.5|15392.8|15391.3|15393.8|15391.5|15392.8|15391.1|2
1650396430000|2022-04-19 19:27:10|15393.8||15393.8||15393.8||15393.8||0
1650396440000|2022-04-19 19:27:20|15393.6|15392.1|15390.8|15389.3|15393.8|15392.3|15390.8|15389.3|27
1650396450000|2022-04-19 19:27:30|15390.3|15388.8|15391.8|15390.3|15391.8|15390.3|15390.3|15388.3|19
1650396460000|2022-04-19 19:27:40|15392.6|15391.1|15391.8|15389.3|15392.6|15391.1|15391.8|15389.3|12
1650396470000|2022-04-19 19:27:50|15391|15389.5|15390.8|15389.3|15391.8|15390.3|15390.8|15389.3|6
1650396490000|2022-04-19 19:28:10|15391.3|15389.8|15391.8|15389.3|15391.8|15390.3|15390.8|15389.1|4
1650396500000|2022-04-19 19:28:20|15390.8|15390.3|15391.8|15390.3|15391.8|15390.3|15390.8|15390.3|7
1650396510000|2022-04-19 19:28:30|15390.8|15389.3|15390.8|15389.3|15390.8|15389.3|15390.8|15389.3|8
1650396530000|2022-04-19 19:28:50|15391|15388.5|15389.8|15388.3|15391|15388.5|15389.8|15388.3|2
1650396540000|2022-04-19 19:29:00|||||||||1
1650396550000|2022-04-19 19:29:10|15389|15387.3|15388.8|15387.3|15389|15387.5|15388.8|15387.3|12
1650396560000|2022-04-19 19:29:20|15387.8|15386.3|15388.8|15387.3|15388.8|15387.3|15387.8|15386.3|16
1650396570000|2022-04-19 19:29:30|15389.8||15388.8||15389.8||15388.8||1
1650396580000|2022-04-19 19:29:40|15388|15386.3|15386.8|15385.3|15388|15386.5|15386.8|15385.3|4
1650396590000|2022-04-19 19:29:50|||||||||1
1650396600000|2022-04-19 19:30:00|15387.3|15385.8|15388.8|15387.3|15388.8|15387.3|15387.3|15385.3|50
1650396610000|2022-04-19 19:30:10|15387.8|15386.3|15387.8|15386.3|15387.8|15386.3|15387.8|15386.3|9
1650396630000|2022-04-19 19:30:30|15387.6|15385.3|15387.8|15386.3|15387.8|15386.3|15387.6|15385.3|3
1650396640000|2022-04-19 19:30:40|15386.8|15385.3|15388.6|15386.1|15388.6|15386.3|15386.8|15385.3|76
1650396650000|2022-04-19 19:30:50|15388.8|15386.3|15388.8|15387.3|15388.8|15387.3|15387.8|15386.3|10
1650396670000|2022-04-19 19:31:10|||||||||2
1650396680000|2022-04-19 19:31:20|15387.8|15386.3|15387.8|15386.3|15387.8|15386.3|15387.8|15386.3|2
1650396690000|2022-04-19 19:31:30|15388.8|15387.3|15387.8|15386.3|15388.8|15387.3|15387.8|15386.3|9
1650396710000|2022-04-19 19:31:50|15387.6|15386.1|15386.8|15384.3|15387.8|15386.1|15386.8|15384.3|48
1650396720000|2022-04-19 19:32:00||15385.3||15385.3||15385.3||15385.3|5
1650396730000|2022-04-19 19:32:10|15386.3|15384.3|15385.8|15384.3|15386.8|15385.3|15385.8|15384.3|4
1650396740000|2022-04-19 19:32:20|15384.8|15383.3|15385.8|15383.3|15386|15384.3|15384.8|15383.3|9
1650396750000|2022-04-19 19:32:30|15384.8|15384.3|15385.8|15384.3|15385.8|15384.3|15384.8|15384.3|69
1650396760000|2022-04-19 19:32:40|15384.8|15383.3|15384.8|15383.3|15384.8|15383.3|15384.8|15383.3|30
1650396770000|2022-04-19 19:32:50|15385|15383.5|15384.8|15383.3|15385.8|15384.3|15384.8|15383.3|11
1650396780000|2022-04-19 19:33:00|15385.8|15384.3|15384.8|15383.3|15385.8|15384.3|15384.8|15383.3|12
1650396790000|2022-04-19 19:33:10|15383.8|15382.3|15383.8|15382.3|15383.8|15382.3|15383.8|15382.3|4
1650396800000|2022-04-19 19:33:20|15384.8|15382.5|15383.8|15382.3|15384.8|15382.5|15383.8|15382.1|2
1650396810000|2022-04-19 19:33:30|15384.8||15383.8||15384.8||15383.8||9
1650396820000|2022-04-19 19:33:40|15382.8|15381.3|15380.8|15379.3|15382.8|15381.3|15379.8|15378.3|212
1650396830000|2022-04-19 19:33:50|15380|15378.5|15380.8|15379.3|15380.8|15379.3|15379.8|15378.3|29
1650396840000|2022-04-19 19:34:00|15381.8||15380.8||15381.8||15380.8||21
1650396850000|2022-04-19 19:34:10|15380.6|15378.3|15379.8|15378.3|15380.6|15378.3|15379.8|15378.1|33
1650396860000|2022-04-19 19:34:20|15380.8|15378.5|15379.8|15378.3|15380.8|15378.5|15379.6|15378.1|73
1650396870000|2022-04-19 19:34:30|15379.6|15377.1|15378.6|15377.1|15379.8|15378.3|15378.6|15376.8|7
1650396880000|2022-04-19 19:34:40|15379.3|15376.8|15378.6|15377.1|15379.8|15378.3|15378.6|15376.8|31
1650396890000|2022-04-19 19:34:50|15379|15377.5|15379.8|15378.3|15379.8|15378.3|15379|15377.5|12
1650396900000|2022-04-19 19:35:00|15378.6|15377.1|15379.6|15377.1|15379.8|15377.8|15378.6|15377.1|41
1650396910000|2022-04-19 19:35:10|15378.6|15376.1|15378.6|15377.1|15378.6|15377.1|15377.3|15375.8|32
1650396920000|2022-04-19 19:35:20|||||||||8
1650396930000|2022-04-19 19:35:30|15377.3|15375.8|15378.6|15377.1|15378.6|15377.1|15377.3|15375.8|29
1650396940000|2022-04-19 19:35:40|15378.3|15376.8|15378.6|15376.1|15378.8|15377.1|15377.3|15375.8|35
1650396950000|2022-04-19 19:35:50|15377.6|15375.8|15377.3|15375.8|15378.6|15376.3|15377.3|15375.8|10
1650396960000|2022-04-19 19:36:00|15377.9|15376.4|15378.6|15376.1|15379.6|15377.1|15377.3|15375.8|56
1650396970000|2022-04-19 19:36:10|15378.3|15377.1|15379.8|15378.3|15379.8|15378.3|15378.3|15376.1|4
1650396980000|2022-04-19 19:36:20|15380.8|15377.1|15379.8|15378.3|15380.8|15378.3|15378.8|15377.1|12
1650396990000|2022-04-19 19:36:30|15379.6|15377.3|15379.8|15378.3|15379.8|15378.3|15379.3|15377.1|0
1650397000000|2022-04-19 19:36:40|15380|15378.5|15380.8|15379.3|15380.8|15379.3|15379.8|15378.3|3
1650397010000|2022-04-19 19:36:50|||||||||6
1650397050000|2022-04-19 19:37:30||15378.3||15379.3||15379.3||15378.3|4
1650397060000|2022-04-19 19:37:40|15381.8|15379.1|15380.8|15379.3|15381.8|15379.3|15380.8|15379.1|6
1650397070000|2022-04-19 19:37:50|15381|15379.5|15380.8|15379.3|15381.8|15379.5|15380.8|15379.3|29
1650397080000|2022-04-19 19:38:00|15379.8|15378.3|15379.8|15378.3|15379.8|15378.3|15379.8|15378.3|2
1650397100000|2022-04-19 19:38:20|15380.8|15379.3|15379.8|15378.3|15380.8|15379.3|15378.6|15377.1|20
1650397110000|2022-04-19 19:38:30|15380.8||15380.8||15380.8||15380.8||0
1650397120000|2022-04-19 19:38:40|15380|15378.5|15379.8|15378.3|15380|15378.5|15379.3|15377.1|1
1650397140000|2022-04-19 19:39:00|15379.6|15377.1|15379.8|15378.3|15379.8|15378.3|15379.6|15377.1|20
1650397150000|2022-04-19 19:39:10|||||||||10
1650397160000|2022-04-19 19:39:20|15379.6|15377.1|15379.8|15378.3|15379.8|15378.3|15379.6|15377.1|18
1650397170000|2022-04-19 19:39:30|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|3
1650397180000|2022-04-19 19:39:40|15378.1|15376.6|15377.3|15375.8|15378.6|15377.1|15377.3|15375.8|62
1650397190000|2022-04-19 19:39:50|||||||||50
1650397200000|2022-04-19 19:40:00|||||||||1
1650397210000|2022-04-19 19:40:10|15379.8|15378.3|15380.8|15378.3|15380.8|15378.3|15379.8|15378.3|17
1650397220000|2022-04-19 19:40:20|15380|15378.5|15379.8|15378.3|15380|15378.5|15379.8|15378.3|9
1650397230000|2022-04-19 19:40:30|15379.3|15377.8|15378.6|15377.1|15379.3|15377.8|15378.6|15377.1|6
1650397240000|2022-04-19 19:40:40|15377.3|15375.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|23
1650397260000|2022-04-19 19:41:00|15377.3|15375.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|21
1650397270000|2022-04-19 19:41:10|||||||||2
1650397280000|2022-04-19 19:41:20|15377.6|15375.1|15377.3|15375.8|15377.6|15375.8|15377.1|15375.1|27
1650397290000|2022-04-19 19:41:30|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|16
1650397300000|2022-04-19 19:41:40|15377.3||15376.3||15377.3||15376.3||9
1650397310000|2022-04-19 19:41:50|15376.9|15375.4|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|33
1650397320000|2022-04-19 19:42:00|||||||||2
1650397330000|2022-04-19 19:42:10|15377.1|15375.6|15377.3|15375.8|15377.3|15375.8|15377.1|15375.6|12
1650397340000|2022-04-19 19:42:20|15378.3|15376.1|15378.6|15377.1|15378.6|15377.1|15378.3|15376.1|2
1650397360000|2022-04-19 19:42:40|15377.3|15375.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|44
1650397370000|2022-04-19 19:42:50|15377.3||15376.3||15377.3||15376.3||3
1650397380000|2022-04-19 19:43:00|||||||||1
1650397390000|2022-04-19 19:43:10|15377.1|15374.6|15376.3|15374.8|15377.3|15375.8|15376.3|15374.6|17
1650397410000|2022-04-19 19:43:30|||||||||2
1650397420000|2022-04-19 19:43:40|15375.3|15373.8|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|90
1650397430000|2022-04-19 19:43:50|15377.3|15375.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|41
1650397440000|2022-04-19 19:44:00|||||||||8
1650397450000|2022-04-19 19:44:10|15377.3|15375.8|15377.3|15374.8|15377.3|15375.8|15376.3|15374.8|8
1650397460000|2022-04-19 19:44:20|15376.6|15375.1|15377.1|15375.6|15377.3|15375.8|15376.3|15374.8|9
1650397470000|2022-04-19 19:44:30|15377.3|15375.8|15378.6|15377.1|15378.6|15377.1|15377.3|15375.8|27
1650397480000|2022-04-19 19:44:40|15378.3|15375.8|15378.6|15377.1|15378.6|15377.1|15377.3|15375.8|19
1650397490000|2022-04-19 19:44:50|15377.6|15376.1|15378.6|15377.1|15378.6|15377.1|15377.3|15375.8|6
1650397500000|2022-04-19 19:45:00|15378.3|15376.8|15378.6|15377.1|15378.6|15377.1|15378.3|15376.1|1
1650397520000|2022-04-19 19:45:20|||||||||2
1650397530000|2022-04-19 19:45:30|15378.1|15376.6|15378.6|15377.1|15378.6|15377.1|15377.3|15375.8|26
1650397540000|2022-04-19 19:45:40|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|14
1650397550000|2022-04-19 19:45:50|15377.8|15376.3|15377.3|15375.8|15377.8|15376.3|15377.3|15375.8|10
1650397560000|2022-04-19 19:46:00|15376.3|15374.8|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|52
1650397570000|2022-04-19 19:46:10|15376.3|15374.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.6|6
1650397580000|2022-04-19 19:46:20|15377.3|15375.8|15377.3|15375.8|15377.6|15375.8|15377.1|15374.8|1
1650397600000|2022-04-19 19:46:40|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|2
1650397630000|2022-04-19 19:47:10|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|2
1650397640000|2022-04-19 19:47:20|15376.3|15374.8|15376.3|15374.8|15376.6|15374.8|15375.3|15373.6|27
1650397650000|2022-04-19 19:47:30|15375.6|15373.8|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|2
1650397660000|2022-04-19 19:47:40|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|11
1650397690000|2022-04-19 19:48:10|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15376.1|15373.8|50
1650397700000|2022-04-19 19:48:20|15377.3|15375.1|15377.3|15374.8|15377.3|15375.1|15376.3|15374.8|6
1650397710000|2022-04-19 19:48:30|15377.6|15375.1|15378.6|15376.1|15378.8|15377.1|15376.3|15374.6|27
1650397720000|2022-04-19 19:48:40|15377.8|15376.3|15379.8|15378.3|15379.8|15378.3|15377.8|15375.8|14
1650397730000|2022-04-19 19:48:50|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|2
1650397740000|2022-04-19 19:49:00|15379.6|15378.1|15379.8|15378.3|15379.8|15378.3|15379.6|15378.1|20
1650397750000|2022-04-19 19:49:10|15379.6|15378.1|15379.6|15377.1|15379.8|15378.1|15379.6|15377.1|4
1650397760000|2022-04-19 19:49:20|15379.8|15378.1|15379.8|15378.3|15379.8|15378.3|15379.8|15378.1|0
1650397770000|2022-04-19 19:49:30|||||||||1
1650397790000|2022-04-19 19:49:50|15379.6|15377.1|15378.6|15377.1|15379.8|15378.3|15378.6|15377.1|5
1650397800000|2022-04-19 19:50:00|15378.8|15376.3|15378.6|15377.1|15378.8|15377.1|15377.3|15375.6|6
1650397810000|2022-04-19 19:50:10|15377.3|15375.8|15377.3|15375.8|15378.6|15377.1|15377.3|15375.8|15
1650397820000|2022-04-19 19:50:20|15378.6|15376.1|15376.6|15375.1|15378.6|15376.3|15376.6|15374.8|52
1650397830000|2022-04-19 19:50:30|15376.3|15374.8|15377.3|15375.8|15377.6|15375.8|15376.3|15374.8|4
1650397840000|2022-04-19 19:50:40|15376.3|15374.8|15377.3|15374.8|15377.3|15375.8|15376.3|15374.8|6
1650397850000|2022-04-19 19:50:50|15376.3||15376.3||15376.3||15376.3||0
1650397860000|2022-04-19 19:51:00|15376.1|15374.6|15375.3|15373.8|15376.3|15374.6|15375.3|15373.8|1
1650397870000|2022-04-19 19:51:10|||||||||2
1650397880000|2022-04-19 19:51:20|15376.3|15374.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|5
1650397890000|2022-04-19 19:51:30|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|15376.3|15374.8|11
1650397900000|2022-04-19 19:51:40|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|3
1650397910000|2022-04-19 19:51:50|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|1
1650397920000|2022-04-19 19:52:00|15373.3|15371.8|15374.3|15372.8|15374.3|15372.8|15373.3|15371.8|28
1650397930000|2022-04-19 19:52:10|15373.3|15371.8|15374.4|15372.9|15375.4|15373.9|15373.3|15371.8|25
1650397940000|2022-04-19 19:52:20|15375.4|15373.6|15376.4|15373.9|15376.4|15374.9|15375.1|15373.6|5
1650397950000|2022-04-19 19:52:30|15375.6|15374.1|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|4
1650397960000|2022-04-19 19:52:40|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|50
1650397970000|2022-04-19 19:52:50||15373.9||15374.9||15374.9||15373.9|5
1650397990000|2022-04-19 19:53:10|15376.1|15374.6|15376.4|15373.9|15376.4|15374.6|15375.4|15373.9|10
1650398000000|2022-04-19 19:53:20|15375.4||15375.4||15375.4||15375.4||0
1650398010000|2022-04-19 19:53:30|15376.6|15374.1|15375.4|15373.9|15376.6|15374.9|15375.4|15373.9|9
1650398020000|2022-04-19 19:53:40|15376.4|15374.1|15375.4|15373.9|15376.4|15374.1|15375.4|15373.9|0
1650398030000|2022-04-19 19:53:50|||||||||1
1650398040000|2022-04-19 19:54:00|15376.1|15373.6|15376.4|15373.9|15376.4|15374.9|15375.6|15373.6|3
1650398050000|2022-04-19 19:54:10|15376.1|15374.6|15377.4|15375.9|15377.6|15375.9|15376.1|15374.6|5
1650398060000|2022-04-19 19:54:20|||||||||4
1650398070000|2022-04-19 19:54:30|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|8
1650398080000|2022-04-19 19:54:40|15378.4|15376.1|15381.8|15380.3|15381.8|15380.3|15378.4|15376.1|162
1650398090000|2022-04-19 19:54:50|15382|15379.5|15381.8|15380.3|15382.3|15380.3|15381.8|15379.3|20
1650398100000|2022-04-19 19:55:00|15380.8|15379.3|15380.8|15379.3|15380.8|15379.3|15380.8|15379.3|18
1650398110000|2022-04-19 19:55:10|15381.8|15380.3|15381.8|15379.3|15382|15380.3|15381.8|15379.3|18
1650398120000|2022-04-19 19:55:20|15380.8|15378.3|15380.8|15379.3|15381|15379.3|15380|15378.3|53
1650398130000|2022-04-19 19:55:30|15379.8|15378.3|15379.8|15378.3|15379.8|15378.3|15379.8|15378.3|6
1650398140000|2022-04-19 19:55:40|15380.8||15380.8||15380.8||15380.8||1
1650398150000|2022-04-19 19:55:50||15379.3||15378.3||15379.3||15378.3|0
1650398160000|2022-04-19 19:56:00|15380.6|15379.3|15379.8|15378.3|15380.6|15379.3|15379.8|15378.1|15
1650398170000|2022-04-19 19:56:10|15380.8|15379.1|15380.8|15379.3|15380.8|15379.3|15380.6|15379.1|3
1650398180000|2022-04-19 19:56:20|15381.8||15381.8||15381.8||15381.8||0
1650398190000|2022-04-19 19:56:30|15381.6|15380.1|15381.8|15380.3|15382.8|15380.3|15381.6|15380.1|1
1650398200000|2022-04-19 19:56:40|15383.1|15380.6|15382.8|15381.3|15383.1|15381.3|15382.8|15380.6|5
1650398210000|2022-04-19 19:56:50|15381.8|15380.3|15381.8|15380.3|15381.8|15380.3|15381.8|15380.3|15
1650398220000|2022-04-19 19:57:00|15380.8|15379.3|15381.8|15380.3|15382.1|15380.3|15380.8|15379.3|7
1650398230000|2022-04-19 19:57:10|15382.1|15380.6|15382.8|15381.3|15382.8|15381.3|15382.1|15380.3|2
1650398240000|2022-04-19 19:57:20|15382.6|15380.3|15382.8|15380.3|15382.8|15381.3|15382.6|15380.3|3
1650398250000|2022-04-19 19:57:30|15381.7|15379.2|15379.8|15378.3|15381.7|15379.3|15379.8|15378.3|97
1650398270000|2022-04-19 19:57:50|15379.6|15377.1|15379.6|15377.1|15379.6|15377.1|15379.6|15377.1|13
1650398280000|2022-04-19 19:58:00|15379.8|15378.1|15379.8|15378.3|15379.8|15378.3|15379.6|15378.1|0
1650398290000|2022-04-19 19:58:10|15380.1|15377.6|15379.6|15377.1|15380.1|15378.1|15378.6|15377.1|31
1650398300000|2022-04-19 19:58:20|15378.6||15378.6||15378.6||15378.6||0
1650398310000|2022-04-19 19:58:30|||||||||1
1650398320000|2022-04-19 19:58:40|15378.8|15377.3|15380.8|15378.3|15380.8|15378.3|15378.8|15377.3|10
1650398330000|2022-04-19 19:58:50|15380.6|15379.1|15382.8|15381.3|15382.8|15381.3|15380.6|15379.1|20
1650398340000|2022-04-19 19:59:00|||||||||8
1650398360000|2022-04-19 19:59:20|||||||||17
1650398370000|2022-04-19 19:59:30|||||||||3
1650398380000|2022-04-19 19:59:40|||||||||11
1650398390000|2022-04-19 19:59:50|15383.8|15382.3|15383.8|15382.3|15383.8|15382.3|15382.8|15381.3|17
1650434700000|2022-04-20 06:05:00|15395.2|15392.7|15394|15392.5|15395.2|15393.5|15394|15392.5|4
1650434720000|2022-04-20 06:05:20|15394.2|15392.7|15395.5|15393|15395.5|15394|15394.2|15392.7|29
1650434730000|2022-04-20 06:05:30|15395.2|15392.7|15393|15391.5|15395.5|15394|15393|15391.5|7
1650434740000|2022-04-20 06:05:40|||||||||3
1650434750000|2022-04-20 06:05:50|15393.2|15391.7|15394|15392.5|15395.5|15394|15393.2|15391.7|41
1650434760000|2022-04-20 06:06:00|15395.5|15394|15394|15392.5|15395.5|15394|15394|15392.5|28
1650434770000|2022-04-20 06:06:10|15393.5|15392|15394|15392.5|15394|15392.5|15393|15391.5|60
1650434780000|2022-04-20 06:06:20|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|5
1650434790000|2022-04-20 06:06:30|15394|15392.5|15394|15392.5|15394|15392.5|15393|15392.5|16
1650434800000|2022-04-20 06:06:40|15393|15391.5|15393|15391.5|15394|15392.5|15393|15391.5|14
1650434810000|2022-04-20 06:06:50|||||||||1
1650434820000|2022-04-20 06:07:00|||||||||5
1650434830000|2022-04-20 06:07:10|||||||||1
1650434840000|2022-04-20 06:07:20|15392|15390.5|15393|15391.5|15393|15391.5|15392|15390.5|119
1650434850000|2022-04-20 06:07:30|||||||||16
1650434860000|2022-04-20 06:07:40|15392.5|15391|15393|15391.5|15393|15391.5|15392.5|15391|25
1650434870000|2022-04-20 06:07:50|||||||||1
1650434880000|2022-04-20 06:08:00|||||||||7
1650434890000|2022-04-20 06:08:10|||||||||5
1650434900000|2022-04-20 06:08:20|15392.8|15390.5|15392|15390.5|15394|15392.5|15392|15390.5|42
1650434910000|2022-04-20 06:08:30|15393||15392||15393||15392||1
1650434920000|2022-04-20 06:08:40|15392.5|15391|15393|15391.5|15393|15391.5|15392.5|15391|5
1650434930000|2022-04-20 06:08:50|15394|15392.5|15396.2|15394.7|15397.5|15396|15394|15392.5|100
1650434940000|2022-04-20 06:09:00|15396.7|15395.2|15397.5|15396|15397.5|15396|15396.2|15394.7|31
1650434950000|2022-04-20 06:09:10|15396.5|15395|15394|15392.5|15396.5|15395|15394|15392.3|26
1650434960000|2022-04-20 06:09:20|||||||||13
1650434970000|2022-04-20 06:09:30|15395.2|15393.7|15397.2|15395.7|15397.5|15396|15395.2|15393.7|24
1650434980000|2022-04-20 06:09:40|15397.5|15396|15397.5|15395|15397.5|15396|15396.2|15394.7|41
1650434990000|2022-04-20 06:09:50||15396||15395||15396||15395|5
1650435000000|2022-04-20 06:10:00|15396.5|15394.7|15395|15392.5|15396.5|15394.7|15394|15392.5|22
1650435010000|2022-04-20 06:10:10|15394.8|15393.3|15396.2|15394.7|15396.2|15394.7|15394.8|15393.3|4
1650435020000|2022-04-20 06:10:20|15397.2|15395.7|15396.2|15394.7|15397.5|15396|15396.2|15394.7|31
1650435030000|2022-04-20 06:10:30|15396.5|15395|15396.2|15394.7|15396.5|15395|15396.2|15394.7|0
1650435040000|2022-04-20 06:10:40|||||||||6
1650435050000|2022-04-20 06:10:50|15395.2|15393.7|15394|15392.5|15395.5|15393.7|15394|15392.5|24
1650435060000|2022-04-20 06:11:00|15394.5|15393|15394|15392.5|15395|15393.3|15394|15392.5|10
1650435070000|2022-04-20 06:11:10|15393|15391.5|15392|15390.5|15393|15391.5|15392|15390.5|21
1650435080000|2022-04-20 06:11:20|15391|15389.5|15392|15390.5|15392|15390.5|15391|15389.5|21
1650435090000|2022-04-20 06:11:30|15391.5|15390|15391|15389.5|15391.5|15390|15391|15389.5|5
1650435100000|2022-04-20 06:11:40|15391.2|15389.7|15392|15389.5|15392|15389.7|15391.2|15389.5|1
1650435110000|2022-04-20 06:11:50|15391.8|15390.3|15392|15390.5|15392|15390.5|15391.8|15390.3|7
1650435120000|2022-04-20 06:12:00|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|10
1650435130000|2022-04-20 06:12:10|15394|15392.5|15392|15390.5|15394|15392.5|15392|15390.5|74
1650435140000|2022-04-20 06:12:20|||||||||31
1650435150000|2022-04-20 06:12:30|||||||||14
1650435160000|2022-04-20 06:12:40|15393|15391.5|15392|15390.5|15393|15391.5|15392|15390.5|19
1650435170000|2022-04-20 06:12:50|15392.2|15389.7|15391|15389.5|15392.2|15389.7|15390|15388.5|81
1650435180000|2022-04-20 06:13:00|15390.2|15388.5|15391|15388.5|15391.2|15389.5|15390|15388.5|11
1650435190000|2022-04-20 06:13:10||15389.5||15389.5||15389.5||15389.5|0
1650435200000|2022-04-20 06:13:20|||||||||7
1650435210000|2022-04-20 06:13:30|15391.2|15389.7|15392|15389.5|15392|15390.5|15391.2|15389.5|16
1650435220000|2022-04-20 06:13:40|15391.8|15390.3|15392|15390.5|15392|15390.5|15391.8|15390.3|1
1650435230000|2022-04-20 06:13:50|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|5
1650435240000|2022-04-20 06:14:00|15390|15388.5|15390|15388.5|15390|15388.5|15389|15387.5|11
1650435250000|2022-04-20 06:14:10|15390.2|15387.7|15390|15388.5|15390.2|15388.5|15389.5|15387.7|51
1650435260000|2022-04-20 06:14:20|15389|15387.5|15390|15388.5|15390|15388.5|15389|15387.5|39
1650435270000|2022-04-20 06:14:30|15389.5|15388|15390|15388.5|15390.3|15388.5|15389.5|15387.5|35
1650435290000|2022-04-20 06:14:50|15391|15389.5|15391|15389.5|15392|15389.5|15390|15388.5|29
1650435300000|2022-04-20 06:15:00|15390|15388.5|15389|15387.5|15390|15388.5|15389|15387.5|14
1650435310000|2022-04-20 06:15:10|15388|15386.5|15388|15386.5|15388|15386.5|15388|15386.5|18
1650435320000|2022-04-20 06:15:20|||||||||4
1650435330000|2022-04-20 06:15:30|15388.2|15385.7|15388|15385.5|15388.2|15386|15387|15385.3|40
1650435340000|2022-04-20 06:15:40|15387.8|15386.3|15388|15386.5|15388|15386.5|15387.8|15386.3|0
1650435350000|2022-04-20 06:15:50|15388.8|15386.3|15388|15386.5|15388.8|15386.5|15388|15386.3|17
1650435360000|2022-04-20 06:16:00|15387|15385.5|15388|15386.5|15388|15386.5|15386.8|15384.5|19
1650435370000|2022-04-20 06:16:10|15388.5|15387|15389|15386.5|15389|15387.5|15388|15386.5|20
1650435380000|2022-04-20 06:16:20|15388|15387.3|15388|15386.5|15389|15387.5|15388|15386.5|47
1650435390000|2022-04-20 06:16:30|15387.2|15385.5|15388|15386.5|15388|15386.5|15386.8|15384.5|32
1650435400000|2022-04-20 06:16:40|15387|15385.5|15387|15385.5|15388|15385.5|15387|15385.5|33
1650435410000|2022-04-20 06:16:50|15388|15385.7|15387|15385.5|15388|15385.7|15387|15385.5|11
1650435420000|2022-04-20 06:17:00|15386.8|15385.3|15385|15383.5|15386.8|15385.3|15385|15383.5|50
1650435430000|2022-04-20 06:17:10|15384|15382.5|15384|15382.5|15385|15382.5|15384|15381.5|104
1650435440000|2022-04-20 06:17:20|15384.5|15383|15384|15382.5|15385|15383.5|15384|15382.5|26
1650435450000|2022-04-20 06:17:30|15384.8|15382.3|15385|15383.5|15385.2|15383.5|15384.8|15382.3|6
1650435480000|2022-04-20 06:18:00|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|7
1650435490000|2022-04-20 06:18:10|||||||||15
1650435500000|2022-04-20 06:18:20|15387|15385.5|15386|15384.5|15387|15385.5|15386|15384.5|51
1650435510000|2022-04-20 06:18:30|15385.8|15384.3|15385|15383.5|15385.8|15384.3|15385|15383.5|13
1650435530000|2022-04-20 06:18:50|15385.2|15382.5|15384|15382.5|15385.2|15382.7|15384|15382.5|67
1650435540000|2022-04-20 06:19:00|15383|15381.5|15382|15379.5|15383|15381.5|15382|15379.5|19
1650435550000|2022-04-20 06:19:10|15381.2|15379.7|15382|15380.5|15383|15381.5|15381.2|15379.5|14
1650435560000|2022-04-20 06:19:20|15382.8|15381.3|15383|15381.5|15383|15381.5|15382.2|15380.5|54
1650435570000|2022-04-20 06:19:30|15382|15380.5|15382|15380.5|15383.2|15381.5|15382|15380.5|16
1650435580000|2022-04-20 06:19:40|15383|15381.5|15382|15380.5|15383|15381.5|15382|15380.5|32
1650435590000|2022-04-20 06:19:50|15383|15381.5|15383|15381.5|15383|15381.5|15383|15381.5|22
1650435600000|2022-04-20 06:20:00|15384|15382.5|15385|15383.5|15386|15384.5|15384|15382.5|15
1650435610000|2022-04-20 06:20:10|15385.5|15384|15386|15383.5|15386|15384.5|15385|15383.5|31
1650435620000|2022-04-20 06:20:20|15385.5|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|43
1650435640000|2022-04-20 06:20:40|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|14
1650435650000|2022-04-20 06:20:50|15384|15382.5|15384|15382.5|15384|15382.5|15384|15382.5|6
1650435660000|2022-04-20 06:21:00|15383.8|15382.3|15383|15381.5|15384|15382.5|15383|15381.5|30
1650435670000|2022-04-20 06:21:10|||||||||1
1650435680000|2022-04-20 06:21:20|15384|15382.5|15384|15382.5|15384|15382.5|15384|15382.5|21
1650435690000|2022-04-20 06:21:30|15383.8|15382.3|15384|15382.5|15385|15383.5|15383.8|15381.5|32
1650435700000|2022-04-20 06:21:40|15385|15383.5|15384|15382.5|15385|15383.5|15384|15382.5|6
1650435710000|2022-04-20 06:21:50|||||||||1
1650435730000|2022-04-20 06:22:10|15385|15383.5|15385|15383.5|15385|15383.5|15385|15383.5|11
1650435740000|2022-04-20 06:22:20|15384|15382.5|15385|15382.5|15385|15382.5|15384|15382.5|23
1650435750000|2022-04-20 06:22:30|15384||15384||15384||15384||1
1650435760000|2022-04-20 06:22:40|15383|15381.5|15382|15380.5|15383|15381.5|15382|15380.5|11
1650435770000|2022-04-20 06:22:50|15383|15381.5|15383|15380.5|15383.8|15381.8|15382.8|15380.5|15
1650435780000|2022-04-20 06:23:00|15382.3|15381.5|15382|15379.5|15383|15381.5|15382|15379.5|64
1650435790000|2022-04-20 06:23:10|15381.8|15380.3|15381|15379.5|15382|15380.5|15380.8|15379.3|25
1650435800000|2022-04-20 06:23:20|15380.5|15379|15378.5|15377|15380.5|15379|15378.5|15377|82
1650435810000|2022-04-20 06:23:30|15379.5|15378|15378.5|15377|15379.8|15378|15378.5|15377|21
1650435820000|2022-04-20 06:23:40|||||||||8
1650435830000|2022-04-20 06:23:50|||||||||2
1650435840000|2022-04-20 06:24:00|15380|15378.5|15378.5|15377|15380|15378.5|15378.5|15377|55
1650435850000|2022-04-20 06:24:10|15379.8|15377.3|15379.5|15377|15380|15378.5|15379.5|15377|43
1650435860000|2022-04-20 06:24:20|15379.8|15377.3|15378.5|15377|15380|15378.5|15378.5|15377|4
1650435870000|2022-04-20 06:24:30|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|2
1650435880000|2022-04-20 06:24:40|15378.5|15377|15376.3|15374.8|15378.5|15377|15376.3|15374.8|178
1650435890000|2022-04-20 06:24:50|15376.5|15374|15375.5|15373|15376.5|15374.8|15374.5|15373|40
1650435900000|2022-04-20 06:25:00|15375.8|15374|15375.5|15374|15377|15375|15375.5|15373|46
1650435910000|2022-04-20 06:25:10|15376.5|15375|15376.5|15375|15377.5|15376|15375.5|15374|100
1650435920000|2022-04-20 06:25:20|15376.8|15374.3|15376.5|15375|15376.8|15375|15376.3|15374|12
1650435930000|2022-04-20 06:25:30|15376.8|15374.3|15375.5|15374|15376.8|15375|15375.5|15374|67
1650435950000|2022-04-20 06:25:50|15376.5|15375|15377.5|15376|15377.5|15376|15376.5|15375|26
1650435960000|2022-04-20 06:26:00|15377|15375.5|15377.5|15376|15377.8|15376|15376.5|15374.8|21
1650435970000|2022-04-20 06:26:10|||||||||2
1650435980000|2022-04-20 06:26:20|||||||||51
1650435990000|2022-04-20 06:26:30|15375.5|15374|15376.5|15374|15376.5|15374|15375.5|15373.8|22
1650436000000|2022-04-20 06:26:40|15376.3|15374.8|15376.5|15375|15377.8|15376|15376.3|15374.8|2
1650436010000|2022-04-20 06:26:50|15376.3|15373.8|15376.5|15374|15376.5|15374|15376.3|15373.8|6
1650436020000|2022-04-20 06:27:00|15375.8|15374.3|15374.5|15373|15375.8|15374.3|15374.5|15373|19
1650436030000|2022-04-20 06:27:10|15375.5|15372|15375.5|15374|15375.5|15374|15375.5|15372|62
1650436040000|2022-04-20 06:27:20|15376.1|15374.6|15375.5|15374|15376.5|15375|15375.5|15374|18
1650436070000|2022-04-20 06:27:50|15376.3|15373.8|15376.5|15375|15376.5|15375|15376.3|15373.8|6
1650436080000|2022-04-20 06:28:00|15377.5|15376|15377.5|15376|15377.5|15376|15377.5|15376|2
1650436090000|2022-04-20 06:28:10|15378.5|15377|15378.8|15377.3|15378.8|15377.3|15378.5|15377|38
1650436100000|2022-04-20 06:28:20|15380|15378.5|15380|15378.5|15380|15378.5|15380|15378.5|20
1650436110000|2022-04-20 06:28:30|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|22
1650436120000|2022-04-20 06:28:40|15377.8|15376.3|15378.8|15377.3|15378.8|15377.3|15377.5|15376|9
1650436130000|2022-04-20 06:28:50|15379.8||15378.8||15379.8||15378.8||0
1650436140000|2022-04-20 06:29:00|15378.5|15377|15378.8|15377.3|15378.8|15377.3|15377.5|15376|44
1650436150000|2022-04-20 06:29:10|15377.8|15376.3|15377.5|15376|15377.8|15376.3|15377.3|15374.8|24
1650436160000|2022-04-20 06:29:20|15377|15375.5|15376.5|15375|15377|15375.5|15376.5|15375|12
1650436170000|2022-04-20 06:29:30|15375.5|15374|15375.5|15374|15375.5|15374|15375.5|15374|7
1650436180000|2022-04-20 06:29:40|15376.5|15375|15377.5|15376|15377.5|15376|15376.5|15374.8|22
1650436190000|2022-04-20 06:29:50|15378.8|15377.3|15380|15378.5|15380|15378.5|15378.8|15377.3|91
1650436200000|2022-04-20 06:30:00|15377.5|15376|15378.8|15377.3|15378.8|15377.3|15377.5|15376|30
1650436210000|2022-04-20 06:30:10|15377.8|15376.3|15376.5|15375|15378.8|15377.3|15376.5|15374.8|52
1650436220000|2022-04-20 06:30:20|15377.5|15376|15376.5|15375|15377.5|15376|15376.5|15375|16
1650436230000|2022-04-20 06:30:30|15375.5|15374|15374.5|15373|15376.5|15375|15374.5|15373|67
1650436240000|2022-04-20 06:30:40|15373.5|15372|15373.5|15372|15374.5|15372.8|15373.5|15371.8|5
1650436250000|2022-04-20 06:30:50|15372.5|15371|15373.5|15372|15373.5|15372|15372.5|15371|37
1650436260000|2022-04-20 06:31:00|15373.3|15371|15373.5|15371|15373.5|15372|15372.5|15371|37
1650436270000|2022-04-20 06:31:10|15373.3|15371.8|15373.5|15372|15374.5|15372.8|15373.3|15371.8|18
1650436280000|2022-04-20 06:31:20|15373.8|15372.3|15373.5|15372|15373.8|15372.3|15373.5|15372|37
1650436290000|2022-04-20 06:31:30|15374.5|15373|15374.5|15373|15374.5|15373|15374.5|15373|16
1650436300000|2022-04-20 06:31:40|15373.5|15372|15372.5|15371|15373.5|15372|15372.5|15371|165
1650436310000|2022-04-20 06:31:50|||||||||4
1650436320000|2022-04-20 06:32:00|15373.5|15372|15373.5|15372|15373.5|15372|15372.5|15370.8|38
1650436340000|2022-04-20 06:32:20|15373.3|15370.8|15373.5|15371|15373.5|15371|15373.3|15370.8|10
1650436350000|2022-04-20 06:32:30|15372.8|15371.3|15372.5|15371|15372.8|15371.3|15371.5|15370|12
1650436360000|2022-04-20 06:32:40|15373.5|15372|15373.5|15372|15374.5|15373|15373.5|15372|9
1650436370000|2022-04-20 06:32:50|||||||||5
1650436380000|2022-04-20 06:33:00|15374.5|15373|15373.5|15372|15374.5|15373|15373.5|15372|15
1650436390000|2022-04-20 06:33:10|15374.5|15373|15375.5|15374|15375.5|15374|15374.3|15372.8|13
1650436400000|2022-04-20 06:33:20|15374.5|15373|15375.5|15374|15375.5|15374|15374.5|15373|4
1650436410000|2022-04-20 06:33:30|15376.5|15375|15376.5|15374|15376.8|15375|15376.5|15374|9
1650436420000|2022-04-20 06:33:40|15375.5|15375|15376.5|15375|15376.5|15375|15375.5|15375|27
1650436440000|2022-04-20 06:34:00|15377.5|15376|15377.5|15376|15377.5|15376|15377.5|15376|5
1650436450000|2022-04-20 06:34:10|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|6
1650436460000|2022-04-20 06:34:20|15379.3|15377.8|15380|15378.5|15380|15378.5|15379.3|15377.8|14
1650436470000|2022-04-20 06:34:30|15381|15379.5|15381|15379.5|15381|15379.5|15381|15379.5|20
1650436480000|2022-04-20 06:34:40|15380|15378.5|15380|15378.5|15381|15379.5|15380|15378.3|60
1650436490000|2022-04-20 06:34:50|15381|15379.5|15381|15379.5|15381|15379.5|15381|15379.5|53
1650436500000|2022-04-20 06:35:00|15380|15378.5|15381|15379.5|15381|15379.5|15380|15378.5|9
1650436520000|2022-04-20 06:35:20|||||||||3
1650436530000|2022-04-20 06:35:30|15380|15378.5|15379.8|15377.3|15381|15378.5|15379|15377|61
1650436540000|2022-04-20 06:35:40|15381|15378.3|15380|15378.5|15381|15379.5|15380|15378.3|53
1650436550000|2022-04-20 06:35:50|15381|15379.5|15380|15378.5|15381|15379.5|15380|15378.5|10
1650436560000|2022-04-20 06:36:00|15379.5|15378|15379.8|15377.3|15380.3|15378.5|15378.8|15377.3|64
1650436570000|2022-04-20 06:36:10|15379.5|15378|15379.8|15377.3|15380|15378.5|15379.5|15377.3|25
1650436580000|2022-04-20 06:36:20|15380|15378.3|15378.8|15377.3|15380|15378.5|15378.8|15377.3|13
1650436590000|2022-04-20 06:36:30|||||||||2
1650436600000|2022-04-20 06:36:40|||||||||35
1650436620000|2022-04-20 06:37:00|15380|15378.5|15380|15378.5|15380|15378.5|15380|15378.5|7
1650436630000|2022-04-20 06:37:10|15379|15377.5|15379.8|15377.3|15380|15378.5|15378.8|15376.3|67
1650436640000|2022-04-20 06:37:20|15379|15377.5|15378.8|15376.3|15379|15377.5|15378.8|15376.3|1
1650436650000|2022-04-20 06:37:30|15377.5|15376|15380|15378.5|15380|15378.5|15377.5|15376|7
1650436660000|2022-04-20 06:37:40|15381|15379.5|15381|15379.5|15381|15379.5|15380|15378.5|125
1650436670000|2022-04-20 06:37:50|15380|15378.5|15378.8|15377.3|15380|15378.5|15378.8|15377.3|43
1650436680000|2022-04-20 06:38:00|15380|15378.5|15380|15378.5|15381|15379.5|15379.8|15377.3|70
1650436690000|2022-04-20 06:38:10|15381|15379.5|15381|15379.5|15381|15379.5|15381|15379.5|11
1650436700000|2022-04-20 06:38:20|||||||||10
1650436710000|2022-04-20 06:38:30|15381.8|15379.3|15382|15380.5|15382|15380.5|15381|15379.3|9
1650436720000|2022-04-20 06:38:40|15383|15381.5|15384|15382.5|15384|15382.5|15383|15381.5|12
1650436730000|2022-04-20 06:38:50|15385|15383.5|15385|15383.5|15386|15384.3|15384|15382.5|49
1650436740000|2022-04-20 06:39:00|15384|15382.5|15385.8|15383.3|15385.8|15384|15384|15382.5|174
1650436750000|2022-04-20 06:39:10|15386|15383.5|15385|15382.5|15386|15383.8|15385|15382.5|24
1650436760000|2022-04-20 06:39:20|15385.3|15382.8|15386|15383.5|15386|15383.5|15385|15382.8|2
1650436770000|2022-04-20 06:39:30|15385.8|15384.3|15387|15385.5|15387|15385.5|15385.8|15383.5|104
1650436780000|2022-04-20 06:39:40|15387.6|15386.1|15388|15386.5|15388|15386.5|15387.6|15386.1|19
1650436790000|2022-04-20 06:39:50|15389|15387.5|15389|15387.5|15389|15387.5|15389|15387.5|27
1650436800000|2022-04-20 06:40:00|15388|15386.5|15388|15386.5|15388|15386.5|15387.8|15385.5|89
1650436810000|2022-04-20 06:40:10|15389|15387.5|15389|15387.5|15389|15387.5|15389|15387.5|18
1650436830000|2022-04-20 06:40:30|15390|15388.5|15391|15389.5|15391|15389.5|15390|15388.5|54
1650436840000|2022-04-20 06:40:40|15392|15390.5|15393|15390.5|15393|15391.5|15392|15390.5|28
1650436850000|2022-04-20 06:40:50|15392.6|15391.5|15393|15391.5|15393|15391.5|15392|15390.5|87
1650436860000|2022-04-20 06:41:00||15390.5||15391.5||15391.5||15390.5|35
1650436870000|2022-04-20 06:41:10|||||||||33
1650436890000|2022-04-20 06:41:30|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.5|20
1650436900000|2022-04-20 06:41:40|15394|15392.5|15394|15392.5|15394|15392.5|15394|15392.5|9
1650436910000|2022-04-20 06:41:50|15394.3|15392.8|15395.5|15394|15395.5|15394|15394|15392.5|106
1650436920000|2022-04-20 06:42:00|15396.5|15395|15396.5|15395|15396.5|15395|15396.5|15395|103
1650436930000|2022-04-20 06:42:10|15395.7|15394|15394|15392.5|15396|15394.2|15394|15392.5|128
1650436940000|2022-04-20 06:42:20|15393.3|15391.8|15394|15392.5|15394.3|15392.5|15393.3|15391.8|19
1650436950000|2022-04-20 06:42:30|15395.5|15394|15395.3|15392.8|15395.5|15394|15394|15392.5|24
1650436960000|2022-04-20 06:42:40|15394.3|15392.5|15394|15392.5|15394.3|15392.5|15394|15392.5|0
1650436970000|2022-04-20 06:42:50|15395.3|15393.8|15395.3|15393.8|15395.3|15393.8|15395.3|15393.8|14
1650436980000|2022-04-20 06:43:00|15395.5|15394|15392|15390.5|15395.5|15394|15391.8|15389.5|17
1650436990000|2022-04-20 06:43:10|15393|15391.5|15393|15391.5|15393.3|15391.8|15392.8|15390.5|70
1650437000000|2022-04-20 06:43:20|15393.3|15391.8|15393|15391.5|15394|15392.5|15393|15391.3|32
1650437010000|2022-04-20 06:43:30|15394|15392.3|15394|15392.5|15394|15392.5|15393.8|15392.3|22
1650437020000|2022-04-20 06:43:40|15395.3|15392.8|15395.3|15392.8|15395.3|15392.8|15395.3|15392.8|14
1650437030000|2022-04-20 06:43:50|15395|15393.5|15394|15392.5|15395.7|15393.5|15393|15391.5|71
1650437040000|2022-04-20 06:44:00|15395.5|15394|15394|15392.5|15395.5|15394|15394|15392.5|54
1650437050000|2022-04-20 06:44:10|15395|15393.5|15395.3|15392.8|15395.3|15393.5|15394|15392.5|15
1650437060000|2022-04-20 06:44:20|15394.5|15393|15393|15390.5|15394.5|15393|15391|15389.5|218
1650437070000|2022-04-20 06:44:30|15392|15391.5|15391|15389.5|15392|15391.5|15391|15389.5|12
1650437080000|2022-04-20 06:44:40|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|17
1650437090000|2022-04-20 06:44:50|15391.8|15389.5|15392|15390.5|15392|15390.5|15391.8|15389.5|14
1650437100000|2022-04-20 06:45:00|15392.3|15389.8|15391|15389.5|15393|15391.5|15391|15389.5|43
1650437110000|2022-04-20 06:45:10|15391.6|15390.1|15392|15390.5|15392.3|15390.8|15391.5|15389.5|122
1650437130000|2022-04-20 06:45:30|15393|15391.5|15393|15390.5|15393|15391.5|15392.8|15390.5|31
1650437140000|2022-04-20 06:45:40|15392.3|15390.8|15392|15390.5|15393|15390.8|15392|15390.5|6
1650437150000|2022-04-20 06:45:50|15391|15389.5|15392|15390.5|15392|15390.5|15391|15389.3|14
1650437160000|2022-04-20 06:46:00|15391|15389.5|15390|15388.5|15391|15389.5|15390|15388.5|18
1650437170000|2022-04-20 06:46:10|15390.8|15388.3|15390|15388.5|15391|15388.8|15390|15388.3|1
1650437180000|2022-04-20 06:46:20|15391|15389.5|15390|15388.5|15391|15389.5|15389.8|15388.3|62
1650437190000|2022-04-20 06:46:30|15391|15389.5|15390|15388.5|15391|15389.5|15390|15388.5|12
1650437200000|2022-04-20 06:46:40|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|2
1650437210000|2022-04-20 06:46:50|15390|15388.5|15392|15390.5|15392|15390.5|15390|15388.5|39
1650437220000|2022-04-20 06:47:00|15392.8|15390.3|15394|15392.5|15395.5|15394|15392|15390.3|128
1650437230000|2022-04-20 06:47:10|15396|15394.5|15397.5|15396|15397.5|15396|15396|15394.5|199
1650437240000|2022-04-20 06:47:20|||||||||12
1650437250000|2022-04-20 06:47:30|15398.5||15397.5||15398.5||15397.5||17
1650437260000|2022-04-20 06:47:40|||||||||12
1650437270000|2022-04-20 06:47:50|15397.3|15394.8|15395.5|15394|15397.3|15394.8|15395.5|15394|331
1650437280000|2022-04-20 06:48:00|15394.7|15393.2|15390|15388.5|15394.7|15393.2|15390|15388.5|277
1650437290000|2022-04-20 06:48:10|15389|15387.5|15391|15389.5|15391|15389.5|15389|15387.5|98
1650437300000|2022-04-20 06:48:20|15390|15388.5|15392|15389.5|15392|15389.5|15390|15388.5|114
1650437310000|2022-04-20 06:48:30||15390.5||15390.5||15390.5||15390.5|7
1650437320000|2022-04-20 06:48:40|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|49
1650437330000|2022-04-20 06:48:50|15392|15390.5|15392|15390.5|15392|15390.5|15392|15390.5|28
1650437340000|2022-04-20 06:49:00|15393||15392||15393||15392||8
1650437360000|2022-04-20 06:49:20|||||||||5
1650437370000|2022-04-20 06:49:30|15393|15391.5|15392|15390.5|15393|15391.5|15391|15389.5|106
1650437380000|2022-04-20 06:49:40|15391|15389.5|15391|15389.5|15391|15389.5|15391|15389.5|52
1650437390000|2022-04-20 06:49:50|15390.6|15389.1|15389|15386.5|15390.6|15389.1|15388|15386.3|122
1650437400000|2022-04-20 06:50:00|15390|15387.5|15391|15389.5|15391|15389.5|15389|15387.5|167
1650437410000|2022-04-20 06:50:10|15390|15388.5|15391|15389.5|15391|15389.5|15390|15388.5|7
1650437420000|2022-04-20 06:50:20|15390.8|15388.5|15390|15388.5|15392|15390.5|15390|15388.5|67
1650437430000|2022-04-20 06:50:30|15389|15387.5|15389|15386.5|15389|15387.5|15388|15386.5|44
1650437440000|2022-04-20 06:50:40|15388.3|15385.8|15389|15387.5|15389|15387.5|15387|15385.5|134
1650437450000|2022-04-20 06:50:50|15390|15388.5|15389|15387.5|15390|15388.5|15389|15387.5|2
1650437460000|2022-04-20 06:51:00|15388|15386.5|15388|15386.5|15388|15386.5|15388|15386.5|38
1650437480000|2022-04-20 06:51:20|15387|15385.5|15386|15384.5|15387|15385.5|15386|15384.5|14
1650437490000|2022-04-20 06:51:30|15387|15384.3|15388|15385.5|15388|15385.5|15386.8|15384.3|20
1650437500000|2022-04-20 06:51:40|15387.8|15386.5|15389|15386.5|15389|15386.5|15387.8|15385.5|29
1650437510000|2022-04-20 06:51:50|15388|15385.5|15387|15385.5|15388|15386.5|15387|15385.5|11
1650437520000|2022-04-20 06:52:00|15388|15385.8|15388|15386.5|15388|15386.5|15387|15385.5|33
1650437530000|2022-04-20 06:52:10|15388.6|15387.1|15388|15386.5|15389|15387.5|15388|15386.5|51
1650437540000|2022-04-20 06:52:20|15388.5|15387|15388|15386.5|15389|15387.5|15388|15386.5|67
1650437550000|2022-04-20 06:52:30|15387.5|15386|15387|15384.5|15387.5|15386|15386.3|15384.5|51
1650437560000|2022-04-20 06:52:40|15386.8|15385.3|15388|15386.5|15388|15386.5|15386.8|15385.3|20
1650437570000|2022-04-20 06:52:50|15387.5|15386|15387|15385.5|15388|15386.5|15387|15385.5|84
1650437580000|2022-04-20 06:53:00|15386|15384.5|15387|15385.5|15387|15385.5|15386|15384.5|109
1650437590000|2022-04-20 06:53:10|15386.5|15385|15388|15386.5|15388|15386.5|15386.5|15385|112
1650437600000|2022-04-20 06:53:20|15389|15387.5|15389|15387.5|15389|15387.5|15388|15386.5|109
1650437610000|2022-04-20 06:53:30|15390|15387.8|15389|15387.5|15390|15387.8|15389|15387.5|5
1650437620000|2022-04-20 06:53:40|15388.6|15387.1|15388|15386.5|15389|15387.5|15387.3|15385.3|191
1650437630000|2022-04-20 06:53:50|15389|15387.5|15388|15386.5|15389|15387.5|15388|15386.5|14
1650437640000|2022-04-20 06:54:00|15387|15385.5|15387|15385.5|15387|15385.5|15387|15385.5|88
1650437650000|2022-04-20 06:54:10|15386|15384.5|15387|15385.5|15387|15385.5|15386|15384.5|64
1650437660000|2022-04-20 06:54:20|15386.6|15385.1|15387|15385.5|15387|15385.5|15386.6|15385.1|28
1650437670000|2022-04-20 06:54:30|15388|15386.5|15388|15386.5|15388|15386.5|15388|15386.5|16
1650437680000|2022-04-20 06:54:40|15387.8|15385.5|15389|15387.5|15389|15387.5|15387|15385.5|81
1650437690000|2022-04-20 06:54:50|15388.8|15386.3|15387|15385.5|15389|15386.8|15387|15385.5|77
1650437700000|2022-04-20 06:55:00|15386.8|15384.5|15387|15385.5|15387|15385.5|15386.8|15384.5|2
1650437710000|2022-04-20 06:55:10|15388|15386.5|15388|15386.5|15389|15387.5|15387|15385.5|100
1650437720000|2022-04-20 06:55:20|15388.8|15387.3|15389|15387.5|15389|15387.5|15388|15386.5|20
1650437730000|2022-04-20 06:55:30|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.5|78
1650437740000|2022-04-20 06:55:40|15388|15386.5|15388|15386.5|15388|15386.5|15388|15386.5|11
1650437760000|2022-04-20 06:56:00|15388.3|15386.8|15388|15386.5|15388.3|15386.8|15388|15386.5|27
1650437770000|2022-04-20 06:56:10|15387|15385.5|15388|15386.5|15388|15386.5|15387|15385.5|74
1650437790000|2022-04-20 06:56:30|15389|15387.5|15389|15387.5|15389|15387.5|15389|15387.5|21
1650437800000|2022-04-20 06:56:40|15388|15386.5|15389|15387.5|15389|15387.5|15387|15385.5|31
1650437810000|2022-04-20 06:56:50|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.5|627
1650437820000|2022-04-20 06:57:00|15388|15386.5|15388|15386.5|15389|15387.3|15388|15386.5|15
1650437830000|2022-04-20 06:57:10|15387|15385.5|15386|15384.5|15387|15385.5|15386|15384.5|136
1650437840000|2022-04-20 06:57:20|15385|15383.5|15385|15383.5|15385|15383.5|15384|15382.5|33
1650437850000|2022-04-20 06:57:30|15384|15382.5|15385|15383.5|15385|15383.5|15384|15382.5|20
1650437860000|2022-04-20 06:57:40|15386|15384.5|15387|15384.5|15387|15385.5|15385|15383.5|86
1650437870000|2022-04-20 06:57:50|15386|15384.3|15385|15383.5|15386.8|15384.8|15385|15383.5|34
1650437880000|2022-04-20 06:58:00|15384|15382.5|15385|15382.5|15385|15383.5|15384|15382.5|11
1650437890000|2022-04-20 06:58:10|15384|15383.5|15386|15383.5|15386|15384.5|15384|15383.5|9
1650437900000|2022-04-20 06:58:20|15385|15383.3|15386|15384.5|15387|15384.8|15385|15383.3|9
1650437910000|2022-04-20 06:58:30|15385|15383.5|15385|15383.5|15385|15383.5|15385|15383.5|21
1650437920000|2022-04-20 06:58:40|15386|15384.5|15387|15385.5|15387|15385.5|15386|15384.5|44
1650437930000|2022-04-20 06:58:50|||||||||3
1650437940000|2022-04-20 06:59:00|15386|15384.5|15387|15385.5|15387|15385.5|15386|15384.5|6
1650437950000|2022-04-20 06:59:10|15388|15386.5|15388|15386.5|15389|15387.5|15388|15386.5|27
1650437960000|2022-04-20 06:59:20|15390|15387.5|15390|15388.5|15390.3|15388.8|15389|15387.5|48
1650437970000|2022-04-20 06:59:30|15389.5|15388|15391|15389.5|15391|15389.5|15389.5|15388|149
1650437980000|2022-04-20 06:59:40|15391.3|15388.8|15391|15389.5|15391.3|15389.5|15391|15388.8|120
1650437990000|2022-04-20 06:59:50|||||||||22
1650438000000|2022-04-20 07:00:00|15391.6|15390.1|15398.5|15397|15399.5|15397.2|15391|15389.5|275
1650438010000|2022-04-20 07:00:10|15397.5|15396|15397.5|15396|15397.5|15396|15396|15394|261
1650438020000|2022-04-20 07:00:20|15398.5|15397|15400.5|15399|15400.5|15399|15397.5|15396|79
1650438030000|2022-04-20 07:00:30|15401.5|15400|15401.5|15400|15403.5|15402|15401.5|15400|300
1650438040000|2022-04-20 07:00:40|15402|15400.5|15404.5|15403|15405.5|15404|15402|15400.5|206
1650438050000|2022-04-20 07:00:50|15405.5|15404|15405.5|15404|15406.5|15405|15405.5|15403.2|222
1650438060000|2022-04-20 07:01:00|15406.5|15405|15406.5|15405|15406.5|15405|15405.5|15405|108
1650438070000|2022-04-20 07:01:10|15407.5|15406|15406.5|15405|15407.5|15406|15405.5|15404|64
1650438080000|2022-04-20 07:01:20|15407.5|15406|15412|15410.5|15412|15410.5|15407.5|15406|371
1650438090000|2022-04-20 07:01:30|15410.7|15409.5|15409.5|15408|15412.2|15410.5|15408.5|15407|153
1650438100000|2022-04-20 07:01:40|15410.5|15409|15406.5|15404|15410.7|15409.2|15405.5|15404|142
1650438110000|2022-04-20 07:01:50|15405.5|15405|15405.5|15404|15406.7|15405|15405.5|15404|36
1650438120000|2022-04-20 07:02:00|15406|15404.5|15402.5|15400|15406.5|15405|15402.5|15400|283
1650438130000|2022-04-20 07:02:10|15401.5|15399|15402.5|15401|15402.5|15401|15400.5|15399|33
1650438140000|2022-04-20 07:02:20|15403.5|15402|15404.5|15403|15404.5|15403|15403.5|15402|35
1650438150000|2022-04-20 07:02:30|15404|15402.5|15404.5|15403|15405.5|15404|15404|15402.5|92
1650438160000|2022-04-20 07:02:40|15405.5|15404|15405.5|15404|15405.5|15404|15404.5|15403|71
1650438170000|2022-04-20 07:02:50|15406.3|15403.8|15406.5|15405|15407.5|15405.5|15405.5|15403.8|249
1650438180000|2022-04-20 07:03:00|15407.5|15406|15405.5|15404|15407.5|15406|15405.5|15404|125
1650438190000|2022-04-20 07:03:10|15406.7|15404.2|15406.5|15405|15406.7|15405|15405.5|15404|101
1650438200000|2022-04-20 07:03:20|15407.5|15406|15408.5|15407|15410|15408|15407.5|15406|71
1650438210000|2022-04-20 07:03:30|15407.5|15406|15405.5|15404|15407.5|15406|15405.5|15404|84
1650438220000|2022-04-20 07:03:40|15404.5|15403|15402.5|15401|15404.5|15403|15401.5|15400|119
1650438230000|2022-04-20 07:03:50|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|22
1650438240000|2022-04-20 07:04:00|15404.5|15403|15404.5|15403|15405.5|15403.8|15403.5|15402|57
1650438250000|2022-04-20 07:04:10|15404.7|15403.2|15404.5|15403|15405.7|15404|15404.5|15402.8|89
1650438260000|2022-04-20 07:04:20|15405|15403.5|15406.5|15404|15406.5|15405|15405|15403.5|45
1650438270000|2022-04-20 07:04:30|15405.5|15403.5|15406.5|15405|15406.5|15405|15404.5|15403|61
1650438290000|2022-04-20 07:04:50|15405.5|15404|15407.3|15405.8|15407.5|15406|15405.5|15404|73
1650438300000|2022-04-20 07:05:00|15407.5|15406|15406.5|15405|15407.5|15406|15406.5|15405|51
1650438310000|2022-04-20 07:05:10|15407.5|15406|15407.5|15406|15408.5|15407|15407.5|15405.8|54
1650438320000|2022-04-20 07:05:20|15408.5|15407|15409.5|15408|15409.5|15408|15408.5|15407|100
1650438330000|2022-04-20 07:05:30|15410.7|15409.2|15413|15411.5|15413|15411.5|15410.7|15409.2|174
1650438340000|2022-04-20 07:05:40|15412.4|15410.9|15412|15410.5|15413|15411.5|15410.7|15409.2|92
1650438350000|2022-04-20 07:05:50|15413|15411.5|15412|15410.5|15413|15411.5|15412|15410.5|45
1650438360000|2022-04-20 07:06:00|15410.7|15409.2|15409.5|15408|15410.7|15409.2|15409.5|15408|100
1650438370000|2022-04-20 07:06:10|15410.5|15409|15409.5|15408|15410.7|15409.2|15409.5|15408|99
1650438380000|2022-04-20 07:06:20|15408.5|15407|15409.5|15408|15410.7|15409.2|15408.5|15407|76
1650438390000|2022-04-20 07:06:30|15410|15408.5|15410.7|15409.2|15410.7|15409.2|15409.5|15408|311
1650438400000|2022-04-20 07:06:40|15413.6|15411.1|15413|15411.5|15414|15412.5|15413|15411.1|826
1650438410000|2022-04-20 07:06:50|15414|15412.5|15413|15411.5|15415|15413.5|15413|15411.5|110
1650438420000|2022-04-20 07:07:00|15414|15412.5|15415|15413.5|15416.2|15414.5|15414|15412.5|317
1650438430000|2022-04-20 07:07:10|15414|15412.5|15416|15414.5|15416|15414.5|15413|15411.2|284
1650438440000|2022-04-20 07:07:20|15415|15413.5|15415|15413.5|15416|15414.5|15415|15413.5|140
1650438450000|2022-04-20 07:07:30|15414|15412.5|15414|15412.5|15415|15413.5|15413.7|15412.2|91
1650438460000|2022-04-20 07:07:40|15415|15412.7|15414|15412.5|15415|15413.5|15414|15412.5|34
1650438470000|2022-04-20 07:07:50|15415|15413.5|15416|15414.5|15416|15414.5|15415|15412.5|25
1650438480000|2022-04-20 07:08:00|15416.4|15414.9|15417|15414.5|15418|15416.5|15416.4|15414.5|58
1650438490000|2022-04-20 07:08:10|15416.7|15415.2|15418|15416.5|15418.2|15416.5|15416.7|15415.2|28
1650438500000|2022-04-20 07:08:20|15419|15417.5|15419|15417.5|15420|15418.5|15418|15416.5|205
1650438510000|2022-04-20 07:08:30|15420|15418.5|15424|15422.5|15425|15422.5|15420|15418.2|304
1650438520000|2022-04-20 07:08:40|15423.2|15421.7|15421|15419.5|15425|15422.5|15421|15419.5|122
1650438530000|2022-04-20 07:08:50|15422|15420.5|15425.2|15423.7|15425.4|15423.7|15421|15419.5|184
1650438540000|2022-04-20 07:09:00|15424|15422.5|15425.2|15423.7|15428.4|15426.9|15424|15422.5|103
1650438550000|2022-04-20 07:09:10|15424|15422.5|15422|15420.5|15425.2|15423.7|15422|15420.2|281
1650438560000|2022-04-20 07:09:20|15422.7|15420.2|15422.7|15421.2|15423|15421.5|15420|15418.5|367
1650438570000|2022-04-20 07:09:30|15423|15421.5|15424|15422.5|15425.2|15423.7|15422|15420.5|88
1650438580000|2022-04-20 07:09:40|15423|15421.5|15430.4|15428.9|15430.4|15428.9|15423|15421.5|63
1650438590000|2022-04-20 07:09:50|15429.4|15427.9|15431.4|15429.9|15432.7|15430.9|15429.4|15427.9|212
1650438600000|2022-04-20 07:10:00|15431.7|15429.2|15427.2|15425.7|15431.7|15429.9|15427.2|15425.7|76
1650438610000|2022-04-20 07:10:10|15426.2|15424.7|15425.2|15423.7|15426.2|15424.7|15424|15422.5|176
1650438620000|2022-04-20 07:10:20|15426|15424.5|15425.2|15423.7|15427.2|15425.7|15425|15423.5|97
1650438630000|2022-04-20 07:10:30|15425.4|15422.9|15426.2|15424.7|15427.2|15425.7|15424|15422.5|138
1650438640000|2022-04-20 07:10:40|15425.2|15423.7|15427.2|15425.7|15427.2|15425.7|15425.2|15423.7|138
1650438650000|2022-04-20 07:10:50|15428.2|15426.7|15425.2|15423.7|15428.7|15426.9|15425.2|15423.7|299
1650438660000|2022-04-20 07:11:00|15426.2|15424.7|15425.2|15423.7|15426.2|15424.7|15425.2|15422.9|251
1650438670000|2022-04-20 07:11:10|15424|15422.5|15424|15422.5|15425|15422.5|15423|15421.5|91
1650438680000|2022-04-20 07:11:20|15424.2|15421.7|15424|15422.5|15425.2|15423.7|15423|15421.5|60
1650438690000|2022-04-20 07:11:30|15423|15421.5|15423|15421.5|15423|15421.5|15423|15421.5|30
1650438700000|2022-04-20 07:11:40|15423.2|15420.7|15421|15419.5|15423.2|15420.7|15420|15418.5|172
1650438710000|2022-04-20 07:11:50|15420.2|15418.7|15421|15419.5|15421|15419.5|15420|15418.2|153
1650438720000|2022-04-20 07:12:00|15422|15418.9|15420|15418.5|15422|15418.9|15420|15418.5|94
1650438730000|2022-04-20 07:12:10|15421|15418.7|15421|15418.5|15421|15418.7|15420|15418.5|35
1650438740000|2022-04-20 07:12:20|15420.2|15418.7|15423|15421.5|15424|15422.5|15420.2|15418.5|392
1650438750000|2022-04-20 07:12:30|15422|15420.5|15422|15420.5|15423|15421.5|15422|15420.2|143
1650438760000|2022-04-20 07:12:40|15423|15421.5|15423|15421.5|15423|15421.5|15423|15421.5|24
1650438770000|2022-04-20 07:12:50|15425|15422.5|15428.4|15426.9|15428.4|15426.9|15424|15422.2|126
1650438780000|2022-04-20 07:13:00|15427.2|15425.7|15426.2|15424.7|15427.2|15425.7|15426.2|15424.7|133
1650438790000|2022-04-20 07:13:10|15427.2|15425.7|15428.4|15426.9|15428.4|15426.9|15426.2|15425.7|63
1650438800000|2022-04-20 07:13:20|15427.2|15425.7|15427.2|15425.7|15428.4|15426.9|15426.2|15424.7|173
1650438810000|2022-04-20 07:13:30|15427|15424.5|15426.2|15424.7|15427.4|15425.7|15426.2|15424.5|67
1650438820000|2022-04-20 07:13:40|15427.2|15425.7|15428.4|15425.9|15429.4|15426.9|15426.2|15424.7|176
1650438830000|2022-04-20 07:13:50|15427.2|15425.7|15428.4|15426.9|15429.7|15427.5|15427.2|15425.7|49
1650438840000|2022-04-20 07:14:00|15429.4|15427.9|15431.4|15429.9|15432.4|15430.9|15429.4|15427.9|48
1650438850000|2022-04-20 07:14:10|15432.4|15428.9|15431.4|15429.9|15432.4|15430.5|15430.4|15428.9|269
1650438860000|2022-04-20 07:14:20|15430.4|15428.9|15428.4|15426.9|15430.4|15428.9|15428.4|15426.9|243
1650438870000|2022-04-20 07:14:30|15429.4|15427.9|15427.2|15425.7|15429.4|15427.9|15426.7|15425.2|166
1650438880000|2022-04-20 07:14:40|15427.7|15426.2|15429.4|15427.9|15429.4|15427.9|15427.2|15425.7|211
1650438890000|2022-04-20 07:14:50|15428.4|15426.9|15431.4|15429.9|15431.4|15429.9|15428.4|15426.9|22
1650438900000|2022-04-20 07:15:00|15430.4|15428.9|15431.4|15429.9|15431.4|15429.9|15429.4|15427.9|89
1650438910000|2022-04-20 07:15:10|15432.4|15430.9|15428.4|15426.9|15432.4|15430.9|15428.4|15426.9|95
1650438920000|2022-04-20 07:15:20|15429.4|15427.9|15431.2|15428.7|15431.4|15429.9|15428.4|15426.9|105
1650438930000|2022-04-20 07:15:30|15431.4|15428.9|15429.4|15427.9|15431.4|15429.7|15429.4|15427.9|150
1650438940000|2022-04-20 07:15:40|15430.4|15428.9|15432.4|15430.9|15432.4|15430.9|15429.7|15427.9|104
1650438950000|2022-04-20 07:15:50|15431.4|15429.9|15431.4|15429.9|15432.4|15430.9|15431.4|15429.7|215
1650438960000|2022-04-20 07:16:00|15430.4|15428.9|15431.2|15428.7|15431.4|15429.9|15430.4|15428.7|171
1650438970000|2022-04-20 07:16:10|15431.4|15428.9|15427.2|15425.7|15431.4|15429.2|15427.2|15425.5|109
1650438980000|2022-04-20 07:16:20|15428.2|15426.7|15426.2|15424.7|15428.4|15426.7|15426.2|15424.5|71
1650438990000|2022-04-20 07:16:30|15425.7|15424.2|15427.2|15425.7|15427.2|15425.7|15425.2|15423.7|143
1650439000000|2022-04-20 07:16:40|15426.2|15424.7|15427.2|15424.7|15427.2|15425.7|15426.2|15424.7|45
1650439010000|2022-04-20 07:16:50|15426.4|15424.9|15428.4|15426.9|15428.4|15426.9|15426.2|15424.7|152
1650439020000|2022-04-20 07:17:00|15429.4|15427.9|15431.4|15429.9|15431.4|15429.9|15429.4|15427.9|14
1650439030000|2022-04-20 07:17:10|15431.7|15429.2|15429.4|15427.9|15431.7|15429.9|15429.4|15427.9|36
1650439040000|2022-04-20 07:17:20|15428.9|15427.4|15430.4|15428.9|15430.4|15428.9|15428.4|15426.9|178
1650439050000|2022-04-20 07:17:30|15429.4|15427.9|15431.4|15429.9|15431.4|15429.9|15429.4|15427.9|119
1650439060000|2022-04-20 07:17:40|15432.4|15430.9|15433.4|15431.9|15433.7|15431.9|15432.4|15430.9|78
1650439070000|2022-04-20 07:17:50|15432.4|15430.9|15437.4|15434.9|15437.4|15434.9|15432.4|15430.9|139
1650439080000|2022-04-20 07:18:00|15437|15435.5|15438.4|15436.9|15438.4|15436.9|15437|15435.5|140
1650439090000|2022-04-20 07:18:10|15439.4|15437.9|15436.4|15434.9|15439.4|15437.9|15436.4|15434.7|108
1650439100000|2022-04-20 07:18:20|15437.2|15434.7|15437.4|15435.9|15437.4|15435.9|15436.4|15434.7|44
1650439110000|2022-04-20 07:18:30|15438|15436.5|15437.4|15435.9|15438.4|15436.9|15437.4|15435.4|193
1650439120000|2022-04-20 07:18:40|15438.4|15436.9|15437.4|15435.9|15438.4|15436.9|15437.4|15435.9|119
1650439130000|2022-04-20 07:18:50|||||||||6
1650439140000|2022-04-20 07:19:00|15438.4|15436.9|15439.4|15437.9|15439.4|15437.9|15437.4|15435.9|246
1650439150000|2022-04-20 07:19:10|15440.2|15438.7|15441.7|15440.2|15441.9|15440.2|15439.4|15437.9|105
1650439160000|2022-04-20 07:19:20|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15441.7|15439.9|256
1650439170000|2022-04-20 07:19:30|15442.9|15441.2|15443.7|15442.2|15445.2|15443.4|15442.9|15441.2|292
1650439180000|2022-04-20 07:19:40|15442.7|15441.2|15445.9|15444.4|15445.9|15444.4|15442.7|15441.2|64
1650439190000|2022-04-20 07:19:50|15446.4|15444.9|15447.9|15446.4|15447.9|15446.4|15446.4|15444.9|461
1650439200000|2022-04-20 07:20:00|15446.9|15445.4|15445.9|15444.4|15446.9|15445.4|15444.9|15443.4|143
1650439210000|2022-04-20 07:20:10|15446.9|15445.4|15444.9|15443.4|15446.9|15445.4|15443.9|15442.4|316
1650439220000|2022-04-20 07:20:20|15445.9|15444.4|15445.9|15444.4|15445.9|15444.4|15444.9|15443.4|208
1650439230000|2022-04-20 07:20:30|15446.4|15444.9|15445.9|15444.4|15446.9|15445.4|15444.9|15443.4|472
1650439240000|2022-04-20 07:20:40|15446.9|15445.4|15448.9|15447.4|15448.9|15447.4|15445.9|15444.2|210
1650439250000|2022-04-20 07:20:50|15448.4|15446.9|15448.9|15447.4|15449.9|15448.4|15448.4|15446.4|272
1650439260000|2022-04-20 07:21:00|15447.9|15446.4|15443.7|15442.2|15447.9|15446.4|15443.7|15442.2|320
1650439270000|2022-04-20 07:21:10|15444.9|15442.4|15444.9|15443.4|15444.9|15443.4|15443.7|15442.2|66
1650439280000|2022-04-20 07:21:20|15445.9|15444.4|15446.9|15445.4|15448.2|15446.2|15444.9|15443.4|19
1650439290000|2022-04-20 07:21:30|15445.9|15444.4|15445.9|15444.4|15445.9|15444.4|15445.7|15444.2|68
1650439300000|2022-04-20 07:21:40|15446.9|15445.4|15448.9|15447.4|15449.2|15447.4|15445.9|15444.4|70
1650439310000|2022-04-20 07:21:50|15448.7|15447.2|15448.9|15447.4|15448.9|15447.4|15447.9|15446.4|57
1650439320000|2022-04-20 07:22:00|15448.4|15446.9|15448.9|15447.4|15449.9|15448.4|15448.4|15446.9|60
1650439330000|2022-04-20 07:22:10|15447.9|15446.4|15450.9|15449.4|15451.2|15449.4|15447.9|15446.4|79
1650439340000|2022-04-20 07:22:20|15451.9|15450.4|15449.9|15448.4|15451.9|15450.4|15449.9|15448.4|199
1650439350000|2022-04-20 07:22:30|15450.4|15448.9|15449.9|15448.4|15451.9|15450.4|15449.9|15448.4|206
1650439360000|2022-04-20 07:22:40|15448.9|15447.4|15447.9|15446.4|15448.9|15447.4|15447.9|15446.2|92
1650439370000|2022-04-20 07:22:50|15447.4|15445.9|15443.7|15442.2|15447.4|15445.9|15443.4|15441.9|146
1650439380000|2022-04-20 07:23:00|15442.7|15441.2|15442.7|15441.2|15444.9|15443.4|15442.7|15441.2|244
1650439390000|2022-04-20 07:23:10|15441.9|15440.2|15444.9|15442.4|15444.9|15443.4|15441.7|15439.9|151
1650439400000|2022-04-20 07:23:20|15443.7|15442.2|15444.9|15443.4|15446.9|15445.4|15443.7|15442.2|202
1650439410000|2022-04-20 07:23:30|15444.4|15442.9|15444.2|15442.7|15444.9|15443.4|15443.7|15442.2|67
1650439420000|2022-04-20 07:23:40|15443.7|15442.2|15444.4|15441.9|15444.4|15442.2|15441.7|15440.2|379
1650439430000|2022-04-20 07:23:50|15444.9|15442.4|15443.7|15442.2|15445.9|15444.4|15442.7|15440.9|256
1650439440000|2022-04-20 07:24:00|15443.9|15442.4|15441.7|15440.2|15443.9|15442.4|15441.7|15440.2|131
1650439450000|2022-04-20 07:24:10|15442.4|15439.9|15441.7|15440.2|15442.4|15440.4|15441.7|15439.9|51
1650439460000|2022-04-20 07:24:20|15441.9|15440.4|15439.4|15437.9|15441.9|15440.4|15439.4|15437.9|253
1650439470000|2022-04-20 07:24:30|15440.4|15438.9|15437.4|15435.9|15440.4|15438.9|15437.4|15435.9|338
1650439480000|2022-04-20 07:24:40|15436.4|15434.9|15436.4|15434.9|15437|15435.5|15436.4|15434.9|247
1650439490000|2022-04-20 07:24:50|15437.7|15435.2|15438.4|15436.9|15438.4|15436.9|15436.4|15434.9|140
1650439500000|2022-04-20 07:25:00|15439.4|15437.9|15439.4|15437.9|15440.7|15439.2|15438.4|15436.9|305
1650439510000|2022-04-20 07:25:10|15440.7|15439.2|15438.4|15436.9|15440.7|15439.2|15438.4|15436.9|50
1650439520000|2022-04-20 07:25:20|15438|15436.5|15438.4|15436.9|15438.7|15436.9|15437.4|15435.9|63
1650439530000|2022-04-20 07:25:30|15437.4|15435.9|15437.4|15435.9|15438.4|15436.9|15437.4|15435.9|42
1650439540000|2022-04-20 07:25:40|15438|15436.5|15437.4|15435.9|15438.4|15436.9|15437.4|15435.9|55
1650439550000|2022-04-20 07:25:50|15438.4|15436.9|15435.4|15433.9|15438.4|15436.9|15435.4|15433.9|800
1650439560000|2022-04-20 07:26:00|15434.4|15432.9|15434.4|15432.9|15434.4|15432.9|15434.4|15432.9|179
1650439570000|2022-04-20 07:26:10|15433.4|15431.9|15434.4|15432.9|15434.7|15432.9|15432.4|15430.9|68
1650439580000|2022-04-20 07:26:20|15433.4|15431.9|15433.4|15431.9|15433.7|15431.9|15433.4|15431.2|164
1650439590000|2022-04-20 07:26:30|15432.4|15430.9|15432.4|15430.9|15433.4|15431.9|15432.4|15430.9|119
1650439600000|2022-04-20 07:26:40|15433.4|15431.9|15432.4|15429.9|15433.4|15431.9|15431.9|15429.9|143
1650439610000|2022-04-20 07:26:50|15431.7|15430.2|15431.4|15429.9|15432.4|15430.2|15430.4|15428.9|75
1650439620000|2022-04-20 07:27:00|15430.4|15428.9|15432.4|15430.9|15433.4|15431.9|15430.4|15428.9|123
1650439630000|2022-04-20 07:27:10|15432|15430.5|15432.4|15430.9|15432.7|15430.9|15431.4|15429.9|84
1650439640000|2022-04-20 07:27:20|15433.4|15431.9|15434.4|15432.9|15435.4|15433.9|15432.4|15430.9|343
1650439650000|2022-04-20 07:27:30|15433.4|15431.9|15434.4|15431.9|15434.4|15432.9|15433.4|15431.9|162
1650439660000|2022-04-20 07:27:40|15433.7|15432.2|15434.4|15432.9|15434.4|15432.9|15433.4|15431.9|29
1650439670000|2022-04-20 07:27:50|15433.4|15431.9|15433.4|15431.9|15434.4|15432.9|15433.4|15431.9|50
1650439680000|2022-04-20 07:28:00|15434.4|15432.9|15435.4|15433.9|15435.4|15433.9|15433.4|15431.9|93
1650439690000|2022-04-20 07:28:10|15436.4|15434.9|15433.4|15431.9|15436.4|15434.9|15432.4|15430.9|139
1650439700000|2022-04-20 07:28:20|15434.4|15432.9|15433.4|15431.9|15434.4|15432.9|15433.4|15431.9|27
1650439710000|2022-04-20 07:28:30|15434.2|15432.7|15432.4|15430.9|15434.4|15432.9|15432.4|15429.9|34
1650439720000|2022-04-20 07:28:40|15433.4|15431.9|15432.4|15430.9|15433.4|15431.9|15432.4|15430.9|17
1650439730000|2022-04-20 07:28:50|15433.4|15431.7|15433.4|15431.9|15433.4|15431.9|15432.4|15430.9|63
1650439740000|2022-04-20 07:29:00|15434.4|15432.9|15434.4|15431.9|15434.4|15432.9|15433.4|15431.9|34
1650439750000|2022-04-20 07:29:10|15434.2|15432.7|15433.4|15431.9|15435.4|15433.9|15433.4|15431.9|115
1650439760000|2022-04-20 07:29:20|15432.4|15430.9|15432.4|15430.9|15433.7|15431.9|15432.2|15429.7|328
1650439770000|2022-04-20 07:29:30|15433.4|15431.9|15433.4|15431.9|15433.4|15431.9|15432.4|15430.9|73
1650439780000|2022-04-20 07:29:40|15434.4|15432.9|15434.4|15432.9|15434.4|15432.9|15434.4|15432.9|2
1650439790000|2022-04-20 07:29:50|15434.5|15433|15434.5|15432|15435.5|15434|15434.5|15432|217
1650439800000|2022-04-20 07:30:00|15433.5|15433|15433.5|15432|15434.5|15433|15432.5|15431|155
1650439810000|2022-04-20 07:30:10|15434.5|15431|15435.5|15434|15435.5|15434|15433.5|15431|143
1650439820000|2022-04-20 07:30:20|||||||||80
1650439830000|2022-04-20 07:30:30|15436.5|15435|15437.5|15436|15438.5|15436.4|15435.5|15434|168
1650439840000|2022-04-20 07:30:40|15436.5|15435|15438.5|15437|15439|15437.5|15436.5|15435|113
1650439850000|2022-04-20 07:30:50|15439.5|15438|15440.7|15439.2|15440.7|15439.2|15438.5|15437|120
1650439860000|2022-04-20 07:31:00|15439.5|15438|15440.7|15439.2|15440.7|15439.2|15439.5|15438|29
1650439870000|2022-04-20 07:31:10|15441.7|15440.2|15446.9|15445.4|15446.9|15445.4|15441.7|15440.2|100
1650439880000|2022-04-20 07:31:20|15446.5|15445|15446.9|15445.4|15446.9|15445.4|15445.9|15444.4|81
1650439890000|2022-04-20 07:31:30|15445.9|15444.4|15447.9|15446.4|15449.2|15447.4|15445.9|15444.4|245
1650439900000|2022-04-20 07:31:40|15448.5|15447|15446.9|15445.4|15448.5|15447|15446.9|15445.4|195
1650439910000|2022-04-20 07:31:50|15446.7|15445.2|15443.7|15442.2|15446.9|15445.4|15443.7|15442.2|75
1650439920000|2022-04-20 07:32:00|15442.7|15441.2|15441.7|15440.2|15443.7|15442.2|15441.7|15440.2|96
1650439930000|2022-04-20 07:32:10|15442.7|15441.2|15440.7|15439.2|15442.7|15441.2|15440.7|15439.2|185
1650439940000|2022-04-20 07:32:20|15441.7|15440.2|15439.5|15438|15441.7|15440.2|15438.5|15437|138
1650439950000|2022-04-20 07:32:30|15440|15438.5|15437.5|15436|15440.7|15439.2|15437.5|15436|270
1650439960000|2022-04-20 07:32:40|15438.5|15437|15438.5|15437|15438.5|15437|15438.5|15437|50
1650439970000|2022-04-20 07:32:50|15437.5|15436|15436.5|15435|15437.5|15436|15436.5|15435|87
1650439980000|2022-04-20 07:33:00|15437.5|15436|15436.5|15434|15437.5|15436|15435.5|15434|79
1650439990000|2022-04-20 07:33:10|15435.5|15433|15434.5|15433|15435.5|15434|15434.5|15433|57
1650440000000|2022-04-20 07:33:20|15433.5|15432|15433.5|15432|15433.5|15432|15433.5|15432|115
1650440010000|2022-04-20 07:33:30|15434.2|15431.7|15436.5|15435|15436.5|15435|15434.2|15431.7|202
1650440020000|2022-04-20 07:33:40|15436.7|15434.2|15434.5|15433|15436.7|15434.2|15434.5|15433|76
1650440030000|2022-04-20 07:33:50|15433.5|15432|15432.5|15431|15433.5|15432|15432.5|15431|26
1650440040000|2022-04-20 07:34:00|15433.5|15432|15433.5|15432|15434.5|15433|15433.5|15432|73
1650440050000|2022-04-20 07:34:10|15434.5|15433|15433.5|15432|15434.5|15433|15432.5|15431|111
1650440060000|2022-04-20 07:34:20|15434.5|15433|15434.5|15433|15434.5|15433|15434.5|15433|16
1650440070000|2022-04-20 07:34:30|15433.5|15432|15432.5|15431|15433.5|15432|15432.5|15431|59
1650440080000|2022-04-20 07:34:40|15433.5|15432|15432.5|15431|15433.5|15432|15432.5|15431|100
1650440090000|2022-04-20 07:34:50|15433.5|15432|15432.5|15431|15433.5|15432|15432.5|15431|19
1650440100000|2022-04-20 07:35:00|15431.9|15430.4|15430.5|15429|15431.9|15430.4|15430.5|15429|44
1650440110000|2022-04-20 07:35:10|15431.2|15429.7|15432.5|15431|15433.5|15431.2|15431.2|15429.7|185
1650440120000|2022-04-20 07:35:20|15432.7|15431.2|15436.5|15435|15438.5|15437|15432.5|15431|156
1650440130000|2022-04-20 07:35:30|15435.5|15434|15437.5|15436|15437.9|15436.4|15435.5|15434|165
1650440140000|2022-04-20 07:35:40|15436.5|15435|15437.5|15436|15437.5|15436|15436.5|15435|72
1650440150000|2022-04-20 07:35:50|15437.2|15435.7|15436.5|15435|15437.5|15436|15436.5|15435|123
1650440160000|2022-04-20 07:36:00|15437.5|15436|15436.5|15435|15437.5|15436|15436.5|15435|42
1650440170000|2022-04-20 07:36:10|15437.2|15434.7|15437.5|15436|15438.5|15436|15436.5|15434.7|213
1650440180000|2022-04-20 07:36:20|15438.5|15437|15437.5|15436|15439.5|15438|15437.5|15436|59
1650440190000|2022-04-20 07:36:30|15438.5|15437|15437.5|15436|15438.5|15437|15437.5|15436|178
1650440200000|2022-04-20 07:36:40|15438.5|15437|15439.5|15438|15439.5|15438|15438.5|15436.7|41
1650440210000|2022-04-20 07:36:50|15438.5|15437|15440.7|15439.2|15440.7|15439.2|15438.5|15437|105
1650440220000|2022-04-20 07:37:00|15439.7|15438.2|15440.7|15439.2|15440.7|15439.2|15439.5|15437.7|242
1650440230000|2022-04-20 07:37:10|15439.5|15438|15437.5|15436|15439.5|15438|15437.5|15436|153
1650440240000|2022-04-20 07:37:20|15436.5|15435|15435.5|15434|15436.5|15435|15434.5|15433|189
1650440250000|2022-04-20 07:37:30|15434.5|15433|15436.5|15435|15436.7|15435.2|15434.5|15433|58
1650440260000|2022-04-20 07:37:40|15435.5|15434|15436.5|15435|15436.5|15435|15435.5|15434|84
1650440270000|2022-04-20 07:37:50|15437|15435.5|15437.5|15436|15437.5|15436|15437|15435.5|27
1650440280000|2022-04-20 07:38:00|15437.2|15434.7|15437.5|15436|15438.5|15437|15436.5|15434.7|192
1650440290000|2022-04-20 07:38:10|15438|15436.5|15438.5|15437|15439.5|15438|15438|15436.5|69
1650440300000|2022-04-20 07:38:20|15439.5|15438|15439.5|15438|15440.7|15439.2|15439.5|15438|269
1650440310000|2022-04-20 07:38:30|15439.7|15438.2|15440.7|15439.2|15440.7|15439.2|15439.7|15438|73
1650440320000|2022-04-20 07:38:40|15440.2|15438.7|15439.5|15438|15440.5|15438.7|15437.5|15436|41
1650440330000|2022-04-20 07:38:50|15440.7|15439.2|15441.7|15440.2|15441.7|15440.2|15440.2|15438|103
1650440340000|2022-04-20 07:39:00|15440.7|15439.2|15441.7|15440.2|15441.7|15440.2|15440.5|15439|113
1650440350000|2022-04-20 07:39:10|15442.2|15440.7|15442.7|15441.2|15442.7|15441.2|15442.2|15440.7|125
1650440360000|2022-04-20 07:39:20|15442.2|15440.7|15441.7|15440.2|15442.7|15441.2|15440.7|15439.2|237
1650440370000|2022-04-20 07:39:30|||||||||54
1650440380000|2022-04-20 07:39:40|15440.7|15439.2|15441.7|15440.2|15441.7|15440.2|15440.7|15439.2|48
1650440390000|2022-04-20 07:39:50|15441.2|15439.7|15439.5|15438|15441.2|15439.7|15439.5|15438|231
1650440400000|2022-04-20 07:40:00|15440.7|15439.2|15439.5|15437|15440.9|15439.2|15439.5|15437|134
1650440410000|2022-04-20 07:40:10|15438.5|15438|15435.5|15434|15438.5|15438|15435.5|15434|80
1650440420000|2022-04-20 07:40:20|15436.5|15435|15438.5|15437|15438.5|15437|15436.5|15434.7|66
1650440430000|2022-04-20 07:40:30|15439.5|15438|15439.5|15438|15440.7|15439.2|15439.5|15438|18
1650440440000|2022-04-20 07:40:40|15440.5|15439|15440.7|15439.2|15440.7|15439.2|15439.5|15437.7|31
1650440450000|2022-04-20 07:40:50|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|36
1650440460000|2022-04-20 07:41:00|15441.2|15439.7|15441.7|15440.2|15441.7|15440.2|15441.2|15439.7|82
1650440470000|2022-04-20 07:41:10|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|37
1650440480000|2022-04-20 07:41:20|15443.2|15441.7|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|17
1650440490000|2022-04-20 07:41:30|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|228
1650440500000|2022-04-20 07:41:40|15444.9|15443.4|15445.9|15444.4|15445.9|15444.4|15444.9|15443.4|45
1650440510000|2022-04-20 07:41:50|15445.7|15443.2|15446.9|15445.4|15446.9|15445.4|15444.9|15443.2|164
1650440520000|2022-04-20 07:42:00|15445.9|15444.4|15447.9|15446.4|15447.9|15446.4|15445.9|15444.4|215
1650440530000|2022-04-20 07:42:10|15447.4|15445.9|15449.9|15448.4|15450.2|15448.4|15446.9|15445.4|400
1650440540000|2022-04-20 07:42:20|15448.9|15447.4|15448.9|15447.4|15449.9|15448.4|15448.9|15446.7|350
1650440550000|2022-04-20 07:42:30|15449.9|15448.4|15449.9|15448.4|15450.2|15448.4|15448.9|15447.4|129
1650440560000|2022-04-20 07:42:40|15448.9|15447.4|15449.9|15448.4|15449.9|15448.4|15448.9|15447.4|64
1650440570000|2022-04-20 07:42:50|15448.9|15447.4|15449.9|15448.4|15449.9|15448.4|15448.9|15447.4|25
1650440580000|2022-04-20 07:43:00|15449.7|15447.2|15449.9|15448.4|15449.9|15448.4|15448.9|15447.2|91
1650440590000|2022-04-20 07:43:10|15450.9|15449.4|15449.9|15448.4|15450.9|15449.4|15449.9|15448.4|171
1650440600000|2022-04-20 07:43:20|15450.9|15449.4|15450.9|15449.4|15452.2|15450.4|15450.9|15449.4|91
1650440610000|2022-04-20 07:43:30|15451.9|15450.4|15451.9|15450.4|15451.9|15450.4|15451.9|15450.4|129
1650440620000|2022-04-20 07:43:40|15451.4|15449.9|15450.9|15449.4|15451.4|15449.9|15450.9|15449.4|70
1650440630000|2022-04-20 07:43:50|15450.7|15449.2|15447.9|15446.4|15450.9|15449.4|15447.9|15446.4|199
1650440640000|2022-04-20 07:44:00|15446.9|15445.4|15446.9|15445.4|15448.9|15447.4|15446.9|15445.4|328
1650440650000|2022-04-20 07:44:10|15445.9|15444.4|15444.9|15443.4|15445.9|15444.4|15444.9|15443.4|145
1650440660000|2022-04-20 07:44:20|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15442.5|15440|63
1650440670000|2022-04-20 07:44:30|15444.9|15443.4|15442.7|15441.2|15444.9|15443.4|15442.7|15441.2|58
1650440680000|2022-04-20 07:44:40|15444.8|15443.3|15441.7|15440.2|15444.8|15443.3|15441.7|15440.2|59
1650440690000|2022-04-20 07:44:50|15440.7|15439.2|15441.7|15440.2|15442.7|15441.2|15440.7|15439.2|163
1650440700000|2022-04-20 07:45:00|||||||||46
1650440710000|2022-04-20 07:45:10|15442.7|15441.2|15443.2|15441.7|15443.7|15442.2|15442.7|15441.2|32
1650440720000|2022-04-20 07:45:20|15442.7|15441.2|15445.2|15443.7|15445.2|15443.7|15442.7|15441.2|161
1650440730000|2022-04-20 07:45:30|15446.2|15444.7|15447.7|15446.2|15447.7|15446.2|15445|15443.5|714
1650440740000|2022-04-20 07:45:40|15447.2|15445.7|15447.7|15446.2|15447.7|15446.2|15447.2|15445.7|75
1650440750000|2022-04-20 07:45:50|||||||||35
1650440760000|2022-04-20 07:46:00|||||||||24
1650440770000|2022-04-20 07:46:10|||||||||21
1650440780000|2022-04-20 07:46:20|||||||||29
1650440790000|2022-04-20 07:46:30|15448.2|15446.7|15448.9|15447.4|15448.9|15447.4|15448.2|15446.7|71
1650440800000|2022-04-20 07:46:40|15448.7|15447.2|15448.9|15447.4|15448.9|15447.4|15448.7|15447.2|23
1650440810000|2022-04-20 07:46:50|15448.7|15447.2|15449.9|15448.4|15449.9|15448.4|15448.7|15447.2|197
1650440820000|2022-04-20 07:47:00|15450.9|15449.4|15450.9|15449.4|15450.9|15449.4|15449.9|15448.4|11
1650440830000|2022-04-20 07:47:10|15451.9|15450.4|15452.9|15451.4|15452.9|15451.4|15451.9|15450.4|134
1650440840000|2022-04-20 07:47:20|15453.9|15452.4|15453.9|15452.4|15455.2|15453.4|15453.9|15452.4|126
1650440850000|2022-04-20 07:47:30|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|574
1650440860000|2022-04-20 07:47:40|||||||||25
1650440870000|2022-04-20 07:47:50|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|167
1650440880000|2022-04-20 07:48:00|15454.9|15453.4|15453.9|15452.4|15454.9|15453.4|15453.9|15452.4|96
1650440890000|2022-04-20 07:48:10|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|1043
1650440900000|2022-04-20 07:48:20|15454.4|15452.9|15452.9|15451.4|15454.4|15452.9|15452.9|15450.4|169
1650440910000|2022-04-20 07:48:30|15453.2|15450.4|15454.9|15453.4|15454.9|15453.4|15452.9|15450.4|147
1650440920000|2022-04-20 07:48:40|15455.9|15454.4|15456.9|15455.4|15456.9|15455.4|15455.9|15454.4|32
1650440930000|2022-04-20 07:48:50|15455.9|15454.4|15457.9|15456.4|15457.9|15456.4|15455.9|15454.4|166
1650440940000|2022-04-20 07:49:00|15456.9|15455.4|15455.9|15454.4|15456.9|15456.4|15455.9|15454.4|150
1650440950000|2022-04-20 07:49:10|15457.2|15454.7|15457.9|15456.4|15457.9|15456.4|15455.9|15454.4|163
1650440960000|2022-04-20 07:49:20|15456.9|15455.4|15457.9|15456.4|15458.2|15456.4|15456.9|15455.2|317
1650440970000|2022-04-20 07:49:30|15456.9|15455.4|15456.9|15455.4|15458.2|15456.4|15456.9|15455.4|86
1650440980000|2022-04-20 07:49:40|15455.9|15454.4|15455.9|15454.4|15456.9|15455.4|15455.9|15454.4|122
1650440990000|2022-04-20 07:49:50|15454.9|15453.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|140
1650441000000|2022-04-20 07:50:00|||||||||15
1650441010000|2022-04-20 07:50:10|15454.9|15453.4|15456.9|15455.4|15456.9|15455.4|15454.9|15453.4|53
1650441020000|2022-04-20 07:50:20|15455.9|15454.4|15453.9|15452.4|15455.9|15454.4|15453.9|15452.4|26
1650441030000|2022-04-20 07:50:30|15453.5|15452|15454.9|15453.4|15454.9|15453.4|15452.9|15451.2|226
1650441040000|2022-04-20 07:50:40|15453.9|15452.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|68
1650441050000|2022-04-20 07:50:50|15454.7|15452.4|15454.9|15453.4|15455.4|15453.9|15454.7|15452.4|114
1650441060000|2022-04-20 07:51:00|15453.9|15452.4|15453.9|15452.4|15454.9|15453.4|15453.2|15451.4|180
1650441070000|2022-04-20 07:51:10|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|11
1650441080000|2022-04-20 07:51:20|15453.9|15452.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|38
1650441090000|2022-04-20 07:51:30|15455.9|15454.4|15454.9|15453.4|15455.9|15454.4|15454.9|15453.4|194
1650441100000|2022-04-20 07:51:40|15454.4|15452.9|15454.9|15453.4|15455.9|15454.4|15454.4|15452.9|205
1650441110000|2022-04-20 07:51:50|15455.9|15454.4|15454.9|15453.4|15455.9|15454.4|15454.7|15453.2|401
1650441120000|2022-04-20 07:52:00|||||||||18
1650441130000|2022-04-20 07:52:10|15455.5|15454|15454.9|15453.4|15455.5|15454|15454.9|15453.4|103
1650441140000|2022-04-20 07:52:20|||||||||2
1650441150000|2022-04-20 07:52:30|15455.7|15453.2|15455.9|15454.4|15456.9|15455.4|15455.7|15453.2|60
1650441160000|2022-04-20 07:52:40|15456.9|15455.4|15458.9|15457.4|15458.9|15457.4|15456.9|15455.4|74
1650441170000|2022-04-20 07:52:50|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|86
1650441180000|2022-04-20 07:53:00|15460.9|15459.4|15459.9|15458.4|15462.2|15460.7|15459.9|15458.4|216
1650441190000|2022-04-20 07:53:10|15459.7|15457.4|15459.9|15458.4|15461.2|15459.7|15459.7|15457.2|31
1650441200000|2022-04-20 07:53:20|15458.9|15457.4|15457.9|15456.4|15458.9|15457.4|15457.9|15456.4|129
1650441210000|2022-04-20 07:53:30|15456.9|15455.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|277
1650441220000|2022-04-20 07:53:40|15457.9|15456.4|15456.9|15455.4|15458.2|15456.4|15456.9|15455.4|189
1650441230000|2022-04-20 07:53:50|15457.5|15456|15458.9|15457.4|15458.9|15457.4|15456.9|15455.4|184
1650441240000|2022-04-20 07:54:00|15459.2|15457.7|15461.2|15459.7|15461.2|15459.7|15458.9|15457.4|80
1650441250000|2022-04-20 07:54:10|15461.7|15460.2|15463.4|15461.9|15463.4|15461.9|15461.7|15460.2|340
1650441260000|2022-04-20 07:54:20|15465.4|15463.9|15463.4|15461.9|15465.4|15463.9|15463.4|15461.9|313
1650441270000|2022-04-20 07:54:30|15462.2|15460.7|15463.4|15461.9|15463.4|15461.9|15462.2|15460.7|297
1650441280000|2022-04-20 07:54:40|15463.6|15462.1|15463.4|15461.9|15465.4|15463.9|15463.4|15461.9|120
1650441290000|2022-04-20 07:54:50|15462.2|15460.7|15462.2|15460.7|15463.2|15460.9|15461.7|15460.2|58
1650441300000|2022-04-20 07:55:00|15461.2|15459.7|15459.9|15458.4|15461.2|15459.7|15458.9|15457.4|95
1650441310000|2022-04-20 07:55:10|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|110
1650441320000|2022-04-20 07:55:20|15458.9|15457.4|15458.9|15457.4|15458.9|15457.4|15457.9|15456.4|361
1650441330000|2022-04-20 07:55:30|15459.9|15458.4|15459.9|15458.4|15461.2|15459.7|15458.9|15457.4|92
1650441340000|2022-04-20 07:55:40|15459.5|15458|15459.9|15458.4|15460.9|15459.4|15458.9|15457.4|39
1650441350000|2022-04-20 07:55:50|15460.2|15457.7|15459.9|15458.4|15460.2|15458.4|15458.9|15457.4|92
1650441360000|2022-04-20 07:56:00|15460.9|15459.4|15462.2|15460.7|15462.2|15460.7|15460.9|15459.4|56
1650441370000|2022-04-20 07:56:10|15461.4|15459.9|15461.2|15459.7|15461.4|15459.9|15459.9|15458.4|119
1650441380000|2022-04-20 07:56:20|15460.2|15458.7|15457.9|15456.4|15460.2|15458.7|15456.9|15455.4|151
1650441390000|2022-04-20 07:56:30|15456.9|15455.4|15459.9|15458.4|15459.9|15458.4|15456.9|15455.4|367
1650441400000|2022-04-20 07:56:40|15458.9|15457.4|15457.9|15456.4|15458.9|15457.4|15457.9|15456.4|167
1650441410000|2022-04-20 07:56:50|15456.9|15455.4|15456.9|15455.4|15456.9|15455.4|15456.9|15454.4|116
1650441420000|2022-04-20 07:57:00|15455.9|15454.4|15457.9|15456.4|15457.9|15456.4|15455.9|15454.4|513
1650441430000|2022-04-20 07:57:10|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|358
1650441440000|2022-04-20 07:57:20|15458.9|15457.4|15461.2|15459.7|15461.2|15459.7|15458.4|15456.9|406
1650441450000|2022-04-20 07:57:30|15460.4|15458.9|15459.9|15458.4|15461.2|15459.7|15459.9|15458.4|99
1650441460000|2022-04-20 07:57:40|15458.9|15457.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|52
1650441470000|2022-04-20 07:57:50|15457.9|15456.4|15457.9|15456.4|15457.9|15456.4|15457.9|15456.4|141
1650441480000|2022-04-20 07:58:00|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.2|242
1650441490000|2022-04-20 07:58:10|15459.7|15458.2|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|101
1650441500000|2022-04-20 07:58:20|15461.2|15459.7|15462.2|15460.7|15462.2|15460.7|15461.2|15459.4|179
1650441510000|2022-04-20 07:58:30|||||||||1
1650441520000|2022-04-20 07:58:40|||||||||15
1650441530000|2022-04-20 07:58:50|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|15459.9|15458.4|164
1650441540000|2022-04-20 07:59:00|15461.7|15460.2|15462.2|15460.7|15462.2|15460.7|15461.7|15460.2|166
1650441550000|2022-04-20 07:59:10|||||||||12
1650441560000|2022-04-20 07:59:20|15461.2|15459.7|15459.9|15458.4|15461.2|15459.7|15459.9|15458.4|55
1650441570000|2022-04-20 07:59:30|15461.2|15459.7|15459.9|15458.4|15461.2|15459.7|15459.7|15458.2|33
1650441580000|2022-04-20 07:59:40|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|115
1650441590000|2022-04-20 07:59:50|15460.9|15459.4|15462.2|15460.7|15462.2|15460.7|15460.9|15459.4|178
1650441600000|2022-04-20 08:00:00|15461.9|15460.4|15459.9|15458.4|15462.2|15460.7|15459.9|15458.4|44
1650441610000|2022-04-20 08:00:10|15459.4|15457.9|15461.2|15459.7|15461.2|15459.7|15458.9|15457.4|255
1650441620000|2022-04-20 08:00:20|15460.7|15458.2|15459.9|15458.4|15461.2|15458.7|15459.9|15458.2|9
1650441630000|2022-04-20 08:00:30|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|88
1650441640000|2022-04-20 08:00:40|15459.9|15458.4|15461.2|15459.7|15461.2|15459.7|15459.9|15458.4|65
1650441650000|2022-04-20 08:00:50|15460.9|15458.7|15461.2|15459.7|15461.2|15459.7|15460.9|15458.7|52
1650441660000|2022-04-20 08:01:00|15460.2|15458.7|15461.2|15459.7|15461.2|15459.7|15459.9|15458.4|17
1650441670000|2022-04-20 08:01:10|15461.7|15460.2|15462.2|15460.7|15463.6|15461.9|15461.2|15459.4|333
1650441680000|2022-04-20 08:01:20|15462.6|15461.1|15463.4|15461.9|15463.4|15461.9|15462.6|15461.1|216
1650441690000|2022-04-20 08:01:30|15462.2|15460.7|15462.2|15460.7|15463.4|15461.9|15462.2|15460.7|93
1650441700000|2022-04-20 08:01:40|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|15462.2|15460.7|38
1650441710000|2022-04-20 08:01:50|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|15463.4|15461.7|21
1650441720000|2022-04-20 08:02:00|15463.6|15461.9|15464.4|15462.9|15464.4|15462.9|15463.4|15461.9|57
1650441730000|2022-04-20 08:02:10|15464.9|15463.4|15465.4|15463.9|15465.4|15463.9|15464.4|15462.9|86
1650441740000|2022-04-20 08:02:20|15466.4|15464.9|15466.4|15464.9|15466.4|15464.9|15465.4|15463.9|118
1650441750000|2022-04-20 08:02:30|15465.4|15463.9|15465.4|15463.9|15466.4|15464.9|15465.4|15463.7|116
1650441760000|2022-04-20 08:02:40|15464.4|15462.9|15465.4|15463.9|15465.4|15463.9|15464.4|15462.9|166
1650441770000|2022-04-20 08:02:50|15464.9|15462.9|15464.4|15462.9|15465.4|15463.9|15464.4|15462.9|16
1650441780000|2022-04-20 08:03:00|15464.6|15463.1|15465.4|15463.9|15465.4|15463.9|15464.4|15462.9|74
1650441790000|2022-04-20 08:03:10|15466.4|15464.9|15464.4|15462.9|15466.4|15464.9|15464.4|15462.9|291
1650441800000|2022-04-20 08:03:20|15465.4|15463.9|15464.4|15462.9|15465.4|15463.9|15464.4|15462.9|111
1650441810000|2022-04-20 08:03:30|15463.4|15461.9|15462.2|15460.7|15463.4|15461.9|15462.2|15460.7|258
1650441820000|2022-04-20 08:03:40|15463.4|15461.9|15462.2|15460.7|15463.4|15461.9|15461.2|15459.7|131
1650441830000|2022-04-20 08:03:50|15461.2|15459.7|15461.2|15459.7|15462.2|15460.4|15459.9|15458.4|91
1650441840000|2022-04-20 08:04:00|15459.9|15458.4|15462.2|15460.7|15462.2|15460.7|15459.9|15458.4|107
1650441850000|2022-04-20 08:04:10|15461.2|15459.7|15461.2|15459.7|15462.2|15460.7|15461.2|15459.7|101
1650441860000|2022-04-20 08:04:20|15462.2|15460.7|15461.2|15459.7|15462.2|15460.7|15461.2|15459.7|248
1650441870000|2022-04-20 08:04:30|15459.9|15458.4|15461.2|15459.7|15461.2|15459.7|15459.9|15458.4|79
1650441880000|2022-04-20 08:04:40|15462.2|15460.7|15461.2|15459.7|15462.2|15460.7|15461.2|15459.4|59
1650441890000|2022-04-20 08:04:50|15460.9|15459.4|15459.9|15458.4|15461.2|15459.7|15459.9|15458.2|93
1650441900000|2022-04-20 08:05:00|||||||||451
1650441910000|2022-04-20 08:05:10|15461.2|15459.7|15459.9|15458.4|15461.2|15459.7|15459.9|15458.2|192
1650441920000|2022-04-20 08:05:20||15457.4||15458.4||15458.4||15457.4|39
1650441930000|2022-04-20 08:05:30|15460.5|15459|15461.2|15459.7|15461.2|15459.7|15460.5|15459|69
1650441940000|2022-04-20 08:05:40|15459.9|15458.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|109
1650441950000|2022-04-20 08:05:50|15458.4|15456.9|15456.9|15455.4|15458.4|15456.9|15456.4|15454.4|127
1650441960000|2022-04-20 08:06:00|15455.9|15454.4|15454.9|15453.4|15456.9|15455.4|15454.9|15453.4|116
1650441970000|2022-04-20 08:06:10|15455.9||15454.9||15455.9||15454.9||55
1650441980000|2022-04-20 08:06:20|15454.5|15453|15454.9|15453.4|15454.9|15453.4|15454.5|15453|164
1650441990000|2022-04-20 08:06:30|15455.5|15454|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|193
1650442000000|2022-04-20 08:06:40|15454.9|15453.4|15455.9|15454.4|15456.9|15455.4|15454.9|15453.4|309
1650442010000|2022-04-20 08:06:50|15455.5|15454|15455.9|15454.4|15456.9|15455.4|15455.5|15453.4|151
1650442020000|2022-04-20 08:07:00|15454.9|15453.4|15456.9|15455.4|15456.9|15455.4|15454.9|15453.4|125
1650442030000|2022-04-20 08:07:10|15457.9|15456.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|55
1650442040000|2022-04-20 08:07:20|15457.9|15456.4|15454.9|15453.4|15457.9|15456.4|15454.9|15453.4|96
1650442050000|2022-04-20 08:07:30|15455.9|15454.4|15455.9|15454.4|15456.9|15455|15455.9|15454.4|35
1650442060000|2022-04-20 08:07:40|15456.9|15455.4|15455.9|15454.4|15456.9|15455.4|15455.9|15454.4|56
1650442070000|2022-04-20 08:07:50|15454.9|15453.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|107
1650442080000|2022-04-20 08:08:00|15455.7|15453.4|15454.9|15453.4|15455.9|15454.4|15453.9|15452.4|94
1650442090000|2022-04-20 08:08:10|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|11
1650442100000|2022-04-20 08:08:20|15455.4|15453.9|15457.9|15456.4|15457.9|15456.4|15455.4|15453.9|116
1650442110000|2022-04-20 08:08:30|15458.9|15457.4|15457.9|15456.4|15458.9|15457.4|15456.9|15455.2|93
1650442120000|2022-04-20 08:08:40|15458.9|15457.4|15458.9|15457.4|15458.9|15457.4|15457.9|15456.2|98
1650442130000|2022-04-20 08:08:50|15459.9|15458.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|32
1650442140000|2022-04-20 08:09:00|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|167
1650442150000|2022-04-20 08:09:10|15461.2|15459.7|15462.2|15460.7|15462.2|15460.7|15459.9|15458.4|112
1650442160000|2022-04-20 08:09:20|15461.2|15459.7|15461.2|15459.7|15462.2|15460.7|15461.2|15459.7|277
1650442170000|2022-04-20 08:09:30|15462.2|15460.7|15463.4|15461.9|15463.4|15461.9|15462.2|15460.7|376
1650442180000|2022-04-20 08:09:40|15463.2|15460.7|15463.2|15460.7|15463.2|15460.7|15463.2|15460.7|76
1650442190000|2022-04-20 08:09:50|15463.4|15461.9|15463.4|15461.9|15465.4|15463.9|15463.4|15461.9|399
1650442200000|2022-04-20 08:10:00|15463.2|15460.7|15462.2|15460.7|15463.4|15461.9|15462.2|15460.7|82
1650442210000|2022-04-20 08:10:10|15462.4|15459.9|15462.2|15460.7|15463.4|15461.9|15462.2|15459.7|40
1650442220000|2022-04-20 08:10:20|15463.2|15460.9|15462.2|15460.7|15463.4|15461.9|15462.2|15460.7|17
1650442230000|2022-04-20 08:10:30|15463.4|15460.9|15462.2|15460.7|15463.6|15461.9|15462.2|15460.7|116
1650442240000|2022-04-20 08:10:40|15461.9|15459.7|15462.2|15459.7|15462.2|15460.7|15461.4|15459.7|24
1650442250000|2022-04-20 08:10:50|15461.4|15459.9|15463.4|15461.9|15463.4|15461.9|15461.2|15459.7|150
1650442260000|2022-04-20 08:11:00|15464.4|15462.9|15465.4|15463.9|15466.4|15464.9|15463.6|15461.9|328
1650442270000|2022-04-20 08:11:10|15466.4|15464.9|15464.4|15462.9|15466.4|15464.9|15464.4|15462.9|150
1650442280000|2022-04-20 08:11:20|15465.4|15463.9|15465.4|15462.9|15465.6|15463.9|15465.4|15462.9|44
1650442290000|2022-04-20 08:11:30|15465.2|15462.7|15464.4|15462.9|15465.4|15463.9|15464.4|15462.7|55
1650442300000|2022-04-20 08:11:40|15465.4|15463.7|15465.4|15463.9|15465.4|15463.9|15465.2|15463.7|49
1650442310000|2022-04-20 08:11:50|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|45
1650442320000|2022-04-20 08:12:00|15465.4|15463.9|15465.4|15463.9|15465.4|15463.9|15464.4|15462.9|75
1650442330000|2022-04-20 08:12:10|15466.4|15464.9|15464.4|15462.9|15466.4|15464.9|15464.4|15462.9|263
1650442340000|2022-04-20 08:12:20|15463.4|15461.9|15464.4|15462.9|15464.4|15462.9|15463.4|15461.9|90
1650442350000|2022-04-20 08:12:30|15463.4|15461.9|15463.4|15461.9|15464.4|15462.9|15463.4|15461.9|54
1650442360000|2022-04-20 08:12:40|15464.4|15460.7|15462.2|15460.7|15464.4|15460.7|15461.2|15459.7|153
1650442370000|2022-04-20 08:12:50|15461.2|15459.7|15462.2|15460.7|15462.2|15460.7|15461.2|15459.7|18
1650442380000|2022-04-20 08:13:00|15463.4|15461.9|15462.2|15460.7|15463.4|15461.9|15462.2|15460.7|118
1650442390000|2022-04-20 08:13:10|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|15462.2|15460.7|156
1650442400000|2022-04-20 08:13:20|15463.2|15460.7|15464.4|15462.9|15464.4|15462.9|15463.2|15460.7|39
1650442410000|2022-04-20 08:13:30|15465.4|15463.9|15465.4|15463.9|15465.4|15463.9|15464.4|15462.9|187
1650442420000|2022-04-20 08:13:40|15464.4|15462.9|15465.4|15463.9|15465.4|15463.9|15464.4|15462.9|34
1650442430000|2022-04-20 08:13:50|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|58
1650442440000|2022-04-20 08:14:00|15465.4|15463.9|15464.4|15462.9|15465.4|15463.9|15463.4|15461.9|138
1650442450000|2022-04-20 08:14:10|15463.9|15462.4|15463.4|15461.9|15463.9|15462.4|15463.4|15461.9|120
1650442460000|2022-04-20 08:14:20|15462.2|15460.7|15463.4|15461.9|15463.9|15462.4|15462.2|15460.7|153
1650442470000|2022-04-20 08:14:30|15462.4|15460.9|15463.4|15461.9|15463.4|15461.9|15462.2|15460.7|410
1650442480000|2022-04-20 08:14:40|15464.4|15462.9|15465.4|15463.9|15465.4|15463.9|15463.9|15461.9|105
1650442490000|2022-04-20 08:14:50|15464.9|15463.4|15464.4|15462.9|15464.9|15463.4|15464.4|15462.9|37
1650442500000|2022-04-20 08:15:00|15463.4|15461.9|15464.4|15462.9|15464.4|15462.9|15463.4|15461.9|117
1650442510000|2022-04-20 08:15:10|15463.4|15461.9|15464.4|15462.9|15465.4|15463.4|15463.4|15461.9|100
1650442530000|2022-04-20 08:15:30|15465.4|15463.9|15464.4|15462.9|15465.4|15463.9|15464.4|15462.9|39
1650442540000|2022-04-20 08:15:40|||||||||21
1650442550000|2022-04-20 08:15:50|||||||||10
1650442560000|2022-04-20 08:16:00|15464.6|15461.9|15464.4|15462.9|15464.6|15462.9|15464.4|15461.9|15
1650442570000|2022-04-20 08:16:10|15463.4|15461.9|15464.4|15462.9|15464.4|15462.9|15463.4|15461.9|31
1650442580000|2022-04-20 08:16:20|15463.9|15462.4|15464.4|15462.9|15464.4|15462.9|15463.4|15461.9|178
1650442590000|2022-04-20 08:16:30|15463.4|15461.9|15464.4|15462.9|15464.4|15462.9|15463.4|15461.9|36
1650442600000|2022-04-20 08:16:40|15465.4|15463.9|15464.4|15462.9|15465.4|15463.9|15464.4|15462.9|51
1650442610000|2022-04-20 08:16:50|||||||||21
1650442620000|2022-04-20 08:17:00|||||||||27
1650442630000|2022-04-20 08:17:10|15465.4|15463.9|15464.4|15462.9|15465.4|15463.9|15464.4|15462.9|118
1650442640000|2022-04-20 08:17:20|15465.4|15463.9|15466.4|15464.9|15466.4|15464.9|15465.4|15463.9|75
1650442650000|2022-04-20 08:17:30|15465.4|15463.9|15466.4|15464.9|15467.4|15465.9|15465.4|15463.9|254
1650442660000|2022-04-20 08:17:40|15467.4|15465.9|15467.4|15464.9|15467.4|15465.9|15466.4|15464.9|101
1650442670000|2022-04-20 08:17:50|15467.2|15465.7|15467.4|15465.9|15467.4|15465.9|15466.4|15464.9|42
1650442680000|2022-04-20 08:18:00|15467.9|15466.4|15467.4|15465.9|15468.6|15467.1|15467.4|15465.9|314
1650442690000|2022-04-20 08:18:10|15468.4|15466.9|15466.4|15464.9|15468.4|15466.9|15466.4|15464.9|81
1650442700000|2022-04-20 08:18:20|||||||||2
1650442710000|2022-04-20 08:18:30|15466.2|15463.9|15466.2|15464.7|15466.2|15464.7|15466.2|15463.9|7
1650442720000|2022-04-20 08:18:40|15466.4|15464.9|15465.4|15463.9|15466.4|15464.9|15465.4|15463.9|52
1650442730000|2022-04-20 08:18:50|||||||||4
1650442740000|2022-04-20 08:19:00|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|39
1650442750000|2022-04-20 08:19:10|15465.4|15463.9|15464.4|15462.9|15465.4|15463.9|15464.4|15462.9|413
1650442760000|2022-04-20 08:19:20|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|15462.9|15461.4|345
1650442770000|2022-04-20 08:19:30|15464.4|15462.9|15463.4|15461.9|15464.4|15462.9|15463.4|15461.9|58
1650442780000|2022-04-20 08:19:40|15464.4|15462.9|15463.4|15461.9|15464.4|15462.9|15463.4|15461.9|78
1650442790000|2022-04-20 08:19:50|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|15464.4|15462.9|6
1650442800000|2022-04-20 08:20:00|15464.6|15461.9|15464.4|15462.9|15464.6|15462.9|15464.4|15461.9|192
1650442810000|2022-04-20 08:20:10|15463.4|15461.9|15463.4|15461.9|15464.4|15462.9|15463.4|15461.7|104
1650442820000|2022-04-20 08:20:20|15464.4|15462.7|15463.4|15461.9|15464.4|15462.9|15462.2|15460.4|95
1650442830000|2022-04-20 08:20:30|15462.9|15461.4|15462.2|15460.7|15463.4|15461.9|15462.2|15459.9|999
1650442840000|2022-04-20 08:20:40|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|29
1650442850000|2022-04-20 08:20:50|||||||||23
1650442860000|2022-04-20 08:21:00|15464.4|15462.9|15463.4|15461.9|15465.4|15463.9|15463.4|15461.9|492
1650442870000|2022-04-20 08:21:10|15463.2|15460.7|15462.2|15460.7|15463.4|15461.9|15462.2|15460.7|72
1650442880000|2022-04-20 08:21:20|15463.4|15461.9|15464.4|15461.9|15464.4|15462.9|15463.4|15461.9|57
1650442890000|2022-04-20 08:21:30|15463.4|15462.9|15462.2|15460.7|15463.4|15462.9|15461.2|15459.7|79
1650442900000|2022-04-20 08:21:40|15461.9|15459.7|15462.2|15459.7|15462.2|15460.7|15461.9|15459.7|35
1650442910000|2022-04-20 08:21:50|15461.2||15461.2||15461.2||15461.2||88
1650442920000|2022-04-20 08:22:00|15461.6|15460.1|15462.2|15460.7|15462.2|15460.7|15461.2|15459.7|243
1650442930000|2022-04-20 08:22:10|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|80
1650442940000|2022-04-20 08:22:20|15462.2|15460.7|15463.4|15461.9|15463.4|15461.9|15462.2|15460.7|178
1650442950000|2022-04-20 08:22:30|15462.2|15460.7|15461.2|15459.7|15462.2|15460.7|15461.2|15459.7|25
1650442960000|2022-04-20 08:22:40|15461.9|15459.4|15462.2|15460.7|15462.2|15460.7|15461.2|15459.4|62
1650442970000|2022-04-20 08:22:50|15461.7|15460.2|15462.2|15460.7|15462.6|15461.1|15461.2|15459.7|232
1650442980000|2022-04-20 08:23:00|15461.2|15459.7|15461.2|15459.7|15462.2|15460.7|15461.2|15459.7|24
1650442990000|2022-04-20 08:23:10|15460.2|15458.7|15459.9|15458.4|15461.2|15459.7|15459.4|15457.9|219
1650443000000|2022-04-20 08:23:20|15461.2|15459.7|15462.2|15460.7|15462.2|15460.7|15459.9|15458.2|443
1650443010000|2022-04-20 08:23:30|15463.4|15461.9|15461.2|15459.7|15463.4|15461.9|15461.2|15459.7|260
1650443020000|2022-04-20 08:23:40|15459.9|15458.4|15461.2|15459.7|15461.2|15459.7|15459.9|15458.4|35
1650443030000|2022-04-20 08:23:50|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|52
1650443040000|2022-04-20 08:24:00|||||||||6
1650443050000|2022-04-20 08:24:10|15461.2|15459.7|15462.2|15460.7|15462.2|15460.7|15461.2|15459.7|29
1650443060000|2022-04-20 08:24:20|15461.4|15459.7|15461.2|15459.7|15461.4|15459.9|15461.2|15459.7|23
1650443070000|2022-04-20 08:24:30|15462.2|15460.7|15462.2|15460.7|15462.2|15460.7|15462.2|15460.7|28
1650443080000|2022-04-20 08:24:40|15462.7|15461.2|15461.2|15459.7|15462.7|15461.2|15461.2|15458.7|315
1650443090000|2022-04-20 08:24:50|15460.6|15459.1|15458.9|15457.4|15460.6|15459.1|15456.9|15455.4|346
1650443100000|2022-04-20 08:25:00|15459.9|15458.4|15461.2|15459.7|15461.2|15459.7|15458.9|15457.4|75
1650443110000|2022-04-20 08:25:10|15461.7|15460.2|15462.2|15459.7|15462.2|15460.7|15461.2|15459.7|52
1650443120000|2022-04-20 08:25:20|15461.2||15461.2||15461.2||15461.2||40
1650443130000|2022-04-20 08:25:30|||||||||11
1650443140000|2022-04-20 08:25:40|15461.7|15460.2|15461.2|15459.7|15462.2|15460.7|15461.2|15459.7|161
1650443150000|2022-04-20 08:25:50|||||||||55
1650443160000|2022-04-20 08:26:00|||||||||6
1650443170000|2022-04-20 08:26:10|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|70
1650443180000|2022-04-20 08:26:20|15458.9|15457.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|47
1650443200000|2022-04-20 08:26:40|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|36
1650443210000|2022-04-20 08:26:50|||||||||1
1650443220000|2022-04-20 08:27:00|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|60
1650443230000|2022-04-20 08:27:10|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|84
1650443240000|2022-04-20 08:27:20|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|15459.9|15458.4|126
1650443250000|2022-04-20 08:27:30|15461.4|15458.9|15459.9|15458.4|15461.4|15459.7|15459.9|15458.4|66
1650443260000|2022-04-20 08:27:40|15458.9|15457.4|15458.9|15457.4|15458.9|15457.4|15457.9|15456.4|105
1650443270000|2022-04-20 08:27:50|15457.9|15456.4|15458.9|15457.4|15458.9|15457.4|15457.9|15456.4|36
1650443280000|2022-04-20 08:28:00|15457.9|15456.4|15457.9|15456.4|15458.9|15457.4|15456.9|15455.4|120
1650443290000|2022-04-20 08:28:10|||||||||1
1650443300000|2022-04-20 08:28:20|15458.5|15457|15458.9|15457.4|15458.9|15457.4|15457.9|15456.2|76
1650443310000|2022-04-20 08:28:30|15459.9|15458.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|332
1650443320000|2022-04-20 08:28:40|15459.9|15458.4|15461.2|15459.7|15461.2|15459.7|15459.9|15458.4|104
1650443330000|2022-04-20 08:28:50|15462.2|15460.7|15464.4|15462.9|15465.4|15463.9|15462.2|15460.7|136
1650443340000|2022-04-20 08:29:00|15465.4|15463.9|15467.4|15464.9|15467.4|15465.9|15465.4|15463.9|55
1650443350000|2022-04-20 08:29:10|15467.2|15465.7|15467.4|15465.9|15467.4|15465.9|15467.2|15464.9|126
1650443360000|2022-04-20 08:29:20|15467.6|15465.1|15466.4|15463.9|15468.4|15466.9|15465.4|15463.9|444
1650443370000|2022-04-20 08:29:30|15466.2|15464.7|15459.9|15458.4|15466.4|15464.7|15459.9|15458.4|545
1650443380000|2022-04-20 08:29:40|15459.4|15457.9|15458.9|15457.4|15459.9|15457.9|15458.9|15457.4|87
1650443390000|2022-04-20 08:29:50|15457.9|15456.4|15457.9|15455.4|15457.9|15456.4|15455.9|15454.4|160
1650443400000|2022-04-20 08:30:00|15456.9|15454.4|15455.9|15454.4|15456.9|15454.4|15455.9|15454.4|105
1650443410000|2022-04-20 08:30:10|15454.9|15453.4|15452.9|15451.4|15454.9|15453.4|15452.9|15451.4|375
1650443420000|2022-04-20 08:30:20|15453.9|15452.4|15454.9|15453.4|15454.9|15453.4|15452.9|15452.4|71
1650443430000|2022-04-20 08:30:30|15455.5|15454|15455.9|15454.4|15455.9|15454.4|15455.5|15454|336
1650443440000|2022-04-20 08:30:40|15456.9|15455.4|15457.9|15456.4|15457.9|15456.4|15456.9|15455.4|81
1650443450000|2022-04-20 08:30:50|15457.7|15455.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.2|60
1650443460000|2022-04-20 08:31:00|15457.9|15456.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|98
1650443470000|2022-04-20 08:31:10|15455.9|15454.4|15454.9|15453.4|15455.9|15454.4|15454.9|15453.4|29
1650443480000|2022-04-20 08:31:20|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|3
1650443490000|2022-04-20 08:31:30|15456.9|15455.4|15457.9|15456.4|15457.9|15456.4|15455.9|15454.4|110
1650443500000|2022-04-20 08:31:40|15457.7|15456.2|15455.9|15454.4|15457.9|15456.4|15455.9|15454.4|112
1650443510000|2022-04-20 08:31:50|15456.9|15453.4|15454.9|15453.4|15456.9|15453.4|15454.9|15453.4|131
1650443520000|2022-04-20 08:32:00|15455.9|15454.4|15456.9|15455.4|15456.9|15455.4|15455.9|15454.4|296
1650443530000|2022-04-20 08:32:10|15455.9|15454.4|15458.9|15456.4|15458.9|15456.4|15455.9|15454.2|489
1650443540000|2022-04-20 08:32:20|15459.9|15457.4|15460.9|15459.4|15461.2|15459.7|15459.9|15457.4|247
1650443550000|2022-04-20 08:32:30|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|145
1650443560000|2022-04-20 08:32:40|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|15461.2|15459.7|188
1650443570000|2022-04-20 08:32:50|||||||||214
1650443580000|2022-04-20 08:33:00|||||||||19
1650443590000|2022-04-20 08:33:10|||||||||76
1650443600000|2022-04-20 08:33:20|||||||||81
1650443610000|2022-04-20 08:33:30|15461.7|15460.2|15461.9|15459.4|15462.2|15460.7|15461.2|15459.2|365
1650443620000|2022-04-20 08:33:40|15460.9|15459.7|15460.9|15459.4|15461.9|15459.7|15460.9|15458.7|44
1650443630000|2022-04-20 08:33:50|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|75
1650443640000|2022-04-20 08:34:00|15460.9|15459.4|15459.9|15458.4|15460.9|15459.4|15459.9|15458.4|272
1650443660000|2022-04-20 08:34:20|||||||||2
1650443670000|2022-04-20 08:34:30|||||||||33
1650443680000|2022-04-20 08:34:40|15460.5|15459|15460.9|15459.4|15460.9|15459.4|15460.5|15459|232
1650443690000|2022-04-20 08:34:50|15460.5|15459|15459.9|15458.4|15460.9|15459.4|15459.9|15458.4|80
1650443700000|2022-04-20 08:35:00|15460.9|15459.4|15464.2|15462.7|15464.4|15462.7|15460.9|15459.4|220
1650443710000|2022-04-20 08:35:10|15464.4|15462.9|15467.4|15465.9|15467.4|15465.9|15464.2|15462.7|100
1650443720000|2022-04-20 08:35:20|15466.2|15464.7|15465.7|15464.2|15466.4|15464.9|15465.7|15464.2|143
1650443730000|2022-04-20 08:35:30|15465.2|15463.7|15465.7|15464.2|15466.7|15465.2|15464.7|15463.2|339
1650443740000|2022-04-20 08:35:40|||||||||49
1650443750000|2022-04-20 08:35:50|15464.7|15463.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462|125
1650443760000|2022-04-20 08:36:00|15463.7|15462.2|15464.7|15463.2|15464.7|15463.2|15463.7|15462.2|381
1650443770000|2022-04-20 08:36:10|15465.7|15464.2|15465.7|15464.2|15465.7|15464.2|15465.7|15464.2|106
1650443780000|2022-04-20 08:36:20|15466.7|15465.2|15467.7|15466.2|15467.7|15466.2|15466.7|15465.2|231
1650443790000|2022-04-20 08:36:30|15467.2|15465.7|15467.7|15466.2|15467.9|15466.2|15467.2|15465.4|64
1650443800000|2022-04-20 08:36:40|15468.2|15466.7|15467.9|15466.4|15469.2|15467.7|15467.9|15466.4|830
1650443810000|2022-04-20 08:36:50|15467.7|15466.2|15467.7|15465.2|15467.7|15466.2|15467.7|15465.2|6
1650443820000|2022-04-20 08:37:00|15467.5|15466|15465.7|15464.2|15467.7|15466.2|15465.7|15464.2|195
1650443830000|2022-04-20 08:37:10|15464.7|15463.2|15464.7|15463.2|15464.7|15463.2|15464.7|15462.2|217
1650443840000|2022-04-20 08:37:20|15465.7|15464.2|15465.7|15464.2|15465.7|15464.2|15464.7|15463.2|141
1650443850000|2022-04-20 08:37:30|15466.2|15464.7|15466.7|15465.2|15466.7|15465.2|15466.2|15464.7|279
1650443860000|2022-04-20 08:37:40|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|48
1650443870000|2022-04-20 08:37:50|15467.2|15465.7|15466.7|15465.2|15467.2|15465.7|15466.7|15465.2|87
1650443880000|2022-04-20 08:38:00|15467.7|15466.2|15466.7|15465.2|15467.7|15466.2|15466.7|15465.2|744
1650443890000|2022-04-20 08:38:10|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|112
1650443900000|2022-04-20 08:38:20|15468.7|15467.2|15468.7|15467.2|15469.7|15468.2|15468.7|15467.2|196
1650443910000|2022-04-20 08:38:30|15468.5|15466.2|15469.7|15468.2|15469.7|15468.2|15468.5|15466.2|45
1650443920000|2022-04-20 08:38:40|15470.7|15469.2|15469.7|15468.2|15470.7|15469.2|15469.7|15468.2|187
1650443930000|2022-04-20 08:38:50|15470.2|15468.7|15469.7|15468.2|15470.9|15469.2|15469.7|15468.2|193
1650443940000|2022-04-20 08:39:00|15468.7|15467.2|15468.7|15467.2|15469.7|15467.2|15468.7|15467|56
1650443950000|2022-04-20 08:39:10|15469.5|15467|15469.7|15468.2|15470.7|15469.2|15468.7|15467|13
1650443960000|2022-04-20 08:39:20|15470.7|15469.2|15469.7|15468.2|15470.7|15469.2|15468.7|15467.2|63
1650443970000|2022-04-20 08:39:30|15468.7|15467.2|15469.7|15468.2|15469.7|15468.2|15468.7|15467.2|343
1650443980000|2022-04-20 08:39:40|15470.7|15469.2|15469.7|15468.2|15470.7|15469.2|15469.7|15468.2|45
1650443990000|2022-04-20 08:39:50|||||||||19
1650444000000|2022-04-20 08:40:00|||||||||20
1650444010000|2022-04-20 08:40:10|||||||||5
1650444020000|2022-04-20 08:40:20|15470.2|15468.7|15470.7|15469.2|15470.7|15469.2|15470.2|15468.7|102
1650444030000|2022-04-20 08:40:30|15469.7|15468.2|15466.7|15465.2|15469.7|15468.2|15466.7|15465|309
1650444040000|2022-04-20 08:40:40|15467.5|15466|15469.7|15468.2|15469.7|15468.2|15467.5|15466|111
1650444050000|2022-04-20 08:40:50|15468.7|15467.2|15468.7|15467.2|15469.9|15468.2|15468.7|15467.2|154
1650444060000|2022-04-20 08:41:00|15468.9|15466.4|15469.7|15468.2|15469.7|15468.2|15467.7|15466.2|167
1650444070000|2022-04-20 08:41:10|15468.7|15467.2|15468.7|15467.2|15468.7|15467.2|15468.7|15467.2|131
1650444080000|2022-04-20 08:41:20|15469.2|15467.7|15469.7|15468.2|15469.7|15468.2|15469.2|15467.7|113
1650444090000|2022-04-20 08:41:30|15470.7|15469.2|15470.7|15469.2|15470.7|15469.2|15470.7|15469.2|55
1650444100000|2022-04-20 08:41:40|||||||||52
1650444110000|2022-04-20 08:41:50|15472.7|15471.2|15473.7|15472.2|15474.7|15473.2|15471.7|15470.2|116
1650444120000|2022-04-20 08:42:00|15472.7|15471.2|15472.7|15471.2|15472.7|15471.2|15472.7|15471.2|103
1650444130000|2022-04-20 08:42:10|15471.7|15470.2|15474.7|15473.2|15475.7|15474.2|15471.7|15470.2|144
1650444140000|2022-04-20 08:42:20|15475.7|15473|15474.7|15473.2|15475.9|15474.2|15474.7|15473|371
1650444150000|2022-04-20 08:42:30|15475.2|15473.7|15474.7|15473.2|15475.2|15473.7|15474.7|15473.2|271
1650444160000|2022-04-20 08:42:40|15473.7|15472.2|15474.7|15472.2|15474.7|15473.2|15473.7|15472.2|259
1650444170000|2022-04-20 08:42:50|15475.7|15473.2|15476.7|15475.2|15476.7|15475.2|15474.7|15472.2|255
1650444180000|2022-04-20 08:43:00|15475.7|15474.2|15476.7|15475.2|15476.7|15475.2|15475.5|15474|125
1650444190000|2022-04-20 08:43:10|15475.7|15474.2|15476.7|15474.2|15476.7|15474.2|15475.7|15474.2|38
1650444200000|2022-04-20 08:43:20|15475.9|15474.4|15475.7|15474.2|15477.9|15476.2|15475.7|15474.2|441
1650444210000|2022-04-20 08:43:30|15476.7|15475.2|15477.7|15476.2|15477.7|15476.2|15476.7|15474.2|266
1650444220000|2022-04-20 08:43:40|15478.7|15477.2|15478.7|15477.2|15478.7|15477.2|15478.7|15477.2|33
1650444230000|2022-04-20 08:43:50|||||||||3
1650444240000|2022-04-20 08:44:00|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|368
1650444250000|2022-04-20 08:44:10|15478.7|15477.2|15477.7|15475.2|15478.9|15477.2|15476.7|15475|145
1650444260000|2022-04-20 08:44:20|15476.9|15475.4|15476.7|15475.2|15477.7|15476.2|15476.7|15474.2|147
1650444270000|2022-04-20 08:44:30|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|133
1650444280000|2022-04-20 08:44:40|15477.5|15476|15476.7|15475.2|15477.5|15476|15476.7|15475.2|67
1650444290000|2022-04-20 08:44:50|15477.7|15474.2|15475.7|15474.2|15477.7|15474.2|15474.7|15473.2|101
1650444300000|2022-04-20 08:45:00|15475.2|15473.7|15473.7|15472.2|15475.2|15473.7|15473.5|15471.2|140
1650444310000|2022-04-20 08:45:10|15474.5|15472|15471.7|15470.2|15474.7|15472.2|15471.7|15470.2|169
1650444320000|2022-04-20 08:45:20|15472.9|15470.4|15471.7|15470.2|15472.9|15471.2|15471.7|15470.2|52
1650444330000|2022-04-20 08:45:30|15472.2|15470.7|15472.7|15471.2|15472.7|15471.2|15471.7|15470.2|148
1650444340000|2022-04-20 08:45:40|15471.7|15470.2|15471.7|15470.2|15472.7|15470.4|15471.7|15470.2|138
1650444350000|2022-04-20 08:45:50|15472.7|15471.2|15473.7|15472.2|15473.7|15472.2|15471.7|15470.2|196
1650444360000|2022-04-20 08:46:00|15473.5|15471.2|15473.7|15472.2|15474.7|15473.2|15473.5|15471.2|76
1650444370000|2022-04-20 08:46:10|15474.7|15473.2|15474.7|15473.2|15474.7|15473.2|15473.7|15472.2|412
1650444380000|2022-04-20 08:46:20|15475.7|15474.2|15476.7|15475.2|15476.7|15475.2|15475.7|15474|351
1650444390000|2022-04-20 08:46:30|15477.7|15476.2|15477.7|15476.2|15477.9|15476.2|15476.7|15475.2|86
1650444400000|2022-04-20 08:46:40|15478.7|15477.2|15477.7|15476.2|15478.7|15477.2|15477.7|15476.2|103
1650444410000|2022-04-20 08:46:50||15475.2||15476.2||15476.2||15475.2|11
1650444420000|2022-04-20 08:47:00|15476.7|15475.2|15477.7|15476.2|15478.7|15477.2|15476.7|15475|233
1650444430000|2022-04-20 08:47:10|||||||||1
1650444440000|2022-04-20 08:47:20|15477.2|15475.7|15477.7|15476.2|15477.7|15476.2|15475.7|15474.2|58
1650444450000|2022-04-20 08:47:30|15476.7|15475.2|15477.7|15476.2|15477.7|15476.2|15476.7|15475.2|205
1650444460000|2022-04-20 08:47:40|15476.7|15475.2|15477.7|15476.2|15477.7|15476.2|15476.7|15475.2|158
1650444470000|2022-04-20 08:47:50|15478.7|15477.2|15477.7|15476.2|15478.7|15477.2|15477.7|15476.2|27
1650444480000|2022-04-20 08:48:00|15476.7|15475.2|15478.7|15476.2|15478.9|15476.4|15476.7|15475.2|267
1650444490000|2022-04-20 08:48:10|15477.7|15477.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476|11
1650444500000|2022-04-20 08:48:20|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|55
1650444510000|2022-04-20 08:48:30|15476.7|15475.2|15476.7|15475.2|15476.7|15475.2|15476.7|15475.2|23
1650444520000|2022-04-20 08:48:40|15477.7|15476.2|15480.7|15479.2|15480.9|15479.2|15477.7|15476.2|186
1650444530000|2022-04-20 08:48:50|15480.2|15478.7|15480.7|15479.2|15480.7|15479.2|15480.2|15478.7|85
1650444540000|2022-04-20 08:49:00|15481.7|15480.2|15479.9|15478.4|15481.7|15480.2|15479.9|15478.4|307
1650444550000|2022-04-20 08:49:10|15479.7|15478.2|15479.7|15478.2|15479.9|15478.2|15478.7|15477.2|88
1650444560000|2022-04-20 08:49:20|15479.9|15477.4|15479.7|15478.2|15479.9|15478.2|15478.7|15477|106
1650444570000|2022-04-20 08:49:30|15479.5|15477.2|15480.7|15479.2|15480.7|15479.2|15479.5|15477.2|105
1650444580000|2022-04-20 08:49:40|||||||||104
1650444590000|2022-04-20 08:49:50|15481.2|15479.7|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|108
1650444600000|2022-04-20 08:50:00|15482.7|15481.2|15480.7|15479.2|15482.7|15481.2|15479.7|15478.2|53
1650444610000|2022-04-20 08:50:10|15479.7|15478.2|15480.2|15478.7|15480.7|15479.2|15479.7|15478|176
1650444620000|2022-04-20 08:50:20|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|15480.2|15478.7|98
1650444630000|2022-04-20 08:50:30|15479.7|15478.2|15480.7|15479.2|15480.7|15479.2|15479.7|15478.2|83
1650444640000|2022-04-20 08:50:40|15479.7|15478.2|15478.7|15477.2|15479.7|15478.2|15478.7|15477.2|154
1650444650000|2022-04-20 08:50:50|15479.7|15478.2|15479.7|15478.2|15479.7|15478.2|15479.7|15478.2|100
1650444660000|2022-04-20 08:51:00|15480.5|15479|15480.7|15479.2|15480.9|15479.2|15479.7|15478.2|103
1650444670000|2022-04-20 08:51:10|15480.2|15478.7|15481.7|15480.2|15482.7|15481.2|15479.7|15478.2|532
1650444680000|2022-04-20 08:51:20|15482.7|15481.2|15482.7|15481.2|15482.7|15481.2|15481.7|15480.2|189
1650444690000|2022-04-20 08:51:30|||||||||96
1650444700000|2022-04-20 08:51:40|15483.5|15482|15482.7|15481.2|15483.5|15482|15482.7|15481.2|56
1650444710000|2022-04-20 08:51:50|15481.9|15480.4|15482.7|15481.2|15482.7|15481.2|15481.7|15480.2|76
1650444720000|2022-04-20 08:52:00|||||||||3
1650444730000|2022-04-20 08:52:10|15483.2|15481.7|15482.7|15481.2|15484.7|15483.2|15482.7|15481.2|128
1650444740000|2022-04-20 08:52:20|15483.7|15482.2|15481.7|15480.2|15483.9|15482.2|15481.7|15480.2|157
1650444750000|2022-04-20 08:52:30|15482.7|15481.2|15481.7|15480.2|15482.7|15481.2|15480.7|15479|118
1650444760000|2022-04-20 08:52:40|15481.2|15479.7|15479.7|15478.2|15481.2|15479.7|15479.7|15478.2|46
1650444770000|2022-04-20 08:52:50|||||||||61
1650444780000|2022-04-20 08:53:00|15480.7|15479.2|15481.5|15480|15481.5|15480|15479.7|15478.2|183
1650444790000|2022-04-20 08:53:10|15481.7|15480.2|15482.7|15481.2|15482.7|15481.2|15481.7|15480.2|23
1650444800000|2022-04-20 08:53:20|15483.2|15481.7|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|81
1650444810000|2022-04-20 08:53:30|15482.5|15481|15482.7|15481.2|15482.7|15481.2|15481.7|15480|52
1650444820000|2022-04-20 08:53:40|15483.7|15482.2|15480.7|15479.2|15483.7|15482.2|15480.7|15479.2|181
1650444830000|2022-04-20 08:53:50|15481.2|15479.7|15481.7|15480.2|15481.7|15480.2|15481.2|15479.7|88
1650444840000|2022-04-20 08:54:00|15482.7|15481.2|15481.7|15480.2|15482.7|15481.2|15481.7|15480.2|200
1650444850000|2022-04-20 08:54:10|15480.7|15479.2|15480.7|15479.2|15481.7|15480.2|15480.7|15479|175
1650444860000|2022-04-20 08:54:20|||||||||103
1650444870000|2022-04-20 08:54:30|15480.2|15478.7|15479.7|15478.2|15480.7|15478.7|15478.7|15477|141
1650444880000|2022-04-20 08:54:40|15480.7|15479.2|15479.7|15478.2|15480.7|15479.2|15479.7|15478.2|95
1650444890000|2022-04-20 08:54:50|15478.7|15477.2|15478.7|15477.2|15478.7|15477.2|15478.7|15477.2|20
1650444900000|2022-04-20 08:55:00|15477.7|15476.2|15477.7|15476.2|15478.7|15477.2|15477.7|15476.2|83
1650444910000|2022-04-20 08:55:10|15477.2|15475.7|15476.7|15475.2|15477.2|15475.7|15476.7|15475.2|28
1650444920000|2022-04-20 08:55:20|15477.7|15476.2|15475.7|15474.2|15477.7|15476.2|15475.7|15474.2|244
1650444930000|2022-04-20 08:55:30|15476.7|15475.2|15476.7|15475.2|15476.7|15475.2|15475.7|15474.2|57
1650444940000|2022-04-20 08:55:40|15477.7||15476.7||15477.7||15476.7||40
1650444950000|2022-04-20 08:55:50|15477.7|15476.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476.2|186
1650444960000|2022-04-20 08:56:00|15479.7|15478.2|15480.7|15479.2|15480.7|15479.2|15479.7|15478.2|103
1650444970000|2022-04-20 08:56:10|15479.7|15478.2|15477.7|15476.2|15480.7|15479.2|15477.7|15476.2|156
1650444980000|2022-04-20 08:56:20|15476.7|15475.2|15477.7|15476.2|15477.7|15476.2|15476.7|15475.2|362
1650444990000|2022-04-20 08:56:30|||||||||1
1650445000000|2022-04-20 08:56:40|15476.7|15475.2|15476.7|15475.2|15476.7|15475.2|15476.7|15475.2|109
1650445010000|2022-04-20 08:56:50|15477.7|15476.2|15476.7|15475.2|15478|15476.2|15476.7|15475.2|245
1650445020000|2022-04-20 08:57:00|15477.7|15475.5|15477|15475.5|15478|15476.2|15477|15475.5|69
1650445030000|2022-04-20 08:57:10|15477.7|15476.2|15477.7|15476.2|15478.7|15477.2|15477|15475.5|51
1650445040000|2022-04-20 08:57:20|15478.2|15476.7|15477.7|15476.2|15478.7|15477.2|15477.7|15476.2|44
1650445050000|2022-04-20 08:57:30|15479|15476.5|15478.7|15477.2|15479|15477.2|15478.7|15476.2|7
1650445060000|2022-04-20 08:57:40|15477.7|15476.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476.2|43
1650445070000|2022-04-20 08:57:50|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|5
1650445080000|2022-04-20 08:58:00|15478.2|15476.7|15477.7|15476.2|15478.7|15477.2|15477.7|15476.2|277
1650445090000|2022-04-20 08:58:10|15476.7|15475.2|15476.7|15475.2|15478|15476.2|15476.7|15475.2|199
1650445100000|2022-04-20 08:58:20|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|15476.7|15475.2|158
1650445110000|2022-04-20 08:58:30|15476.7|15475.2|15477.7|15476.2|15477.7|15476.2|15476.7|15475.2|164
1650445120000|2022-04-20 08:58:40|15476.7|15475.2|15477.7|15475.2|15478|15476.2|15476.7|15475.2|171
1650445130000|2022-04-20 08:58:50|15476.7|15476.2|15477.7|15476.2|15477.7|15476.2|15476.7|15476.2|32
1650445140000|2022-04-20 08:59:00|15478.5|15477|15477.7|15476.2|15478.7|15477.2|15477.7|15476.2|184
1650445150000|2022-04-20 08:59:10|15476.7|15475.2|15476.7|15475.2|15476.7|15475.2|15476|15474.5|35
1650445160000|2022-04-20 08:59:20|15476|15474.5|15476.7|15475.2|15477|15475.2|15476|15474.5|99
1650445170000|2022-04-20 08:59:30|||||||||58
1650445180000|2022-04-20 08:59:40|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|110
1650445190000|2022-04-20 08:59:50|15476.2|15474.7|15476.7|15475.2|15476.7|15475.2|15475.7|15474.2|53
1650445200000|2022-04-20 09:00:00|15476.5|15475|15476.7|15475.2|15476.7|15475.2|15475.7|15474.2|59
1650445210000|2022-04-20 09:00:10|15476.2|15474.7|15476.7|15475.2|15476.7|15475.2|15476.2|15474.2|434
1650445220000|2022-04-20 09:00:20|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|15474.7|15473|142
1650445230000|2022-04-20 09:00:30|15474.7|15473.2|15472.7|15471.2|15475|15473.2|15472.7|15470.2|715
1650445240000|2022-04-20 09:00:40|15473.7|15472.2|15474.7|15473.2|15474.7|15473.2|15473.7|15472.2|164
1650445250000|2022-04-20 09:00:50|15474.2|15472.7|15473.2|15471.7|15474.7|15473.2|15472.7|15471.2|210
1650445260000|2022-04-20 09:01:00|15473.7|15472.2|15472.7|15471.2|15473.7|15472.2|15471.7|15470.2|197
1650445270000|2022-04-20 09:01:10|15472.2|15470.7|15471.7|15470.2|15473|15471.2|15471.7|15470.2|148
1650445280000|2022-04-20 09:01:20|15472.2|15470.7|15471.7|15469.2|15472.7|15471.2|15470.7|15469.2|303
1650445290000|2022-04-20 09:01:30|15472.5|15470|15469.5|15468|15472.5|15470.7|15469.5|15468|453
1650445300000|2022-04-20 09:01:40|15470|15468.5|15468.5|15467|15470.7|15469.2|15468.5|15467|308
1650445310000|2022-04-20 09:01:50||15466||15467||15467||15466|71
1650445320000|2022-04-20 09:02:00|15469.5|15468|15468.5|15467|15469.5|15468|15468.5|15467|355
1650445330000|2022-04-20 09:02:10|15468|15466.5|15468.5|15467|15468.5|15467|15468|15466.5|132
1650445340000|2022-04-20 09:02:20|15469.5|15468|15468.5|15467|15469.5|15468|15468.5|15467|135
1650445350000|2022-04-20 09:02:30|15469.5|15468|15469.5|15468|15469.5|15468|15469.5|15468|104
1650445360000|2022-04-20 09:02:40|15470|15468.5|15468.5|15467|15470.7|15469.2|15468.5|15467|120
1650445370000|2022-04-20 09:02:50|15469.5|15468|15470.7|15469.2|15471.7|15469.2|15468.5|15468|606
1650445380000|2022-04-20 09:03:00|15469.5|15468|15469.5|15468|15470.7|15469.2|15468.5|15467|187
1650445390000|2022-04-20 09:03:10|15470.7|15469.2|15470.7|15469.2|15470.7|15469.2|15469.5|15468|111
1650445400000|2022-04-20 09:03:20|15469.7|15468.2|15470.7|15469.2|15470.7|15469.2|15469.5|15467.7|444
1650445410000|2022-04-20 09:03:30|15471.7|15468|15469.5|15468|15471.7|15469.2|15469.5|15468|252
1650445420000|2022-04-20 09:03:40|||||||||1
1650445430000|2022-04-20 09:03:50|||||||||185
1650445440000|2022-04-20 09:04:00|15470.2|15467.7|15470.7|15469.2|15470.7|15469.2|15470.2|15467.7|35
1650445450000|2022-04-20 09:04:10|15469|15467.5|15469.5|15468|15469.5|15468|15469|15467.5|632
1650445460000|2022-04-20 09:04:20|||||||||17
1650445470000|2022-04-20 09:04:30|15467.5|15466|15466.5|15465|15467.5|15466|15466.5|15465|75
1650445480000|2022-04-20 09:04:40|15467|15465.5|15468.5|15467|15468.5|15467|15467|15465.5|67
1650445490000|2022-04-20 09:04:50|15467.5|15466|15468.5|15467|15468.5|15467|15467.5|15465.7|156
1650445500000|2022-04-20 09:05:00|15467.5|15466|15468.5|15467|15468.5|15467|15467.5|15466|105
1650445510000|2022-04-20 09:05:10|15469.5|15468|15469.5|15468|15469.5|15468|15468.5|15467|100
1650445520000|2022-04-20 09:05:20|15470.7|15469.2|15468.5|15467|15470.7|15469.2|15468.5|15467|390
1650445530000|2022-04-20 09:05:30|15469.5|15468|15468.5|15467|15469.7|15468|15468.5|15467|142
1650445540000|2022-04-20 09:05:40|15467.5|15466|15466.5|15464|15468.5|15466.2|15466.5|15464|358
1650445550000|2022-04-20 09:05:50|15466.7|15465|15467.5|15466|15467.5|15466|15466|15464|257
1650445570000|2022-04-20 09:06:10|15468.7|15466.2|15467.5|15466|15468.7|15467|15467.5|15466|230
1650445590000|2022-04-20 09:06:30|15466.5|15465|15467.5|15466|15467.5|15466|15466.5|15465|60
1650445600000|2022-04-20 09:06:40|15468|15466.5|15468.5|15467|15469.5|15468|15468|15466.5|145
1650445610000|2022-04-20 09:06:50|15469.5|15468|15468.5|15467|15469.5|15468|15467.5|15466|122
1650445620000|2022-04-20 09:07:00|15469.7|15467.2|15468.5|15467|15469.7|15467.2|15468.5|15467|52
1650445630000|2022-04-20 09:07:10|||||||||1340
1650445640000|2022-04-20 09:07:20|15468|15466.5|15468.7|15467.2|15468.7|15467.2|15467.5|15466|817
1650445660000|2022-04-20 09:07:40|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|148
1650445670000|2022-04-20 09:07:50|15468.7|15467.2|15468.7|15467.2|15468.7|15467.2|15468.7|15467.2|103
1650445680000|2022-04-20 09:08:00|15469.5|15467|15468.7|15467.2|15469.5|15467.2|15468.7|15467|61
1650445690000|2022-04-20 09:08:10|15469.7|15468.2|15468.7|15467.2|15469.7|15468.2|15468.7|15467.2|70
1650445700000|2022-04-20 09:08:20|15469.7|15468.2|15469.7|15468.2|15469.7|15468.2|15468.7|15468.2|26
1650445710000|2022-04-20 09:08:30|15469.2|15467.7|15468.7|15467.2|15469.2|15467.7|15468.7|15467.2|71
1650445720000|2022-04-20 09:08:40|15469.7|15468.2|15469.7|15468.2|15469.7|15468.2|15468.7|15467.2|33
1650445730000|2022-04-20 09:08:50|15470.7|15468.5|15471.7|15470.2|15472|15470.5|15469.7|15468.2|177
1650445740000|2022-04-20 09:09:00|||||||||32
1650445750000|2022-04-20 09:09:10|15472.7|15471.2|15471.7|15470.2|15472.7|15471.2|15471.7|15470.2|105
1650445760000|2022-04-20 09:09:20|15472|15470.5|15472.7|15471.2|15472.7|15471.2|15471.7|15470.2|293
1650445770000|2022-04-20 09:09:30|15473.7|15472.2|15473.7|15472.2|15473.7|15472.2|15473.7|15472.2|84
1650445780000|2022-04-20 09:09:40|||||||||12
1650445790000|2022-04-20 09:09:50|15474.7|15472.5|15474.7|15473.2|15474.7|15473.2|15473.7|15472.2|78
1650445800000|2022-04-20 09:10:00|||||||||5
1650445810000|2022-04-20 09:10:10|15473.7|15472.2|15473.7|15472.2|15473.7|15472.2|15473.2|15471.7|102
1650445820000|2022-04-20 09:10:20|||||||||18
1650445830000|2022-04-20 09:10:30|15472.7|15471.2|15472.7|15471.2|15472.7|15471.2|15472.7|15471.2|36
1650445840000|2022-04-20 09:10:40|15471.7|15470.2|15471.7|15470.2|15472.7|15470.2|15471.5|15469.2|79
1650445850000|2022-04-20 09:10:50|15470.7|15469.2|15470.7|15469.2|15472|15469.5|15470.2|15468|204
1650445860000|2022-04-20 09:11:00|15470.5|15468.2|15469.7|15468.2|15470.7|15469.2|15469.5|15467|148
1650445870000|2022-04-20 09:11:10|15469.5|15468|15469.5|15468|15469.5|15468|15469.5|15468|101
1650445880000|2022-04-20 09:11:20|15470.7|15469.2|15469.5|15468|15470.7|15469.2|15469.5|15468|32
1650445890000|2022-04-20 09:11:30|15468.5|15467|15469.5|15468|15469.5|15468|15468.5|15467|48
1650445900000|2022-04-20 09:11:40|15470.7|15469.2|15471.7|15470.2|15471.7|15470.2|15470.7|15469.2|24
1650445910000|2022-04-20 09:11:50|15472.5|15471|15471.7|15470.2|15472.7|15471.2|15471.7|15470.2|143
1650445920000|2022-04-20 09:12:00|15472.7|15471.2|15473.7|15472.2|15473.7|15472.2|15472|15470.5|117
1650445930000|2022-04-20 09:12:10|15474.7|15473.2|15473.7|15472.2|15474.7|15473.2|15473.7|15472.2|93
1650445940000|2022-04-20 09:12:20|||||||||40
1650445950000|2022-04-20 09:12:30|15474.7|15473.2|15474.7|15473.2|15474.7|15473.2|15474.7|15473.2|29
1650445960000|2022-04-20 09:12:40|15473.7|15472.2|15474.7|15473.2|15474.7|15473.2|15473.7|15472|127
1650445970000|2022-04-20 09:12:50|15474.5|15473|15474.7|15473.2|15474.7|15473.2|15473.7|15472.2|49
1650445980000|2022-04-20 09:13:00|15475.5|15473|15476.7|15475.2|15476.7|15475.2|15475.5|15473|79
1650445990000|2022-04-20 09:13:10|15475.7|15474.2|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|66
1650446000000|2022-04-20 09:13:20|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|15474.7|15473.2|49
1650446010000|2022-04-20 09:13:30|||||||||9
1650446020000|2022-04-20 09:13:40|15475.2|15473.7|15475.7|15474.2|15476.7|15475.2|15474.7|15473.2|125
1650446030000|2022-04-20 09:13:50|15474.7|15473.2|15474.7|15473.2|15474.7|15473.2|15474.5|15472|635
1650446040000|2022-04-20 09:14:00|15473.5|15472|15473.7|15472.2|15473.7|15472.2|15473.5|15472|24
1650446050000|2022-04-20 09:14:10|15473.2|15471.7|15472.7|15471.2|15473.2|15471.7|15472.7|15471.2|225
1650446060000|2022-04-20 09:14:20|||||||||9
1650446070000|2022-04-20 09:14:30|||||||||18
1650446080000|2022-04-20 09:14:40|15471.7|15470.2|15472.7|15471.2|15472.7|15471.2|15471.7|15470.2|56
1650446090000|2022-04-20 09:14:50|15471.7|15470.2|15471.7|15470.2|15471.7|15470.2|15471.7|15470.2|37
1650446100000|2022-04-20 09:15:00|15471.5|15469|15470.7|15469.2|15471.5|15469.5|15470.7|15469|172
1650446110000|2022-04-20 09:15:10|15469.5|15468|15468.5|15467|15469.5|15468|15468.5|15467|39
1650446120000|2022-04-20 09:15:20|15468.2|15466|15466.5|15465|15468.2|15466|15466.5|15465|269
1650446130000|2022-04-20 09:15:30|15466|15464.5|15466.5|15465|15466.5|15465|15465.5|15464|188
1650446140000|2022-04-20 09:15:40|15467.5|15465.2|15466.5|15465|15467.5|15466|15466.3|15464|155
1650446150000|2022-04-20 09:15:50|15467|15465.5|15466.5|15465|15467.5|15466|15466.5|15465|333
1650446160000|2022-04-20 09:16:00|15467.5|15466|15467.5|15466|15467.5|15466|15467.5|15466|420
1650446170000|2022-04-20 09:16:10|||||||||11
1650446180000|2022-04-20 09:16:20|15468.3|15466.8|15468.5|15467|15468.5|15467|15468.3|15466.8|131
1650446190000|2022-04-20 09:16:30|15467.5|15466|15467.5|15466|15468.5|15466.2|15467.5|15466|151
1650446200000|2022-04-20 09:16:40|15468.5|15466.2|15466.5|15465|15468.5|15466.2|15466.5|15465|162
1650446210000|2022-04-20 09:16:50|15467.5|15466|15466.5|15465|15467.5|15466|15466|15464.5|166
1650446220000|2022-04-20 09:17:00|15465.5|15464|15465.5|15464|15466.7|15465|15465.5|15463.8|45
1650446230000|2022-04-20 09:17:10|15464.5|15463|15466.5|15465|15466.5|15465|15464.5|15463|645
1650446240000|2022-04-20 09:17:20|15465.5|15464|15465.5|15464|15465.5|15464|15464.5|15463|26
1650446250000|2022-04-20 09:17:30|||||||||18
1650446260000|2022-04-20 09:17:40|||||||||3
1650446270000|2022-04-20 09:17:50|||||||||855
1650446290000|2022-04-20 09:18:10|||||||||52
1650446300000|2022-04-20 09:18:20|15464.5|15463|15464.5|15463|15465.5|15464|15463.5|15462|391
1650446310000|2022-04-20 09:18:30|15465.5|15463.8|15465.5|15463|15465.5|15464|15465.3|15463|26
1650446320000|2022-04-20 09:18:40||15464||15464||15464||15464|5
1650446330000|2022-04-20 09:18:50|15466.5|15465|15466.5|15465|15467.5|15466|15466.5|15465|56
1650446340000|2022-04-20 09:19:00|15465.5|15464|15465.5|15464|15466.5|15465|15465.5|15464|42
1650446350000|2022-04-20 09:19:10|15466.5|15465|15465.5|15464|15466.5|15465|15465.5|15464|146
1650446360000|2022-04-20 09:19:20|15466.5|15464.8|15466.5|15465|15466.5|15465|15466.3|15464.8|6
1650446370000|2022-04-20 09:19:30|15467.5|15466|15466.5|15465|15467.5|15466|15466.5|15465|40
1650446380000|2022-04-20 09:19:40|15465.5|15464|15466.5|15465|15466.5|15465|15465.5|15464|149
1650446390000|2022-04-20 09:19:50|15467.5|15466|15466.5|15465|15467.8|15466|15466.5|15465|123
1650446400000|2022-04-20 09:20:00|15466.7|15464.2|15467.5|15465|15467.7|15465.2|15466.5|15464.2|90
1650446410000|2022-04-20 09:20:10|15468|15466|15466.5|15465|15468|15466|15466.5|15465|5
1650446420000|2022-04-20 09:20:20|||||||||43
1650446430000|2022-04-20 09:20:30|15467.5|15465.2|15466.5|15465|15467.5|15465.2|15466.5|15465|18
1650446440000|2022-04-20 09:20:40|15467.5|15465.8|15467.5|15466|15467.5|15466|15467.3|15465|76
1650446450000|2022-04-20 09:20:50|15468.5|15467|15468.5|15467|15468.5|15467|15468.5|15467|1
1650446460000|2022-04-20 09:21:00||15466||15467||15467||15466|20
1650446470000|2022-04-20 09:21:10|15468|15466.5|15468.5|15467|15468.5|15467|15467.5|15466|38
1650446490000|2022-04-20 09:21:30|||||||||9
1650446500000|2022-04-20 09:21:40|15469.5|15468|15471.7|15470.2|15471.7|15470.2|15469.5|15468|223
1650446510000|2022-04-20 09:21:50|15472.7|15471.2|15472.7|15471.2|15472.7|15471.2|15472.7|15471.2|12
1650446520000|2022-04-20 09:22:00|||||||||18
1650446530000|2022-04-20 09:22:10|15472.2|15470.7|15472.7|15471.2|15472.7|15471.2|15471.7|15470.2|209
1650446540000|2022-04-20 09:22:20|15473.3|15471.8|15473.7|15472.2|15474.7|15473.2|15473.3|15471.8|191
1650446550000|2022-04-20 09:22:30|15474.3|15472.8|15473.7|15472.2|15474.7|15473.2|15473.7|15472.2|338
1650446560000|2022-04-20 09:22:40|15474.7|15473.2|15474.7|15473.2|15475|15473.2|15473.7|15472.2|81
1650446570000|2022-04-20 09:22:50|15473.7|15472.2|15474.7|15472.2|15474.7|15473.2|15473.7|15472|135
1650446580000|2022-04-20 09:23:00|15473.7|15473.2|15474.7|15473.2|15474.7|15473.2|15473.7|15472|37
1650446590000|2022-04-20 09:23:10|||||||||13
1650446600000|2022-04-20 09:23:20|15475.5|15473|15474.7|15473.2|15476|15473.5|15474.7|15473|98
1650446610000|2022-04-20 09:23:30|15475.7|15474.2|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|86
1650446620000|2022-04-20 09:23:40|||||||||60
1650446630000|2022-04-20 09:23:50|15475.3|15473.8|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|2203
1650446640000|2022-04-20 09:24:00|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|15474.7|15473|116
1650446650000|2022-04-20 09:24:10|15476.7|15475.2|15475.7|15474.2|15476.7|15475.2|15475.7|15474.2|134
1650446660000|2022-04-20 09:24:20|15474.7|15473.2|15474.7|15473.2|15474.7|15473.2|15474.7|15473.2|164
1650446670000|2022-04-20 09:24:30|15473.7|15472.2|15471.7|15470.2|15473.7|15472.2|15471.7|15470.2|377
1650446680000|2022-04-20 09:24:40|15472.7|15471.2|15472.7|15471.2|15473.7|15471.8|15472.7|15471.2|239
1650446690000|2022-04-20 09:24:50|15473.7|15472.2|15473.7|15472.2|15473.7|15472.2|15472.7|15471|81
1650446700000|2022-04-20 09:25:00|15474.7|15473.2|15474.7|15473.2|15474.7|15473.2|15474.7|15473.2|7
1650446710000|2022-04-20 09:25:10|15473.7|15472.2|15472.7|15471.2|15473.7|15472.2|15472.7|15471.2|140
1650446720000|2022-04-20 09:25:20|||||||||3
1650446730000|2022-04-20 09:25:30|15473.5|15471|15472.7|15471.2|15473.5|15472|15472.7|15471|41
1650446740000|2022-04-20 09:25:40||15470.2||15471.2||15471.2||15470.2|32
1650446750000|2022-04-20 09:25:50|15471.7|15470.2|15472.7|15471.2|15472.7|15471.2|15471.7|15470.2|50
1650446760000|2022-04-20 09:26:00|15473.7|15472.2|15472.7|15471.2|15473.7|15472.2|15472.7|15471.2|132
1650446770000|2022-04-20 09:26:10|15473.7|15472.2|15472.7|15471.2|15473.7|15472.2|15472.7|15471.2|31
1650446780000|2022-04-20 09:26:20|15473.7|15472.2|15474.7|15473.2|15474.7|15473.2|15473.7|15472.2|69
1650446790000|2022-04-20 09:26:30|15475.7|15474.2|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|27
1650446800000|2022-04-20 09:26:40|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|27
1650446810000|2022-04-20 09:26:50|||||||||1
1650446820000|2022-04-20 09:27:00|||||||||12
1650446830000|2022-04-20 09:27:10|15476.7|15475.2|15476.7|15475.2|15477.7|15476.2|15476.7|15475.2|283
1650446840000|2022-04-20 09:27:20|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|50
1650446850000|2022-04-20 09:27:30|15476.7|15475.2|15477.7|15476.2|15477.7|15476.2|15476.7|15475.2|155
1650446860000|2022-04-20 09:27:40|15477.2|15475.7|15476.7|15475.2|15477.2|15475.7|15476.7|15475.2|23
1650446870000|2022-04-20 09:27:50|15475.7|15474.2|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|86
1650446880000|2022-04-20 09:28:00|15475.7|15473.5|15474.7|15473.2|15475.7|15473.5|15474.7|15473.2|12
1650446890000|2022-04-20 09:28:10|15475.7|15474.2|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|49
1650446900000|2022-04-20 09:28:20|15475|15472.2|15473.7|15472.2|15475|15473.2|15473.7|15472|57
1650446910000|2022-04-20 09:28:30|15472.7|15471.2|15474.7|15473.2|15474.7|15473.2|15472.7|15471.2|40
1650446920000|2022-04-20 09:28:40|15475.7|15474.2|15476.7|15475.2|15476.7|15475.2|15475.7|15474.2|92
1650446930000|2022-04-20 09:28:50|15477|15474.5|15476.7|15475.2|15477|15475.2|15475.7|15474.2|154
1650446940000|2022-04-20 09:29:00|15476.5|15474.2|15475.7|15474.2|15477|15475.2|15475.7|15474.2|76
1650446950000|2022-04-20 09:29:10|15476.7|15475.2|15474.7|15473.2|15476.7|15475.2|15474.7|15473.2|200
1650446960000|2022-04-20 09:29:20|15473.7|15472.2|15473.7|15472.2|15474.7|15473.2|15473.7|15472.2|105
1650446970000|2022-04-20 09:29:30|15473.2|15471.7|15473.7|15472.2|15473.7|15472.2|15473.2|15471.2|223
1650446980000|2022-04-20 09:29:40|15472.7|15471.2|15473.7|15472.2|15473.7|15472.2|15472.7|15471.2|205
1650446990000|2022-04-20 09:29:50|15473.2|15471.7|15472.7|15471.2|15473.7|15472.2|15472.7|15471.2|685
1650447000000|2022-04-20 09:30:00|15473.5|15471|15472.7|15471.2|15473.7|15472.2|15472.7|15471|274
1650447010000|2022-04-20 09:30:10|15473.7|15472|15475.7|15474.2|15476.7|15475.2|15473.5|15472|201
1650447020000|2022-04-20 09:30:20|15476.7|15475.2|15476.7|15475.2|15477.7|15476.2|15476.7|15475.2|38
1650447030000|2022-04-20 09:30:30|15476.2|15474.7|15477.7|15476.2|15477.7|15476.2|15475.7|15474.2|256
1650447040000|2022-04-20 09:30:40|15477.3|15475.8|15477.7|15476.2|15477.7|15476.2|15476.7|15475.2|126
1650447050000|2022-04-20 09:30:50|15478.7|15477|15478.7|15477.2|15478.7|15477.2|15478.5|15477|106
1650447060000|2022-04-20 09:31:00|15479.7|15478.2|15480.7|15478.2|15480.7|15479.2|15478.7|15478.2|141
1650447070000|2022-04-20 09:31:10|15480|15478.5|15480.7|15479.2|15480.7|15479.2|15479.7|15478.2|19
1650447080000|2022-04-20 09:31:20|15479.7|15478.2|15479.7|15478.2|15480.7|15478.5|15479.7|15478.2|137
1650447090000|2022-04-20 09:31:30|15480.7|15479.2|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|107
1650447100000|2022-04-20 09:31:40|||||||||76
1650447110000|2022-04-20 09:31:50|15480.7|15479.2|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|79
1650447120000|2022-04-20 09:32:00|15482.7|15480.5|15483.7|15482.2|15483.7|15482.2|15481.7|15480.2|350
1650447130000|2022-04-20 09:32:10|15484|15482.5|15483.7|15482.2|15484|15482.5|15483.7|15482.2|214
1650447140000|2022-04-20 09:32:20|15484.2|15482.7|15483.7|15482.2|15484.2|15482.7|15483.7|15482.2|76
1650447150000|2022-04-20 09:32:30|15484.7|15483.2|15483.7|15482.2|15484.7|15483.2|15483.7|15482.2|78
1650447160000|2022-04-20 09:32:40|15484.7|15483.2|15483.7|15482.2|15484.7|15483.2|15483.7|15482.2|197
1650447170000|2022-04-20 09:32:50|15484.7|15483.2|15484.7|15483.2|15484.7|15483.2|15483.7|15482.2|166
1650447180000|2022-04-20 09:33:00|15485.4|15483.9|15485.7|15484.2|15486.7|15485.2|15485.4|15483.9|556
1650447190000|2022-04-20 09:33:10|15486.7|15485.2|15485.7|15484.2|15486.7|15485.2|15484.7|15483.2|293
1650447200000|2022-04-20 09:33:20|15484.7|15483.2|15484.7|15482.2|15485.7|15484.2|15483.7|15482.2|195
1650447210000|2022-04-20 09:33:30|15483.7|15482.4|15484.7|15483.2|15484.9|15483.2|15483.7|15481.9|423
1650447220000|2022-04-20 09:33:40|||||||||22
1650447230000|2022-04-20 09:33:50|15483.7|15482.2|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|177
1650447240000|2022-04-20 09:34:00|15483.7|15482.2|15483.4|15481.9|15483.7|15482.2|15482.7|15480.9|282
1650447250000|2022-04-20 09:34:10|15482.4|15480.9|15484.4|15481.9|15484.4|15481.9|15482.4|15480.9|102
1650447260000|2022-04-20 09:34:20|15483.4|15482.9|15484.4|15482.9|15484.4|15482.9|15483.4|15481.9|225
1650447270000|2022-04-20 09:34:30|15483.4|15481.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|72
1650447280000|2022-04-20 09:34:40|15482.9|15481.4|15483.4|15481.9|15483.4|15481.9|15482.4|15480.7|93
1650447290000|2022-04-20 09:34:50|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|20
1650447300000|2022-04-20 09:35:00|15484.7|15482.2|15483.7|15482.2|15484.7|15482.9|15483.4|15481.7|184
1650447310000|2022-04-20 09:35:10|15484.7|15481.2|15483.7|15482.2|15484.7|15483.2|15483.7|15481.2|91
1650447320000|2022-04-20 09:35:20|15484.4|15482.9|15484.7|15483.2|15484.9|15483.2|15483.7|15482.2|14
1650447330000|2022-04-20 09:35:30|15483.7|15482.2|15484.7|15483.2|15484.7|15483.2|15483.7|15482.2|38
1650447340000|2022-04-20 09:35:40|||||||||21
1650447350000|2022-04-20 09:35:50|15485.2|15483.7|15486.7|15485.2|15486.7|15485.2|15484.7|15482.9|152
1650447360000|2022-04-20 09:36:00|15485.7|15484.2|15486.7|15485.2|15486.9|15485.2|15485.7|15483.9|248
1650447370000|2022-04-20 09:36:10|||||||||22
1650447380000|2022-04-20 09:36:20|15486.9|15485.4|15473.4|15471.9|15487.7|15486.2|15473.4|15471.9|1484
1650447390000|2022-04-20 09:36:30|15474.4|15472.9|15484.7|15483.2|15484.7|15483.2|15474.4|15472.9|883
1650447400000|2022-04-20 09:36:40|15484.4|15481.9|15482.4|15479.9|15484.7|15483.2|15480.7|15479.2|523
1650447410000|2022-04-20 09:36:50|15481.7|15480.2|15483.7|15482.2|15484.7|15483.2|15480.7|15479.2|267
1650447420000|2022-04-20 09:37:00|15483.9|15481.2|15484.4|15482.9|15484.7|15483.2|15482.4|15480.9|239
1650447430000|2022-04-20 09:37:10|15483.4|15481.9|15479.4|15477.9|15483.7|15482.2|15479.4|15477.7|648
1650447440000|2022-04-20 09:37:20|15478.4|15476.9|15473.2|15471.7|15478.4|15477.9|15472.2|15470.7|740
1650447450000|2022-04-20 09:37:30|15474.2|15472.7|15473.2|15471.7|15475.2|15473.7|15472.2|15470.7|321
1650447460000|2022-04-20 09:37:40|15472.4|15470.9|15470|15468.5|15472.4|15470.9|15469|15467.5|333
1650447470000|2022-04-20 09:37:50|15469.7|15467.5|15471|15468.5|15471.4|15469.7|15469|15467.5|252
1650447480000|2022-04-20 09:38:00|15471.2|15469.7|15471.2|15469.7|15472.2|15470.7|15470|15468.5|422
1650447490000|2022-04-20 09:38:10|15470.2|15468.7|15470|15468.5|15470.2|15468.7|15469|15467.5|92
1650447500000|2022-04-20 09:38:20|15470.4|15468.9|15467|15465.5|15471|15469.5|15467|15464.5|212
1650447510000|2022-04-20 09:38:30|15466|15464.5|15466|15464.5|15467|15465.5|15465.7|15463.5|182
1650447520000|2022-04-20 09:38:40|15465.4|15463.9|15466|15464.5|15466.2|15464.5|15464|15462.5|221
1650447530000|2022-04-20 09:38:50|15465|15463.5|15467.2|15465.7|15467.2|15465.7|15465|15463.5|176
1650447540000|2022-04-20 09:39:00|15468.2|15466.7|15467.2|15465.7|15469.2|15467.5|15467.2|15465.7|278
1650447550000|2022-04-20 09:39:10|15466.2|15464.7|15467.2|15465.7|15467.2|15465.7|15466.2|15464.7|141
1650447560000|2022-04-20 09:39:20|15468.2|15464.7|15467.2|15465.7|15468.2|15465.7|15466.2|15463.7|183
1650447570000|2022-04-20 09:39:30|15467.7|15466.2|15469.2|15467.7|15469.2|15467.7|15465.2|15463.7|75
1650447580000|2022-04-20 09:39:40|15468.2|15466.7|15471.2|15468.7|15471.2|15469.7|15468.2|15466.7|119
1650447590000|2022-04-20 09:39:50|15470.2|15469.7|15470.2|15468.7|15471.2|15469.7|15469.7|15468.2|133
1650447600000|2022-04-20 09:40:00|15471|15468.5|15472.2|15469.7|15472.2|15470.7|15470.2|15468.5|97
1650447610000|2022-04-20 09:40:10|15472|15470.5|15470.4|15467.9|15472.2|15470.7|15470.2|15467.9|173
1650447620000|2022-04-20 09:40:20|15470.2|15467.7|15469.2|15467.7|15470.2|15468.7|15469.2|15467.5|392
1650447630000|2022-04-20 09:40:30|15470.2|15468.7|15469.2|15467.7|15470.4|15468.7|15469.2|15467.7|30
1650447640000|2022-04-20 09:40:40|15470.2|15468.7|15468.2|15466.7|15470.2|15468.7|15468.2|15466.7|54
1650447650000|2022-04-20 09:40:50|15467.2|15465.7|15467.2|15465.7|15467.2|15465.7|15467.2|15465.7|91
1650447660000|2022-04-20 09:41:00|15466.2|15464.7|15467.2|15465.7|15467.4|15465.7|15465.2|15463.7|138
1650447670000|2022-04-20 09:41:10|15466.4|15464.9|15467.2|15465.7|15467.2|15465.7|15466.2|15464.7|47
1650447680000|2022-04-20 09:41:20|15466.2|15464.7|15467.2|15465.7|15468.2|15466.7|15466.2|15464.7|125
1650447690000|2022-04-20 09:41:30|15468.2|15466.7|15468.2|15466.7|15468.2|15466.7|15468.2|15466.7|65
1650447700000|2022-04-20 09:41:40|15469.2|15467.5|15468.2|15466.7|15469.2|15467.7|15468.2|15466.7|69
1650447710000|2022-04-20 09:41:50|15469.2|15467.7|15473.2|15471.7|15474.2|15472.7|15468.2|15466.7|249
1650447720000|2022-04-20 09:42:00|15473.7|15472.2|15471.4|15469.9|15474.2|15472.7|15471.4|15469.9|153
1650447730000|2022-04-20 09:42:10|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|52
1650447740000|2022-04-20 09:42:20|15474.4|15472.9|15472.4|15470.9|15474.7|15472.9|15472.4|15470.9|119
1650447750000|2022-04-20 09:42:30|15472.2|15469.9|15473.4|15471.9|15473.4|15471.9|15472.2|15469.9|87
1650447760000|2022-04-20 09:42:40|15474.4|15472.9|15475.4|15473.9|15475.4|15473.9|15474.4|15472.7|289
1650447770000|2022-04-20 09:42:50|15474.9|15472.9|15475.4|15473.9|15475.4|15473.9|15474.9|15472.9|121
1650447780000|2022-04-20 09:43:00|15476.4|15474.9|15478.9|15477.4|15479.7|15478.2|15476.4|15474.9|303
1650447790000|2022-04-20 09:43:10|15478.7|15477.2|15479.7|15478.2|15480.7|15479.2|15478.7|15477.2|125
1650447800000|2022-04-20 09:43:20|15479.9|15478.4|15480.9|15479.4|15480.9|15479.4|15478.9|15477.4|173
1650447810000|2022-04-20 09:43:30|15481.4|15479.9|15479.9|15478.4|15481.4|15479.9|15479.9|15478.4|148
1650447820000|2022-04-20 09:43:40|15478.9|15477.4|15480.9|15479.4|15480.9|15479.4|15478.9|15477.4|340
1650447830000|2022-04-20 09:43:50|15481.1|15478.6|15480.9|15479.4|15481.1|15479.4|15480.7|15478.4|88
1650447840000|2022-04-20 09:44:00|||||||||41
1650447850000|2022-04-20 09:44:10|15481.4|15479.9|15480.9|15479.4|15481.4|15479.9|15480.9|15479.4|420
1650447860000|2022-04-20 09:44:20|15479.9|15478.4|15481.9|15480.4|15481.9|15480.4|15479.9|15478.4|537
1650447870000|2022-04-20 09:44:30|15482.9|15481.4|15482.9|15481.4|15482.9|15481.4|15482.1|15480.4|147
1650447880000|2022-04-20 09:44:40|15482.7|15480.4|15480.9|15479.4|15482.9|15481.4|15480.9|15479.4|211
1650447890000|2022-04-20 09:44:50|15480.4|15478.9|15479.9|15478.4|15480.4|15478.9|15479.9|15478.4|126
1650447900000|2022-04-20 09:45:00|15478.9|15477.4|15477.9|15476.4|15479.9|15478.4|15477.9|15476.4|254
1650447910000|2022-04-20 09:45:10|15478.9|15477.4|15479.9|15478.4|15479.9|15478.4|15478.9|15477.4|121
1650447920000|2022-04-20 09:45:20|15479.4|15477.9|15476.7|15475.2|15479.4|15477.9|15476.7|15475.2|306
1650447930000|2022-04-20 09:45:30|15477.4|15475.9|15477.9|15475.4|15477.9|15476.4|15475.7|15474.2|144
1650447940000|2022-04-20 09:45:40|15477.7|15476.2|15476.2|15474.7|15477.9|15476.4|15476.2|15474.7|127
1650447950000|2022-04-20 09:45:50|15476.4|15474.9|15476.4|15474.9|15476.4|15474.9|15475.4|15473.9|71
1650447960000|2022-04-20 09:46:00|15475.4|15473.9|15476.4|15474.9|15476.4|15474.9|15475.4|15473.9|65
1650447970000|2022-04-20 09:46:10|15475.9|15474.4|15475.4|15473.9|15476.4|15474.4|15475.4|15473.9|53
1650447980000|2022-04-20 09:46:20|15476|15474.5|15477.7|15476.2|15477.7|15476.2|15476|15474.5|96
1650447990000|2022-04-20 09:46:30|||||||||1
1650448000000|2022-04-20 09:46:40|15478.7|15477.2|15478.7|15477.2|15479.7|15478.2|15478.7|15476.9|87
1650448010000|2022-04-20 09:46:50|15479.7|15477.7|15478.7|15477.2|15480.7|15479.2|15478.7|15477.2|122
1650448020000|2022-04-20 09:47:00|15477.7|15476.2|15475.4|15473.9|15477.7|15476.2|15475.4|15473.9|476
1650448030000|2022-04-20 09:47:10|15475.2|15472.9|15474.4|15472.9|15475.4|15473.9|15474.4|15472.7|132
1650448040000|2022-04-20 09:47:20|15473.4|15471.9|15473.7|15472.2|15474.4|15472.9|15473.4|15471.9|169
1650448050000|2022-04-20 09:47:30|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|398
1650448060000|2022-04-20 09:47:40|15472.7|15470.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.7|293
1650448070000|2022-04-20 09:47:50|15471.4|15469.9|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|505
1650448080000|2022-04-20 09:48:00|15470|15467.9|15470.4|15468.9|15470.4|15468.9|15469.4|15467.9|91
1650448090000|2022-04-20 09:48:10|15471.4|15469.9|15471.4|15469.9|15471.7|15469.9|15470.4|15468.9|155
1650448100000|2022-04-20 09:48:20|15471.2|15469.7|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|345
1650448110000|2022-04-20 09:48:30|15471|15469.5|15470.4|15468.9|15471|15469.5|15470.4|15468.9|160
1650448120000|2022-04-20 09:48:40|15471.2|15468.7|15471.4|15469.9|15471.4|15469.9|15470.4|15468.7|122
1650448130000|2022-04-20 09:48:50|||||||||12
1650448140000|2022-04-20 09:49:00|15472|15470.5|15471.4|15469.9|15472.4|15470.9|15471.4|15469.9|75
1650448150000|2022-04-20 09:49:10|15470.4|15468.9|15469.4|15467.9|15470.4|15468.9|15469.4|15467.9|90
1650448160000|2022-04-20 09:49:20|15468.4|15466.9|15471.4|15469.9|15471.4|15469.9|15468.4|15466.9|98
1650448170000|2022-04-20 09:49:30|15470.9|15469.4|15470.4|15468.9|15470.9|15469.4|15470.4|15468.9|23
1650448180000|2022-04-20 09:49:40|15469.4|15467.9|15470.4|15468.9|15470.4|15468.9|15469.4|15467.9|118
1650448190000|2022-04-20 09:49:50|15469.4|15467.9|15469.4|15467.9|15469.4|15467.9|15469.4|15467.9|36
1650448200000|2022-04-20 09:50:00|15468.4|15466.9|15467.4|15465.9|15468.4|15466.9|15467.4|15465.9|62
1650448210000|2022-04-20 09:50:10|15467.7|15466.2|15468.7|15467.2|15468.7|15467.2|15467.7|15466.2|30
1650448220000|2022-04-20 09:50:20|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|166
1650448230000|2022-04-20 09:50:30|15466.7|15465.2|15466.7|15465.2|15466.7|15466.2|15466.7|15465.2|72
1650448240000|2022-04-20 09:50:40|||||||||149
1650448250000|2022-04-20 09:50:50|15465.7|15464.2|15465.7|15464.2|15466.7|15465.2|15465.7|15464.2|64
1650448260000|2022-04-20 09:51:00|15466.7|15465.2|15466.7|15465.2|15466.9|15465.2|15466.4|15464.2|67
1650448270000|2022-04-20 09:51:10|15465.7|15464.2|15467.7|15466.2|15467.7|15466.2|15465.7|15463.9|480
1650448280000|2022-04-20 09:51:20|15466.7|15465.2|15468.7|15467.2|15468.7|15467.2|15466.7|15464.9|34
1650448290000|2022-04-20 09:51:30|15469.4|15466.9|15468.7|15467.2|15469.9|15468.2|15468.7|15466.9|37
1650448300000|2022-04-20 09:51:40|15469.9|15467.4|15470.7|15469.2|15470.7|15469.2|15468.7|15467.2|74
1650448310000|2022-04-20 09:51:50|15469.9|15468.2|15470.7|15468.2|15470.9|15468.9|15469.7|15468.2|16
1650448320000|2022-04-20 09:52:00|15469.7|15469.2|15469.7|15467.2|15469.7|15469.2|15468.7|15467.2|66
1650448330000|2022-04-20 09:52:10|15469.9|15467.4|15469.7|15468.2|15469.9|15468.2|15468.7|15467.2|124
1650448340000|2022-04-20 09:52:20|15469.4|15467.2|15468.7|15467.2|15469.7|15468.2|15468.7|15467.2|19
1650448350000|2022-04-20 09:52:30|15469.7|15468.2|15469.7|15468.2|15469.7|15468.2|15468.7|15467.2|8
1650448360000|2022-04-20 09:52:40|15468.7|15467.2|15469.7|15468.2|15469.7|15468.2|15468.7|15467.2|21
1650448370000|2022-04-20 09:52:50|15467.7|15466.2|15469.4|15466.9|15470.4|15468.9|15467.7|15466.2|190
1650448380000|2022-04-20 09:53:00|15468.4|15467.9|15468.4|15466.9|15469.7|15467.9|15468.4|15466.9|21
1650448390000|2022-04-20 09:53:10|15469.4|15467.9|15469.4|15467.9|15469.4|15467.9|15468.9|15467.4|122
1650448400000|2022-04-20 09:53:20|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|15469.4|15467.9|30
1650448410000|2022-04-20 09:53:30|15469.4|15467.9|15469.4|15467.9|15470.4|15468.9|15469.4|15467.9|120
1650448420000|2022-04-20 09:53:40|15470.4|15468.9|15469.6|15468.1|15470.4|15468.9|15469.4|15467.9|193
1650448430000|2022-04-20 09:53:50|||||||||98
1650448440000|2022-04-20 09:54:00|15469.4|15467.9|15467.6|15466.1|15469.6|15467.9|15467.6|15466.1|103
1650448450000|2022-04-20 09:54:10|15466.6|15465.1|15467.6|15466.1|15468.6|15467.1|15466.6|15465.1|113
1650448460000|2022-04-20 09:54:20|15467.9|15466.4|15468.6|15467.1|15468.6|15467.1|15467.6|15466.1|440
1650448470000|2022-04-20 09:54:30|15468.9|15467.4|15469.6|15468.1|15469.6|15468.1|15468.6|15467.1|90
1650448480000|2022-04-20 09:54:40|15468.6|15467.1|15470.6|15469.1|15470.6|15469.1|15468.6|15467.1|40
1650448490000|2022-04-20 09:54:50|15471.4|15469.9|15473.9|15472.4|15473.9|15472.4|15471.4|15469.9|250
1650448500000|2022-04-20 09:55:00|15472.9|15471.4|15473.9|15472.4|15473.9|15472.4|15472.9|15471.4|99
1650448510000|2022-04-20 09:55:10|15474.9|15473.4|15474.9|15472.4|15474.9|15473.4|15473.9|15472.4|267
1650448520000|2022-04-20 09:55:20|15474.1|15472.6|15474.9|15473.4|15474.9|15473.4|15473.9|15472.4|131
1650448530000|2022-04-20 09:55:30|15475.3|15473.8|15475.9|15474.4|15475.9|15474.4|15475.3|15473.8|101
1650448540000|2022-04-20 09:55:40|15476.9|15475.4|15475.9|15474.4|15476.9|15475.4|15475.9|15474.4|36
1650448550000|2022-04-20 09:55:50|15475.4|15473.9|15476.4|15474.9|15476.4|15474.9|15475.4|15473.9|178
1650448560000|2022-04-20 09:56:00|15477.4|15475.9|15478.4|15476.9|15478.4|15476.9|15476.4|15474.9|137
1650448570000|2022-04-20 09:56:10|15479.1|15477.6|15480.1|15477.6|15480.1|15478.6|15479.1|15477.4|24
1650448580000|2022-04-20 09:56:20|15479.9|15478.4|15480.1|15478.6|15481.1|15479.6|15479.9|15478.4|149
1650448590000|2022-04-20 09:56:30|15479.1|15477.6|15479.1|15477.6|15479.1|15477.6|15478.1|15476.6|78
1650448600000|2022-04-20 09:56:40|15478.1|15476.6|15479.1|15477.6|15479.1|15477.6|15478.1|15476.6|70
1650448610000|2022-04-20 09:56:50|15478.1|15476.6|15479.1|15476.6|15479.1|15477.6|15478.1|15476.4|83
1650448620000|2022-04-20 09:57:00|15478.1|15477.6|15479.1|15477.6|15479.3|15477.6|15478.1|15476.6|69
1650448630000|2022-04-20 09:57:10|15478.1|15476.6|15478.1|15476.6|15478.1|15476.6|15478.1|15476.6|136
1650448640000|2022-04-20 09:57:20|15479.1|15477.6|15479.1|15477.6|15480.1|15477.6|15479.1|15477.6|93
1650448650000|2022-04-20 09:57:30|15480.1|15478.4|15481.1|15479.6|15481.1|15479.6|15479.1|15477.6|60
1650448660000|2022-04-20 09:57:40|15482.1|15480.6|15484.1|15482.6|15485.1|15483.6|15481.6|15479.8|351
1650448670000|2022-04-20 09:57:50|15485.1|15483.6|15485.6|15484.1|15486.1|15484.6|15484.1|15482.6|237
1650448680000|2022-04-20 09:58:00|15485.1|15483.6|15484.1|15482.6|15485.1|15483.6|15483.1|15481.6|117
1650448690000|2022-04-20 09:58:10|15483.3|15481.6|15484.1|15482.6|15484.1|15482.6|15483.3|15481.6|33
1650448700000|2022-04-20 09:58:20|15485.1|15483.6|15485.1|15483.6|15485.1|15483.6|15485.1|15483.6|66
1650448710000|2022-04-20 09:58:30|15486.1|15484.6|15485.1|15483.6|15486.1|15484.6|15485.1|15483.6|135
1650448720000|2022-04-20 09:58:40|15486.1|15484.6|15486.1|15484.6|15486.3|15484.8|15485.1|15483.6|82
1650448730000|2022-04-20 09:58:50|15487.3|15485.8|15487.3|15485.8|15488.1|15486.6|15487.3|15484.8|79
1650448740000|2022-04-20 09:59:00|15486.1|15484.6|15487.3|15485.8|15488.1|15486.6|15486.1|15484.6|699
1650448750000|2022-04-20 09:59:10|15487.1|15484.8|15487.3|15485.8|15487.3|15485.8|15487.1|15484.6|142
1650448760000|2022-04-20 09:59:20|15488.1|15486.6|15488.1|15486.6|15488.1|15486.6|15487.3|15485.6|79
1650448770000|2022-04-20 09:59:30|15488.9|15487.4|15491.3|15489.8|15491.3|15489.8|15488.9|15487.4|129
1650448780000|2022-04-20 09:59:40|15490.3|15488.8|15490.3|15488.8|15491.3|15489.8|15490.3|15488.8|88
1650448790000|2022-04-20 09:59:50|15489.9|15488.4|15490.1|15488.6|15490.3|15488.8|15489.3|15487.8|96
1650448800000|2022-04-20 10:00:00|15490.3|15488.8|15490.1|15488.6|15491.3|15489.8|15489.3|15487.8|164
1650448810000|2022-04-20 10:00:10|15490.3|15488.8|15487.3|15485.8|15490.3|15488.8|15487.3|15485.8|156
1650448820000|2022-04-20 10:00:20|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|71
1650448830000|2022-04-20 10:00:30|15489.3|15487.8|15491.3|15489.8|15491.3|15489.8|15489.3|15487.3|141
1650448840000|2022-04-20 10:00:40|||||||||109
1650448850000|2022-04-20 10:00:50|15490.3|15488.8|15491.3|15489.8|15491.3|15489.8|15490.3|15488.8|84
1650448860000|2022-04-20 10:01:00|15492.3|15490.8|15493.1|15491.6|15493.1|15491.6|15491.3|15489.8|82
1650448870000|2022-04-20 10:01:10|15492.6|15491.1|15492.3|15490.8|15493.1|15491.1|15491.3|15489.8|273
1650448880000|2022-04-20 10:01:20|15492.9|15491.4|15493.9|15491.4|15493.9|15492.4|15492.3|15490.8|318
1650448890000|2022-04-20 10:01:30|15494.1|15492.4|15493.1|15491.6|15494.1|15492.4|15493.1|15491.6|104
1650448900000|2022-04-20 10:01:40|15493.9|15491.4|15493.1|15491.6|15494.1|15492.4|15493.1|15491.4|108
1650448910000|2022-04-20 10:01:50|15493.9|15492.4|15496.3|15494.8|15496.3|15494.8|15493.9|15492.4|94
1650448920000|2022-04-20 10:02:00|15495.3|15493.8|15497.3|15495.8|15497.6|15495.8|15495.3|15493.8|300
1650448930000|2022-04-20 10:02:10|15496.3|15494.8|15498.3|15496.8|15499.3|15497.8|15496.3|15494.8|469
1650448940000|2022-04-20 10:02:20|15499.3|15497.8|15501.3|15499.8|15501.8|15500.3|15499.3|15497.8|146
1650448950000|2022-04-20 10:02:30|15502.3|15500.8|15499.3|15497.8|15502.3|15500.8|15498.9|15497.4|1998
1650448960000|2022-04-20 10:02:40|15498.8|15497.3|15499.3|15497.8|15500.3|15497.8|15497.3|15495.8|516
1650448970000|2022-04-20 10:02:50|15498.3|15496.8|15497.3|15495.8|15499.3|15497.8|15497.3|15495.8|158
1650448980000|2022-04-20 10:03:00|15497.8|15496.3|15498.3|15496.8|15498.3|15496.8|15497.3|15495.8|23
1650448990000|2022-04-20 10:03:10|15497.3|15495.8|15495.3|15493.8|15498.6|15496.8|15495.3|15493.8|58
1650449000000|2022-04-20 10:03:20|15496.3|15494.8|15497.3|15495.8|15497.3|15495.8|15496.3|15494.8|95
1650449010000|2022-04-20 10:03:30|15498.3|15496.8|15497.3|15495.8|15498.3|15496.8|15497.3|15495.8|121
1650449020000|2022-04-20 10:03:40|15496.3|15494.8|15497.3|15494.8|15497.6|15495.1|15496.3|15494.8|59
1650449030000|2022-04-20 10:03:50|15497.6|15495.1|15498.3|15496.8|15500.3|15498.8|15497.1|15494.8|232
1650449040000|2022-04-20 10:04:00|15499.3|15497.8|15499.3|15497.8|15500.3|15498.6|15499.1|15496.6|55
1650449050000|2022-04-20 10:04:10|15498.3|15496.8|15499.1|15497.6|15499.3|15497.8|15498.3|15496.8|283
1650449060000|2022-04-20 10:04:20|15498.3|15496.8|15498.3|15496.8|15499.3|15497.8|15498.3|15496.8|79
1650449070000|2022-04-20 10:04:30|15498.9|15497.4|15498.3|15496.8|15498.9|15497.4|15498.3|15496.8|157
1650449080000|2022-04-20 10:04:40|||||||||46
1650449090000|2022-04-20 10:04:50|15497.3|15495.8|15497.3|15495.8|15497.3|15495.8|15497.3|15495.8|49
1650449100000|2022-04-20 10:05:00|15496.8|15495.3|15494.3|15492.8|15496.8|15495.3|15493.3|15491.8|60
1650449110000|2022-04-20 10:05:10|15495.3|15493.8|15496.3|15494.8|15496.3|15494.8|15495.3|15493.8|129
1650449120000|2022-04-20 10:05:20|||||||||10
1650449130000|2022-04-20 10:05:30|15495.3|15493.8|15496.3|15493.8|15496.3|15494.4|15493.3|15491.8|242
1650449140000|2022-04-20 10:05:40|15495.3|15493.6|15495.1|15493.6|15495.3|15493.6|15494.1|15492.6|50
1650449150000|2022-04-20 10:05:50|15495.6|15494.1|15494.1|15492.6|15495.6|15494.1|15494.1|15492.6|248
1650449160000|2022-04-20 10:06:00|15493.1|15491.6|15495.1|15493.6|15496.1|15494.6|15493.1|15491.4|170
1650449170000|2022-04-20 10:06:10|15495.3|15493.8|15497.1|15495.6|15497.3|15495.6|15495.1|15493.6|157
1650449180000|2022-04-20 10:06:20|15496.6|15495.1|15496.1|15494.6|15496.6|15495.1|15496.1|15494.6|20
1650449190000|2022-04-20 10:06:30|15497.1|15495.6|15496.1|15494.6|15497.6|15496.1|15496.1|15494.6|226
1650449200000|2022-04-20 10:06:40|15495.1|15493.6|15496.1|15494.6|15496.1|15494.6|15495.1|15493.4|45
1650449210000|2022-04-20 10:06:50|15495.1|15493.6|15496.1|15494.6|15496.1|15494.6|15495.1|15493.6|33
1650449220000|2022-04-20 10:07:00|15495.1|15493.6|15495.1|15493.6|15495.9|15493.8|15494.1|15492.6|43
1650449230000|2022-04-20 10:07:10|15494.6|15493.1|15495.1|15493.6|15495.1|15493.6|15494.6|15493.1|29
1650449240000|2022-04-20 10:07:20|15496.1|15494.6|15496.1|15494.6|15496.1|15494.6|15495.1|15493.6|151
1650449250000|2022-04-20 10:07:30|15495.3|15493.6|15495.3|15493.8|15496.1|15493.8|15495.1|15493.6|38
1650449260000|2022-04-20 10:07:40|15495.1|15493.6|15495.1|15493.6|15496.1|15494.6|15495.1|15493.6|24
1650449270000|2022-04-20 10:07:50|15494.9|15493.4|15497.1|15495.6|15497.3|15495.6|15493.1|15491.6|106
1650449280000|2022-04-20 10:08:00|15497.3|15494.8|15497.1|15495.6|15497.3|15495.6|15497.1|15494.6|71
1650449290000|2022-04-20 10:08:10|||||||||7
1650449300000|2022-04-20 10:08:20|15496.1|15494.6|15495.1|15493.6|15496.1|15494.6|15495.1|15493.6|85
1650449310000|2022-04-20 10:08:30|15495.6|15494.1|15495.1|15493.6|15496.1|15494.1|15495.1|15493.6|92
1650449320000|2022-04-20 10:08:40|15496.1|15494.6|15495.1|15493.6|15496.1|15494.6|15495.1|15493.6|149
1650449330000|2022-04-20 10:08:50|15494.1|15492.6|15495.1|15493.6|15495.1|15493.6|15494.1|15492.6|141
1650449340000|2022-04-20 10:09:00|15494.1|15492.6|15494.1|15492.6|15495.1|15493.6|15494.1|15492.6|182
1650449360000|2022-04-20 10:09:20|15494.6|15493.1|15494.1|15492.6|15494.6|15493.1|15494.1|15492.6|84
1650449370000|2022-04-20 10:09:30|15493.1|15491.6|15497.1|15495.6|15497.1|15495.6|15493.1|15491.6|84
1650449380000|2022-04-20 10:09:40|15496.9|15494.6|15497.1|15495.6|15498.1|15496.6|15496.9|15494.6|170
1650449390000|2022-04-20 10:09:50|15497.6|15496.1|15498.1|15496.6|15499.1|15497.6|15497.6|15495.6|164
1650449400000|2022-04-20 10:10:00|15498.6|15497.1|15499.1|15496.6|15499.1|15497.6|15498.6|15496.6|59
1650449410000|2022-04-20 10:10:10|15498.9|15497.6|15502.1|15500.6|15503.1|15500.6|15498.9|15496.6|200
1650449420000|2022-04-20 10:10:20|15501.1|15499.6|15501.1|15499.6|15503.1|15501.6|15501.1|15499.4|186
1650449430000|2022-04-20 10:10:30|15501.6|15500.1|15502.1|15499.6|15503.1|15501.6|15501.6|15499.6|39
1650449440000|2022-04-20 10:10:40|15501.1|15498.6|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|31
1650449450000|2022-04-20 10:10:50|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|41
1650449460000|2022-04-20 10:11:00|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|72
1650449470000|2022-04-20 10:11:10|15502.1|15500.6|15500.1|15498.6|15502.1|15500.6|15500.1|15498.6|33
1650449480000|2022-04-20 10:11:20|15501.1|15499.6|15499.1|15497.6|15501.1|15499.6|15499.1|15497.6|244
1650449490000|2022-04-20 10:11:30|15498.1|15496.6|15497.1|15495.6|15498.1|15496.6|15497.1|15495.6|55
1650449500000|2022-04-20 10:11:40|15498.1|15496.6|15499.1|15497.6|15500.1|15497.6|15498.1|15496.6|72
1650449510000|2022-04-20 10:11:50|15500.1|15498.6|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|9
1650449520000|2022-04-20 10:12:00|15500.9|15498.4|15500.1|15498.6|15501.1|15499.6|15500.1|15497.8|92
1650449530000|2022-04-20 10:12:10|15499.3|15497.6|15498.1|15496.6|15499.3|15497.8|15498.1|15496.6|49
1650449540000|2022-04-20 10:12:20|15499.1|15497.6|15497.1|15495.6|15499.1|15497.6|15497.1|15495.6|137
1650449550000|2022-04-20 10:12:30|15498.1|15496.6|15497.1|15495.6|15498.1|15496.6|15497.1|15495.6|37
1650449560000|2022-04-20 10:12:40|15498.1|15496.6|15498.1|15496.6|15499.1|15496.8|15498.1|15496.6|72
1650449570000|2022-04-20 10:12:50|15497.1|15495.6|15498.1|15496.6|15498.1|15496.6|15496.9|15494.6|157
1650449580000|2022-04-20 10:13:00|15498.6|15497.1|15499.1|15497.6|15500.1|15497.8|15498.1|15496.6|158
1650449590000|2022-04-20 10:13:10|||||||||20
1650449600000|2022-04-20 10:13:20|15499.6|15498.1|15501.1|15499.6|15502.1|15500.6|15499.6|15498.1|243
1650449610000|2022-04-20 10:13:30|15500.6|15499.1|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|181
1650449620000|2022-04-20 10:13:40|15501.1|15499.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|156
1650449630000|2022-04-20 10:13:50|15500.9|15498.6|15501.1|15499.6|15501.1|15499.6|15500.9|15498.6|9
1650449640000|2022-04-20 10:14:00|15500.1|15498.6|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|964
1650449650000|2022-04-20 10:14:10|15500.9|15498.6|15501.1|15499.6|15501.1|15499.6|15500.9|15498.6|7
1650449660000|2022-04-20 10:14:20|15500.1|15498.6|15499.1|15497.6|15500.1|15498.6|15499.1|15497.4|108
1650449670000|2022-04-20 10:14:30|15498.1|15496.6|15498.1|15496.6|15498.3|15496.8|15498.1|15496.6|116
1650449680000|2022-04-20 10:14:40|15497.1|15495.6|15495.1|15493.6|15497.1|15495.6|15495.1|15493.6|117
1650449690000|2022-04-20 10:14:50|15496.1|15494.6|15496.1|15494.6|15496.6|15495.1|15495.1|15493.6|104
1650449700000|2022-04-20 10:15:00|||||||||145
1650449710000|2022-04-20 10:15:10|15497.1|15495.6|15497.1|15495.6|15497.1|15495.6|15496.9|15494.6|64
1650449720000|2022-04-20 10:15:20|15499.1|15497.6|15501.1|15499.6|15501.1|15499.6|15499.1|15497.6|64
1650449730000|2022-04-20 10:15:30|15500.6|15499.1|15499.1|15497.6|15501.1|15499.6|15499.1|15497.6|85
1650449740000|2022-04-20 10:15:40|15498.1|15496.6|15498.1|15496.6|15498.1|15496.6|15498.1|15496.6|23
1650449750000|2022-04-20 10:15:50|15497.1|15495.6|15498.1|15496.6|15498.1|15496.6|15497.1|15495.6|188
1650449760000|2022-04-20 10:16:00|15499.1|15497.6|15498.1|15496.6|15499.1|15497.6|15498.1|15496.6|57
1650449770000|2022-04-20 10:16:10|15499.1|15496.8|15499.1|15496.6|15499.1|15497.6|15498.1|15496.4|195
1650449780000|2022-04-20 10:16:20|15498.3|15496.8|15499.1|15497.6|15499.1|15497.6|15498.1|15496.6|31
1650449790000|2022-04-20 10:16:30|15499.9|15497.4|15499.1|15497.6|15500.1|15497.6|15499.1|15497.4|101
1650449800000|2022-04-20 10:16:40|15499.3|15496.6|15499.1|15497.6|15499.3|15497.6|15499.1|15496.6|60
1650449810000|2022-04-20 10:16:50|||||||||35
1650449820000|2022-04-20 10:17:00|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15499.9|15497.6|155
1650449830000|2022-04-20 10:17:10|15500.9|15498.4|15500.1|15498.6|15501.1|15499.4|15500.1|15498.4|9
1650449840000|2022-04-20 10:17:20|15501.1|15499.6|15500.1|15498.6|15501.1|15499.6|15499.1|15497.6|61
1650449850000|2022-04-20 10:17:30|15501.1|15499.6|15499.1|15497.6|15501.1|15499.6|15499.1|15497.6|237
1650449860000|2022-04-20 10:17:40|15500.1|15498.6|15499.1|15497.6|15500.1|15498.6|15499.1|15497.6|38
1650449870000|2022-04-20 10:17:50|15500.1|15498.6|15500.1|15497.6|15500.1|15498.6|15499.1|15497.6|90
1650449880000|2022-04-20 10:18:00|15499.1|15498.6|15501.1|15499.6|15502.1|15500.6|15499.1|15497.6|346
1650449890000|2022-04-20 10:18:10|15500.1|15498.6|15500.1|15497.6|15500.3|15498.6|15499.9|15497.6|17
1650449900000|2022-04-20 10:18:20|15499.1|15498.6|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|153
1650449910000|2022-04-20 10:18:30|15499.1|15497.6|15500.1|15497.6|15500.1|15498.6|15499.1|15497.6|121
1650449920000|2022-04-20 10:18:40|15499.9|15498.4|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|32
1650449930000|2022-04-20 10:18:50|15499.1|15497.6|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|299
1650449940000|2022-04-20 10:19:00|||||||||20
1650449950000|2022-04-20 10:19:10|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15500.9|15498.6|227
1650449960000|2022-04-20 10:19:20|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|126
1650449970000|2022-04-20 10:19:30|15503.1|15501.6|15503.1|15500.6|15503.1|15501.6|15502.1|15500.6|234
1650449980000|2022-04-20 10:19:40|15502.9|15501.4|15503.1|15501.6|15503.1|15501.6|15502.9|15501.4|72
1650449990000|2022-04-20 10:19:50|||||||||8
1650450000000|2022-04-20 10:20:00|15502.6|15501.1|15502.1|15500.6|15503.3|15501.6|15501.1|15499.6|171
1650450010000|2022-04-20 10:20:10|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|113
1650450020000|2022-04-20 10:20:20|15502.9|15501.4|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|40
1650450030000|2022-04-20 10:20:30|15503.1|15501.4|15504.1|15502.6|15504.3|15502.6|15502.1|15500.6|117
1650450040000|2022-04-20 10:20:40|15503.9|15502.4|15504.1|15502.6|15504.1|15502.6|15503.9|15502.4|42
1650450050000|2022-04-20 10:20:50|15503.1|15501.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|72
1650450060000|2022-04-20 10:21:00|15502.3|15500.8|15503.1|15501.6|15503.3|15501.6|15502.1|15500.6|112
1650450070000|2022-04-20 10:21:10|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|24
1650450080000|2022-04-20 10:21:20|15502.1|15499.8|15500.1|15498.6|15502.1|15499.8|15500.1|15498.4|129
1650450090000|2022-04-20 10:21:30|15500.3|15498.8|15500.1|15498.6|15501.1|15499.1|15500.1|15498.4|58
1650450100000|2022-04-20 10:21:40|15499.1|15497.6|15501.1|15499.6|15502.1|15499.8|15499.1|15497.6|134
1650450110000|2022-04-20 10:21:50|15500.6|15499.1|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|41
1650450120000|2022-04-20 10:22:00|15500.1|15498.6|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|136
1650450130000|2022-04-20 10:22:10|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|116
1650450140000|2022-04-20 10:22:20|||||||||25
1650450150000|2022-04-20 10:22:30|||||||||14
1650450160000|2022-04-20 10:22:40|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15500.9|15498.6|61
1650450170000|2022-04-20 10:22:50|15500.6|15499.1|15501.1|15498.6|15501.1|15499.6|15500.6|15498.4|189
1650450180000|2022-04-20 10:23:00|15500.9|15499.4|15501.1|15499.6|15501.1|15499.6|15500.9|15498.6|15
1650450190000|2022-04-20 10:23:10|15502.1|15500.6|15504.1|15502.6|15504.1|15502.6|15502.1|15500.6|184
1650450200000|2022-04-20 10:23:20|15503.9|15502.4|15504.1|15502.6|15504.3|15502.6|15503.1|15501.6|47
1650450210000|2022-04-20 10:23:30|15504.9|15503.4|15504.1|15502.6|15504.9|15503.4|15504.1|15502.6|45
1650450220000|2022-04-20 10:23:40||15501.6||15502.6||15502.6||15501.6|38
1650450230000|2022-04-20 10:23:50|||||||||21
1650450240000|2022-04-20 10:24:00|15503.9|15501.4|15504.1|15502.6|15504.1|15502.6|15503.9|15501.4|124
1650450250000|2022-04-20 10:24:10|15504.9|15503.4|15505.3|15503.8|15505.3|15503.8|15504.1|15502.6|114
1650450260000|2022-04-20 10:24:20|15504.8|15503.3|15504.1|15502.6|15504.8|15503.3|15504.1|15502.6|166
1650450270000|2022-04-20 10:24:30|15505.3|15503.8|15506.3|15504.8|15506.3|15504.8|15505.3|15503.8|58
1650450280000|2022-04-20 10:24:40|15505.3|15503.8|15505.3|15503.8|15505.3|15503.8|15505.3|15503.8|184
1650450290000|2022-04-20 10:24:50|15504.3|15502.8|15503.1|15501.6|15504.3|15502.8|15503.1|15501.6|71
1650450300000|2022-04-20 10:25:00|15504.1|15502.6|15502.1|15500.6|15504.1|15502.6|15502.1|15500.6|100
1650450310000|2022-04-20 10:25:10|15502.3|15499.8|15501.1|15499.6|15502.3|15500.6|15501.1|15499.6|91
1650450320000|2022-04-20 10:25:20|15501.6|15500.1|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|198
1650450330000|2022-04-20 10:25:30|15503.1|15501.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|44
1650450340000|2022-04-20 10:25:40|15503.1|15500.8|15501.1|15499.6|15503.1|15500.8|15501.1|15499.6|52
1650450350000|2022-04-20 10:25:50|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15500.1|15498.6|180
1650450360000|2022-04-20 10:26:00|15500.1|15498.6|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|43
1650450370000|2022-04-20 10:26:10|15501.1|15499.6|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|23
1650450380000|2022-04-20 10:26:20|15501.1|15499.6|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|28
1650450390000|2022-04-20 10:26:30|15500.3|15498.8|15502.1|15500.6|15502.1|15500.6|15499.1|15497.6|419
1650450400000|2022-04-20 10:26:40|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15502.1|15500.6|49
1650450410000|2022-04-20 10:26:50|||||||||1
1650450420000|2022-04-20 10:27:00|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|81
1650450430000|2022-04-20 10:27:10|15503.6|15502.1|15503.1|15501.6|15503.6|15502.1|15503.1|15501.6|202
1650450440000|2022-04-20 10:27:20|15502.1|15500.6|15503.1|15501.6|15504.1|15502.6|15502.1|15500.6|124
1650450450000|2022-04-20 10:27:30|15504.1|15502.4|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|51
1650450460000|2022-04-20 10:27:40|15504.6|15503.1|15505.3|15503.8|15505.3|15503.8|15504.1|15502.6|171
1650450470000|2022-04-20 10:27:50|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|85
1650450480000|2022-04-20 10:28:00|15505.3|15503.8|15505.3|15503.8|15506.3|15504.8|15505.3|15503.8|104
1650450490000|2022-04-20 10:28:10|15504.1|15502.6|15504.1|15502.6|15506.3|15503.8|15504.1|15502.6|53
1650450500000|2022-04-20 10:28:20|15504.3|15501.8|15504.1|15501.6|15504.3|15502.6|15503.1|15501.4|29
1650450510000|2022-04-20 10:28:30|15503.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|29
1650450520000|2022-04-20 10:28:40|15504.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|80
1650450530000|2022-04-20 10:28:50|15504.1|15502.6|15504.1|15502.6|15504.3|15502.6|15503.1|15501.6|14
1650450540000|2022-04-20 10:29:00|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|40
1650450550000|2022-04-20 10:29:10|15504.6|15503.1|15506.3|15504.8|15506.3|15504.8|15504.1|15502.6|63
1650450560000|2022-04-20 10:29:20|15506.6|15504.1|15505.3|15503.8|15506.6|15504.8|15505.3|15503.8|159
1650450570000|2022-04-20 10:29:30|15504.1|15502.6|15504.1|15502.6|15504.3|15502.8|15504.1|15502.6|24
1650450580000|2022-04-20 10:29:40|15503.1|15501.6|15505.3|15503.8|15505.3|15503.8|15503.1|15501.6|150
1650450590000|2022-04-20 10:29:50|15505.1|15503.6|15503.1|15501.6|15505.1|15503.6|15503.1|15501.6|189
1650450600000|2022-04-20 10:30:00|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15501.1|15499.6|41
1650450610000|2022-04-20 10:30:10|15502.9|15500.4|15502.1|15500.6|15503.3|15501.6|15502.1|15500.4|87
1650450620000|2022-04-20 10:30:20|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|171
1650450630000|2022-04-20 10:30:30|15503.6|15502.1|15502.1|15500.6|15504.1|15502.6|15502.1|15500.6|180
1650450640000|2022-04-20 10:30:40||15499.6||15499.6||15499.6||15499.6|51
1650450650000|2022-04-20 10:30:50|15501.3|15499.8|15501.1|15499.6|15501.3|15499.8|15500.1|15498.6|101
1650450660000|2022-04-20 10:31:00|15500.1|15498.6|15501.1|15499.6|15502.1|15499.6|15500.1|15498.6|790
1650450670000|2022-04-20 10:31:10|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|129
1650450680000|2022-04-20 10:31:20|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|3
1650450690000|2022-04-20 10:31:30|15498.6|15497.1|15498.1|15496.6|15499.1|15497.6|15498.1|15496.6|158
1650450700000|2022-04-20 10:31:40|15499.1|15497.6|15498.1|15496.6|15499.1|15497.6|15498.1|15496.6|66
1650450710000|2022-04-20 10:31:50|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|122
1650450720000|2022-04-20 10:32:00|15498.1|15496.6|15498.1|15496.6|15498.1|15496.6|15497.1|15495.6|275
1650450730000|2022-04-20 10:32:10|15499.1|15496.4|15499.1|15496.6|15499.3|15497.6|15498.1|15496.4|29
1650450740000|2022-04-20 10:32:20|15498.3|15496.8|15498.1|15495.6|15499.1|15497.6|15497.9|15495.6|61
1650450750000|2022-04-20 10:32:30|15497.1|15496.6|15498.1|15496.6|15498.1|15496.6|15497.1|15496.6|91
1650450760000|2022-04-20 10:32:40|15499.1|15497.1|15500.1|15498.6|15500.1|15498.6|15498.6|15497.1|450
1650450770000|2022-04-20 10:32:50|15499.1|15497.6|15497.1|15495.6|15499.1|15497.6|15497.1|15495.6|105
1650450780000|2022-04-20 10:33:00|15496.9|15494.6|15498.1|15496.6|15499.1|15497.6|15496.9|15494.6|83
1650450790000|2022-04-20 10:33:10|15497.1|15495.6|15498.1|15496.6|15498.1|15496.6|15497.1|15495.6|76
1650450800000|2022-04-20 10:33:20|15498.6|15497.1|15499.1|15497.6|15500.1|15498.6|15498.6|15497.1|143
1650450810000|2022-04-20 10:33:30|||||||||13
1650450820000|2022-04-20 10:33:40|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|97
1650450830000|2022-04-20 10:33:50|||||||||103
1650450840000|2022-04-20 10:34:00|15499.9|15498.4|15500.1|15498.6|15500.6|15499.1|15499.9|15498.4|112
1650450850000|2022-04-20 10:34:10|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15500.9|15499.4|45
1650450860000|2022-04-20 10:34:20|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|28
1650450870000|2022-04-20 10:34:30|||||||||4
1650450890000|2022-04-20 10:34:50|||||||||19
1650450900000|2022-04-20 10:35:00|15503.3|15500.8|15503.1|15501.6|15503.3|15501.6|15502.1|15500.6|48
1650450910000|2022-04-20 10:35:10|||||||||310
1650450920000|2022-04-20 10:35:20|15504.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.4|53
1650450930000|2022-04-20 10:35:30|15502.1|15500.6|15503.1|15500.6|15503.1|15500.6|15502.1|15500.6|16
1650450940000|2022-04-20 10:35:40|15502.3|15500.8|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|245
1650450950000|2022-04-20 10:35:50|||||||||7
1650450960000|2022-04-20 10:36:00|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|260
1650450970000|2022-04-20 10:36:10|15500.1|15498.6|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|100
1650450980000|2022-04-20 10:36:20|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|6
1650450990000|2022-04-20 10:36:30|||||||||27
1650451000000|2022-04-20 10:36:40|||||||||5
1650451010000|2022-04-20 10:36:50|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|381
1650451020000|2022-04-20 10:37:00|15501.9|15500.4|15502.1|15499.6|15502.1|15500.6|15501.1|15499.6|24
1650451030000|2022-04-20 10:37:10|15501.1|15500.6|15502.1|15500.6|15502.1|15500.6|15501.1|15500.6|4
1650451040000|2022-04-20 10:37:20|||||||||70
1650451050000|2022-04-20 10:37:30|||||||||10
1650451060000|2022-04-20 10:37:40|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|27
1650451070000|2022-04-20 10:37:50|15501.6|15500.1|15501.1|15499.6|15501.6|15500.1|15501.1|15499.6|60
1650451080000|2022-04-20 10:38:00|15502.1|15500.6|15500.1|15498.6|15502.1|15500.6|15500.1|15498.6|70
1650451090000|2022-04-20 10:38:10|||||||||34
1650451100000|2022-04-20 10:38:20|15501.1|15499.6|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|43
1650451110000|2022-04-20 10:38:30|||||||||10
1650451120000|2022-04-20 10:38:40|||||||||19
1650451130000|2022-04-20 10:38:50|15499.9|15497.6|15499.1|15497.6|15500.1|15498.6|15499.1|15497.6|137
1650451140000|2022-04-20 10:39:00|15499.6|15498.1|15499.9|15497.4|15500.1|15498.6|15499.6|15497.4|148
1650451150000|2022-04-20 10:39:10|15500.1|15497.6|15499.1|15497.6|15500.3|15498.6|15499.1|15497.6|468
1650451160000|2022-04-20 10:39:20|15498.1|15496.6|15500.1|15498.6|15500.1|15498.6|15498.1|15496.6|116
1650451170000|2022-04-20 10:39:30|15499.6|15498.1|15499.1|15497.6|15499.6|15498.1|15499.1|15497.6|40
1650451180000|2022-04-20 10:39:40|15498.6|15497.1|15498.1|15496.6|15499.1|15497.6|15498.1|15496.6|247
1650451190000|2022-04-20 10:39:50|15497.6|15496.1|15499.1|15497.6|15499.1|15497.6|15497.6|15495.6|225
1650451200000|2022-04-20 10:40:00|15499.3|15496.8|15499.1|15496.6|15499.3|15496.8|15499.1|15496.6|112
1650451210000|2022-04-20 10:40:10|15498.3|15496.8|15498.1|15495.6|15498.3|15496.8|15497.1|15495.6|17
1650451220000|2022-04-20 10:40:20|15497.1|15495.8|15497.1|15495.6|15498.1|15495.8|15497.1|15495.6|14
1650451230000|2022-04-20 10:40:30|15498.1|15496.6|15499.1|15497.6|15499.1|15497.6|15498.1|15496.6|113
1650451240000|2022-04-20 10:40:40|15498.6|15497.1|15499.1|15497.6|15499.1|15497.6|15498.1|15496.6|189
1650451250000|2022-04-20 10:40:50|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|113
1650451260000|2022-04-20 10:41:00|||||||||42
1650451270000|2022-04-20 10:41:10|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|15499.1|15497.6|34
1650451280000|2022-04-20 10:41:20|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|1159
1650451290000|2022-04-20 10:41:30|15501.1|15499.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|153
1650451300000|2022-04-20 10:41:40|||||||||53
1650451310000|2022-04-20 10:41:50|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|43
1650451320000|2022-04-20 10:42:00|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|7
1650451330000|2022-04-20 10:42:10|15502.1|15499.9|15502.1|15500.6|15502.1|15500.6|15501.1|15499.4|28
1650451340000|2022-04-20 10:42:20|15501.9|15499.4|15502.1|15499.6|15502.1|15499.9|15501.1|15499.4|33
1650451350000|2022-04-20 10:42:30|15501.1|15500.6|15502.1|15500.6|15502.1|15500.6|15501.1|15500.6|28
1650451360000|2022-04-20 10:42:40|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|117
1650451370000|2022-04-20 10:42:50|||||||||48
1650451380000|2022-04-20 10:43:00|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|45
1650451390000|2022-04-20 10:43:10|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|53
1650451410000|2022-04-20 10:43:30|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|1
1650451420000|2022-04-20 10:43:40|15504.1|15502.6|15506.4|15503.9|15506.4|15503.9|15504.1|15502.6|79
1650451430000|2022-04-20 10:43:50|15505.4|15504.9|15505.4|15503.9|15505.4|15504.9|15505.4|15503.9|86
1650451440000|2022-04-20 10:44:00|15504.1|15502.6|15505.4|15503.9|15506.4|15504.9|15503.9|15501.4|284
1650451450000|2022-04-20 10:44:10|15504.4|15502.9|15504.1|15502.6|15504.4|15502.9|15504.1|15502.6|39
1650451460000|2022-04-20 10:44:20|||||||||75
1650451470000|2022-04-20 10:44:30|||||||||17
1650451480000|2022-04-20 10:44:40|||||||||38
1650451490000|2022-04-20 10:44:50|15505.4|15503.9|15506.4|15504.9|15506.4|15504.9|15505.1|15503.1|17
1650451500000|2022-04-20 10:45:00|15505.4|15503.9|15506.4|15504.9|15506.4|15504.9|15505.4|15503.9|53
1650451510000|2022-04-20 10:45:10|15505.4|15503.9|15506.4|15504.9|15506.4|15504.9|15505.4|15503.9|86
1650451520000|2022-04-20 10:45:20|15505.4|15503.9|15505.4|15503.9|15506.4|15503.9|15505.4|15503.9|129
1650451530000|2022-04-20 10:45:30|15506.4|15504.9|15507.4|15505.9|15507.4|15505.9|15505.4|15503.9|78
1650451540000|2022-04-20 10:45:40|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|4
1650451550000|2022-04-20 10:45:50|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|349
1650451560000|2022-04-20 10:46:00|15506.4|15504.9|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|50
1650451570000|2022-04-20 10:46:10|15506.4|15504.9|15506.4|15504.9|15507.4|15504.9|15505.4|15503.9|90
1650451590000|2022-04-20 10:46:30|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|15504.1|15502.6|87
1650451600000|2022-04-20 10:46:40|15504.4|15502.9|15504.1|15502.6|15505.4|15503.9|15504.1|15502.4|297
1650451610000|2022-04-20 10:46:50|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|124
1650451620000|2022-04-20 10:47:00|15506.4|15504.9|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|10
1650451630000|2022-04-20 10:47:10|15506.9|15505.4|15507.4|15505.9|15507.4|15505.9|15506.9|15504.9|64
1650451640000|2022-04-20 10:47:20|15506.4|15504.9|15508.4|15506.9|15508.4|15506.9|15506.4|15504.9|63
1650451650000|2022-04-20 10:47:30|15507.9|15506.4|15510.4|15507.9|15510.4|15507.9|15507.9|15506.4|116
1650451660000|2022-04-20 10:47:40|15509.4|15508.9|15510.4|15508.9|15510.4|15508.9|15509.4|15508.9|64
1650451670000|2022-04-20 10:47:50|15510.6|15509.1|15512.4|15510.9|15512.4|15510.9|15510.4|15508.9|93
1650451680000|2022-04-20 10:48:00|15513.1|15510.6|15513.1|15511.6|15513.1|15511.6|15512.4|15510.6|92
1650451690000|2022-04-20 10:48:10|15512.4|15510.9|15512.4|15510.9|15513.1|15510.9|15512.4|15510.6|113
1650451700000|2022-04-20 10:48:20|||||||||9
1650451710000|2022-04-20 10:48:30|15513.1|15511.6|15513.1|15511.6|15513.1|15511.6|15513.1|15511.6|124
1650451720000|2022-04-20 10:48:40|15513.9|15511.4|15514.4|15512.9|15515.4|15513.9|15513.6|15511.4|645
1650451730000|2022-04-20 10:48:50|15515.4|15513.9|15515.4|15513.9|15515.6|15513.9|15514.4|15512.9|207
1650451740000|2022-04-20 10:49:00|15514.9|15513.4|15513.4|15511.9|15514.9|15513.4|15512.4|15510.9|133
1650451750000|2022-04-20 10:49:10|15512.4|15510.9|15513.4|15511.9|15513.4|15511.9|15512.4|15510.9|154
1650451760000|2022-04-20 10:49:20|15512.4|15510.9|15511.4|15509.9|15512.9|15511.4|15511.4|15509.6|83
1650451770000|2022-04-20 10:49:30|15511.9|15510.4|15512.4|15510.9|15513.4|15511.9|15511.9|15510.4|119
1650451780000|2022-04-20 10:49:40|15512.6|15511.1|15511.4|15509.9|15512.6|15511.1|15511.4|15509.9|71
1650451790000|2022-04-20 10:49:50|15510.4|15508.9|15511.4|15509.9|15511.4|15509.9|15510.4|15508.9|11
1650451800000|2022-04-20 10:50:00|15510.6|15508.9|15511.4|15509.9|15511.4|15509.9|15510.4|15508.9|57
1650451810000|2022-04-20 10:50:10|15512.4|15510.9|15511.4|15509.9|15512.4|15510.9|15511.4|15509.9|72
1650451820000|2022-04-20 10:50:20|15512.4|15510.9|15512.4|15510.9|15513.4|15510.9|15511.4|15509.6|167
1650451830000|2022-04-20 10:50:30|15511.4|15509.9|15512.4|15510.9|15512.4|15510.9|15511.4|15509.9|31
1650451840000|2022-04-20 10:50:40|15513.4|15511.9|15513.4|15510.9|15513.4|15511.9|15512.4|15510.9|74
1650451850000|2022-04-20 10:50:50|15512.4|15511.9|15512.4|15510.9|15512.4|15511.9|15512.4|15510.9|15
1650451860000|2022-04-20 10:51:00|||||||||3
1650451870000|2022-04-20 10:51:10|||||||||3
1650451880000|2022-04-20 10:51:20|15511.4|15509.9|15513.4|15511.9|15513.4|15511.9|15511.4|15509.9|217
1650451890000|2022-04-20 10:51:30||15510.9||15511.9||15511.9||15510.9|30
1650451900000|2022-04-20 10:51:40|15512.4|15510.9|15512.4|15510.9|15512.4|15510.9|15512.4|15510.9|60
1650451910000|2022-04-20 10:51:50|15513.4|15511.9|15513.4|15511.9|15513.4|15511.9|15513.4|15511.9|57
1650451920000|2022-04-20 10:52:00|15512.4|15510.9|15511.4|15509.9|15513.4|15511.9|15511.4|15509.9|144
1650451930000|2022-04-20 10:52:10|||||||||8
1650451940000|2022-04-20 10:52:20|15512.4|15510.9|15512.4|15510.9|15512.4|15510.9|15511.4|15509.9|113
1650451950000|2022-04-20 10:52:30|15513.4|15511.9|15512.4|15510.9|15513.4|15511.9|15512.4|15510.9|35
1650451960000|2022-04-20 10:52:40|15512.9|15511.4|15514.4|15512.9|15514.4|15512.9|15512.9|15511.4|37
1650451970000|2022-04-20 10:52:50|15515.4|15513.9|15516.4|15514.9|15516.4|15514.9|15515.4|15513.9|28
1650451980000|2022-04-20 10:53:00|15517.4|15515.9|15517.4|15515.9|15517.4|15515.9|15517.4|15515.9|206
1650451990000|2022-04-20 10:53:10|15518.6|15517.1|15517.4|15515.9|15518.6|15517.1|15517.4|15515.9|14
1650452000000|2022-04-20 10:53:20|15516.4|15514.9|15516.4|15514.9|15516.4|15514.9|15516.4|15514.9|394
1650452020000|2022-04-20 10:53:40|||||||||1
1650452030000|2022-04-20 10:53:50|||||||||11
1650452040000|2022-04-20 10:54:00|15517.4|15515.9|15516.4|15514.9|15517.4|15515.9|15516.4|15514.9|99
1650452050000|2022-04-20 10:54:10|15515.4|15513.9|15515.4|15513.9|15516.4|15514.9|15515.4|15513.9|116
1650452060000|2022-04-20 10:54:20|15514.4|15512.9|15513.4|15511.9|15514.4|15512.9|15513.4|15511.9|56
1650452070000|2022-04-20 10:54:30|15512.8|15511.3|15512.4|15510.9|15512.8|15511.3|15511.4|15509.9|139
1650452080000|2022-04-20 10:54:40|15513.1|15510.6|15513.4|15511.9|15513.4|15511.9|15513.1|15510.6|154
1650452090000|2022-04-20 10:54:50|||||||||48
1650452100000|2022-04-20 10:55:00|15513.1|15510.6|15515.4|15512.9|15515.4|15513.9|15513.1|15510.6|238
1650452110000|2022-04-20 10:55:10|15515.1|15513.6|15515.4|15513.9|15515.4|15513.9|15515.1|15513.6|2
1650452120000|2022-04-20 10:55:20|||||||||13
1650452130000|2022-04-20 10:55:30|15514.4|15512.9|15514.4|15512.9|15514.4|15512.9|15514.4|15512.9|39
1650452140000|2022-04-20 10:55:40|15513.4|15511.9|15514.4|15512.9|15515.4|15513.9|15513.4|15511.9|62
1650452150000|2022-04-20 10:55:50|15513.4|15511.9|15514.4|15512.9|15514.4|15512.9|15513.4|15511.6|25
1650452160000|2022-04-20 10:56:00|15513.4|15511.9|15513.4|15511.9|15513.4|15511.9|15513.4|15511.9|72
1650452170000|2022-04-20 10:56:10|||||||||14
1650452180000|2022-04-20 10:56:20|15512.4|15510.9|15511.4|15509.9|15513.4|15511.9|15511.4|15509.9|62
1650452190000|2022-04-20 10:56:30|15510.4|15508.9|15511.4|15509.9|15511.4|15509.9|15510.4|15508.9|187
1650452200000|2022-04-20 10:56:40|15510.4|15508.9|15509.8|15508.3|15510.4|15508.9|15509.4|15507.9|157
1650452210000|2022-04-20 10:56:50|15510.4|15507.9|15509.4|15506.9|15510.4|15508.9|15509.4|15506.9|123
1650452220000|2022-04-20 10:57:00|15508.4|15507.1|15509.4|15507.9|15509.4|15507.9|15508.4|15506.9|48
1650452230000|2022-04-20 10:57:10|15508.8|15507.3|15509.4|15507.9|15509.4|15507.9|15508.8|15507.3|106
1650452240000|2022-04-20 10:57:20|15508.4|15506.9|15509.4|15507.9|15509.4|15507.9|15508.4|15506.9|122
1650452250000|2022-04-20 10:57:30|15508.4|15506.9|15509.4|15507.9|15509.4|15507.9|15508.4|15506.9|29
1650452260000|2022-04-20 10:57:40|||||||||32
1650452270000|2022-04-20 10:57:50|15510.4|15508.9|15508.4|15506.9|15510.4|15508.9|15508.4|15506.9|148
1650452280000|2022-04-20 10:58:00|15508.9|15507.4|15508.4|15506.9|15509.4|15507.9|15508.4|15506.9|43
1650452290000|2022-04-20 10:58:10|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|15508.6|15506.9|80
1650452300000|2022-04-20 10:58:20|15508.6|15507.1|15508.4|15506.9|15508.6|15507.1|15508.4|15506.9|9
1650452310000|2022-04-20 10:58:30|15508.9|15507.4|15508.4|15506.9|15509.4|15507.9|15508.4|15506.9|70
1650452320000|2022-04-20 10:58:40|15508.9|15507.4|15510.4|15507.9|15510.6|15508.9|15508.4|15506.6|128
1650452330000|2022-04-20 10:58:50|15510.1|15508.6|15509.4|15507.9|15510.4|15508.9|15509.4|15506.9|34
1650452340000|2022-04-20 10:59:00|15508.4|15506.9|15509.4|15507.9|15509.4|15507.9|15508.4|15506.6|98
1650452350000|2022-04-20 10:59:10|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|170
1650452360000|2022-04-20 10:59:20|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|46
1650452370000|2022-04-20 10:59:30|15510.4|15508.9|15508.4|15506.9|15510.4|15508.9|15508.4|15506.9|59
1650452380000|2022-04-20 10:59:40|15508.1|15505.6|15507.4|15505.9|15508.6|15506.9|15507.4|15505.6|183
1650452390000|2022-04-20 10:59:50|15506.6|15504.9|15506.4|15504.9|15506.6|15505.1|15506.4|15504.9|55
1650452400000|2022-04-20 11:00:00|15505.9|15504.4|15507.4|15505.9|15507.4|15505.9|15505.9|15504.4|374
1650452410000|2022-04-20 11:00:10|15508.4|15506.9|15507.4|15505.9|15508.6|15506.9|15507.4|15505.9|37
1650452420000|2022-04-20 11:00:20|15508.4|15506.9|15507.4|15505.9|15508.4|15506.9|15507.4|15505.9|8
1650452430000|2022-04-20 11:00:30|15508.4|15506.9|15507.4|15505.9|15509.4|15507.9|15507.4|15505.9|149
1650452440000|2022-04-20 11:00:40|15507.8|15504.9|15508.4|15506.9|15508.4|15506.9|15507.8|15504.9|110
1650452450000|2022-04-20 11:00:50|||||||||84
1650452460000|2022-04-20 11:01:00|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|2
1650452470000|2022-04-20 11:01:10|15508.4|15504.9|15507.4|15505.9|15508.4|15505.9|15506.4|15504.9|80
1650452480000|2022-04-20 11:01:20|15507.1|15505.6|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|102
1650452490000|2022-04-20 11:01:30|15506.4|15504.9|15508.4|15506.9|15508.4|15506.9|15506.4|15504.9|63
1650452500000|2022-04-20 11:01:40|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|144
1650452510000|2022-04-20 11:01:50|||||||||76
1650452520000|2022-04-20 11:02:00|15506.6|15504.9|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|105
1650452530000|2022-04-20 11:02:10|||||||||28
1650452540000|2022-04-20 11:02:20|15508.4|15506.9|15509.4|15507.9|15509.4|15507.9|15507.4|15505.9|222
1650452550000|2022-04-20 11:02:30|||||||||52
1650452560000|2022-04-20 11:02:40|15508.8|15507.3|15509.4|15507.9|15510.4|15508.9|15508.4|15506.9|293
1650452570000|2022-04-20 11:02:50|15510.4|15508.9|15510.4|15508.9|15510.4|15508.9|15510.4|15508.9|12
1650452580000|2022-04-20 11:03:00|15510.9|15509.4|15510.4|15508.9|15510.9|15509.4|15510.4|15507.9|180
1650452590000|2022-04-20 11:03:10|15509.4|15507.9|15508.4|15506.9|15509.4|15507.9|15508.4|15506.9|19
1650452600000|2022-04-20 11:03:20|15507.4|15505.9|15508.4|15506.9|15508.4|15506.9|15507.4|15505.9|75
1650452610000|2022-04-20 11:03:30|15508.9|15507.4|15508.4|15506.9|15509.4|15507.9|15507.4|15505.9|37
1650452620000|2022-04-20 11:03:40|15507.4|15505.9|15506.4|15504.9|15508.4|15506.9|15505.9|15504.4|85
1650452630000|2022-04-20 11:03:50|||||||||36
1650452640000|2022-04-20 11:04:00|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|26
1650452650000|2022-04-20 11:04:10|15504.1|15502.6|15505.4|15503.9|15505.4|15503.9|15504.1|15502.6|191
1650452660000|2022-04-20 11:04:20|15506.4|15504.9|15505.4|15503.9|15506.4|15504.9|15505.4|15503.9|347
1650452670000|2022-04-20 11:04:30|15504.9|15503.4|15504.9|15503.4|15504.9|15503.4|15504.1|15502.4|79
1650452680000|2022-04-20 11:04:40|15506.4|15504.9|15505.4|15503.9|15506.4|15504.9|15505.4|15503.9|149
1650452690000|2022-04-20 11:04:50|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|15505.4|15504.9|141
1650452700000|2022-04-20 11:05:00|15507.4||15506.4||15507.4||15506.4||67
1650452720000|2022-04-20 11:05:20|||||||||38
1650452730000|2022-04-20 11:05:30|15507.4|15505.9|15506.4|15504.9|15507.4|15505.9|15506.4|15504.9|57
1650452740000|2022-04-20 11:05:40|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|143
1650452750000|2022-04-20 11:05:50|15506.4|15504.9|15506.4|15503.9|15506.4|15504.9|15506.4|15503.9|65
1650452760000|2022-04-20 11:06:00||15504.9||15503.9||15504.9||15503.9|105
1650452770000|2022-04-20 11:06:10|15505.6|15504.1|15504.1|15502.6|15505.6|15504.1|15504.1|15502.6|18
1650452780000|2022-04-20 11:06:20|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|15505.1|15503.6|6
1650452790000|2022-04-20 11:06:30|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|2
1650452800000|2022-04-20 11:06:40|15506.8|15505.3|15506.4|15504.9|15507.4|15505.9|15506.4|15504.9|343
1650452810000|2022-04-20 11:06:50|15506.1|15503.9|15506.4|15504.9|15506.4|15504.9|15506.1|15503.9|92
1650452820000|2022-04-20 11:07:00|15505.4|15503.9|15505.4|15503.9|15506.4|15503.9|15505.4|15503.9|7
1650452830000|2022-04-20 11:07:10|||||||||5
1650452840000|2022-04-20 11:07:20|||||||||74
1650452850000|2022-04-20 11:07:30|15506.4|15504.9|15506.4|15503.9|15506.6|15504.9|15505.4|15503.9|36
1650452860000|2022-04-20 11:07:40|15506.1|15504.6|15506.4|15504.9|15506.4|15504.9|15506.1|15504.6|3
1650452870000|2022-04-20 11:07:50|15505.4|15503.9|15505.4|15503.9|15506.4|15504.1|15505.4|15503.9|15
1650452880000|2022-04-20 11:08:00|15505.8|15504.3|15507.4|15504.9|15507.4|15504.9|15505.4|15503.9|45
1650452890000|2022-04-20 11:08:10|15506.6|15505.1|15506.4|15504.9|15507.4|15505.9|15506.4|15504.9|207
1650452900000|2022-04-20 11:08:20|15505.4|15503.9|15505.4|15503.9|15506.4|15503.9|15505.4|15503.9|40
1650452910000|2022-04-20 11:08:30|15504.1|15502.6|15506.4|15504.9|15506.4|15504.9|15504.1|15502.6|347
1650452920000|2022-04-20 11:08:40|15507.4|15505.1|15506.4|15504.9|15507.4|15505.1|15506.4|15504.9|52
1650452930000|2022-04-20 11:08:50|15507.4|15505.9|15506.4|15504.9|15507.4|15505.9|15506.4|15504.9|24
1650452940000|2022-04-20 11:09:00|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|15507.1|15504.9|19
1650452950000|2022-04-20 11:09:10|15508.4|15506.9|15506.4|15504.9|15508.4|15506.9|15506.4|15504.9|39
1650452960000|2022-04-20 11:09:20|15505.4|15503.9|15505.4|15503.9|15506.4|15504.9|15505.4|15503.9|10
1650452970000|2022-04-20 11:09:30|||||||||20
1650452980000|2022-04-20 11:09:40|15504.8|15503.3|15505.4|15502.9|15505.4|15503.9|15504.1|15502.6|192
1650452990000|2022-04-20 11:09:50|15504.8|15503.9|15504.1|15502.6|15504.8|15503.9|15504.1|15502.6|65
1650453000000|2022-04-20 11:10:00|15503.1|15501.6|15504.1|15502.6|15505.1|15502.6|15503.1|15501.4|49
1650453010000|2022-04-20 11:10:10|15505.1|15503.6|15504.1|15502.6|15505.4|15503.9|15503.6|15501.6|215
1650453020000|2022-04-20 11:10:20|15503.7|15502.2|15503.1|15501.6|15504.4|15502.6|15503.1|15501.4|138
1650453030000|2022-04-20 11:10:30|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|244
1650453040000|2022-04-20 11:10:40|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|13
1650453050000|2022-04-20 11:10:50|15501.9|15500.4|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|50
1650453060000|2022-04-20 11:11:00|15502.1|15499.9|15503.1|15501.6|15503.1|15501.6|15501.9|15499.6|89
1650453070000|2022-04-20 11:11:10|15502.9|15500.6|15502.1|15500.6|15503.1|15501.6|15501.6|15500.1|142
1650453080000|2022-04-20 11:11:20|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15500.7|15498.6|34
1650453100000|2022-04-20 11:11:40|||||||||24
1650453110000|2022-04-20 11:11:50|15500.1|15498.6|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|54
1650453120000|2022-04-20 11:12:00|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|29
1650453130000|2022-04-20 11:12:10|||||||||33
1650453140000|2022-04-20 11:12:20|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|105
1650453150000|2022-04-20 11:12:30|15501.6|15500.1|15501.1|15499.6|15502.4|15500.6|15501.1|15499.4|54
1650453160000|2022-04-20 11:12:40|15502.1|15500.6|15502.1|15500.6|15502.4|15500.6|15501.1|15499.6|42
1650453170000|2022-04-20 11:12:50|||||||||33
1650453180000|2022-04-20 11:13:00|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|23
1650453190000|2022-04-20 11:13:10|15504.1|15502.4|15503.1|15501.6|15504.1|15502.6|15503.1|15501.4|43
1650453200000|2022-04-20 11:13:20|15502.1|15500.6|15503.1|15501.6|15503.4|15501.6|15502.1|15500.6|73
1650453210000|2022-04-20 11:13:30|15502.1|15500.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|37
1650453220000|2022-04-20 11:13:40|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|32
1650453230000|2022-04-20 11:13:50|15504.1|15501.9|15503.1|15501.6|15504.1|15502.6|15502.1|15500.6|255
1650453240000|2022-04-20 11:14:00|||||||||6
1650453250000|2022-04-20 11:14:10|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|9
1650453260000|2022-04-20 11:14:20|15503.1||15502.1||15503.1||15502.1||17
1650453270000|2022-04-20 11:14:30|15501.1|15499.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.4|246
1650453280000|2022-04-20 11:14:40|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|44
1650453290000|2022-04-20 11:14:50|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|36
1650453300000|2022-04-20 11:15:00|||||||||29
1650453310000|2022-04-20 11:15:10|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|21
1650453320000|2022-04-20 11:15:20|||||||||1
1650453330000|2022-04-20 11:15:30|||||||||31
1650453340000|2022-04-20 11:15:40|15503.7|15502.2|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|39
1650453350000|2022-04-20 11:15:50|||||||||11
1650453360000|2022-04-20 11:16:00|15502.1|15500.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|30
1650453370000|2022-04-20 11:16:10|||||||||34
1650453380000|2022-04-20 11:16:20|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15
1650453390000|2022-04-20 11:16:30|||||||||7
1650453400000|2022-04-20 11:16:40|15505.4|15503.9|15504.1|15502.6|15505.4|15503.9|15504.1|15502.6|21
1650453410000|2022-04-20 11:16:50|15505.4|15503.9|15506.4|15504.9|15506.8|15505.3|15505.4|15503.9|51
1650453420000|2022-04-20 11:17:00|15506.9|15505.4|15507.4|15505.9|15508.4|15505.9|15506.4|15504.6|55
1650453430000|2022-04-20 11:17:10|15506.4|15504.9|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|120
1650453440000|2022-04-20 11:17:20|15507.8|15506.3|15508.4|15506.9|15508.4|15506.9|15507.4|15505.9|114
1650453450000|2022-04-20 11:17:30|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|15508.4|15506.9|106
1650453460000|2022-04-20 11:17:40|||||||||14
1650453470000|2022-04-20 11:17:50|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|36
1650453480000|2022-04-20 11:18:00|15508.6|15507.1|15509.4|15507.9|15509.4|15507.9|15508.6|15506.9|14
1650453490000|2022-04-20 11:18:10|||||||||5
1650453500000|2022-04-20 11:18:20|15508.4|15506.9|15508.4|15506.9|15509.4|15507.9|15508.4|15506.9|33
1650453510000|2022-04-20 11:18:30|15509.1|15506.6|15507.4|15505.9|15509.1|15506.9|15507.4|15505.9|5
1650453520000|2022-04-20 11:18:40|15506.6|15504.9|15506.4|15504.9|15507.4|15505.1|15506.4|15504.9|292
1650453530000|2022-04-20 11:18:50|15505.4|15503.9|15507.4|15505.9|15507.4|15505.9|15505.4|15503.9|38
1650453540000|2022-04-20 11:19:00|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|17
1650453550000|2022-04-20 11:19:10|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|3
1650453560000|2022-04-20 11:19:20|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|5
1650453570000|2022-04-20 11:19:30|15507.4|15505.9|15508.4|15506.9|15508.9|15506.9|15507.4|15505.6|19
1650453580000|2022-04-20 11:19:40|15509.4|15507.9|15510.4|15508.9|15511.4|15509.9|15509.4|15507.9|150
1650453590000|2022-04-20 11:19:50|15509.4|15507.9|15509.4|15507.9|15510.4|15508.9|15509.4|15507.9|180
1650453600000|2022-04-20 11:20:00|||||||||4
1650453610000|2022-04-20 11:20:10|15508.6|15507.1|15508.4|15506.9|15509.4|15507.1|15508.4|15506.9|11
1650453620000|2022-04-20 11:20:20|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|15508.8|15507.3|86
1650453630000|2022-04-20 11:20:30|15509.6|15508.1|15509.4|15507.9|15509.6|15508.1|15509.4|15507.9|28
1650453640000|2022-04-20 11:20:40|||||||||53
1650453650000|2022-04-20 11:20:50|15508.4|15506.9|15507.4|15505.9|15508.4|15506.9|15507.4|15505.9|38
1650453660000|2022-04-20 11:21:00|15508.4|15506.9|15507.4|15505.9|15508.4|15506.9|15507.4|15505.9|54
1650453680000|2022-04-20 11:21:20|15506.8|15505.3|15507.4|15505.9|15507.4|15505.9|15506.8|15505.3|39
1650453690000|2022-04-20 11:21:30|||||||||13
1650453700000|2022-04-20 11:21:40|15508.4||15508.4||15508.4||15508.4||10
1650453710000|2022-04-20 11:21:50|15508.1|15506.6|15508.4|15506.9|15508.4|15506.9|15508.1|15506.6|2
1650453720000|2022-04-20 11:22:00|||||||||1
1650453730000|2022-04-20 11:22:10|15507.4|15505.9|15509.4|15506.9|15509.4|15506.9|15507.4|15505.9|529
1650453740000|2022-04-20 11:22:20|15508.4|15507.9|15508.4|15506.9|15509.4|15507.9|15508.4|15505.9|66
1650453750000|2022-04-20 11:22:30|15507.4|15505.9|15507.4|15505.9|15508.6|15506.9|15507.4|15505.9|115
1650453780000|2022-04-20 11:23:00|||||||||16
1650453790000|2022-04-20 11:23:10|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|52
1650453800000|2022-04-20 11:23:20|||||||||4
1650453810000|2022-04-20 11:23:30|15508.1|15506.6|15507.4|15505.9|15508.1|15506.6|15506.4|15504.9|602
1650453820000|2022-04-20 11:23:40|15506.4|15504.9|15506.4|15504.9|15507.4|15505.9|15506.4|15504.9|94
1650453830000|2022-04-20 11:23:50|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|109
1650453840000|2022-04-20 11:24:00|15504.1|15502.6|15505.4|15503.9|15505.4|15503.9|15504.1|15502.6|82
1650453850000|2022-04-20 11:24:10|||||||||31
1650453860000|2022-04-20 11:24:20|15506.4|15504.9|15505.4|15503.9|15506.4|15504.9|15505.4|15503.9|48
1650453870000|2022-04-20 11:24:30|15506.4|15504.9|15506.4|15504.9|15506.6|15504.9|15505.4|15503.9|117
1650453880000|2022-04-20 11:24:40|15506.6|15504.1|15507.4|15505.9|15507.4|15505.9|15505.4|15503.9|123
1650453890000|2022-04-20 11:24:50|15508.1|15505.6|15507.4|15505.9|15508.1|15505.9|15507.4|15505.6|143
1650453920000|2022-04-20 11:25:20|||||||||14
1650453930000|2022-04-20 11:25:30|||||||||11
1650453940000|2022-04-20 11:25:40|15506.4|15504.9|15507.1|15504.6|15507.4|15505.6|15506.4|15504.6|94
1650453950000|2022-04-20 11:25:50|15507.4|15504.9|15506.4|15504.9|15507.4|15505.1|15506.4|15504.9|3
1650453960000|2022-04-20 11:26:00|15505.4|15503.9|15505.4|15503.9|15506.6|15504.9|15504.1|15502.6|252
1650453970000|2022-04-20 11:26:10|||||||||1
1650453980000|2022-04-20 11:26:20|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|15504.4|15502.9|310
1650453990000|2022-04-20 11:26:30|15505.4|15503.9|15504.1|15502.6|15505.4|15503.9|15504.1|15502.6|139
1650454000000|2022-04-20 11:26:40|||||||||1
1650454010000|2022-04-20 11:26:50|||||||||5
1650454020000|2022-04-20 11:27:00|||||||||3
1650454030000|2022-04-20 11:27:10|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|132
1650454040000|2022-04-20 11:27:20|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|15505.4|15503.9|26
1650454060000|2022-04-20 11:27:40|15504.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|105
1650454070000|2022-04-20 11:27:50|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|67
1650454080000|2022-04-20 11:28:00|15503.1|15501.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|137
1650454090000|2022-04-20 11:28:10|15501.1|15499.6|15501.1|15499.6|15502.1|15500.6|15500.6|15499.1|204
1650454100000|2022-04-20 11:28:20|||||||||51
1650454110000|2022-04-20 11:28:30|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|38
1650454120000|2022-04-20 11:28:40|15503.1|15501.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|68
1650454130000|2022-04-20 11:28:50|15501.1|15499.6|15503.1|15501.6|15503.1|15501.6|15501.1|15499.6|196
1650454140000|2022-04-20 11:29:00|15502.6|15501.1|15502.1|15500.6|15502.6|15501.1|15502.1|15500.6|187
1650454150000|2022-04-20 11:29:10|15502.7|15501.2|15503.1|15501.6|15503.1|15501.6|15502.7|15501.2|27
1650454160000|2022-04-20 11:29:20|15504.1|15500.6|15504.1|15502.6|15504.7|15503.2|15504.1|15500.6|162
1650454170000|2022-04-20 11:29:30|15503.6|15502.1|15503.1|15501.6|15503.6|15502.1|15503.1|15501.6|124
1650454180000|2022-04-20 11:29:40|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|34
1650454190000|2022-04-20 11:29:50|||||||||62
1650454200000|2022-04-20 11:30:00|15505.4|15503.9|15504.1|15502.6|15505.4|15503.9|15504.1|15502.6|86
1650454210000|2022-04-20 11:30:10|15505.4|15502.9|15507.4|15505.9|15507.6|15505.9|15505.1|15502.9|167
1650454220000|2022-04-20 11:30:20|15506.4|15504.9|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|3
1650454230000|2022-04-20 11:30:30|15506.4|15504.9|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|33
1650454240000|2022-04-20 11:30:40|15507.9|15506.4|15508.4|15506.9|15508.4|15506.9|15507.4|15505.9|112
1650454250000|2022-04-20 11:30:50|||||||||1
1650454260000|2022-04-20 11:31:00|15509.4|15507.9|15508.4|15506.9|15509.4|15507.9|15508.4|15506.9|117
1650454270000|2022-04-20 11:31:10|||||||||27
1650454290000|2022-04-20 11:31:30|15509.4|15507.9|15508.4|15506.9|15509.4|15507.9|15508.4|15506.9|60
1650454300000|2022-04-20 11:31:40|||||||||52
1650454310000|2022-04-20 11:31:50|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|26
1650454320000|2022-04-20 11:32:00|15510.4|15508.9|15511.4|15509.9|15511.4|15509.9|15509.4|15508.9|46
1650454340000|2022-04-20 11:32:20|15512.6|15511.1|15513.6|15512.1|15513.6|15512.1|15512.4|15510.9|25
1650454350000|2022-04-20 11:32:30|15514.6|15513.1|15516.6|15514.1|15516.8|15515.1|15514.6|15512.9|101
1650454360000|2022-04-20 11:32:40|15515.8|15514.3|15518.6|15517.1|15518.6|15517.1|15515.6|15514.1|143
1650454370000|2022-04-20 11:32:50|15518.4|15516.9|15516.6|15515.1|15518.4|15516.9|15516.6|15514.1|83
1650454380000|2022-04-20 11:33:00|15515.6|15514.1|15514.6|15513.1|15515.6|15514.1|15514.6|15513.1|107
1650454390000|2022-04-20 11:33:10|15515.4|15513.9|15516.1|15514.6|15516.6|15515.1|15514.6|15512.9|72
1650454400000|2022-04-20 11:33:20|15515.6|15514.1|15516.6|15515.1|15516.6|15515.1|15515.6|15514.1|94
1650454410000|2022-04-20 11:33:30|15515.6|15514.1|15514.6|15513.1|15515.6|15514.1|15514.6|15513.1|192
1650454420000|2022-04-20 11:33:40|15514.1|15512.6|15514.6|15513.1|15514.6|15513.1|15513.6|15511.9|154
1650454430000|2022-04-20 11:33:50|15514.8|15512.3|15514.6|15513.1|15514.8|15513.1|15514.6|15512.1|34
1650454440000|2022-04-20 11:34:00|15515.4|15513.9|15514.6|15513.1|15515.6|15514.1|15514.6|15513.1|132
1650454450000|2022-04-20 11:34:10|15515.6|15514.1|15514.6|15513.1|15515.6|15514.1|15514.6|15513.1|50
1650454460000|2022-04-20 11:34:20|15515.6||15514.6||15515.6||15514.6||7
1650454470000|2022-04-20 11:34:30|15513.6|15512.1|15514.6|15513.1|15514.6|15513.1|15513.6|15511.9|80
1650454480000|2022-04-20 11:34:40|15513.6|15512.1|15514.6|15512.1|15514.6|15513.1|15513.6|15512.1|54
1650454490000|2022-04-20 11:34:50|15514.1|15512.6|15513.6|15512.1|15514.6|15513.1|15512.6|15511.1|144
1650454500000|2022-04-20 11:35:00|15513.4|15511.1|15513.6|15512.1|15513.6|15512.1|15512.6|15510.9|92
1650454510000|2022-04-20 11:35:10|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|35
1650454520000|2022-04-20 11:35:20|15514.8|15512.3|15513.6|15512.1|15514.8|15513.1|15513.6|15512.1|81
1650454530000|2022-04-20 11:35:30|15514.1|15512.6|15513.6|15512.1|15514.6|15513.1|15513.6|15512.1|131
1650454540000|2022-04-20 11:35:40|15512.6|15511.1|15513.6|15512.1|15513.6|15512.1|15512.6|15511.1|16
1650454550000|2022-04-20 11:35:50|15514.4|15511.9|15513.6|15512.1|15514.6|15513.1|15513.6|15511.9|29
1650454560000|2022-04-20 11:36:00|15514.1|15512.6|15513.6|15512.1|15514.6|15513.1|15513.6|15512.1|43
1650454570000|2022-04-20 11:36:10|||||||||14
1650454580000|2022-04-20 11:36:20|15514.1|15512.6|15514.6|15513.1|15514.6|15513.1|15514.1|15512.1|18
1650454590000|2022-04-20 11:36:30|15514.4|15512.9|15514.6|15513.1|15514.6|15513.1|15514.4|15512.9|23
1650454600000|2022-04-20 11:36:40|||||||||1
1650454610000|2022-04-20 11:36:50|15515.4|15513.9|15515.6|15514.1|15515.6|15514.1|15515.4|15513.9|56
1650454620000|2022-04-20 11:37:00|15514.6|15513.1|15514.6|15513.1|15515.6|15514.1|15514.6|15513.1|141
1650454630000|2022-04-20 11:37:10|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|5
1650454650000|2022-04-20 11:37:30|15514.6|15513.1|15516.6|15515.1|15516.6|15515.1|15514.6|15513.1|230
1650454660000|2022-04-20 11:37:40|15517.6|15514.9|15516.6|15515.1|15517.6|15515.1|15515.6|15514.1|29
1650454670000|2022-04-20 11:37:50|||||||||2
1650454680000|2022-04-20 11:38:00|15517.6|15515.3|15516.6|15514.1|15517.6|15515.3|15515.6|15514.1|42
1650454690000|2022-04-20 11:38:10|15515.6|15515.1|15514.6|15513.1|15516.6|15515.1|15514.6|15513.1|69
1650454700000|2022-04-20 11:38:20|15514.8|15513.3|15514.6|15513.1|15515.6|15514.1|15513.6|15512.1|32
1650454710000|2022-04-20 11:38:30|||||||||8
1650454720000|2022-04-20 11:38:40|15513.6|15512.1|15513.6|15512.1|15514.6|15513.1|15513.4|15511.9|154
1650454730000|2022-04-20 11:38:50|15514.6|15513.1|15515.6|15514.1|15515.6|15514.1|15513.6|15512.1|99
1650454740000|2022-04-20 11:39:00|15514.6|15513.1|15515.6|15514.1|15516.6|15515.1|15514.6|15513.1|47
1650454750000|2022-04-20 11:39:10|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|21
1650454760000|2022-04-20 11:39:20|15514.4|15512.1|15514.6|15513.1|15514.9|15513.1|15514.4|15512.1|259
1650454770000|2022-04-20 11:39:30|15515.1|15513.6|15515.6|15513.1|15515.6|15514.1|15514.6|15513.1|90
1650454780000|2022-04-20 11:39:40|15514.6|15514.1|15514.6|15513.1|15515.6|15514.1|15514.6|15513.1|68
1650454790000|2022-04-20 11:39:50|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|49
1650454800000|2022-04-20 11:40:00|15514.6|15513.1|15514.6|15513.1|15516.6|15515.1|15514.6|15513.1|59
1650454810000|2022-04-20 11:40:10|15513.6|15512.1|15513.6|15512.1|15514.6|15513.1|15513.6|15512.1|49
1650454820000|2022-04-20 11:40:20|15512.8|15511.1|15513.6|15512.1|15513.6|15512.1|15512.8|15511.1|65
1650454830000|2022-04-20 11:40:30|15514.6|15512.9|15513.6|15512.1|15514.6|15513.1|15513.6|15512.1|38
1650454840000|2022-04-20 11:40:40|15514.6||15513.6||15514.6||15513.6||25
1650454850000|2022-04-20 11:40:50|15514.6|15513.1|15515.6|15514.1|15515.6|15514.1|15514.6|15513.1|150
1650454860000|2022-04-20 11:41:00|15516.6|15515.1|15516.6|15515.1|15517.6|15516.1|15516.6|15515.1|184
1650454870000|2022-04-20 11:41:10|15517.6|15515.6|15516.6|15515.1|15517.6|15515.6|15514.6|15513.1|239
1650454880000|2022-04-20 11:41:20|15515.6|15514.1|15515.6|15514.1|15516.6|15514.1|15515.6|15514.1|196
1650454890000|2022-04-20 11:41:30|15514.6|15513.1|15515.6|15514.1|15515.6|15514.1|15514.6|15513.1|47
1650454900000|2022-04-20 11:41:40|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|8
1650454910000|2022-04-20 11:41:50|15514.1|15512.6|15514.6|15513.1|15514.8|15513.1|15513.6|15512.1|59
1650454920000|2022-04-20 11:42:00|15513.6|15512.1|15512.6|15511.1|15514.6|15513.1|15512.1|15509.9|77
1650454930000|2022-04-20 11:42:10|||||||||89
1650454940000|2022-04-20 11:42:20|15513.1|15511.6|15512.6|15511.1|15513.6|15512.1|15512.6|15511.1|74
1650454960000|2022-04-20 11:42:40|15513.6|15512.1|15512.6|15511.1|15513.6|15512.1|15512.6|15511.1|30
1650454970000|2022-04-20 11:42:50|15513.6|15509.9|15512.4|15509.9|15513.6|15509.9|15512.4|15509.9|72
1650454980000|2022-04-20 11:43:00|15512.1|15510.6|15512.6|15511.1|15512.6|15511.1|15511.4|15509.9|81
1650454990000|2022-04-20 11:43:10|15511.6|15510.1|15512.6|15511.1|15512.8|15511.1|15511.4|15509.6|105
1650455000000|2022-04-20 11:43:20|||||||||16
1650455010000|2022-04-20 11:43:30|15511.8|15510.3|15512.6|15511.1|15512.6|15511.1|15511.4|15509.9|175
1650455020000|2022-04-20 11:43:40|15512.4|15509.9|15512.6|15511.1|15512.6|15511.1|15511.6|15509.9|128
1650455030000|2022-04-20 11:43:50|15512.8|15511.3|15512.6|15511.1|15512.8|15511.3|15512.6|15511.1|81
1650455040000|2022-04-20 11:44:00|15513.1|15511.6|15511.4|15509.9|15513.1|15511.6|15511.4|15509.9|40
1650455050000|2022-04-20 11:44:10|15512.4|15510.9|15512.6|15511.1|15512.6|15511.1|15512.4|15510.9|103
1650455060000|2022-04-20 11:44:20|||||||||36
1650455070000|2022-04-20 11:44:30|||||||||28
1650455080000|2022-04-20 11:44:40|15513.6|15512.1|15513.6|15512.1|15513.6|15512.1|15512.6|15511.1|39
1650455090000|2022-04-20 11:44:50|||||||||40
1650455100000|2022-04-20 11:45:00|||||||||34
1650455110000|2022-04-20 11:45:10|15512.6|15511.1|15513.6|15512.1|15513.6|15512.1|15512.6|15510.9|167
1650455120000|2022-04-20 11:45:20|15514.6|15513.1|15516.6|15515.1|15516.8|15515.1|15514.6|15513.1|336
1650455130000|2022-04-20 11:45:30|15515.6|15514.1|15515.6|15514.1|15516.6|15515.1|15515.6|15514.1|57
1650455140000|2022-04-20 11:45:40|15514.6|15513.1|15515.6|15514.1|15515.6|15514.1|15514.6|15513.1|32
1650455150000|2022-04-20 11:45:50|||||||||151
1650455160000|2022-04-20 11:46:00|15516.6|15515.1|15517.6|15516.1|15517.6|15516.1|15515.6|15514.1|166
1650455170000|2022-04-20 11:46:10|15516.8|15515.1|15517.6|15516.1|15517.6|15516.1|15516.6|15515.1|19
1650455180000|2022-04-20 11:46:20|15516.6|15515.1|15516.6|15515.1|15516.6|15515.1|15516.6|15515.1|44
1650455190000|2022-04-20 11:46:30|15517.6|15516.1|15517.6|15516.1|15517.6|15516.1|15517.6|15516.1|176
1650455200000|2022-04-20 11:46:40|15518.6|15517.1|15518.6|15517.1|15518.8|15517.1|15517.6|15516.1|53
1650455210000|2022-04-20 11:46:50|15519.6|15518.1|15520.6|15518.1|15520.6|15518.1|15518.6|15517.1|138
1650455220000|2022-04-20 11:47:00|15519.6|15518.6|15520.6|15519.1|15520.6|15519.1|15519.6|15518.6|236
1650455230000|2022-04-20 11:47:10|15521.6|15520.1|15519.6|15518.1|15521.6|15520.1|15519.6|15518.1|230
1650455240000|2022-04-20 11:47:20|15518.6|15517.1|15516.6|15515.1|15518.6|15517.1|15516.6|15514.1|78
1650455250000|2022-04-20 11:47:30|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|15514.6|15513.1|204
1650455260000|2022-04-20 11:47:40|15516.6|15515.1|15516.6|15515.1|15517.6|15516.1|15516.6|15514.9|81
1650455270000|2022-04-20 11:47:50|||||||||25
1650455280000|2022-04-20 11:48:00|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|16
1650455290000|2022-04-20 11:48:10|15513.6|15512.1|15514.6|15513.1|15515.6|15513.1|15513.6|15512.1|169
1650455300000|2022-04-20 11:48:20|15513.6|15512.1|15513.6|15512.1|15514.6|15513.1|15513.6|15512.1|170
1650455310000|2022-04-20 11:48:30|15514.4|15511.9|15514.6|15512.1|15514.6|15513.1|15513.6|15511.9|214
1650455320000|2022-04-20 11:48:40|15514.4|15512.9|15512.6|15511.1|15514.6|15513.1|15511.4|15509.9|230
1650455330000|2022-04-20 11:48:50|||||||||71
1650455340000|2022-04-20 11:49:00|||||||||30
1650455350000|2022-04-20 11:49:10|15511.6|15510.1|15511.4|15509.9|15512.6|15511.1|15511.4|15509.9|190
1650455360000|2022-04-20 11:49:20|15510.4|15508.9|15511.4|15509.9|15511.4|15509.9|15510.4|15508.9|105
1650455370000|2022-04-20 11:49:30|15510.4|15508.9|15511.4|15509.9|15511.4|15509.9|15510.4|15508.9|103
1650455380000|2022-04-20 11:49:40|15510.9|15509.4|15510.4|15508.9|15510.9|15509.4|15510.4|15508.9|46
1650455390000|2022-04-20 11:49:50|||||||||5
1650455400000|2022-04-20 11:50:00|||||||||6
1650455420000|2022-04-20 11:50:20|15509.4|15507.9|15508.4|15506.9|15509.4|15507.9|15508.4|15506.9|161
1650455430000|2022-04-20 11:50:30|15509.4|15507.9|15509.4|15507.9|15509.6|15507.9|15508.4|15506.6|28
1650455440000|2022-04-20 11:50:40|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|1
1650455450000|2022-04-20 11:50:50|15509.4|15507.1|15508.4|15506.9|15509.4|15507.1|15508.4|15506.9|116
1650455460000|2022-04-20 11:51:00|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|8
1650455470000|2022-04-20 11:51:10|15510.4|15508.9|15509.4|15507.9|15510.6|15508.9|15509.4|15507.9|92
1650455480000|2022-04-20 11:51:20|15509.9|15508.4|15510.4|15508.9|15510.4|15508.9|15509.9|15508.4|12
1650455490000|2022-04-20 11:51:30|15509.9|15508.4|15509.4|15507.9|15510.4|15508.9|15509.4|15507.6|20
1650455500000|2022-04-20 11:51:40|15510.4|15508.9|15511.4|15509.9|15512.6|15511.1|15510.4|15508.9|112
1650455510000|2022-04-20 11:51:50|15512.4|15510.9|15512.6|15511.1|15512.6|15511.1|15511.4|15509.6|27
1650455520000|2022-04-20 11:52:00|15513.6|15512.1|15513.6|15512.1|15513.6|15512.1|15512.6|15511.1|482
1650455530000|2022-04-20 11:52:10|15513.9|15511.4|15512.6|15511.1|15513.9|15512.1|15512.6|15511.1|142
1650455540000|2022-04-20 11:52:20|15513.6|15512.1|15512.6|15511.1|15513.6|15512.1|15512.6|15511.1|23
1650455550000|2022-04-20 11:52:30|15513.6|15512.1|15513.6|15512.1|15514.6|15513.1|15513.6|15512.1|32
1650455560000|2022-04-20 11:52:40|15512.6|15511.1|15512.6|15511.1|15512.6|15511.1|15512.6|15511.1|6
1650455570000|2022-04-20 11:52:50|15513.6|15512.1|15513.6|15512.1|15513.6|15512.1|15512.6|15511.1|21
1650455580000|2022-04-20 11:53:00|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|20
1650455590000|2022-04-20 11:53:10|15513.6|15512.1|15513.6|15512.1|15513.6|15512.1|15513.6|15512.1|19
1650455600000|2022-04-20 11:53:20|15513.4|15511.1|15513.6|15512.1|15513.9|15512.1|15512.6|15511.1|17
1650455610000|2022-04-20 11:53:30|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|30
1650455620000|2022-04-20 11:53:40|15513.6|15512.1|15513.6|15512.1|15513.6|15512.1|15513.6|15512.1|17
1650455630000|2022-04-20 11:53:50|15513.1|15511.6|15510.4|15508.9|15513.1|15511.6|15510.4|15508.9|113
1650455640000|2022-04-20 11:54:00|||||||||21
1650455650000|2022-04-20 11:54:10|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|15510.4|15508.9|95
1650455660000|2022-04-20 11:54:20|15510.9|15509.4|15509.4|15507.9|15510.9|15509.4|15509.4|15507.9|119
1650455670000|2022-04-20 11:54:30|15510.4|15508.6|15509.4|15507.9|15510.4|15508.9|15509.4|15507.9|35
1650455680000|2022-04-20 11:54:40|15508.4|15506.9|15509.4|15507.9|15509.4|15507.9|15508.4|15506.9|59
1650455710000|2022-04-20 11:55:10|||||||||9
1650455720000|2022-04-20 11:55:20|15508.9|15507.4|15511.4|15509.9|15511.4|15509.9|15508.4|15506.9|136
1650455730000|2022-04-20 11:55:30|||||||||21
1650455740000|2022-04-20 11:55:40|15512.4|15510.9|15512.6|15511.1|15512.6|15511.1|15512.4|15510.9|123
1650455750000|2022-04-20 11:55:50|15513.6|15512.1|15511.4|15509.9|15513.6|15512.1|15511.4|15509.9|73
1650455760000|2022-04-20 11:56:00|15510.4|15508.9|15510.4|15508.9|15510.4|15508.9|15509.4|15507.9|62
1650455770000|2022-04-20 11:56:10|15510.1|15507.9|15510.4|15508.9|15510.4|15508.9|15510.1|15507.9|37
1650455780000|2022-04-20 11:56:20|15509.4|15507.9|15510.4|15508.9|15510.4|15508.9|15509.4|15507.9|101
1650455790000|2022-04-20 11:56:30|15509.4|15507.9|15510.4|15508.9|15510.6|15508.9|15509.4|15507.9|46
1650455800000|2022-04-20 11:56:40|15510.1|15508.6|15509.4|15507.9|15510.4|15508.9|15509.4|15507.9|64
1650455810000|2022-04-20 11:56:50|15510.6|15508.1|15510.4|15508.9|15510.6|15508.9|15509.4|15507.9|42
1650455820000|2022-04-20 11:57:00|15509.9|15508.4|15509.4|15507.9|15510.4|15508.6|15509.4|15507.9|117
1650455830000|2022-04-20 11:57:10|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|58
1650455840000|2022-04-20 11:57:20|15510.9|15509.4|15511.4|15509.9|15511.4|15509.9|15510.4|15508.9|100
1650455850000|2022-04-20 11:57:30|15512.4|15510.9|15510.4|15508.9|15512.6|15511.1|15510.4|15508.9|34
1650455860000|2022-04-20 11:57:40|15510.9|15509.4|15511.4|15509.9|15512.6|15510.1|15510.9|15509.4|72
1650455870000|2022-04-20 11:57:50|15512.4|15510.6|15513.6|15512.1|15514.1|15512.1|15512.1|15510.6|530
1650455880000|2022-04-20 11:58:00|15512.6|15511.1|15513.6|15511.1|15513.6|15512.1|15512.6|15510.9|32
1650455890000|2022-04-20 11:58:10|15512.6|15510.9|15513.6|15512.1|15513.6|15512.1|15512.6|15510.9|92
1650455900000|2022-04-20 11:58:20|||||||||10
1650455910000|2022-04-20 11:58:30|15513.9|15511.4|15513.6|15512.1|15514.6|15513.1|15513.6|15511.4|162
1650455920000|2022-04-20 11:58:40|15512.6|15511.1|15513.6|15512.1|15513.6|15512.1|15512.6|15511.1|21
1650455930000|2022-04-20 11:58:50|||||||||51
1650455940000|2022-04-20 11:59:00|||||||||32
1650455950000|2022-04-20 11:59:10|15512.6|15511.1|15512.6|15511.1|15512.6|15511.1|15512.6|15511.1|22
1650455960000|2022-04-20 11:59:20|||||||||116
1650455970000|2022-04-20 11:59:30|15512.4|15509.9|15510.4|15508.9|15512.9|15511.1|15510.1|15507.9|80
1650455980000|2022-04-20 11:59:40||15507.9||15508.9||15508.9||15507.9|8
1650455990000|2022-04-20 11:59:50|15511.4|15509.9|15510.4|15508.9|15511.4|15509.9|15509.4|15507.9|26
1650456000000|2022-04-20 12:00:00|15510.6|15508.1|15510.4|15508.9|15510.6|15508.9|15509.4|15507.6|11
1650456010000|2022-04-20 12:00:10|||||||||6
1650456030000|2022-04-20 12:00:30|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|2
1650456040000|2022-04-20 12:00:40|15510.4|15508.9|15510.4|15508.9|15510.4|15508.9|15510.4|15508.9|54
1650456050000|2022-04-20 12:00:50|15511.4|15509.9|15510.4|15508.9|15511.6|15509.9|15510.4|15508.9|45
1650456060000|2022-04-20 12:01:00|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|2
1650456070000|2022-04-20 12:01:10|||||||||19
1650456080000|2022-04-20 12:01:20|15510.4|15508.9|15511.4|15509.9|15511.4|15509.9|15510.4|15508.9|63
1650456090000|2022-04-20 12:01:30|15510.4|15508.9|15509.4|15507.9|15510.4|15508.9|15509.4|15507.9|16
1650456100000|2022-04-20 12:01:40|15508.4|15506.9|15509.4|15507.9|15509.4|15507.9|15508.4|15506.9|32
1650456110000|2022-04-20 12:01:50|||||||||41
1650456120000|2022-04-20 12:02:00|15508.4|15506.9|15509.4|15507.9|15509.4|15507.9|15508.4|15506.9|31
1650456130000|2022-04-20 12:02:10|15510.4|15508.9|15510.4|15508.9|15511.4|15509.9|15510.4|15508.9|228
1650456140000|2022-04-20 12:02:20|15509.4|15507.9|15510.4|15508.9|15511.4|15509.9|15509.4|15507.9|260
1650456150000|2022-04-20 12:02:30|15510.9|15509.4|15512.6|15511.1|15512.6|15511.1|15510.9|15509.4|34
1650456160000|2022-04-20 12:02:40|15511.6|15510.1|15511.4|15509.9|15511.6|15510.1|15511.4|15509.9|72
1650456170000|2022-04-20 12:02:50|15512.4||15512.4||15512.4||15512.4||17
1650456180000|2022-04-20 12:03:00|15511.4|15510.9|15511.4|15509.9|15512.4|15510.9|15511.4|15509.9|42
1650456190000|2022-04-20 12:03:10|15512.4|15511.1|15512.6|15511.1|15512.6|15511.1|15512.4|15511.1|4
1650456200000|2022-04-20 12:03:20|15512.1|15510.6|15512.4|15509.9|15512.6|15511.1|15511.4|15509.9|32
1650456210000|2022-04-20 12:03:30|15511.6|15510.1|15511.4|15509.9|15511.6|15510.1|15511.4|15509.9|12
1650456250000|2022-04-20 12:04:10|15512.6|15511.1|15510.4|15508.9|15512.6|15511.1|15510.4|15508.9|58
1650456260000|2022-04-20 12:04:20|15511.4|15509.9|15510.4|15508.9|15511.4|15509.9|15510.4|15508.9|30
1650456270000|2022-04-20 12:04:30|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|189
1650456280000|2022-04-20 12:04:40|15509.4|15508.9|15509.4|15507.9|15509.4|15509.9|15508.4|15506.9|59
1650456290000|2022-04-20 12:04:50|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|8
1650456300000|2022-04-20 12:05:00|15509.4|15507.9|15508.4|15506.9|15509.4|15507.9|15508.4|15506.9|133
1650456310000|2022-04-20 12:05:10|15507.4|15505.9|15506.4|15504.9|15507.4|15505.9|15505.4|15503.9|247
1650456320000|2022-04-20 12:05:20|15505.4|15503.9|15505.4|15503.9|15506.4|15504.9|15505.4|15503.9|80
1650456330000|2022-04-20 12:05:30|15506.4|15504.9|15505.4|15503.9|15506.6|15504.9|15504.1|15502.6|173
1650456340000|2022-04-20 12:05:40|15506.4|15502.9|15506.4|15504.9|15506.4|15504.9|15506.4|15502.9|878
1650456350000|2022-04-20 12:05:50|15507.4|15505.9|15507.4|15505.9|15508.4|15506.9|15507.4|15505.9|60
1650456360000|2022-04-20 12:06:00|15506.9|15505.4|15506.4|15504.9|15506.9|15505.4|15506.4|15504.9|33
1650456370000|2022-04-20 12:06:10|15506.9|15505.4|15508.4|15505.9|15508.4|15506.9|15506.9|15505.4|364
1650456380000|2022-04-20 12:06:20|15507.4|15506.9|15509.4|15507.9|15509.4|15507.9|15507.4|15506.6|86
1650456390000|2022-04-20 12:06:30|15510.4|15508.9|15509.4|15507.9|15510.6|15508.9|15509.4|15507.6|266
1650456400000|2022-04-20 12:06:40|15510.4|15507.6|15510.4|15508.9|15511.6|15509.4|15509.4|15507.6|197
1650456410000|2022-04-20 12:06:50|15509.4|15507.9|15509.4|15507.9|15510.4|15507.9|15509.4|15507.9|20
1650456420000|2022-04-20 12:07:00|15510.4|15508.6|15510.4|15508.9|15510.4|15508.9|15509.4|15507.9|8
1650456430000|2022-04-20 12:07:10|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|15510.4|15508.9|38
1650456440000|2022-04-20 12:07:20|15512.4|15510.9|15511.4|15509.9|15512.6|15511.1|15511.4|15509.9|133
1650456450000|2022-04-20 12:07:30|15510.4|15508.9|15510.9|15509.4|15511.4|15509.9|15510.4|15508.9|45
1650456460000|2022-04-20 12:07:40|15511.4|15508.9|15510.4|15508.9|15511.4|15509.9|15510.4|15508.9|42
1650456470000|2022-04-20 12:07:50|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|38
1650456480000|2022-04-20 12:08:00|||||||||7
1650456490000|2022-04-20 12:08:10|15508.4|15506.9|15509.4|15507.9|15509.4|15507.9|15508.4|15506.9|14
1650456500000|2022-04-20 12:08:20|15510.4|15508.9|15511.4|15509.9|15511.4|15509.9|15510.1|15507.9|60
1650456510000|2022-04-20 12:08:30|||||||||36
1650456520000|2022-04-20 12:08:40|15510.9|15509.4|15510.4|15508.9|15511.4|15509.9|15510.4|15508.9|39
1650456530000|2022-04-20 12:08:50|15510.6|15509.1|15510.4|15508.9|15511.4|15509.9|15510.4|15508.9|77
1650456540000|2022-04-20 12:09:00|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|15511.4|15509.9|16
1650456550000|2022-04-20 12:09:10|||||||||20
1650456560000|2022-04-20 12:09:20|15510.4|15508.9|15510.4|15508.9|15510.4|15508.9|15510.4|15508.9|15
1650456570000|2022-04-20 12:09:30|15509.4|15507.9|15511.4|15508.9|15511.4|15509.9|15509.4|15507.9|57
1650456580000|2022-04-20 12:09:40|15511.1|15509.9|15511.4|15508.9|15511.4|15509.9|15510.4|15508.9|10
1650456590000|2022-04-20 12:09:50|15511.1|15509.6|15511.4|15509.9|15511.4|15509.9|15511.1|15509.6|5
1650456600000|2022-04-20 12:10:00|15512.6|15511.1|15512.6|15511.1|15512.6|15511.1|15512.6|15511.1|64
1650456610000|2022-04-20 12:10:10|15513.6|15512.1|15512.6|15511.1|15513.6|15512.1|15511.6|15510.1|155
1650456620000|2022-04-20 12:10:20|15513.6|15512.1|15513.6|15512.1|15513.6|15512.1|15512.6|15511.1|86
1650456630000|2022-04-20 12:10:30|15513.1|15511.6|15510.4|15508.9|15513.6|15511.9|15510.4|15508.9|167
1650456640000|2022-04-20 12:10:40|15511.4|15509.9|15510.4|15508.9|15511.4|15509.9|15510.4|15508.9|116
1650456650000|2022-04-20 12:10:50|15510.9|15509.4|15510.4|15508.9|15511.4|15509.9|15510.4|15508.9|131
1650456660000|2022-04-20 12:11:00|15509.9|15508.4|15508.4|15506.9|15510.4|15508.9|15508.4|15505.9|163
1650456670000|2022-04-20 12:11:10|15509.4|15505.9|15508.4|15506.9|15509.4|15506.9|15507.4|15505.9|67
1650456680000|2022-04-20 12:11:20|15507.4|15505.9|15508.4|15506.9|15508.4|15506.9|15507.4|15505.9|30
1650456690000|2022-04-20 12:11:30|15507.4|15505.9|15508.4|15506.9|15508.4|15506.9|15507.4|15505.9|13
1650456700000|2022-04-20 12:11:40|15507.4|15505.9|15506.4|15504.9|15508.4|15506.1|15506.4|15504.9|128
1650456710000|2022-04-20 12:11:50|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|62
1650456720000|2022-04-20 12:12:00|||||||||1
1650456730000|2022-04-20 12:12:10|15508.6|15506.1|15507.4|15505.9|15508.6|15506.9|15507.4|15505.9|36
1650456740000|2022-04-20 12:12:20|15506.9|15505.4|15506.4|15504.9|15507.4|15505.9|15506.4|15504.9|114
1650456750000|2022-04-20 12:12:30|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|17
1650456760000|2022-04-20 12:12:40|15506.9|15505.4|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|95
1650456770000|2022-04-20 12:12:50|15506.9|15505.4|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|72
1650456780000|2022-04-20 12:13:00|15506.4|15504.9|15506.4|15504.9|15506.4|15505.9|15506.4|15504.9|45
1650456790000|2022-04-20 12:13:10|15507.4|15505.9|15506.4|15504.9|15507.4|15505.9|15506.4|15504.9|141
1650456800000|2022-04-20 12:13:20|15507.4|15505.9|15506.4|15504.9|15507.4|15505.9|15506.4|15504.6|51
1650456810000|2022-04-20 12:13:30|15505.4|15503.9|15504.1|15502.6|15505.4|15503.9|15504.1|15502.6|107
1650456820000|2022-04-20 12:13:40|15505.4|15503.9|15504.1|15502.6|15506.4|15503.9|15504.1|15502.6|98
1650456830000|2022-04-20 12:13:50|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|122
1650456840000|2022-04-20 12:14:00|15505.4|15503.9|15504.1|15502.6|15505.4|15503.9|15503.1|15501.6|51
1650456850000|2022-04-20 12:14:10|15505.4|15502.9|15505.4|15503.9|15506.4|15504.9|15504.1|15502.6|81
1650456860000|2022-04-20 12:14:20|15504.9|15503.4|15504.1|15501.6|15504.9|15503.4|15503.1|15501.6|65
1650456870000|2022-04-20 12:14:30|15503.9|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|40
1650456880000|2022-04-20 12:14:40|15504.1|15502.6|15503.4|15501.9|15504.1|15502.6|15503.1|15501.6|127
1650456890000|2022-04-20 12:14:50|15503.1|15501.6|15503.1|15501.6|15505.4|15503.9|15502.1|15500.6|499
1650456900000|2022-04-20 12:15:00|15502.1|15500.6|15504.1|15502.6|15504.1|15502.6|15502.1|15500.6|67
1650456910000|2022-04-20 12:15:10|15503.6|15502.1|15504.1|15502.6|15504.4|15502.6|15503.1|15501.6|73
1650456920000|2022-04-20 12:15:20|15503.1|15501.6|15502.1|15500.6|15503.1|15501.6|15502.1|15500.6|16
1650456930000|2022-04-20 12:15:30|15501.4|15499.9|15501.1|15499.6|15501.4|15499.9|15500.1|15498.4|111
1650456940000|2022-04-20 12:15:40|15500.1|15498.6|15500.4|15498.9|15501.1|15499.6|15500.1|15498.6|53
1650456950000|2022-04-20 12:15:50|15501.1|15498.6|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|46
1650456960000|2022-04-20 12:16:00|15500.4|15498.6|15500.1|15498.6|15501.1|15499.6|15500.1|15498.6|98
1650456970000|2022-04-20 12:16:10|15499.9|15498.4|15500.1|15498.6|15500.1|15498.6|15499.1|15497.6|122
1650456980000|2022-04-20 12:16:20|15499.1|15497.6|15500.1|15498.6|15501.1|15499.6|15499.1|15497.6|135
1650456990000|2022-04-20 12:16:30|15499.6|15498.1|15499.1|15497.6|15500.1|15498.1|15499.1|15497.4|428
1650457000000|2022-04-20 12:16:40|15500.1|15498.6|15501.1|15499.6|15501.1|15499.6|15500.1|15498.6|34
1650457010000|2022-04-20 12:16:50|15500.1|15498.6|15500.2|15498.7|15500.2|15498.7|15499.1|15497.4|64
1650457020000|2022-04-20 12:17:00|15499.7|15498.2|15500.2|15498.7|15500.2|15498.7|15499.2|15497.4|262
1650457030000|2022-04-20 12:17:10|15500.4|15497.9|15499.2|15497.7|15500.4|15497.9|15499.2|15497.7|70
1650457040000|2022-04-20 12:17:20|15499.7|15498.2|15501.2|15499.7|15501.2|15499.7|15499.7|15498.2|276
1650457050000|2022-04-20 12:17:30|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|110
1650457060000|2022-04-20 12:17:40|15500.2|15497.9|15499.2|15497.7|15500.2|15497.9|15499.2|15497.7|59
1650457070000|2022-04-20 12:17:50|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|48
1650457080000|2022-04-20 12:18:00|15500.2|15498.7|15499.2|15497.7|15500.4|15498.7|15499.2|15497.7|228
1650457090000|2022-04-20 12:18:10|15500.4|15497.9|15499.2|15497.7|15500.4|15497.9|15499.2|15497.7|12
1650457100000|2022-04-20 12:18:20|15498.7|15497.2|15499.2|15497.7|15499.2|15497.7|15498.7|15496.4|264
1650457110000|2022-04-20 12:18:30|||||||||120
1650457120000|2022-04-20 12:18:40|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15498.2|15496.7|149
1650457130000|2022-04-20 12:18:50|||||||||106
1650457140000|2022-04-20 12:19:00|15498.2|15496.7|15496.2|15494.7|15498.2|15496.7|15496.2|15494.7|169
1650457150000|2022-04-20 12:19:10|||||||||83
1650457160000|2022-04-20 12:19:20|15497.2|15495.4|15498.2|15496.7|15498.2|15496.7|15496.9|15494.4|120
1650457170000|2022-04-20 12:19:30|15499.2|15497.7|15500.2|15498.7|15500.2|15498.7|15499.2|15497.7|95
1650457180000|2022-04-20 12:19:40|15499.6|15498.1|15498.2|15495.7|15500.2|15498.7|15497.2|15495.7|146
1650457190000|2022-04-20 12:19:50|15497.2|15494.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|207
1650457200000|2022-04-20 12:20:00|15496.6|15495.1|15496.2|15494.7|15496.6|15495.1|15496.2|15494.7|43
1650457210000|2022-04-20 12:20:10|15496.7|15495.2|15495.2|15493.7|15497.2|15495.7|15495.2|15493.7|106
1650457220000|2022-04-20 12:20:20|15494.2|15492.7|15497.2|15495.7|15497.2|15495.7|15494.2|15492.7|121
1650457230000|2022-04-20 12:20:30|15497.6|15496.1|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|38
1650457240000|2022-04-20 12:20:40|15497.2|15495.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|156
1650457250000|2022-04-20 12:20:50|15498.2|15496.7|15497.4|15495.9|15498.2|15496.7|15497.2|15495.7|73
1650457260000|2022-04-20 12:21:00|15497.2|15495.7|15498.2|15496.7|15499.2|15497.7|15497.2|15495.4|122
1650457270000|2022-04-20 12:21:10|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|94
1650457280000|2022-04-20 12:21:20|15497.2|15495.7|15498.4|15495.9|15498.4|15496.7|15496.2|15494.7|80
1650457290000|2022-04-20 12:21:30|15498.2|15495.7|15499.2|15497.7|15499.4|15497.7|15497.9|15495.7|106
1650457300000|2022-04-20 12:21:40|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|118
1650457320000|2022-04-20 12:22:00|15501.2|15499.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.7|407
1650457330000|2022-04-20 12:22:10|15503.2|15501.7|15502.2|15500.7|15503.2|15501.7|15502.2|15500.7|129
1650457340000|2022-04-20 12:22:20|15503.2|15501.7|15503.2|15501.7|15504.2|15502.7|15502.2|15500.7|207
1650457350000|2022-04-20 12:22:30|15502.2|15500.7|15503.2|15500.7|15503.2|15500.7|15502.2|15500.7|5
1650457360000|2022-04-20 12:22:40|15502.9|15501.4|15502.2|15500.7|15503.2|15501.7|15501.2|15499.7|62
1650457370000|2022-04-20 12:22:50|15501.2|15499.7|15502.2|15499.7|15502.2|15500.7|15501.2|15499.7|37
1650457380000|2022-04-20 12:23:00|15501.2|15500.7|15500.2|15498.7|15501.2|15500.7|15500.2|15498.7|102
1650457390000|2022-04-20 12:23:10|||||||||20
1650457400000|2022-04-20 12:23:20|15500.7|15499.2|15501.2|15499.7|15501.2|15499.7|15500.7|15499.2|65
1650457410000|2022-04-20 12:23:30|15502.2|15500.7|15502.2|15500.7|15502.4|15500.7|15502.2|15499.7|81
1650457420000|2022-04-20 12:23:40|15501.2|15499.7|15498.2|15496.7|15501.4|15499.7|15498.2|15496.7|294
1650457430000|2022-04-20 12:23:50|15499.2|15497.7|15498.2|15496.7|15499.2|15497.7|15498.2|15496.7|61
1650457440000|2022-04-20 12:24:00|15497.2|15495.7|15497.2|15495.7|15497.4|15495.7|15496.2|15494.7|281
1650457450000|2022-04-20 12:24:10|15497.7|15496.2|15498.2|15496.7|15499.2|15497.7|15497.7|15496.2|39
1650457460000|2022-04-20 12:24:20|15499.2|15497.7|15499.2|15497.7|15499.2|15497.7|15499.2|15497.7|75
1650457470000|2022-04-20 12:24:30|15498.4|15496.7|15498.2|15496.7|15499.2|15497.7|15498.2|15496.4|116
1650457480000|2022-04-20 12:24:40|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|54
1650457490000|2022-04-20 12:24:50|15498.2|15496.4|15498.2|15496.7|15498.2|15496.7|15497.9|15496.4|1
1650457500000|2022-04-20 12:25:00|15497.9|15496.4|15497.2|15495.7|15497.9|15496.4|15497.2|15495.7|36
1650457510000|2022-04-20 12:25:10|15496.2|15494.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.4|97
1650457520000|2022-04-20 12:25:20|15495.6|15494.1|15496.2|15494.7|15496.2|15494.7|15495.2|15493.7|190
1650457530000|2022-04-20 12:25:30|||||||||7
1650457540000|2022-04-20 12:25:40|15495.2|15493.7|15494.2|15492.7|15496.2|15493.7|15494.2|15492.7|83
1650457550000|2022-04-20 12:25:50|15495.2|15493.7|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|208
1650457560000|2022-04-20 12:26:00|15494.7|15493.2|15495.2|15493.7|15495.2|15493.7|15494.6|15493.1|131
1650457570000|2022-04-20 12:26:10|15494.7|15493.2|15494.2|15492.7|15495.2|15493.7|15494.2|15492.7|144
1650457580000|2022-04-20 12:26:20|15495.2|15493.7|15495.2|15493.7|15496.2|15494.7|15495.2|15493.7|89
1650457590000|2022-04-20 12:26:30|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|15494.2|15492.7|32
1650457600000|2022-04-20 12:26:40|15495.2|15493.7|15495.2|15493.7|15495.4|15493.7|15494.2|15492.7|60
1650457610000|2022-04-20 12:26:50|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|47
1650457620000|2022-04-20 12:27:00|15497.2|15495.7|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|84
1650457630000|2022-04-20 12:27:10|15497.2|15495.7|15498.2|15495.7|15499.4|15497.7|15496.2|15494.7|363
1650457640000|2022-04-20 12:27:20|15497.9|15496.4|15498.2|15496.7|15498.2|15496.7|15497.9|15496.4|42
1650457650000|2022-04-20 12:27:30|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|15497.2|15495.7|22
1650457660000|2022-04-20 12:27:40|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|173
1650457670000|2022-04-20 12:27:50|15496.2|15494.7|15498.2|15496.7|15498.2|15496.7|15496.2|15494.7|31
1650457680000|2022-04-20 12:28:00|||||||||9
1650457690000|2022-04-20 12:28:10|15499.2|15497.7|15499.2|15497.7|15499.2|15497.7|15499.2|15497.7|137
1650457700000|2022-04-20 12:28:20|15498.9|15497.4|15501.2|15499.7|15501.2|15499.7|15498.9|15497.4|31
1650457710000|2022-04-20 12:28:30|15502.2|15500.7|15501.2|15499.7|15502.4|15500.7|15501.2|15499.7|257
1650457720000|2022-04-20 12:28:40|15502.2|15500.7|15502.2|15500.7|15503.2|15501.7|15502.2|15500.7|206
1650457730000|2022-04-20 12:28:50|15501.2|15499.7|15502.2|15500.7|15502.4|15500.7|15501.2|15499.7|268
1650457740000|2022-04-20 12:29:00|15502.4|15499.7|15502.2|15500.7|15502.4|15500.7|15501.2|15499.7|88
1650457750000|2022-04-20 12:29:10|15501.2|15499.7|15501.4|15499.9|15502.2|15500.7|15501.2|15499.4|119
1650457760000|2022-04-20 12:29:20|15501.2|15499.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.7|24
1650457770000|2022-04-20 12:29:30|15503.2|15501.7|15502.2|15500.7|15503.2|15501.7|15502.2|15500.4|78
1650457780000|2022-04-20 12:29:40|15503.2|15501.7|15502.2|15500.7|15503.2|15501.7|15502.2|15500.7|172
1650457790000|2022-04-20 12:29:50|||||||||2
1650457800000|2022-04-20 12:30:00|15503.2|15501.7|15502.2|15500.7|15503.2|15501.7|15501.2|15499.4|56
1650457810000|2022-04-20 12:30:10|15501.2|15499.7|15497.2|15495.7|15501.2|15499.7|15497.2|15495.7|138
1650457820000|2022-04-20 12:30:20|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|22
1650457830000|2022-04-20 12:30:30|15496.2|15494.7|15497.2|15494.7|15497.4|15495.7|15496.2|15494.7|114
1650457840000|2022-04-20 12:30:40|15496.4|15494.9|15497.2|15495.7|15497.4|15495.7|15496.2|15494.7|21
1650457850000|2022-04-20 12:30:50|15496.2|15494.7|15494.2|15492.7|15496.2|15494.7|15493.2|15491.7|479
1650457860000|2022-04-20 12:31:00|15495.2|15492.4|15497.2|15495.7|15497.2|15495.7|15494.2|15492.4|109
1650457870000|2022-04-20 12:31:10|15496.2|15494.7|15497.2|15495.7|15497.2|15495.7|15496.2|15494.7|21
1650457880000|2022-04-20 12:31:20|15497.6|15496.1|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|62
1650457890000|2022-04-20 12:31:30|||||||||1
1650457900000|2022-04-20 12:31:40|15497.6|15496.1|15499.2|15497.7|15499.2|15497.7|15497.2|15495.7|77
1650457910000|2022-04-20 12:31:50|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|228
1650457920000|2022-04-20 12:32:00|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|46
1650457930000|2022-04-20 12:32:10|15498.2|15496.7|15499.2|15497.7|15499.2|15497.7|15497.2|15495.7|641
1650457940000|2022-04-20 12:32:20|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|15499.2|15497.4|103
1650457950000|2022-04-20 12:32:30|15499.2|15497.7|15500.2|15498.7|15500.2|15498.7|15499.2|15497.7|118
1650457960000|2022-04-20 12:32:40|15501.2|15499.7|15502.2|15500.7|15503.2|15501.7|15501.2|15499.7|127
1650457970000|2022-04-20 12:32:50|15503.2|15501.7|15503.2|15501.7|15503.4|15501.7|15502.2|15500.2|91
1650457980000|2022-04-20 12:33:00|||||||||87
1650457990000|2022-04-20 12:33:10|15502.2|15499.7|15502.2|15500.7|15502.2|15500.7|15502.2|15499.7|37
1650458000000|2022-04-20 12:33:20|15503.2|15501.7|15505.4|15503.9|15505.4|15503.9|15503.2|15501.7|65
1650458010000|2022-04-20 12:33:30|15504.4|15502.9|15505.4|15503.9|15505.4|15503.9|15504.4|15502.9|167
1650458020000|2022-04-20 12:33:40|15504.2|15502.7|15502.2|15500.7|15504.2|15502.7|15502.2|15500.7|149
1650458030000|2022-04-20 12:33:50|15501.2|15499.7|15502.2|15500.7|15502.2|15500.7|15500.2|15498.7|159
1650458040000|2022-04-20 12:34:00|15501.9|15499.7|15502.2|15500.7|15502.2|15500.7|15501.9|15499.7|24
1650458050000|2022-04-20 12:34:10|15503.2|15501.7|15502.2|15500.7|15503.2|15501.7|15501.2|15499.7|45
1650458060000|2022-04-20 12:34:20|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|15501.2|15499.7|17
1650458070000|2022-04-20 12:34:30|15501.7|15500.2|15501.2|15499.7|15502.2|15500.7|15501.2|15499.7|110
1650458080000|2022-04-20 12:34:40|15502.2|15500.7|15501.2|15499.7|15502.2|15500.7|15501.2|15499.7|33
1650458090000|2022-04-20 12:34:50|15500.9|15499.4|15501.2|15498.7|15501.2|15499.4|15500.2|15498.7|111
1650458100000|2022-04-20 12:35:00|15500.2|15499.7|15500.2|15498.7|15501.2|15499.7|15500.2|15498.7|44
1650458110000|2022-04-20 12:35:10|15501.2|15499.7|15500.2|15498.7|15501.2|15499.7|15499.9|15497.4|37
1650458120000|2022-04-20 12:35:20|15500.7|15499.2|15500.2|15498.7|15501.2|15499.2|15500.2|15498.7|55
1650458130000|2022-04-20 12:35:30|15501.2|15498.9|15502.2|15500.7|15502.2|15500.7|15500.2|15498.7|119
1650458140000|2022-04-20 12:35:40|15503.2|15501.7|15503.2|15501.7|15503.2|15501.7|15503.2|15501.7|43
1650458150000|2022-04-20 12:35:50|15503.4|15501.9|15504.2|15502.7|15505.4|15503.9|15503.4|15501.7|61
1650458160000|2022-04-20 12:36:00|15505.4|15503.9|15505.4|15503.9|15506.4|15504.1|15505.4|15503.9|74
1650458170000|2022-04-20 12:36:10|15504.2|15502.7|15504.2|15502.7|15505.4|15503.1|15504.2|15502.7|99
1650458180000|2022-04-20 12:36:20|15505.4|15502.9|15504.2|15502.7|15505.6|15503.9|15504.2|15502.7|33
1650458190000|2022-04-20 12:36:30|15505.4|15503.9|15505.4|15503.9|15505.6|15503.9|15505.4|15502.9|41
1650458200000|2022-04-20 12:36:40|15504.2|15502.7|15505.4|15503.9|15505.4|15503.9|15504.2|15502.7|14
1650458210000|2022-04-20 12:36:50|15506.4|15503.4|15505.4|15503.9|15506.4|15504.1|15505.4|15503.4|53
1650458220000|2022-04-20 12:37:00|15504.2|15502.7|15502.2|15500.7|15504.2|15502.7|15502.2|15500.7|150
1650458230000|2022-04-20 12:37:10|15501.2|15499.7|15500.2|15498.7|15502.2|15499.7|15500.2|15498.7|180
1650458240000|2022-04-20 12:37:20|15499.2|15497.7|15499.2|15497.7|15499.2|15497.7|15499.2|15497.7|61
1650458250000|2022-04-20 12:37:30|15500.2|15498.7|15501.2|15499.7|15501.4|15499.7|15500.2|15498.4|96
1650458260000|2022-04-20 12:37:40|15500.2|15498.7|15501.2|15499.7|15501.2|15499.7|15500.2|15498.7|107
1650458270000|2022-04-20 12:37:50|15500.2|15498.7|15501.4|15499.9|15502.2|15500.7|15500.2|15498.7|44
1650458280000|2022-04-20 12:38:00|15501.2|15499.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.7|151
1650458290000|2022-04-20 12:38:10|15501.6|15500.1|15499.2|15497.7|15502.2|15500.1|15499.2|15497.7|162
1650458300000|2022-04-20 12:38:20|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|38
1650458310000|2022-04-20 12:38:30|15500.2|15498.7|15500.2|15498.7|15500.2|15498.7|15499.2|15497.7|56
1650458320000|2022-04-20 12:38:40|||||||||1
1650458330000|2022-04-20 12:38:50|15501.2|15499.7|15499.2|15497.7|15501.2|15499.7|15499.2|15497.7|139
1650458340000|2022-04-20 12:39:00|||||||||2
1650458350000|2022-04-20 12:39:10|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15496.7|15495.2|214
1650458360000|2022-04-20 12:39:20|||||||||76
1650458370000|2022-04-20 12:39:30|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|33
1650458380000|2022-04-20 12:39:40|15495.2|15493.7|15494.2|15492.7|15496.2|15494.7|15494.2|15492.7|123
1650458390000|2022-04-20 12:39:50|15493.2|15491.7|15494.2|15491.7|15494.2|15492.7|15493.2|15491.7|357
1650458400000|2022-04-20 12:40:00|15493.2|15492.7|15493.2|15491.7|15493.2|15492.7|15492.2|15490.4|85
1650458410000|2022-04-20 12:40:10|15494.2|15492.7|15493.2|15491.7|15494.2|15492.7|15493.2|15491.7|241
1650458420000|2022-04-20 12:40:20|15492.2|15490.7|15493.2|15491.7|15493.4|15491.7|15492.2|15490.7|198
1650458430000|2022-04-20 12:40:30|15492.9|15490.4|15492.2|15490.7|15492.9|15490.7|15492.2|15490.4|40
1650458440000|2022-04-20 12:40:40|15493.2|15491.7|15493.2|15491.7|15494.2|15492.2|15493.2|15491.7|250
1650458450000|2022-04-20 12:40:50|15494.2|15492.7|15491.2|15489.7|15494.2|15492.7|15491.2|15489.7|188
1650458460000|2022-04-20 12:41:00|15491.7|15490.2|15492.2|15490.7|15493.2|15490.7|15491.2|15489.7|89
1650458470000|2022-04-20 12:41:10|15491.9|15490.4|15491.2|15489.7|15492.2|15490.7|15491.2|15489.7|85
1650458480000|2022-04-20 12:41:20|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|17
1650458490000|2022-04-20 12:41:30|15489.2|15487.7|15489.2|15487.7|15491.2|15488.7|15489.2|15487.7|392
1650458500000|2022-04-20 12:41:40|15488.9|15487.4|15489.9|15488.4|15489.9|15488.4|15487.7|15486.2|110
1650458510000|2022-04-20 12:41:50|15490.9|15489.4|15490.9|15488.4|15490.9|15489.4|15489.9|15488.4|144
1650458520000|2022-04-20 12:42:00|15491.4|15489.4|15487.7|15486.2|15491.4|15489.4|15487.7|15485.9|148
1650458530000|2022-04-20 12:42:10|15486.7|15485.2|15488.9|15487.4|15488.9|15487.4|15486.7|15485.2|273
1650458540000|2022-04-20 12:42:20|15489.9|15488.4|15488.9|15487.4|15489.9|15488.4|15488.9|15487.2|100
1650458550000|2022-04-20 12:42:30|15489.4|15487.9|15488.9|15487.4|15489.9|15488.4|15488.9|15487.4|140
1650458560000|2022-04-20 12:42:40|15487.7|15486.2|15486.7|15485.2|15487.7|15486.2|15486.7|15485.2|44
1650458570000|2022-04-20 12:42:50|15487.7|15486.2|15485.7|15484.2|15487.7|15486.2|15485.7|15484.2|115
1650458580000|2022-04-20 12:43:00|15485.9|15484.4|15486.7|15485.2|15486.9|15485.2|15485.7|15484.2|97
1650458590000|2022-04-20 12:43:10|15486.9|15484.4|15485.7|15484.2|15486.9|15485.2|15485.7|15484.2|34
1650458600000|2022-04-20 12:43:20|15486.2|15484.7|15487.7|15486.2|15487.7|15486.2|15486.2|15484.2|42
1650458610000|2022-04-20 12:43:30|15488.9|15486.4|15489.9|15488.4|15489.9|15488.4|15487.7|15486.2|41
1650458620000|2022-04-20 12:43:40|15488.9|15487.4|15488.9|15487.4|15489.9|15488.4|15487.7|15486.2|78
1650458630000|2022-04-20 12:43:50|15489.9|15488.4|15491.9|15490.4|15491.9|15490.4|15489.9|15488.4|54
1650458640000|2022-04-20 12:44:00|15492.9|15491.4|15492.9|15491.4|15492.9|15491.4|15491.9|15490.4|85
1650458650000|2022-04-20 12:44:10|15492.4|15490.9|15491.9|15490.4|15492.9|15491.4|15491.9|15490.4|50
1650458660000|2022-04-20 12:44:20|15492.2|15490.7|15491.9|15490.4|15492.9|15491.4|15491.9|15490.4|41
1650458670000|2022-04-20 12:44:30|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|17
1650458680000|2022-04-20 12:44:40|15490.5|15489|15489.9|15488.4|15490.9|15489.4|15489.9|15487.4|76
1650458690000|2022-04-20 12:44:50|15489.5|15488|15487.7|15486.2|15489.9|15488.4|15487.7|15486.2|164
1650458700000|2022-04-20 12:45:00|15488.9|15486.4|15488.9|15487.4|15489.9|15488.4|15488.9|15486.4|86
1650458710000|2022-04-20 12:45:10|15489.9|15486.4|15486.7|15485.2|15489.9|15487.4|15486.7|15485.2|79
1650458720000|2022-04-20 12:45:20|||||||||3
1650458730000|2022-04-20 12:45:30|15485.7|15484.2|15484.9|15482.4|15485.7|15484.2|15482.7|15481.2|162
1650458740000|2022-04-20 12:45:40|15484.7|15482.2|15484.7|15483.2|15484.7|15483.2|15482.7|15481.2|96
1650458750000|2022-04-20 12:45:50|15485.7|15484.2|15484.7|15483.2|15485.7|15484.2|15484.7|15483.2|192
1650458760000|2022-04-20 12:46:00|15484.5|15483|15484.2|15482.7|15484.7|15483.2|15483.7|15482.2|155
1650458770000|2022-04-20 12:46:10|15484.7|15483.2|15484.7|15483.2|15485.7|15484|15484.5|15483|23
1650458780000|2022-04-20 12:46:20|15484.2|15482.7|15483.7|15482.2|15485.7|15484.2|15483.7|15482.2|311
1650458790000|2022-04-20 12:46:30|15482.7|15481.2|15482.7|15481.2|15482.7|15481.2|15482.2|15480.7|209
1650458800000|2022-04-20 12:46:40|15481.5|15480|15482.7|15481.2|15482.7|15481.2|15481.5|15480|18
1650458810000|2022-04-20 12:46:50|15481.5|15480|15481.5|15480|15482.7|15481.2|15481.5|15480|128
1650458820000|2022-04-20 12:47:00|15482.2|15479.7|15482.7|15481.2|15483.7|15482.2|15481.5|15479.7|284
1650458830000|2022-04-20 12:47:10|15483.2|15481.7|15483.7|15482.2|15483.7|15482.2|15482.7|15481.2|228
1650458840000|2022-04-20 12:47:20|15482.7|15481.2|15483.7|15482.2|15484.7|15483.2|15482.7|15481.2|339
1650458850000|2022-04-20 12:47:30|15484.7|15483.2|15484.7|15483.2|15485.7|15484.2|15483.7|15482|87
1650458860000|2022-04-20 12:47:40|15484.2|15482.7|15484.7|15483.2|15484.7|15483.2|15483.7|15482|135
1650458870000|2022-04-20 12:47:50|15483.7|15482.2|15485.7|15484.2|15485.7|15484.2|15483.7|15482.2|187
1650458880000|2022-04-20 12:48:00|15484.7|15483.2|15482.7|15481.2|15484.7|15483.2|15482.7|15481.2|309
1650458890000|2022-04-20 12:48:10|15483.7|15480.2|15481.7|15480.2|15483.7|15481.2|15481.7|15480.2|168
1650458900000|2022-04-20 12:48:20|15481.5|15479.2|15481.7|15480.2|15481.7|15480.2|15481.5|15479.2|249
1650458910000|2022-04-20 12:48:30|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|90
1650458920000|2022-04-20 12:48:40|15481.2|15479.7|15480.7|15479.2|15481.9|15480.2|15479.7|15478.2|319
1650458930000|2022-04-20 12:48:50|15479.7|15478.2|15480.7|15479.2|15481.7|15480.2|15479.7|15478.2|204
1650458940000|2022-04-20 12:49:00|15481.5|15480|15483.7|15481.2|15483.7|15482.2|15480.7|15479.2|57
1650458950000|2022-04-20 12:49:10|15482.7|15482.2|15481.7|15480.2|15483.7|15482.2|15481.7|15480.2|169
1650458960000|2022-04-20 12:49:20|15482.7|15481.2|15481.7|15480.2|15482.7|15481.2|15481.7|15480|13
1650458970000|2022-04-20 12:49:30|15482.7|15481.2|15483.7|15482.2|15483.7|15482.2|15482.7|15481.2|68
1650458980000|2022-04-20 12:49:40|15484.7|15483.2|15484.7|15482.2|15484.7|15483.2|15483.7|15482|353
1650458990000|2022-04-20 12:49:50|15483.9|15482.4|15481.7|15480.2|15483.9|15482.4|15481.7|15479.2|365
1650459000000|2022-04-20 12:50:00|15479.7|15478.2|15481.7|15480.2|15481.7|15480.2|15479.7|15478.2|294
1650459010000|2022-04-20 12:50:10|15483.7|15482.2|15484.7|15483.2|15485.7|15484.2|15483.7|15482.2|341
1650459020000|2022-04-20 12:50:20|15483.9|15482.4|15485.7|15484.2|15485.7|15484.2|15483.9|15482.4|151
1650459030000|2022-04-20 12:50:30|15484.7|15483.2|15485.7|15484.2|15485.7|15484.2|15483.7|15482.2|256
1650459040000|2022-04-20 12:50:40|||||||||200
1650459060000|2022-04-20 12:51:00|15484.7|15483.2|15484.7|15483.2|15485.7|15484.2|15484.7|15483.2|117
1650459070000|2022-04-20 12:51:10|15483.7|15482.2|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|212
1650459080000|2022-04-20 12:51:20|15481.7|15480.2|15481.7|15480.2|15481.9|15480.2|15480.7|15479.2|100
1650459090000|2022-04-20 12:51:30|15480.7|15479.2|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|91
1650459100000|2022-04-20 12:51:40|15481.5|15480|15481.7|15480.2|15481.7|15480.2|15481.5|15479|223
1650459110000|2022-04-20 12:51:50|15482.7|15479.2|15482.7|15481.2|15482.7|15481.2|15481.7|15479.2|131
1650459120000|2022-04-20 12:52:00|15483.7|15482.2|15483.7|15482.2|15483.7|15482.2|15482.7|15481.2|161
1650459130000|2022-04-20 12:52:10|15484.7|15483.2|15484.7|15483.2|15484.7|15483.2|15483.7|15482.2|177
1650459140000|2022-04-20 12:52:20|15485.7|15484.2|15487.7|15486.2|15487.7|15486.2|15485.7|15484.2|37
1650459150000|2022-04-20 12:52:30|15486.7|15485.2|15487.7|15485.2|15488.9|15487.4|15486.7|15485.2|326
1650459160000|2022-04-20 12:52:40|15486.7|15486.2|15488.9|15487.4|15488.9|15487.4|15486.7|15485.2|36
1650459170000|2022-04-20 12:52:50|15487.7|15486.2|15488.9|15487.4|15488.9|15487.4|15487.7|15486.2|47
1650459180000|2022-04-20 12:53:00|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|15489.9|15488.4|85
1650459190000|2022-04-20 12:53:10|15490.9|15489.4|15490.9|15488.4|15491.2|15489.4|15489.9|15488.4|74
1650459200000|2022-04-20 12:53:20|15490.7|15489.2|15490.9|15489.4|15490.9|15489.4|15488.9|15487.4|296
1650459210000|2022-04-20 12:53:30|15489.9|15488.4|15490.9|15489.4|15490.9|15489.4|15489.9|15488.4|58
1650459220000|2022-04-20 12:53:40|15489.9|15488.4|15490.9|15489.4|15491.2|15489.7|15489.9|15488.4|221
1650459230000|2022-04-20 12:53:50|||||||||2
1650459240000|2022-04-20 12:54:00|15491.9|15490.4|15490.9|15489.4|15491.9|15490.4|15490.9|15489.4|100
1650459250000|2022-04-20 12:54:10|15491.9|15490.4|15491.9|15490.4|15492.2|15490.4|15490.9|15489.4|71
1650459260000|2022-04-20 12:54:20|15491.2|15489.4|15490.9|15489.4|15491.2|15489.7|15490.9|15489.4|184
1650459270000|2022-04-20 12:54:30|15491.9||15491.9||15491.9||15490.9||87
1650459280000|2022-04-20 12:54:40|15491.7|15490.2|15490.9|15489.4|15491.9|15490.4|15490.9|15489.4|100
1650459290000|2022-04-20 12:54:50|15491.5|15490|15491.9|15490.4|15491.9|15490.4|15491.5|15490|80
1650459300000|2022-04-20 12:55:00|15492.9|15491.4|15492.2|15490.7|15492.9|15491.4|15491.9|15490.4|238
1650459310000|2022-04-20 12:55:10|15491.9|15490.4|15492.9|15491.4|15492.9|15491.4|15491.9|15490.4|9
1650459320000|2022-04-20 12:55:20|15491.9|15490.4|15492.9|15491.4|15492.9|15491.4|15491.9|15490.4|40
1650459330000|2022-04-20 12:55:30|15493.4|15491.9|15492.9|15491.4|15493.9|15492.4|15492.9|15491.4|129
1650459340000|2022-04-20 12:55:40|15493.9|15492.4|15493.9|15492.4|15493.9|15492.4|15491.9|15490.4|151
1650459350000|2022-04-20 12:55:50|15494.9|15493.4|15493.9|15492.4|15495.2|15493.7|15493.9|15492.4|198
1650459360000|2022-04-20 12:56:00|15494.9|15493.4|15495.2|15493.7|15495.2|15493.7|15493.9|15492.4|111
1650459370000|2022-04-20 12:56:10|15494.9|15492.4|15495.2|15493.7|15495.2|15493.7|15494.9|15492.4|169
1650459380000|2022-04-20 12:56:20|||||||||55
1650459390000|2022-04-20 12:56:30|15493.9|15492.4|15492.9|15491.4|15494.7|15493.2|15492.9|15491.4|101
1650459400000|2022-04-20 12:56:40|15491.9|15490.4|15491.9|15490.4|15491.9|15490.4|15491.9|15490.4|50
1650459410000|2022-04-20 12:56:50|15490.9|15489.4|15491.9|15490.4|15491.9|15490.4|15490.9|15489.4|39
1650459420000|2022-04-20 12:57:00|15492.5|15491|15492.9|15491.4|15492.9|15491.4|15491.9|15490.4|139
1650459430000|2022-04-20 12:57:10|15493.9|15492.4|15493.9|15492.4|15494.9|15493.4|15493.4|15491.4|437
1650459440000|2022-04-20 12:57:20|15492.9|15491.4|15495.2|15493.7|15495.2|15493.7|15492.9|15491.4|145
1650459450000|2022-04-20 12:57:30|15496.2|15494.7|15496.2|15494.7|15496.2|15494.7|15495.7|15494.2|37
1650459460000|2022-04-20 12:57:40|15497.2|15495.4|15498.2|15496.7|15498.2|15496.7|15496.9|15495.4|50
1650459470000|2022-04-20 12:57:50|15498.7|15497.2|15499.2|15497.7|15500.2|15498.7|15498.7|15497.2|162
1650459480000|2022-04-20 12:58:00|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.4|158
1650459490000|2022-04-20 12:58:10|15498.2|15496.7|15498.2|15496.7|15498.2|15496.7|15497.2|15495.7|74
1650459500000|2022-04-20 12:58:20|15498.4|15495.9|15495.2|15493.7|15498.4|15495.9|15495.2|15493.7|285
1650459510000|2022-04-20 12:58:30|||||||||2
1650459520000|2022-04-20 12:58:40|15496.2|15494.4|15495.9|15494.4|15496.2|15494.4|15495.9|15494.4|43
1650459530000|2022-04-20 12:58:50|15496.7|15495.2|15496.2|15494.7|15497.2|15495.7|15496.2|15494.7|72
1650459540000|2022-04-20 12:59:00|15497.2|15495.7|15497.2|15494.7|15497.2|15495.7|15496.2|15494.4|26
1650459550000|2022-04-20 12:59:10|15496.9|15495.4|15496.2|15494.7|15497.2|15495.4|15496.2|15494.7|7
1650459560000|2022-04-20 12:59:20|15497.2||15496.2||15497.2||15496.2||5
1650459570000|2022-04-20 12:59:30|15497.2||15496.2||15497.2||15496.2||14
1650459580000|2022-04-20 12:59:40|15497.2||15496.2||15497.2||15496.2||13
1650459590000|2022-04-20 12:59:50|15497.2|15494.4|15497.2|15495.7|15497.2|15495.7|15496.2|15494.4|53
1650459600000|2022-04-20 13:00:00|15496.2|15494.7|15496.2|15494.7|15497.2|15495.7|15495.9|15493.7|117
1650459610000|2022-04-20 13:00:10|15497.2|15495.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|147
1650459620000|2022-04-20 13:00:20|15498.2|15496.7|15497.2|15495.7|15498.2|15496.7|15497.2|15495.7|34
1650459630000|2022-04-20 13:00:30|15496.2|15494.7|15497.2|15495.7|15497.4|15495.7|15496.2|15494.7|36
1650459640000|2022-04-20 13:00:40|15496.2|15494.7|15495.2|15493.7|15496.2|15494.7|15495.2|15493.7|202
1650459650000|2022-04-20 13:00:50|15495.7|15494.2|15495.2|15493.7|15495.7|15494.2|15495.2|15493.7|43
1650459660000|2022-04-20 13:01:00|15494.2|15492.7|15495.2|15493.7|15495.2|15493.7|15493.9|15492.4|282
1650459670000|2022-04-20 13:01:10|15493.9|15492.4|15495.2|15493.7|15495.2|15493.7|15493.9|15492.4|12
1650459680000|2022-04-20 13:01:20|15493.9|15492.4|15495.2|15493.7|15495.2|15493.7|15493.9|15492.4|149
1650459690000|2022-04-20 13:01:30|15494.7|15493.2|15493.9|15492.4|15495.2|15493.7|15493.9|15492.4|31
1650459700000|2022-04-20 13:01:40|15495.2|15492.7|15491.9|15490.4|15495.2|15492.7|15491.9|15490.4|82
1650459710000|2022-04-20 13:01:50|15492.9|15491.4|15492.9|15491.4|15492.9|15491.4|15491.9|15490.4|73
1650459720000|2022-04-20 13:02:00|15491.9|15490.4|15485.7|15484.2|15491.9|15490.4|15485.7|15484.2|380
1650459730000|2022-04-20 13:02:10|15486.7|15485.2|15487.7|15486.2|15488.9|15487.4|15486.7|15485.2|85
1650459740000|2022-04-20 13:02:20|15486.7|15485.2|15486.7|15485.2|15487.7|15486.2|15486.7|15485|62
1650459750000|2022-04-20 13:02:30|15485.7|15484.2|15486.7|15485.2|15486.7|15485.2|15484.7|15483.2|198
1650459760000|2022-04-20 13:02:40|15485.7|15484.2|15486.7|15485.2|15486.7|15485.2|15485.7|15484.2|203
1650459770000|2022-04-20 13:02:50|15487.7|15485|15487.7|15486.2|15488.9|15487.4|15486.7|15485|72
1650459780000|2022-04-20 13:03:00|15488.9|15487.4|15489.9|15488.4|15489.9|15488.4|15487.7|15486|61
1650459790000|2022-04-20 13:03:10|15490.2|15487.7|15489.9|15488.4|15490.9|15489.4|15488.9|15487.4|388
1650459800000|2022-04-20 13:03:20|15490.9|15489.4|15489.9|15488.4|15490.9|15489.4|15488.9|15487.4|118
1650459810000|2022-04-20 13:03:30|15488.9|15487.4|15489.9|15488.4|15489.9|15488.4|15488.9|15487.4|23
1650459820000|2022-04-20 13:03:40|15490.2|15487.4|15487.7|15485.2|15490.2|15488.4|15486.7|15485.2|53
1650459830000|2022-04-20 13:03:50|15486.7|15487.4|15488.9|15487.4|15488.9|15487.4|15486.7|15486.2|59
1650459840000|2022-04-20 13:04:00|15487.7|15486.2|15486.7|15485.2|15488.9|15487.4|15486.7|15485.2|47
1650459850000|2022-04-20 13:04:10|15485.7|15484.2|15485.7|15484.2|15486.7|15484.2|15484.7|15483.2|38
1650459860000|2022-04-20 13:04:20|15484.7|15483.2|15485.7|15484.2|15485.7|15484.2|15484.7|15483.2|84
1650459870000|2022-04-20 13:04:30|15485.9|15483.2|15485.7|15484.2|15485.9|15484.2|15485.5|15483.2|57
1650459880000|2022-04-20 13:04:40|15485.2|15483.7|15484.7|15483.2|15485.7|15484.2|15484.7|15483.2|78
1650459890000|2022-04-20 13:04:50|15485.7|15484.2|15485.7|15484.2|15485.7|15484.2|15485.7|15484.2|72
1650459900000|2022-04-20 13:05:00|15485.2|15483.7|15484.7|15483.2|15485.7|15484.2|15484.7|15483.2|189
1650459910000|2022-04-20 13:05:10|15483.7|15482.2|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|52
1650459920000|2022-04-20 13:05:20|15483.7|15482|15485.7|15484.2|15485.7|15484.2|15483.5|15482|55
1650459930000|2022-04-20 13:05:30|15484.7|15483.2|15486.7|15485.2|15486.7|15485.2|15484.7|15483.2|100
1650459940000|2022-04-20 13:05:40|15487.2|15485.7|15487.7|15486.2|15487.9|15486.2|15486.7|15485.2|169
1650459950000|2022-04-20 13:05:50|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|15487.7|15486.2|83
1650459960000|2022-04-20 13:06:00|15489.9|15488.4|15489.9|15488.4|15490.9|15489.4|15489.9|15488.2|94
1650459970000|2022-04-20 13:06:10|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|15489.9|15488.2|52
1650459980000|2022-04-20 13:06:20|15491.2|15488.7|15490.9|15489.4|15491.9|15489.4|15489.9|15488.4|62
1650459990000|2022-04-20 13:06:30|15491.9|15490.4|15489.9|15488.4|15491.9|15490.4|15489.9|15488.4|60
1650460000000|2022-04-20 13:06:40|15489.4|15487.9|15488.9|15487.4|15489.9|15488.4|15488.9|15487.2|33
1650460010000|2022-04-20 13:06:50|15489.7|15487.2|15489.9|15488.4|15489.9|15488.4|15488.9|15487.2|11
1650460020000|2022-04-20 13:07:00|15490.9|15488.7|15489.9|15488.4|15490.9|15489.4|15489.9|15488.4|30
1650460030000|2022-04-20 13:07:10|15490.9|15488.7|15488.9|15487.4|15490.9|15488.7|15488.9|15487.4|21
1650460040000|2022-04-20 13:07:20|15487.7|15486.4|15488.9|15487.4|15488.9|15487.4|15487.7|15486.2|22
1650460050000|2022-04-20 13:07:30|15489.7|15487.2|15489.9|15488.4|15490.9|15488.4|15488.9|15487.2|23
1650460060000|2022-04-20 13:07:40|15488.9|15487.4|15487.7|15486.2|15488.9|15487.4|15487.7|15486.2|56
1650460070000|2022-04-20 13:07:50|15486.7|15485.2|15485.7|15484.2|15486.7|15485.2|15485.7|15484.2|43
1650460080000|2022-04-20 13:08:00|15485.5|15484|15486.7|15485.2|15486.9|15485.2|15485.5|15484|238
1650460090000|2022-04-20 13:08:10|15487.7|15486.2|15487.7|15486.2|15487.9|15486.2|15486.7|15485.2|11
1650460100000|2022-04-20 13:08:20|15489.5|15488|15488.9|15487.4|15490.2|15488.4|15488.9|15487.4|37
1650460110000|2022-04-20 13:08:30|15490.2|15487.7|15487.7|15486.2|15490.2|15487.7|15487.7|15486.2|31
1650460120000|2022-04-20 13:08:40|15488.5|15486|15488.9|15486.4|15488.9|15486.4|15487.7|15486|10
1650460130000|2022-04-20 13:08:50|15488.2|15486.7|15488.9|15487.4|15488.9|15487.4|15487.7|15486.2|14
1650460140000|2022-04-20 13:09:00|15489.9|15488.4|15483.7|15482.2|15490.9|15488.4|15483.7|15482.2|511
1650460150000|2022-04-20 13:09:10|15483.2|15481.7|15487.7|15486.2|15487.7|15486.2|15482.7|15481.2|507
1650460160000|2022-04-20 13:09:20|15486.7|15485.2|15486.7|15485.2|15486.9|15485.2|15484.7|15483.2|268
1650460170000|2022-04-20 13:09:30|15485.7|15484.2|15484.7|15483.2|15487.4|15485.9|15484.7|15483.2|256
1650460180000|2022-04-20 13:09:40|15485.7|15484.2|15483.7|15482.2|15485.7|15484.2|15483.7|15482.2|86
1650460190000|2022-04-20 13:09:50|15485.2|15483.7|15483.7|15482.2|15485.2|15483.7|15483.7|15482.2|113
1650460200000|2022-04-20 13:10:00|15482.7|15481.2|15481.7|15480.2|15482.7|15481.2|15481.7|15480.2|154
1650460210000|2022-04-20 13:10:10|15482.7|15481.2|15481.7|15480.2|15483.7|15481.4|15481.7|15480.2|1442
1650460220000|2022-04-20 13:10:20|15480.7|15479.2|15481.7|15480.2|15481.9|15480.4|15480.7|15479.2|294
1650460230000|2022-04-20 13:10:30|15482.7|15481.2|15484.7|15483.2|15484.7|15483.2|15480.7|15479.2|520
1650460240000|2022-04-20 13:10:40|15484.9|15483.4|15489.9|15488.4|15493.9|15492.4|15484.9|15483.4|454
1650460250000|2022-04-20 13:10:50|15490.5|15489|15491.9|15489.4|15491.9|15490.4|15489.9|15488.4|261
1650460260000|2022-04-20 13:11:00|15491.7|15490.2|15484.7|15483.2|15493.2|15491.4|15484.7|15483.2|220
1650460270000|2022-04-20 13:11:10|15485.7|15483.4|15484.7|15483.2|15486.7|15484.7|15483.7|15482.2|328
1650460280000|2022-04-20 13:11:20|15483.7|15482.2|15480.7|15479.2|15484.7|15483.2|15480.7|15479.2|372
1650460290000|2022-04-20 13:11:30|15481.7|15480.2|15480.7|15479.2|15482.7|15481.2|15480.7|15479.2|258
1650460300000|2022-04-20 13:11:40|15481.7|15479.4|15480.7|15479.2|15481.9|15480.2|15480.5|15479|255
1650460310000|2022-04-20 13:11:50|15479.7|15478.2|15477.5|15476|15480.7|15478.7|15477.5|15476|163
1650460320000|2022-04-20 13:12:00|15478.5|15477|15478.5|15477|15478.5|15477|15477.5|15475.7|201
1650460330000|2022-04-20 13:12:10|15478|15476|15476.5|15475|15478.5|15477|15476.5|15475|311
1650460340000|2022-04-20 13:12:20|15475.5|15474|15475.5|15474|15476.5|15475|15475.5|15474|89
1650460350000|2022-04-20 13:12:30|15476.5|15475|15476.5|15475|15476.5|15475|15475.5|15474|120
1650460360000|2022-04-20 13:12:40|15476.7|15474|15477.5|15475|15477.5|15476|15476.2|15473.7|153
1650460370000|2022-04-20 13:12:50|15476.5|15476|15476.5|15475|15476.5|15476|15476.5|15475|110
1650460380000|2022-04-20 13:13:00|15475.5|15474|15475.5|15474|15475.5|15475|15475.5|15474|28
1650460390000|2022-04-20 13:13:10|15476.5|15475|15477.5|15476|15479.7|15478|15476.5|15475|166
1650460400000|2022-04-20 13:13:20|15476.5|15475|15476.5|15475|15477.5|15476|15476.5|15475|89
1650460410000|2022-04-20 13:13:30|15475.5|15474|15476.5|15475|15476.5|15475|15475.5|15474|158
1650460420000|2022-04-20 13:13:40|15477.5|15476|15476.5|15475|15477.5|15476|15476.5|15474.7|55
1650460430000|2022-04-20 13:13:50|15477.5|15476|15475.5|15474|15477.7|15476|15475.5|15474|22
1650460440000|2022-04-20 13:14:00|15474.5|15473|15476.5|15475|15476.5|15475|15474.5|15473|155
1650460450000|2022-04-20 13:14:10|15475.5|15474|15474.5|15473|15476.5|15475|15474.5|15473|119
1650460460000|2022-04-20 13:14:20|15473.7|15472|15473.5|15472|15473.7|15472.2|15472.5|15471|128
1650460470000|2022-04-20 13:14:30|15473.7|15471.2|15472.5|15471|15473.7|15472|15472.5|15471|275
1650460480000|2022-04-20 13:14:40|15471.2|15469.7|15473.5|15472|15473.5|15472|15471.2|15469.7|363
1650460490000|2022-04-20 13:14:50|15472.5|15471|15472.5|15471|15473.5|15472|15472.5|15471|104
1650460500000|2022-04-20 13:15:00|15473.2|15470.7|15473.5|15472|15473.5|15472|15472.5|15470.7|112
1650460510000|2022-04-20 13:15:10|15472.9|15471.4|15473.5|15472|15473.5|15472|15472.5|15470.7|58
1650460520000|2022-04-20 13:15:20|15474.5|15473|15473.5|15472|15474.5|15473|15473.5|15472|55
1650460530000|2022-04-20 13:15:30|15474.5|15473|15474.5|15473|15475.5|15474|15474.5|15473|145
1650460540000|2022-04-20 13:15:40|15475.5|15474|15475.5|15474|15475.5|15474|15474.5|15473|269
1650460550000|2022-04-20 13:15:50|15476.5|15474.2|15475.5|15474|15476.5|15474.2|15475.5|15474|58
1650460560000|2022-04-20 13:16:00|15476|15474.5|15474.5|15473|15476.5|15475|15474.5|15473|84
1650460570000|2022-04-20 13:16:10|15473.5|15472|15473.5|15472|15473.5|15472|15473.5|15472|45
1650460580000|2022-04-20 13:16:20|15472.5|15471|15472.5|15471|15472.7|15471|15471.2|15469.7|51
1650460590000|2022-04-20 13:16:30|15473.5|15472|15476.5|15475|15477.7|15476|15473.5|15472|70
1650460600000|2022-04-20 13:16:40|15477.5|15475.2|15477.5|15476|15477.5|15476|15476.5|15475|30
1650460610000|2022-04-20 13:16:50|15476.5|15475|15476.5|15474|15477.5|15476|15476.5|15474|23
1650460620000|2022-04-20 13:17:00|15475.5|15474.2|15475.5|15474|15476.5|15475|15475.5|15474|45
1650460630000|2022-04-20 13:17:10|||||||||4
1650460640000|2022-04-20 13:17:20|15475|15473.5|15474.5|15473|15475|15473.5|15474.5|15473|78
1650460650000|2022-04-20 13:17:30|15473.5|15472|15474.9|15473.4|15474.9|15473.4|15473.5|15472|73
1650460660000|2022-04-20 13:17:40|15475.7|15474.2|15477.5|15476|15477.5|15476|15475.7|15474.2|113
1650460670000|2022-04-20 13:17:50|||||||||140
1650460680000|2022-04-20 13:18:00|15476.5|15475|15478.5|15477|15478.5|15477|15476.5|15475|160
1650460690000|2022-04-20 13:18:10|15477.5|15476|15477.5|15476|15478.5|15477|15477.5|15475.7|82
1650460700000|2022-04-20 13:18:20|||||||||28
1650460710000|2022-04-20 13:18:30|15477.9|15476.4|15477.5|15476|15478.5|15477|15477.5|15475.7|99
1650460720000|2022-04-20 13:18:40|15477.9|15476.4|15478.5|15477|15478.5|15477|15477.5|15476|96
1650460730000|2022-04-20 13:18:50|15479.7|15478.2|15478.5|15477|15479.7|15478.2|15478.5|15477|26
1650460740000|2022-04-20 13:19:00|15478.2|15476.7|15475.7|15474.2|15478.2|15476.7|15475.7|15474.2|95
1650460750000|2022-04-20 13:19:10|15474.9|15473.4|15476.5|15475|15476.7|15475|15474.9|15473.4|80
1650460760000|2022-04-20 13:19:20|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|365
1650460770000|2022-04-20 13:19:30|15475.9|15474.4|15475.9|15474.4|15475.9|15474.4|15475.9|15474.4|114
1650460780000|2022-04-20 13:19:40|15476.7|15475.2|15477.5|15476|15477.5|15476|15475.9|15474.4|224
1650460790000|2022-04-20 13:19:50|15476.7|15475.2|15477.5|15476|15477.7|15476|15476.7|15475.2|135
1650460800000|2022-04-20 13:20:00|15477.7|15475.2|15476.7|15475.2|15477.7|15476|15476.7|15475.2|44
1650460810000|2022-04-20 13:20:10|15475.9|15474.4|15477.5|15476|15477.5|15476|15475.9|15474.4|47
1650460820000|2022-04-20 13:20:20|15477.7|15475.2|15477.5|15476|15477.7|15476|15476.7|15475.2|71
1650460830000|2022-04-20 13:20:30|15477.7|15475.2|15476.7|15475.2|15477.7|15476|15475.9|15474.2|74
1650460840000|2022-04-20 13:20:40|15475.9|15474.4|15474.5|15473|15476.9|15474.7|15474.5|15473|53
1650460850000|2022-04-20 13:20:50|15475.5|15474|15474.5|15473|15475.7|15474|15474.5|15472.7|63
1650460860000|2022-04-20 13:21:00|15475.5|15474|15474.5|15473|15475.5|15474|15474.5|15473|58
1650460870000|2022-04-20 13:21:10|15473.5|15472|15473.5|15472|15474.5|15473|15473.5|15472|14
1650460880000|2022-04-20 13:21:20|15472.9|15471.4|15472.5|15471|15472.9|15471.4|15472.5|15471|104
1650460890000|2022-04-20 13:21:30|15473|15471.5|15474.5|15473|15474.5|15473|15473|15471.5|169
1650460900000|2022-04-20 13:21:40|||||||||8
1650460910000|2022-04-20 13:21:50|15475.2|15472.7|15474.5|15473|15475.5|15474|15474.5|15472.7|53
1650460920000|2022-04-20 13:22:00|15475.5|15474|15475.5|15474|15475.5|15474|15475.5|15474|55
1650460930000|2022-04-20 13:22:10|15477.5|15476|15479.7|15478.2|15480.7|15479.2|15477.5|15476|162
1650460940000|2022-04-20 13:22:20|15479.2|15477.7|15479.7|15478.2|15479.9|15478.4|15479.2|15477.7|57
1650460950000|2022-04-20 13:22:30|15480.2|15478.7|15478.5|15477|15480.7|15479.2|15478.5|15477|72
1650460960000|2022-04-20 13:22:40|15479.7|15478.2|15480.7|15479.2|15480.7|15479.2|15479.7|15478.2|102
1650460970000|2022-04-20 13:22:50|15479.7|15478.2|15481.7|15480.2|15481.9|15480.2|15479.7|15478.2|51
1650460980000|2022-04-20 13:23:00|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|59
1650460990000|2022-04-20 13:23:10|15481.7|15480.2|15482.7|15481.2|15482.7|15481.2|15480.7|15479.2|235
1650461000000|2022-04-20 13:23:20|15481.7|15480.2|15482.7|15481.2|15482.7|15481.2|15481.7|15480.2|86
1650461010000|2022-04-20 13:23:30|15481.7|15480.2|15482.7|15481.2|15482.7|15481.2|15481.7|15480.2|64
1650461020000|2022-04-20 13:23:40|15483.7|15482.2|15481.7|15480.2|15483.7|15482.2|15481.7|15480.2|45
1650461030000|2022-04-20 13:23:50|15482.7|15481.2|15482.7|15481.2|15483.7|15482.2|15482.7|15481|59
1650461040000|2022-04-20 13:24:00|15483.7|15482.2|15485.7|15484.2|15485.7|15484.2|15483.7|15482.2|88
1650461050000|2022-04-20 13:24:10|15485.9|15484.4|15487.7|15485.2|15487.7|15486.2|15485.7|15484|202
1650461060000|2022-04-20 13:24:20|15487.9|15486.2|15487.7|15486.2|15487.9|15486.2|15485.7|15484.2|109
1650461070000|2022-04-20 13:24:30|15486.9|15485.2|15486.7|15485.2|15487.9|15486.2|15485.7|15484.2|173
1650461080000|2022-04-20 13:24:40|15487.7|15486.2|15488.7|15487.2|15489.9|15488.4|15487.7|15486.2|299
1650461090000|2022-04-20 13:24:50|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|15487.7|15486.2|205
1650461100000|2022-04-20 13:25:00|15487.7|15486.4|15489.9|15488.4|15489.9|15488.4|15487.7|15486.2|72
1650461110000|2022-04-20 13:25:10|15488.9|15487.4|15489.9|15488.4|15489.9|15488.4|15488.9|15487.2|98
1650461120000|2022-04-20 13:25:20|15490.2|15487.7|15488.9|15487.4|15490.2|15488.4|15488.9|15487.4|83
1650461130000|2022-04-20 13:25:30|15487.7|15486.2|15488.9|15487.4|15489.9|15488.4|15487.7|15486.2|208
1650461140000|2022-04-20 13:25:40|15488.7|15486.4|15488.7|15487.2|15488.9|15487.4|15487.7|15486.2|113
1650461150000|2022-04-20 13:25:50|15488.9|15487.4|15490.9|15489.4|15491.9|15489.7|15488.9|15487.4|76
1650461160000|2022-04-20 13:26:00|15491.9|15490.4|15488.9|15487.4|15491.9|15490.4|15488.4|15486.4|159
1650461170000|2022-04-20 13:26:10|15487.7|15486.4|15488.9|15487.4|15488.9|15487.4|15487.7|15486|120
1650461180000|2022-04-20 13:26:20|15489.7|15487.2|15488.9|15487.4|15490.2|15487.7|15488.7|15487.2|98
1650461190000|2022-04-20 13:26:30|15489.5|15488|15488.9|15487.4|15489.9|15488.4|15487.7|15486.2|33
1650461200000|2022-04-20 13:26:40|15490.2|15487.7|15486.7|15485.2|15490.2|15487.7|15486.7|15485.2|36
1650461210000|2022-04-20 13:26:50|15487.7|15486.2|15486.7|15485.2|15487.7|15486.2|15486.7|15485.2|29
1650461220000|2022-04-20 13:27:00|15485.7|15484.2|15485.7|15484.2|15486.7|15485.2|15485.7|15484.2|103
1650461230000|2022-04-20 13:27:10|15486.2|15484.7|15485.7|15484.2|15486.9|15485.2|15485.7|15484.2|138
1650461240000|2022-04-20 13:27:20|15486.7||15485.7||15486.7||15485.7||117
1650461250000|2022-04-20 13:27:30|15485.2|15483.7|15485.7|15484.2|15485.7|15484.2|15484.7|15483.2|25
1650461260000|2022-04-20 13:27:40|15484.7|15483.2|15482.7|15481.2|15484.7|15483.2|15482.7|15481.2|78
1650461270000|2022-04-20 13:27:50|15481.7|15480.2|15480.7|15479.2|15481.7|15481.2|15480.7|15479.2|54
1650461280000|2022-04-20 13:28:00|15479.7|15478.2|15482.7|15480.2|15482.7|15480.2|15479.7|15478.2|141
1650461290000|2022-04-20 13:28:10|15481.7|15481.2|15479.7|15478.2|15482.7|15481.2|15479.7|15478.2|136
1650461300000|2022-04-20 13:28:20|15478.7|15477.2|15478.5|15477|15479.7|15478.2|15478.5|15477|29
1650461310000|2022-04-20 13:28:30|15479.7|15478.2|15478.5|15477|15479.7|15478.2|15478.5|15477|70
1650461320000|2022-04-20 13:28:40|15477.9|15476.4|15475.5|15474|15478.2|15476.4|15475.5|15474|113
1650461330000|2022-04-20 13:28:50|15475|15473.5|15476.5|15474|15476.5|15475|15474.5|15473|164
1650461340000|2022-04-20 13:29:00|15475.5|15475|15475.5|15474|15476.5|15475|15475.5|15474|120
1650461350000|2022-04-20 13:29:10|15474.5|15473|15474.5|15473|15476.5|15475|15474.5|15473|55
1650461360000|2022-04-20 13:29:20|||||||||44
1650461370000|2022-04-20 13:29:30|15475.5|15474|15475.5|15474|15475.5|15474|15474.5|15472.7|47
1650461380000|2022-04-20 13:29:40|15474.5|15473|15474.5|15473|15475.7|15474|15474.5|15473|61
1650461390000|2022-04-20 13:29:50|15473.5|15472|15474.5|15473|15474.5|15473|15473.5|15472|86
1650461400000|2022-04-20 13:30:00|15473.7|15472.2|15475.5|15474|15475.5|15474|15473.7|15471.2|242
1650461410000|2022-04-20 13:30:10|15475.2|15473|15476.5|15475|15476.9|15475.4|15474.5|15472.7|135
1650461420000|2022-04-20 13:30:20|15475.5|15474|15476.5|15475|15476.5|15475|15474.5|15472.7|151
1650461430000|2022-04-20 13:30:30|15477|15475.5|15474.5|15473|15477.5|15476|15473.7|15472.2|201
1650461440000|2022-04-20 13:30:40|15473.9|15472.4|15475.5|15474|15476.5|15475|15473.7|15472.2|208
1650461450000|2022-04-20 13:30:50|15475.7|15474.2|15475.5|15474|15476.5|15475|15474.5|15473|111
1650461460000|2022-04-20 13:31:00|15476.5|15475|15475.5|15474|15476.5|15475|15475.5|15474|107
1650461470000|2022-04-20 13:31:10|15476.5|15473|15474.5|15473|15476.5|15474|15474.5|15473|34
1650461480000|2022-04-20 13:31:20|15475.5|15474|15475.5|15474|15475.7|15474|15474.5|15473|193
1650461490000|2022-04-20 13:31:30|15475.9|15474.4|15477.5|15476|15477.5|15476|15475.5|15474|116
1650461500000|2022-04-20 13:31:40|15478.5|15477|15478.5|15477|15478.5|15477|15476.5|15475|90
1650461510000|2022-04-20 13:31:50|15479|15477.5|15475.5|15474|15479.7|15478.2|15475.5|15474|200
1650461520000|2022-04-20 13:32:00|15476.5|15475|15476.5|15475|15476.5|15475|15476.5|15475|62
1650461530000|2022-04-20 13:32:10|15477.5|15476|15478.5|15477|15478.7|15477|15476.5|15474.7|61
1650461540000|2022-04-20 13:32:20|15478.7|15476.2|15476.5|15475|15478.7|15476.2|15476.5|15475|163
1650461550000|2022-04-20 13:32:30|15477.5|15475.7|15476.5|15475|15477.5|15476|15476.5|15475|63
1650461560000|2022-04-20 13:32:40|15477.5|15476|15477.5|15475|15477.7|15476|15475.5|15474|260
1650461570000|2022-04-20 13:32:50|15476.5|15474.2|15472.5|15471|15476.5|15475|15472.5|15471|122
1650461580000|2022-04-20 13:33:00|15473.5|15472|15474.5|15473|15475.5|15474|15472.9|15471.4|51
1650461590000|2022-04-20 13:33:10|15475.5|15474|15475.5|15473|15475.5|15474|15474.5|15473|72
1650461600000|2022-04-20 13:33:20|15474.5|15473.5|15474.5|15473|15475.5|15474|15474.5|15473|86
1650461610000|2022-04-20 13:33:30|15473.5|15472|15474.5|15473|15474.5|15473|15473.5|15471.7|30
1650461620000|2022-04-20 13:33:40|15473.7|15472.2|15472.5|15471|15473.7|15472.2|15471.2|15469.7|180
1650461630000|2022-04-20 13:33:50|15471.9|15470.4|15471.2|15469.7|15472.7|15471|15470.2|15468.7|155
1650461640000|2022-04-20 13:34:00|15470.2|15468.7|15469.2|15467.7|15470.2|15468.7|15469.2|15467.7|296
1650461650000|2022-04-20 13:34:10|15470.2|15468.7|15470.2|15468.7|15470.2|15468.7|15469.2|15467.7|183
1650461660000|2022-04-20 13:34:20|15469.2|15467.7|15470.2|15468.7|15471.2|15469.7|15469.2|15467.7|176
1650461670000|2022-04-20 13:34:30|15470.5|15468|15467.2|15465.7|15471.2|15469.7|15467.2|15465.7|345
1650461680000|2022-04-20 13:34:40|15468.2|15466.7|15466.2|15463.7|15468.2|15466.7|15466.2|15463.7|274
1650461690000|2022-04-20 13:34:50|15465.2|15463.5|15466.5|15465|15467.2|15465.2|15465.2|15463.5|92
1650461700000|2022-04-20 13:35:00|15466.2|15464.7|15468|15465.5|15468.2|15466.7|15466.2|15464.7|178
1650461710000|2022-04-20 13:35:10|15468.2|15466.7|15467.2|15465.7|15468.5|15466.7|15467.2|15465.5|86
1650461720000|2022-04-20 13:35:20|15468.5|15466|15467.2|15465.7|15468.5|15466.7|15466.2|15464.7|186
1650461730000|2022-04-20 13:35:30|15468.2|15466.7|15468.2|15466.7|15468.5|15466.7|15467.2|15465.7|95
1650461740000|2022-04-20 13:35:40|15469.2|15467.7|15470.2|15468.7|15471.2|15469.7|15469.2|15467.7|48
1650461750000|2022-04-20 13:35:50|15471.2|15469.7|15469.2|15467.7|15471.2|15469.7|15469.2|15467.7|1083
1650461760000|2022-04-20 13:36:00|15469|15466.5|15469.2|15467.7|15470.2|15468.7|15469|15466.5|143
1650461770000|2022-04-20 13:36:10|||||||||121
1650461780000|2022-04-20 13:36:20|15470|15467.5|15470.2|15468.7|15471.2|15469.7|15469.2|15467.5|216
1650461790000|2022-04-20 13:36:30|15471.2|15469.5|15472.5|15471|15473.5|15472|15471|15469.5|87
1650461800000|2022-04-20 13:36:40|15471.2|15469.7|15471.2|15469.7|15471.2|15469.7|15471.2|15469.7|8
1650461810000|2022-04-20 13:36:50|15470.2|15468.7|15470.2|15468.7|15470.2|15468.7|15469.2|15467.7|168
1650461820000|2022-04-20 13:37:00|15471.2|15469.7|15471.2|15469.7|15472.5|15470.2|15471.2|15469.7|112
1650461830000|2022-04-20 13:37:10|15470.2|15468.7|15470.2|15468.7|15471.2|15469.3|15470.2|15468.7|201
1650461840000|2022-04-20 13:37:20|15470.8|15469.3|15472.5|15471|15472.7|15471|15470.8|15469.3|36
1650461850000|2022-04-20 13:37:30|15471.2|15469.7|15470.2|15467.7|15471.5|15469.7|15469.2|15467.5|241
1650461860000|2022-04-20 13:37:40|15469.7|15468.7|15470.2|15468.7|15470.2|15468.7|15469.2|15467.7|776
1650461870000|2022-04-20 13:37:50|15469.5|15467.7|15468.2|15465.7|15469.5|15468|15467.2|15465.5|55
1650461880000|2022-04-20 13:38:00|15467.2|15465.5|15465.2|15463.7|15468.2|15465.7|15464.5|15462.5|121
1650461890000|2022-04-20 13:38:10|15466.2|15464.7|15466.2|15464.7|15466.5|15464.7|15465.2|15463.7|30
1650461900000|2022-04-20 13:38:20|15465.2|15463.7|15466.2|15464.7|15466.2|15464.7|15465.2|15463.7|123
1650461910000|2022-04-20 13:38:30|15465.2|15463.7|15464|15461.5|15465.2|15463.7|15464|15461.5|152
1650461920000|2022-04-20 13:38:40|15463.2|15461.7|15462|15460.5|15463.2|15461.7|15462|15460.3|321
1650461930000|2022-04-20 13:38:50|15463|15459.5|15464.2|15462.7|15464.2|15462.7|15463|15459.5|157
1650461940000|2022-04-20 13:39:00|15465|15462.5|15464|15461.5|15465|15462.7|15463|15461.5|236
1650461950000|2022-04-20 13:39:10|15463.8|15462.3|15464.2|15461.7|15465.2|15463.7|15463|15461.3|106
1650461960000|2022-04-20 13:39:20|15464|15461.5|15466.2|15464.7|15466.2|15464.7|15463|15461.5|350
1650461970000|2022-04-20 13:39:30|15467.2|15465.7|15467.2|15465.7|15467.2|15465.7|15466.2|15464.7|109
1650461980000|2022-04-20 13:39:40|15466.2|15464.7|15467.2|15465.7|15467.2|15465.7|15466.2|15464.7|60
1650461990000|2022-04-20 13:39:50|15466.7|15464.7|15464.2|15462.7|15466.7|15465.7|15464.2|15462.7|251
1650462000000|2022-04-20 13:40:00|15465.2|15463.7|15465.2|15463.7|15465.2|15463.7|15464.2|15462.5|75
1650462010000|2022-04-20 13:40:10|15466|15463.5|15465.2|15463.7|15466.2|15464.7|15465.2|15463.5|54
1650462020000|2022-04-20 13:40:20|15465.8|15464.3|15466.7|15465.2|15466.7|15465.2|15465.5|15463.5|135
1650462030000|2022-04-20 13:40:30|15465.7|15464.2|15467.7|15466.2|15467.7|15466.2|15465.7|15464.2|210
1650462040000|2022-04-20 13:40:40|15466.9|15465.2|15465.7|15464.2|15467.7|15466.2|15465.7|15464.2|44
1650462050000|2022-04-20 13:40:50|15466.7|15464|15469.7|15467.2|15469.7|15467.7|15465.7|15464|1089
1650462060000|2022-04-20 13:41:00|15468.7|15467.4|15467.7|15466.2|15469.7|15468.2|15467.7|15466.2|147
1650462070000|2022-04-20 13:41:10|15466.7|15465.2|15466.7|15464.2|15466.7|15465.2|15465.7|15464.2|82
1650462080000|2022-04-20 13:41:20|15466.5|15465.2|15466.5|15465|15466.5|15465.2|15465.5|15464|245
1650462090000|2022-04-20 13:41:30|15467.5|15466|15467.5|15466|15467.5|15466|15467.5|15466|5
1650462100000|2022-04-20 13:41:40|15466.5|15465|15468.5|15467|15469.5|15468|15466.5|15465|187
1650462110000|2022-04-20 13:41:50|15469.5|15468|15468.5|15467|15469.5|15468|15468.5|15467|64
1650462120000|2022-04-20 13:42:00|15469.5|15468|15469.5|15468|15469.5|15468|15468.5|15467|100
1650462130000|2022-04-20 13:42:10|15469|15467.5|15471.5|15470|15472.7|15471.2|15469|15467.5|211
1650462140000|2022-04-20 13:42:20|15472.7|15471.2|15471.5|15470|15472.9|15471.2|15471.5|15470|84
1650462150000|2022-04-20 13:42:30|15472.7|15471.2|15474.7|15472.2|15474.7|15473.2|15472.7|15471.2|488
1650462160000|2022-04-20 13:42:40|15473.7|15473.2|15476.4|15474.9|15476.7|15474.9|15473.7|15472|265
1650462170000|2022-04-20 13:42:50|15477.2|15475.7|15477.9|15476.4|15477.9|15476.4|15476.4|15474.9|67
1650462180000|2022-04-20 13:43:00|15477.2|15475.7|15478.7|15477.2|15478.9|15477.2|15477.2|15475.7|174
1650462190000|2022-04-20 13:43:10|15479.9|15478.4|15479.7|15478.2|15481.5|15478.4|15478.7|15477.2|697
1650462200000|2022-04-20 13:43:20|15479.9|15478.4|15480.9|15478.4|15480.9|15478.4|15477.9|15476.4|325
1650462210000|2022-04-20 13:43:30|15480.7|15479.2|15479.4|15477.9|15480.7|15479.2|15479.4|15477.9|176
1650462220000|2022-04-20 13:43:40|15477.7|15476.2|15480.9|15479.4|15480.9|15479.4|15477.7|15476|727
1650462230000|2022-04-20 13:43:50|15480.2|15478.4|15482.9|15481.4|15482.9|15481.4|15479.9|15478.2|562
1650462240000|2022-04-20 13:44:00|15483.9|15482.4|15482.9|15481.4|15483.9|15482.4|15482.9|15481.4|17
1650462250000|2022-04-20 13:44:10|15483.9|15482.4|15483.7|15481.2|15485.9|15484.4|15482.9|15481.2|188
1650462260000|2022-04-20 13:44:20|15483.9|15481.4|15482.9|15481.4|15483.9|15481.7|15482.9|15481.4|188
1650462270000|2022-04-20 13:44:30|15481.9|15480.4|15481.9|15480.4|15481.9|15480.4|15480.9|15479.4|53
1650462280000|2022-04-20 13:44:40|15482.9|15481.4|15482.9|15480.4|15483.2|15481.4|15482.4|15480.4|36
1650462290000|2022-04-20 13:44:50|15482.7|15481.2|15483.9|15482.4|15484.9|15483.4|15482.7|15481.2|92
1650462300000|2022-04-20 13:45:00|||||||||20
1650462360000|2022-04-20 13:46:00|15487.9|15486.4|15487.9|15486.4|15487.9|15486.4|15487.9|15486.4|1
1650462370000|2022-04-20 13:46:10|15488.5|15487|15490.2|15488.7|15490.2|15488.7|15487.9|15486.4|57
1650462380000|2022-04-20 13:46:20|15491.2||15490.2||15491.2||15490.2||37
1650462390000|2022-04-20 13:46:30|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15487.9|15486.4|327
1650462400000|2022-04-20 13:46:40|15488.7|15487.2|15489.2|15487.7|15489.2|15487.7|15487.9|15486.4|84
1650462410000|2022-04-20 13:46:50|15488.7|15486.2|15490.2|15488.7|15490.2|15488.7|15487.9|15486.2|127
1650462420000|2022-04-20 13:47:00|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|74
1650462430000|2022-04-20 13:47:10|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15490.2|15488.7|205
1650462440000|2022-04-20 13:47:20|15490.2|15488.7|15492.2|15490.7|15492.2|15490.7|15490.2|15488.4|137
1650462450000|2022-04-20 13:47:30|15493.2|15491.7|15491.2|15489.7|15493.2|15491.7|15491.2|15489.7|98
1650462460000|2022-04-20 13:47:40|15490.7|15489.2|15491.2|15489.7|15492.2|15490.7|15490.7|15489.2|76
1650462470000|2022-04-20 13:47:50|15490.2|15488.7|15489.2|15487.7|15491.2|15488.7|15489.2|15487.7|117
1650462480000|2022-04-20 13:48:00|15488.4|15486.9|15486.9|15485.4|15489.2|15487.7|15485.9|15484.2|215
1650462490000|2022-04-20 13:48:10|15487.7|15485.2|15485.9|15484.4|15487.9|15485.7|15485.9|15484.4|204
1650462500000|2022-04-20 13:48:20|15485.5|15484|15485.9|15484.4|15485.9|15484.4|15485.5|15484|106
1650462510000|2022-04-20 13:48:30|15485.4|15483.9|15486.9|15485.4|15486.9|15485.4|15485.4|15483.4|290
1650462520000|2022-04-20 13:48:40|15487.7|15485.2|15488.9|15487.4|15489.2|15487.4|15487.7|15485.2|136
1650462530000|2022-04-20 13:48:50|15489.2|15487.7|15491.2|15489.7|15491.2|15489.7|15489.2|15487.7|31
1650462540000|2022-04-20 13:49:00|15490.9|15488.4|15490.2|15488.7|15491.2|15489.7|15490.2|15488.4|81
1650462550000|2022-04-20 13:49:10|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15487.5|15486|133
1650462560000|2022-04-20 13:49:20|15488.7|15487.2|15486.9|15485.4|15489.2|15487.2|15486.9|15484.4|194
1650462570000|2022-04-20 13:49:30|15487.9|15486.4|15486.9|15485.4|15487.9|15486.4|15486.7|15484.4|46
1650462580000|2022-04-20 13:49:40|15486.2|15484.4|15486.9|15485.4|15486.9|15485.4|15485.9|15484.4|68
1650462590000|2022-04-20 13:49:50|15485.9|15484.4|15486.9|15485.4|15486.9|15485.4|15485.9|15484.4|94
1650462600000|2022-04-20 13:50:00|15487.5|15484.4|15486.9|15485.4|15487.5|15486|15486.9|15484.4|187
1650462610000|2022-04-20 13:50:10|15487.9|15486.4|15487.9|15486.4|15487.9|15486.4|15487.9|15486.4|29
1650462620000|2022-04-20 13:50:20|15489.2|15487.7|15490.2|15488.7|15490.2|15488.7|15487.9|15486.4|144
1650462630000|2022-04-20 13:50:30|15491.2|15489.7|15493.2|15491.7|15493.2|15491.7|15490.9|15488.7|229
1650462640000|2022-04-20 13:50:40|15494.2|15492.7|15493.2|15491.7|15494.2|15492.7|15493.2|15491.7|49
1650462650000|2022-04-20 13:50:50|15492.2|15490.7|15492.2|15490.7|15493.2|15491.7|15491.2|15489.7|84
1650462660000|2022-04-20 13:51:00|15491.2|15489.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|34
1650462670000|2022-04-20 13:51:10|15494.2|15492.7|15494.2|15492.7|15494.7|15493.2|15493.2|15491.7|109
1650462680000|2022-04-20 13:51:20|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|43
1650462690000|2022-04-20 13:51:30|15492.2|15490.7|15491.2|15489.7|15492.4|15490.7|15491.2|15489.7|126
1650462700000|2022-04-20 13:51:40|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|44
1650462710000|2022-04-20 13:51:50|||||||||20
1650462720000|2022-04-20 13:52:00|15493.2|15491.7|15492.2|15490.7|15493.2|15491.7|15492.2|15490.7|105
1650462730000|2022-04-20 13:52:10|15493.2|15491.7|15490.2|15488.7|15493.2|15491.7|15490.2|15488.7|108
1650462740000|2022-04-20 13:52:20|15491.2|15489.7|15489.2|15486.7|15491.2|15489.7|15487.9|15486.4|177
1650462750000|2022-04-20 13:52:30|15488.9|15487.4|15486.9|15485.4|15489.2|15487.4|15486.9|15485.4|129
1650462760000|2022-04-20 13:52:40|15487.9|15486.4|15489.2|15487.7|15489.2|15487.7|15487.9|15486.4|79
1650462780000|2022-04-20 13:53:00|15487.9|15486.4|15491.2|15488.7|15491.2|15489.7|15487.9|15486.4|213
1650462790000|2022-04-20 13:53:10|15490.9|15489.4|15490.2|15488.7|15491.2|15489.7|15490.2|15488.7|12
1650462800000|2022-04-20 13:53:20|15489.7|15488.2|15489.2|15487.7|15489.7|15488.2|15489.2|15487.7|72
1650462810000|2022-04-20 13:53:30|15487.9|15486.4|15489.2|15487.7|15490.2|15488.7|15487.9|15486.4|80
1650462820000|2022-04-20 13:53:40|15489.4|15486.9|15487.9|15486.4|15489.4|15487.7|15487.9|15486.4|115
1650462830000|2022-04-20 13:53:50|15488|15486.5|15489.2|15487.7|15489.2|15487.7|15488|15486.5|53
1650462840000|2022-04-20 13:54:00|15490.2|15488.2|15491.4|15488.9|15491.4|15489.9|15489.2|15488.2|163
1650462850000|2022-04-20 13:54:10|15491.2|15489.7|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|23
1650462860000|2022-04-20 13:54:20|15490.4|15488.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.9|104
1650462870000|2022-04-20 13:54:30|15491|15489.5|15493.4|15491.9|15494.4|15491.9|15491|15489.5|148
1650462880000|2022-04-20 13:54:40|15494|15492.5|15493.4|15491.9|15494.4|15492.9|15493.4|15491.9|132
1650462890000|2022-04-20 13:54:50|15494.2|15491.7|15495.4|15493.9|15495.4|15493.9|15493.4|15491.7|166
1650462900000|2022-04-20 13:55:00|15494.4|15492.9|15494.4|15491.9|15494.7|15492.9|15493.4|15491.9|171
1650462910000|2022-04-20 13:55:10|15493.4|15490.9|15492.4|15490.9|15493.4|15490.9|15492.4|15490.9|12
1650462920000|2022-04-20 13:55:20|15491.7|15489.9|15493.4|15491.9|15493.4|15491.9|15491.4|15489.9|74
1650462930000|2022-04-20 13:55:30|15492.4|15490.9|15491.4|15489.9|15494.4|15492.9|15490.4|15488.9|119
1650462940000|2022-04-20 13:55:40|15490.4|15488.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.9|90
1650462950000|2022-04-20 13:55:50|15490.7|15489.2|15489.4|15487.9|15491.4|15489.9|15489.4|15487.9|217
1650462960000|2022-04-20 13:56:00|15488.9|15486.9|15489.4|15487.9|15489.4|15487.9|15488.2|15486.7|77
1650462970000|2022-04-20 13:56:10|15490.4|15488.2|15489.4|15487.9|15490.4|15488.2|15489.4|15487.7|83
1650462980000|2022-04-20 13:56:20|||||||||31
1650462990000|2022-04-20 13:56:30|15488.4|15486.9|15488.2|15486.7|15489.4|15487.9|15488.2|15486.7|110
1650463000000|2022-04-20 13:56:40|||||||||35
1650463010000|2022-04-20 13:56:50|||||||||30
1650463020000|2022-04-20 13:57:00|15487.2|15485.7|15487.2|15484.7|15487.2|15485.7|15486.2|15484.7|100
1650463030000|2022-04-20 13:57:10|15486.2|15485.2|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|90
1650463040000|2022-04-20 13:57:20|15487.2|15485.7|15486.2|15484.7|15487.2|15485.7|15485.2|15483.7|87
1650463050000|2022-04-20 13:57:30|15485.2|15483.7|15486.2|15484.7|15486.2|15484.7|15485.2|15483.7|100
1650463060000|2022-04-20 13:57:40|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|119
1650463070000|2022-04-20 13:57:50|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|62
1650463080000|2022-04-20 13:58:00|15486.7|15485.2|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|65
1650463090000|2022-04-20 13:58:10|15488.2|15486.7|15489.2|15487.7|15489.4|15487.9|15488.2|15486.7|75
1650463100000|2022-04-20 13:58:20|15489.4|15487.9|15488.2|15486.7|15490.4|15488.7|15488.2|15486.7|155
1650463110000|2022-04-20 13:58:30|15488.4|15486.9|15487.2|15485.7|15488.4|15486.9|15487.2|15485.7|258
1650463120000|2022-04-20 13:58:40|15488.2|15486.7|15488.2|15485.7|15488.4|15486.7|15487.2|15485.7|115
1650463130000|2022-04-20 13:58:50|15487.4|15485.9|15488.2|15485.7|15488.2|15486.7|15487.2|15485.5|104
1650463140000|2022-04-20 13:59:00|15488|15486.5|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|31
1650463150000|2022-04-20 13:59:10|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|20
1650463160000|2022-04-20 13:59:20|||||||||36
1650463170000|2022-04-20 13:59:30|15487.2|15485.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|52
1650463180000|2022-04-20 13:59:40|||||||||60
1650463190000|2022-04-20 13:59:50|||||||||185
1650463200000|2022-04-20 14:00:00|15487.7|15486.2|15487.2|15485.7|15488.2|15486.5|15487.2|15485.7|148
1650463210000|2022-04-20 14:00:10|15488|15485.5|15488.2|15486.7|15488.4|15486.7|15487.2|15485.5|95
1650463220000|2022-04-20 14:00:20|15488.4|15486.9|15492.4|15489.9|15492.7|15490.9|15488.4|15486.9|68
1650463230000|2022-04-20 14:00:30|15493.4|15490.9|15493.4|15490.9|15493.4|15491.2|15491.4|15489.7|77
1650463240000|2022-04-20 14:00:40|15493.2|15491.7|15495.4|15493.9|15495.4|15493.9|15493.2|15491.7|486
1650463250000|2022-04-20 14:00:50|15496.4|15494.9|15496.4|15493.9|15497.4|15495.9|15494.4|15492.9|792
1650463260000|2022-04-20 14:01:00|15496.7|15494.9|15495.4|15493.9|15497.4|15495.9|15495.4|15493.4|213
1650463270000|2022-04-20 14:01:10|15496.4|15494.9|15497.4|15495.9|15498.4|15496.9|15496.4|15494.9|212
1650463280000|2022-04-20 14:01:20|15498.4|15496.9|15498.4|15496.9|15498.4|15496.9|15497.4|15495.9|33
1650463290000|2022-04-20 14:01:30|15497.4|15495.9|15499.4|15497.9|15499.4|15497.9|15497.4|15495.9|771
1650463300000|2022-04-20 14:01:40|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|203
1650463310000|2022-04-20 14:01:50|15500.9|15499.4|15499.4|15497.9|15501.4|15499.9|15499.4|15497.9|164
1650463320000|2022-04-20 14:02:00|15498.4|15496.9|15499.4|15497.9|15499.4|15497.9|15498.4|15496.7|90
1650463330000|2022-04-20 14:02:10|15498.4|15496.9|15497.4|15495.9|15499.4|15497.9|15496.4|15494.9|259
1650463340000|2022-04-20 14:02:20|15498.4|15496.9|15497.4|15495.9|15498.7|15496.9|15496.4|15494.9|308
1650463350000|2022-04-20 14:02:30|15496.7|15494.9|15497.4|15495.9|15497.4|15495.9|15496.4|15494.9|41
1650463360000|2022-04-20 14:02:40|15498.4|15496.2|15500.4|15498.9|15500.4|15498.9|15497.4|15495.9|194
1650463370000|2022-04-20 14:02:50|15501.4|15499.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|34
1650463380000|2022-04-20 14:03:00|15500.4|15498.9|15499.4|15497.9|15501.4|15499.9|15499.4|15497.9|247
1650463390000|2022-04-20 14:03:10|15498.4|15496.9|15499.4|15496.9|15499.4|15497.9|15497.4|15495.9|97
1650463400000|2022-04-20 14:03:20|15499.2|15497.7|15498.4|15496.9|15499.4|15497.9|15497.4|15495.7|68
1650463410000|2022-04-20 14:03:30|15497.4|15495.9|15497.4|15495.9|15498.4|15496.9|15497.4|15495.9|7
1650463420000|2022-04-20 14:03:40|15498.4|15496.9|15498.4|15496.9|15499.7|15497.9|15497.4|15495.9|37
1650463430000|2022-04-20 14:03:50|15499|15497.5|15499.4|15497.9|15499.4|15497.9|15498.4|15496.9|173
1650463440000|2022-04-20 14:04:00|15498.4|15496.9|15498.4|15496.9|15498.7|15496.9|15497.4|15495.9|98
1650463450000|2022-04-20 14:04:10|15497.4|15495.9|15497.4|15495.9|15497.4|15496.9|15497.4|15495.9|120
1650463460000|2022-04-20 14:04:20|15496.4|15494.9|15496.4|15494.9|15496.4|15494.9|15495.4|15493.9|70
1650463470000|2022-04-20 14:04:30|15497.4||15496.4||15497.4||15496.4||59
1650463480000|2022-04-20 14:04:40|15497.4|15495.9|15496.4|15494.9|15497.7|15495.9|15496.4|15494.9|74
1650463490000|2022-04-20 14:04:50|15497.4|15495.7|15496.4|15494.9|15497.4|15495.9|15496.4|15494.9|230
1650463500000|2022-04-20 14:05:00|15496.9|15495.4|15498.4|15496.9|15498.4|15496.9|15496.4|15494.9|199
1650463510000|2022-04-20 14:05:10|15499.4|15497.9|15498.4|15496.9|15499.7|15497.9|15498.4|15496.9|87
1650463520000|2022-04-20 14:05:20|15497.4|15495.9|15497.4|15495.9|15497.4|15495.9|15496.4|15494.9|181
1650463530000|2022-04-20 14:05:30|15498.4|15496.9|15498.4|15496.9|15498.7|15496.9|15497.4|15495.9|90
1650463550000|2022-04-20 14:05:50|15497.7|15496.2|15498.4|15496.9|15498.4|15496.9|15497.4|15495.9|162
1650463560000|2022-04-20 14:06:00|15497.4|15495.9|15497.4|15495.9|15498.4|15496.5|15497.4|15495.9|57
1650463570000|2022-04-20 14:06:10|15498.4|15496.9|15498.4|15496.9|15498.4|15496.9|15498.2|15495.9|4
1650463580000|2022-04-20 14:06:20|15497.4|15495.9|15499.4|15496.9|15499.4|15496.9|15497.4|15495.9|428
1650463590000|2022-04-20 14:06:30|15498.7|15497.2|15497.4|15495.9|15498.7|15497.2|15497.4|15495.9|23
1650463600000|2022-04-20 14:06:40|15498.4|15496.9|15498.4|15496.9|15498.4|15496.9|15498.4|15496.9|248
1650463610000|2022-04-20 14:06:50|||||||||12
1650463620000|2022-04-20 14:07:00|15499.4|15497.9|15498.4|15496.9|15499.4|15497.9|15498.4|15496.9|78
1650463630000|2022-04-20 14:07:10|15497.4|15495.9|15498.4|15496.9|15498.4|15496.9|15497.4|15495.9|76
1650463640000|2022-04-20 14:07:20|15498|15496.5|15496.4|15494.9|15498|15496.5|15496.4|15494.9|326
1650463650000|2022-04-20 14:07:30|15497|15495.5|15496.4|15494.9|15497.4|15495.9|15495.4|15493.9|45
1650463660000|2022-04-20 14:07:40|15495.4|15493.9|15493.4|15491.9|15495.4|15493.9|15493.4|15491.9|324
1650463670000|2022-04-20 14:07:50|15492.9|15491.4|15493.4|15491.9|15494.7|15492.9|15492.4|15490.9|126
1650463680000|2022-04-20 14:08:00|15494.4|15492.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.7|196
1650463690000|2022-04-20 14:08:10|15496.4|15494.9|15495.4|15493.9|15496.4|15494.9|15495.4|15493.9|211
1650463700000|2022-04-20 14:08:20|15496|15494.5|15494.4|15492.9|15496|15494.5|15494.4|15492.9|35
1650463710000|2022-04-20 14:08:30|15493.4|15491.9|15493.4|15491.9|15494.4|15492.2|15493.4|15491.9|114
1650463720000|2022-04-20 14:08:40|15492.4|15490.9|15494.4|15492.9|15495.4|15493.9|15492.4|15490.9|77
1650463730000|2022-04-20 14:08:50|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|41
1650463740000|2022-04-20 14:09:00|15494.4|15492.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.7|107
1650463750000|2022-04-20 14:09:10|15494.4|15492.9|15494.4|15492.9|15495.7|15493.9|15494.4|15492.9|68
1650463760000|2022-04-20 14:09:20|15493.4|15491.9|15492.4|15490.9|15494.4|15492.9|15492.4|15490.7|250
1650463770000|2022-04-20 14:09:30|15491.4|15489.9|15491.4|15489.9|15492.4|15490.2|15490.4|15488.9|385
1650463780000|2022-04-20 14:09:40|15491.7|15489.2|15491.4|15489.9|15491.7|15490.2|15489.4|15487.9|279
1650463790000|2022-04-20 14:09:50|15491.2|15488.9|15491.4|15489.9|15492.4|15490.2|15490.4|15488.9|97
1650463800000|2022-04-20 14:10:00|15491.2|15489.7|15496.4|15494.9|15496.4|15494.9|15490.4|15488.9|320
1650463810000|2022-04-20 14:10:10|15495.9|15494.4|15495.4|15493.9|15495.9|15494.4|15494.4|15492.7|156
1650463820000|2022-04-20 14:10:20|15495.7|15493.2|15496.4|15494.9|15496.4|15494.9|15495.2|15492.9|103
1650463830000|2022-04-20 14:10:30|15497.4|15495.9|15498.4|15496.9|15498.4|15496.9|15497.4|15495.9|226
1650463840000|2022-04-20 14:10:40|15499.7|15497.2|15498.4|15496.9|15499.7|15497.9|15498.4|15496.9|120
1650463850000|2022-04-20 14:10:50|15498.7|15497.2|15499.4|15497.9|15499.4|15497.9|15498.4|15496.7|140
1650463860000|2022-04-20 14:11:00|15498.4|15496.9|15498.4|15496.9|15499.4|15497.9|15498.4|15496.9|45
1650463870000|2022-04-20 14:11:10|15499.4|15497.9|15499.4|15497.9|15499.4|15497.9|15499.4|15497.9|121
1650463880000|2022-04-20 14:11:20|15498.4|15496.9|15498.4|15496.9|15499.7|15497.9|15498.4|15496.9|106
1650463890000|2022-04-20 14:11:30|||||||||31
1650463900000|2022-04-20 14:11:40|15499.4|15497.9|15497.4|15495.9|15499.4|15497.9|15497.4|15495.9|40
1650463910000|2022-04-20 14:11:50|15498.4|15496.2|15496.4|15494.9|15498.4|15496.9|15496.4|15494.9|81
1650463920000|2022-04-20 14:12:00|15497.4|15495.9|15496.4|15494.9|15497.7|15495.9|15496.4|15494.9|103
1650463930000|2022-04-20 14:12:10|15497.2|15494.7|15496.4|15494.9|15497.4|15495.2|15495.4|15493.9|54
1650463940000|2022-04-20 14:12:20|15495.4|15493.9|15493.4|15491.9|15496.7|15494.9|15493.4|15491.9|51
1650463950000|2022-04-20 14:12:30|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15491.4|15489.9|60
1650463960000|2022-04-20 14:12:40|||||||||44
1650463970000|2022-04-20 14:12:50|15492.7|15490.2|15489.4|15486.9|15492.7|15490.2|15488.2|15486.7|156
1650463980000|2022-04-20 14:13:00|15488.2|15486.7|15487.2|15485.7|15488.2|15486.7|15486.2|15484.7|172
1650463990000|2022-04-20 14:13:10|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|143
1650464000000|2022-04-20 14:13:20|15488.7|15487.2|15488.2|15486.7|15489.4|15487.9|15487.2|15485.5|177
1650464010000|2022-04-20 14:13:30|15488.4|15485.9|15488.2|15485.7|15488.4|15486.7|15487.2|15485.7|68
1650464020000|2022-04-20 14:13:40|15488|15486.5|15487.2|15485.7|15488.2|15486.7|15487.2|15485.5|89
1650464030000|2022-04-20 14:13:50|15486.7|15485.2|15487.2|15485.7|15488.2|15486.7|15486.2|15484.5|210
1650464040000|2022-04-20 14:14:00|15487.7|15486.2|15488.2|15486.7|15488.4|15486.7|15487.2|15485.7|111
1650464050000|2022-04-20 14:14:10|15487.4|15485.7|15486.7|15485.2|15487.4|15485.9|15486.7|15485.2|108
1650464060000|2022-04-20 14:14:20|15486.2|15484.7|15487.2|15485.7|15488.2|15485.7|15486.2|15484.7|99
1650464070000|2022-04-20 14:14:30|15488.2|15486.7|15487.2|15485.7|15488.4|15486.7|15487.2|15485.5|34
1650464080000|2022-04-20 14:14:40|15486.2|15484.7|15485.2|15483.7|15487.2|15485.7|15485.2|15483.7|98
1650464090000|2022-04-20 14:14:50|15485|15483.5|15483.2|15481.7|15485.2|15483.7|15483.2|15481.7|198
1650464100000|2022-04-20 14:15:00|15483.7|15482.2|15485.2|15482.7|15485.2|15483.7|15483.2|15481.7|110
1650464110000|2022-04-20 14:15:10|15484.4|15482.9|15485.2|15483.7|15486.2|15484.7|15484.2|15482.7|39
1650464120000|2022-04-20 14:15:20|15485.7|15484.2|15486.2|15484.7|15486.2|15484.7|15485.2|15483.5|521
1650464130000|2022-04-20 14:15:30|15486.7|15485.2|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|168
1650464140000|2022-04-20 14:15:40|15487.2|15485.7|15486.2|15484.7|15487.2|15485.7|15485.2|15483.7|145
1650464150000|2022-04-20 14:15:50|15485.2|15483.7|15485.2|15483.7|15485.2|15483.7|15485.2|15483.7|85
1650464160000|2022-04-20 14:16:00|||||||||43
1650464170000|2022-04-20 14:16:10|||||||||74
1650464180000|2022-04-20 14:16:20|15485.7|15484.2|15485.2|15483.7|15486.4|15484.7|15485.2|15483.5|83
1650464190000|2022-04-20 14:16:30|15485|15482.7|15484.2|15482.7|15485.4|15483.7|15484.2|15482.7|98
1650464200000|2022-04-20 14:16:40|15485.2|15483.7|15483.2|15481.7|15485.7|15484.2|15483.2|15481.7|123
1650464210000|2022-04-20 14:16:50|||||||||349
1650464220000|2022-04-20 14:17:00|15484.2|15482.7|15485.2|15483.7|15485.2|15483.7|15484.2|15482.5|132
1650464230000|2022-04-20 14:17:10|15486.2|15484.7|15485.2|15483.7|15486.2|15484.7|15485.2|15483.7|54
1650464240000|2022-04-20 14:17:20|15486.2|15484.7|15486.2|15484.7|15486.4|15484.7|15486.2|15483.7|14
1650464250000|2022-04-20 14:17:30|15487.2|15485.7|15487.2|15485.7|15487.7|15486.2|15487.2|15485.7|69
1650464260000|2022-04-20 14:17:40|15486.4|15484.9|15487.2|15485.7|15487.2|15485.7|15486.2|15484.5|80
1650464270000|2022-04-20 14:17:50|15486.2|15484.7|15485.2|15483.7|15487.2|15485.7|15485.2|15483.7|79
1650464280000|2022-04-20 14:18:00|15486.2|15484.7|15488.2|15486.7|15488.2|15486.7|15486.2|15484.7|68
1650464290000|2022-04-20 14:18:10|15487.2|15485.7|15489.4|15487.9|15489.4|15487.9|15487.2|15485.7|133
1650464300000|2022-04-20 14:18:20|15490.2|15487.7|15489.4|15487.9|15490.2|15487.9|15488.2|15486.7|111
1650464310000|2022-04-20 14:18:30|15490.4|15488.9|15490.4|15488.9|15490.7|15488.9|15490.2|15487.9|17
1650464320000|2022-04-20 14:18:40|15491.4|15489.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.9|29
1650464330000|2022-04-20 14:18:50|15491.4|15489.9|15491.4|15488.9|15491.7|15489.9|15490.4|15488.7|117
1650464340000|2022-04-20 14:19:00|15490.4|15489.9|15488.2|15486.7|15491.4|15489.9|15488.2|15486.7|39
1650464350000|2022-04-20 14:19:10|15488.4|15485.9|15487.2|15485.7|15488.4|15486.7|15486.2|15484.5|63
1650464360000|2022-04-20 14:19:20|15487.4|15484.7|15487|15485.5|15487.4|15485.7|15486.2|15484.7|22
1650464370000|2022-04-20 14:19:30|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|43
1650464380000|2022-04-20 14:19:40|||||||||1
1650464390000|2022-04-20 14:19:50|15488.2|15486.7|15487.2|15484.7|15488.2|15486.7|15486.2|15484.7|146
1650464400000|2022-04-20 14:20:00|15486.4|15484.9|15486.2|15484.7|15487.2|15484.9|15486.2|15484.7|68
1650464410000|2022-04-20 14:20:10|15485.2|15483.7|15485.2|15483.7|15485.7|15484.2|15483.7|15481.7|127
1650464420000|2022-04-20 14:20:20|15486.2|15484.7|15486|15484.5|15486.4|15484.7|15485.2|15483.7|48
1650464430000|2022-04-20 14:20:30|15486.2|15484.7|15485.2|15483.7|15486.2|15484.7|15485.2|15483.7|195
1650464440000|2022-04-20 14:20:40|15486.2|15484.7|15484.2|15482.7|15486.2|15484.7|15484.2|15482.7|73
1650464450000|2022-04-20 14:20:50|15483.2|15481.7|15486.2|15484.7|15486.2|15484.7|15483.2|15481.7|210
1650464460000|2022-04-20 14:21:00|15487.2|15485.7|15486.2|15484.7|15488.2|15486.7|15486.2|15484.7|103
1650464470000|2022-04-20 14:21:10|15487.2|15485.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|78
1650464480000|2022-04-20 14:21:20|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15489.4|15486.9|79
1650464490000|2022-04-20 14:21:30|15489.9|15488.4|15489.4|15487.9|15490.4|15488.9|15489.4|15487.7|102
1650464500000|2022-04-20 14:21:40|15490.4|15488.9|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|146
1650464510000|2022-04-20 14:21:50|||||||||37
1650464520000|2022-04-20 14:22:00|15489.9|15488.4|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|251
1650464530000|2022-04-20 14:22:10|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|60
1650464540000|2022-04-20 14:22:20|15489.4|15487.9|15489.4|15487.9|15490.7|15488.9|15489.4|15487.9|98
1650464550000|2022-04-20 14:22:30|15490.4|15488.9|15490.4|15488.9|15490.7|15488.9|15489.4|15487.9|29
1650464560000|2022-04-20 14:22:40|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|6
1650464570000|2022-04-20 14:22:50|15490.4|15488.9|15488.2|15486.7|15490.4|15488.9|15488.2|15486.7|72
1650464580000|2022-04-20 14:23:00|15488|15485.7|15488.2|15486.7|15489.4|15487.9|15487.2|15485.7|154
1650464590000|2022-04-20 14:23:10|||||||||88
1650464600000|2022-04-20 14:23:20|15489.4|15487.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|108
1650464610000|2022-04-20 14:23:30|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15490.9|15489.4|45
1650464620000|2022-04-20 14:23:40|15491.2|15488.9|15490.4|15488.9|15492.4|15490.9|15490.4|15488.9|224
1650464630000|2022-04-20 14:23:50|15490.9|15489.4|15489.4|15487.9|15491.4|15489.9|15489.4|15487.9|137
1650464640000|2022-04-20 14:24:00|15490|15488.5|15488.2|15486.7|15490|15488.5|15488.2|15486.7|73
1650464650000|2022-04-20 14:24:10|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15
1650464660000|2022-04-20 14:24:20|15490.4|15488.9|15489.4|15487.9|15490.4|15488.9|15487.2|15485.7|217
1650464670000|2022-04-20 14:24:30|15490.4|15488.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|21
1650464680000|2022-04-20 14:24:40|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|223
1650464690000|2022-04-20 14:24:50|15490.7|15489.2|15489.4|15487.9|15490.7|15489.2|15489.4|15487.9|10
1650464700000|2022-04-20 14:25:00|15488.9|15487.4|15491.2|15488.7|15491.2|15489.7|15488.2|15486.7|214
1650464710000|2022-04-20 14:25:10|15490.4|15488.9|15491.4|15488.9|15491.7|15489.9|15489.4|15487.9|173
1650464720000|2022-04-20 14:25:20|15491.2|15489.9|15491.4|15489.9|15491.7|15489.9|15490.4|15488.9|111
1650464730000|2022-04-20 14:25:30|15490.4|15488.9|15490.4|15488.9|15491.4|15488.9|15489.4|15487.7|86
1650464740000|2022-04-20 14:25:40|15491|15489.5|15490.4|15488.9|15491.4|15489.9|15490.4|15488.9|149
1650464750000|2022-04-20 14:25:50|15491.4|15489.9|15492.4|15490.9|15492.4|15490.9|15491.4|15489.9|42
1650464760000|2022-04-20 14:26:00|15491.9|15490.4|15492.4|15490.9|15492.4|15490.9|15491.4|15489.9|93
1650464770000|2022-04-20 14:26:10|15491.4|15489.9|15492.4|15490.9|15492.4|15490.9|15491.4|15489.9|74
1650464780000|2022-04-20 14:26:20|15493.2|15490.7|15495.4|15493.9|15495.4|15493.9|15492.4|15490.7|198
1650464790000|2022-04-20 14:26:30|15494.4|15492.9|15494.4|15492.9|15494.4|15492.9|15494.4|15492.9|53
1650464800000|2022-04-20 14:26:40|15495.4|15493.9|15494.4|15492.9|15495.7|15493.9|15494.4|15492.9|232
1650464810000|2022-04-20 14:26:50|||||||||33
1650464820000|2022-04-20 14:27:00|15493.4|15491.9|15492.4|15490.9|15494.4|15492.9|15492.4|15490.9|131
1650464830000|2022-04-20 14:27:10|15491.4|15489.9|15491.4|15489.9|15492.2|15490.7|15491.4|15489.7|24
1650464840000|2022-04-20 14:27:20|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15491.4|15489.9|104
1650464850000|2022-04-20 14:27:30|15491.4|15489.9|15491.4|15489.9|15491.4|15490.9|15491.4|15489.9|119
1650464860000|2022-04-20 14:27:40|15492.4|15490.9|15491.4|15489.9|15492.7|15490.9|15491.4|15489.9|14
1650464870000|2022-04-20 14:27:50|15491.7|15488.9|15492.4|15490.9|15492.4|15490.9|15490.4|15488.9|635
1650464880000|2022-04-20 14:28:00|15492.7|15490.2|15491.4|15489.9|15492.7|15490.9|15491.4|15489.9|64
1650464890000|2022-04-20 14:28:10|15490.4|15488.9|15487.2|15485.7|15490.4|15488.9|15486.2|15484.7|41
1650464900000|2022-04-20 14:28:20|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|130
1650464910000|2022-04-20 14:28:30|15488|15486.5|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|354
1650464920000|2022-04-20 14:28:40|15487.2|15485.7|15488.2|15486.7|15488.4|15486.7|15487.2|15485.7|301
1650464930000|2022-04-20 14:28:50|15487.2|15485.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|352
1650464940000|2022-04-20 14:29:00|15487.2|15485.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|89
1650464950000|2022-04-20 14:29:10|15488.2|15486.7|15489.4|15487.9|15489.4|15487.9|15488.2|15486.7|56
1650464960000|2022-04-20 14:29:20|15488.9|15487.4|15490.4|15488.9|15490.7|15488.9|15488.2|15486.7|117
1650464970000|2022-04-20 14:29:30|15489.4|15487.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|21
1650464980000|2022-04-20 14:29:40|15489.4|15487.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|20
1650464990000|2022-04-20 14:29:50|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|31
1650465000000|2022-04-20 14:30:00|15488.2|15486.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|51
1650465010000|2022-04-20 14:30:10|15488.4|15485.9|15486.2|15484.7|15488.4|15486.7|15486.2|15484.7|117
1650465020000|2022-04-20 14:30:20|15487.2|15485.7|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|24
1650465030000|2022-04-20 14:30:30|15487.2|15484.9|15488.2|15486.7|15489.7|15487.7|15486.2|15484.2|106
1650465040000|2022-04-20 14:30:40|15487.2|15485.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|21
1650465050000|2022-04-20 14:30:50|15488.4|15485.9|15486.2|15484.7|15488.4|15486.7|15486.2|15484.7|40
1650465060000|2022-04-20 14:31:00|15487.2|15485.7|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|129
1650465070000|2022-04-20 14:31:10|15485.7|15484.2|15484.2|15482.7|15486.2|15484.7|15484.2|15482.7|187
1650465080000|2022-04-20 14:31:20|15485.2|15483.7|15484.2|15482.7|15485.4|15483.7|15483.2|15481.7|37
1650465090000|2022-04-20 14:31:30|15485.4|15482.9|15485.2|15483.7|15486.2|15484.7|15484.2|15482.5|44
1650465100000|2022-04-20 14:31:40|15485.7|15484.2|15485.2|15483.7|15486.2|15484.7|15485.2|15483.7|80
1650465110000|2022-04-20 14:31:50|15486.2|15484.7|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|99
1650465120000|2022-04-20 14:32:00|15486|15483.5|15485.2|15483.7|15486.4|15484.7|15485.2|15483.5|21
1650465130000|2022-04-20 14:32:10|15484.4|15482.7|15485.2|15483.7|15486.2|15484.7|15484.2|15482.7|95
1650465140000|2022-04-20 14:32:20|15485.4|15483.9|15486.2|15484.7|15486.4|15484.7|15485.2|15483.7|113
1650465150000|2022-04-20 14:32:30|15485.7|15484.2|15486.2|15484.7|15486.2|15484.7|15485.2|15483.5|104
1650465160000|2022-04-20 14:32:40|||||||||192
1650465170000|2022-04-20 14:32:50|15485.2|15483.7|15487.2|15485.7|15488.2|15486.7|15485.2|15483.7|130
1650465180000|2022-04-20 14:33:00|15488.2|15486.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|133
1650465190000|2022-04-20 14:33:10|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|60
1650465200000|2022-04-20 14:33:20|15487.2|15485.7|15487.2|15485.7|15488.4|15486.7|15487.2|15485.7|39
1650465210000|2022-04-20 14:33:30|15488.2|15486.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|138
1650465220000|2022-04-20 14:33:40|15487.7|15486.2|15489.4|15487.9|15489.4|15487.9|15487.7|15486.2|116
1650465230000|2022-04-20 14:33:50|15488.2|15486.7|15491.4|15489.9|15491.4|15489.9|15488.2|15486.7|178
1650465240000|2022-04-20 14:34:00|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|146
1650465250000|2022-04-20 14:34:10|||||||||2
1650465260000|2022-04-20 14:34:20|15489.9|15488.4|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|136
1650465270000|2022-04-20 14:34:30|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15489.2|15487.7|226
1650465280000|2022-04-20 14:34:40|15488.2|15486.7|15489.4|15487.9|15489.4|15487.9|15488.2|15486.7|106
1650465290000|2022-04-20 14:34:50|||||||||40
1650465300000|2022-04-20 14:35:00|15489.7|15487.2|15488.2|15486.7|15489.7|15487.9|15488|15485.7|225
1650465310000|2022-04-20 14:35:10|15487.7|15486.2|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|312
1650465320000|2022-04-20 14:35:20|15488.4|15485.9|15488.2|15486.7|15488.4|15486.7|15487.2|15485.7|252
1650465330000|2022-04-20 14:35:30|15487.7|15486.2|15487.2|15484.7|15488.2|15486.5|15487.2|15484.7|109
1650465340000|2022-04-20 14:35:40|15486.2|15485.7|15485.2|15483.7|15486.2|15485.7|15484.2|15482.7|82
1650465350000|2022-04-20 14:35:50|15484.2|15482.7|15483.2|15480.7|15484.2|15482.7|15482.2|15480.5|112
1650465360000|2022-04-20 14:36:00|15484.2|15481.7|15485.2|15483.7|15485.2|15483.7|15484.2|15480.7|17
1650465370000|2022-04-20 14:36:10|15484.2|15482.7|15484.4|15482.9|15485.2|15483.7|15484.2|15482.7|114
1650465380000|2022-04-20 14:36:20|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|3
1650465390000|2022-04-20 14:36:30|||||||||355
1650465400000|2022-04-20 14:36:40|15485.2|15483.7|15485.2|15483.7|15485.4|15483.7|15484.2|15482.7|23
1650465410000|2022-04-20 14:36:50|15484.7|15483.2|15485.2|15483.7|15485.2|15483.7|15484.7|15483.2|1114
1650465420000|2022-04-20 14:37:00|15485.7|15484.2|15485.2|15483.7|15486.2|15484.7|15484.7|15483.2|116
1650465430000|2022-04-20 14:37:10|15484.2|15482.7|15483.2|15481.7|15484.2|15482.7|15483.2|15481.7|149
1650465440000|2022-04-20 14:37:20|15484.2|15482.7|15484.2|15482.7|15485.2|15483.7|15484.2|15482.7|51
1650465450000|2022-04-20 14:37:30|15485.2|15483.7|15486.4|15483.9|15486.4|15484.7|15485.2|15483.7|160
1650465460000|2022-04-20 14:37:40|15486|15484.5|15487.2|15484.7|15487.2|15484.7|15486|15483.7|88
1650465470000|2022-04-20 14:37:50|15486.2|15484.2|15486.2|15484.7|15486.2|15484.7|15485.2|15483.5|230
1650465480000|2022-04-20 14:38:00|15487.2|15485.7|15486.2|15484.7|15487.2|15485.7|15485.2|15483.7|219
1650465490000|2022-04-20 14:38:10|||||||||52
1650465500000|2022-04-20 14:38:20|15487.2|15485.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|178
1650465510000|2022-04-20 14:38:30|15488.7|15487.2|15491.4|15489.9|15491.4|15489.9|15488.7|15487.2|337
1650465520000|2022-04-20 14:38:40|15490.9|15489.4|15487.2|15485.7|15491.4|15489.9|15487.2|15485.7|247
1650465530000|2022-04-20 14:38:50|15488.2|15486.7|15489.4|15487.9|15489.4|15487.9|15488.2|15486.7|54
1650465540000|2022-04-20 14:39:00|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|19
1650465550000|2022-04-20 14:39:10|15490|15488.5|15489.4|15487.9|15490.7|15488.9|15489.4|15487.9|121
1650465560000|2022-04-20 14:39:20|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.2|15487.9|26
1650465570000|2022-04-20 14:39:30|||||||||35
1650465580000|2022-04-20 14:39:40|||||||||50
1650465590000|2022-04-20 14:39:50|||||||||1
1650465600000|2022-04-20 14:40:00|15491.4|15489.9|15491.4|15489.9|15492.2|15489.9|15491.4|15489.7|242
1650465610000|2022-04-20 14:40:10|15492.4|15490.9|15493.4|15491.9|15493.4|15491.9|15492.4|15490.9|81
1650465620000|2022-04-20 14:40:20|15492.9|15491.4|15493.4|15491.9|15494.4|15491.9|15492.9|15490.9|83
1650465630000|2022-04-20 14:40:30|15493.9|15492.4|15493.4|15491.9|15494.4|15492.9|15492.4|15490.9|93
1650465640000|2022-04-20 14:40:40|15494.4|15492.2|15494.4|15492.9|15494.4|15492.9|15493.4|15491.9|28
1650465650000|2022-04-20 14:40:50|15495.2|15492.7|15495.4|15493.9|15495.4|15493.9|15495.2|15492.7|73
1650465660000|2022-04-20 14:41:00|15494.4|15492.9|15492.4|15490.9|15494.4|15492.9|15492.4|15490.9|122
1650465670000|2022-04-20 14:41:10|||||||||11
1650465680000|2022-04-20 14:41:20|15493.4|15491.9|15495.4|15493.9|15495.4|15493.9|15493.4|15491.9|179
1650465690000|2022-04-20 14:41:30|15494.4|15492.9|15494.4|15492.9|15497.4|15495.9|15494.4|15492.9|607
1650465700000|2022-04-20 14:41:40|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|27
1650465710000|2022-04-20 14:41:50|15494.4|15492.9|15494.4|15492.9|15495.4|15493.9|15494.4|15492.9|133
1650465720000|2022-04-20 14:42:00|15495.4|15493.9|15494.4|15492.9|15495.4|15493.9|15494.4|15492.9|154
1650465730000|2022-04-20 14:42:10|15495.4|15491.9|15493.4|15491.9|15495.4|15492.2|15493.4|15491.9|15
1650465740000|2022-04-20 14:42:20|15494|15492.5|15497.2|15495.7|15497.2|15495.7|15494|15492.5|577
1650465750000|2022-04-20 14:42:30|15498.2|15496.7|15500.2|15498.7|15500.2|15498.7|15498.2|15496.7|261
1650465760000|2022-04-20 14:42:40|15499.2|15497.7|15500.2|15498.7|15500.2|15498.7|15499.2|15497.7|78
1650465770000|2022-04-20 14:42:50|15499.7|15498.2|15499.2|15497.7|15499.7|15498.2|15499.2|15497.7|223
1650465780000|2022-04-20 14:43:00|15498.2|15496.7|15499.2|15497.7|15500.2|15498.7|15498.2|15496.7|296
1650465790000|2022-04-20 14:43:10|15500.2|15498.7|15499.2|15497.7|15500.2|15498.7|15499.2|15497.7|48
1650465800000|2022-04-20 14:43:20|15500.2|15498.7|15500.2|15498.7|15501.2|15499.7|15499.2|15497.7|158
1650465810000|2022-04-20 14:43:30|15501.2|15499.7|15502.2|15500.7|15502.2|15500.7|15501.2|15499.7|88
1650465820000|2022-04-20 14:43:40|15501.2|15499.7|15500.2|15498.7|15501.2|15499.7|15500.2|15498.7|42
1650465830000|2022-04-20 14:43:50|15499.2|15497.7|15501.2|15499.7|15501.2|15499.7|15499.2|15497.5|110
1650465840000|2022-04-20 14:44:00|15500.7|15499.2|15499.2|15497.7|15501.2|15499.7|15499.2|15497.7|286
1650465850000|2022-04-20 14:44:10|15500.2|15498.7|15500.2|15497.7|15500.4|15498.9|15499.2|15497.7|260
1650465860000|2022-04-20 14:44:20|15499.2|15498.2|15500.7|15498.2|15500.9|15499.2|15499.2|15498.2|74
1650465870000|2022-04-20 14:44:30|15499.7|15498.7|15500.7|15499.2|15501.7|15500.2|15499.7|15498.7|247
1650465880000|2022-04-20 14:44:40|15499.7|15498.2|15501.7|15500.2|15501.7|15500.2|15499.7|15498.2|179
1650465890000|2022-04-20 14:44:50|15502.2|15500.7|15502.7|15501.2|15502.7|15501.2|15501.7|15500.2|257
1650465900000|2022-04-20 14:45:00|15501.7|15500.2|15503.7|15502.2|15503.7|15502.2|15501.7|15500.2|95
1650465910000|2022-04-20 14:45:10|15504.7|15503.2|15503.7|15502.2|15504.7|15503.2|15503.7|15502.2|155
1650465920000|2022-04-20 14:45:20|15504.7|15503.2|15503.7|15502.2|15504.7|15503.2|15502.7|15500.9|110
1650465930000|2022-04-20 14:45:30|15503.9|15501.4|15501.7|15500.2|15503.9|15501.4|15500.7|15499.2|57
1650465940000|2022-04-20 14:45:40|15500.7|15499.2|15499.7|15498.2|15501.7|15500.2|15499.7|15497.9|91
1650465950000|2022-04-20 14:45:50|15498.7|15497.2|15500.7|15499.2|15500.9|15499.2|15498.7|15497.2|35
1650465960000|2022-04-20 14:46:00|15501.7|15500.2|15500.7|15499.2|15501.7|15500.2|15500.7|15499.2|73
1650465970000|2022-04-20 14:46:10|15501.7|15500.2|15501.7|15500.2|15502.2|15500.7|15499.7|15498.2|274
1650465980000|2022-04-20 14:46:20|15501.4|15499.2|15503.7|15502.2|15503.7|15502.2|15501.4|15499.2|208
1650465990000|2022-04-20 14:46:30|15504.7|15503.2|15502.7|15501.2|15504.7|15503.2|15502.7|15500.2|353
1650466000000|2022-04-20 14:46:40|15503.7|15500.2|15502.7|15501.2|15503.7|15502.2|15502.7|15500.2|289
1650466010000|2022-04-20 14:46:50|15501.7|15500.2|15500.7|15499.2|15501.9|15500.2|15500.4|15498.2|179
1650466020000|2022-04-20 14:47:00|15499.7|15498.2|15500.7|15499.2|15500.9|15499.2|15499.7|15498.2|38
1650466030000|2022-04-20 14:47:10|15499.7|15498.2|15499.7|15498.2|15500.7|15499.2|15499.7|15498.2|97
1650466040000|2022-04-20 14:47:20|15499.2|15497.7|15498.7|15497.2|15499.7|15498.2|15498.7|15497.2|30
1650466050000|2022-04-20 14:47:30|15497.7|15496.2|15496.7|15495.2|15497.7|15496.2|15496.7|15495.2|145
1650466060000|2022-04-20 14:47:40|15497.2|15495.7|15496.7|15495.2|15497.9|15495.7|15496.7|15495.2|63
1650466070000|2022-04-20 14:47:50|15497.7|15496.2|15496.7|15495.2|15497.9|15496.2|15496.7|15495.2|374
1650466080000|2022-04-20 14:48:00|15495.7|15494.2|15495.7|15494.2|15495.7|15494.2|15495.2|15493.7|68
1650466090000|2022-04-20 14:48:10|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15495.4|15492.9|123
1650466100000|2022-04-20 14:48:20|15496|15494.5|15495.4|15493.9|15496.4|15494.9|15495.4|15493.9|36
1650466110000|2022-04-20 14:48:30|15496.4|15494.9|15495.4|15493.9|15497.4|15495.9|15495.4|15493.9|264
1650466120000|2022-04-20 14:48:40|15496.4|15494.9|15496.4|15494.9|15497.7|15495.9|15496.4|15494.9|122
1650466130000|2022-04-20 14:48:50|15496.7|15494.2|15494.4|15492.9|15496.7|15494.2|15494.4|15492.9|28
1650466140000|2022-04-20 14:49:00|15495|15493.5|15494.4|15492.9|15495.4|15493.9|15494.4|15492.9|294
1650466150000|2022-04-20 14:49:10|15495.4|15493.9|15494.4|15492.9|15496.7|15494.9|15494.4|15492.9|107
1650466160000|2022-04-20 14:49:20|15495.2|15492.7|15496.4|15494.9|15497.4|15495.2|15494.7|15492.7|50
1650466170000|2022-04-20 14:49:30|15495.7|15493.9|15494.4|15492.9|15495.7|15494.2|15494.4|15492.9|32
1650466180000|2022-04-20 14:49:40|15493.9|15492.4|15492.4|15490.9|15494.4|15492.9|15492.4|15490.9|240
1650466190000|2022-04-20 14:49:50|15493.4|15491.9|15493.4|15490.9|15493.4|15491.9|15492.4|15490.7|23
1650466200000|2022-04-20 14:50:00|15493.2|15491.7|15492.4|15490.9|15493.4|15491.9|15492.4|15490.9|20
1650466210000|2022-04-20 14:50:10|15493.4|15491.9|15492.4|15490.9|15493.4|15491.9|15492.4|15490.7|84
1650466220000|2022-04-20 14:50:20|15493.4|15491.9|15493.4|15491.9|15493.7|15491.9|15492.4|15490.9|118
1650466230000|2022-04-20 14:50:30|||||||||4
1650466240000|2022-04-20 14:50:40|15494.4|15492.9|15493.4|15491.9|15494.4|15492.9|15493.4|15491.9|68
1650466250000|2022-04-20 14:50:50|||||||||33
1650466260000|2022-04-20 14:51:00|15494.4|15492.9|15494.4|15491.9|15494.4|15492.9|15493.4|15491.9|215
1650466270000|2022-04-20 14:51:10|15493.4|15492.7|15494.4|15492.9|15494.4|15492.9|15493.4|15492.7|43
1650466280000|2022-04-20 14:51:20|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|164
1650466290000|2022-04-20 14:51:30|15496.4|15494.9|15496.4|15494.9|15496.7|15494.9|15496.2|15494.2|39
1650466300000|2022-04-20 14:51:40|15495.4|15493.9|15496.4|15493.9|15496.4|15494.9|15495.4|15493.7|65
1650466310000|2022-04-20 14:51:50|15495.7|15494.2|15496.4|15494.9|15496.4|15494.9|15495.4|15493.9|7
1650466320000|2022-04-20 14:52:00|15495.4|15493.9|15497.4|15495.9|15497.4|15495.9|15495.4|15493.9|93
1650466330000|2022-04-20 14:52:10|15496.4|15494.9|15496.4|15494.9|15497.4|15495.7|15496.4|15494.9|84
1650466340000|2022-04-20 14:52:20|15495.4|15493.9|15496.4|15493.9|15496.4|15494.9|15495.4|15493.7|41
1650466350000|2022-04-20 14:52:30|15496.7|15494.2|15496.4|15494.9|15497.4|15495.9|15495.4|15493.9|176
1650466360000|2022-04-20 14:52:40|15497.4|15495.9|15496.4|15494.9|15497.7|15495.9|15496.4|15494.9|40
1650466370000|2022-04-20 14:52:50|15497.4|15495.9|15496.4|15493.9|15497.4|15495.9|15495.4|15493.9|125
1650466380000|2022-04-20 14:53:00||15494.9||15494.9||15494.9||15494.9|5
1650466390000|2022-04-20 14:53:10|||||||||11
1650466400000|2022-04-20 14:53:20|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|15495.4|15493.9|19
1650466410000|2022-04-20 14:53:30|15496.4|15494.9|15496.7|15494.2|15496.7|15494.9|15495.4|15493.9|18
1650466420000|2022-04-20 14:53:40|15496.4|15494.9|15496.4|15494.9|15496.4|15494.9|15495.4|15493.9|43
1650466430000|2022-04-20 14:53:50|15496.2|15493.9|15497.4|15495.9|15497.7|15495.9|15496.2|15493.9|64
1650466440000|2022-04-20 14:54:00|15496.4|15494.9|15496.4|15494.9|15497.4|15495.9|15496.4|15494.7|88
1650466450000|2022-04-20 14:54:10|15495.4|15493.9|15497.7|15495.2|15497.7|15495.9|15495.4|15493.9|246
1650466460000|2022-04-20 14:54:20|15497.4|15494.9|15497.4|15495.9|15497.7|15495.9|15496.4|15494.7|203
1650466470000|2022-04-20 14:54:30|15498.4|15496.9|15496.4|15494.9|15498.4|15496.9|15496.4|15494.9|56
1650466480000|2022-04-20 14:54:40|15495.9|15494.4|15496.4|15494.9|15496.7|15494.9|15495.4|15493.9|82
1650466490000|2022-04-20 14:54:50|15495.4|15493.9|15495.4|15493.9|15496.4|15494.9|15495.2|15493.7|48
1650466500000|2022-04-20 14:55:00|15494.4|15492.9|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|46
1650466510000|2022-04-20 14:55:10|15494.4|15492.9|15494.4|15492.9|15495.4|15493.2|15494.4|15492.7|44
1650466520000|2022-04-20 14:55:20|15494.2|15491.9|15494.4|15492.9|15494.4|15492.9|15493.4|15491.9|60
1650466530000|2022-04-20 14:55:30|15493.9|15492.4|15494.4|15492.9|15494.4|15492.9|15493.9|15492.4|58
1650466540000|2022-04-20 14:55:40|15495.4|15493.9|15494.4|15492.9|15495.4|15493.9|15494.4|15492.9|157
1650466550000|2022-04-20 14:55:50|15495.4|15493.2|15495.4|15493.9|15495.4|15493.9|15494.4|15492.9|25
1650466560000|2022-04-20 14:56:00|15496.4|15494.9|15496.4|15494.9|15496.4|15494.9|15496.4|15494.9|45
1650466570000|2022-04-20 14:56:10|15496.2|15493.7|15495.4|15493.9|15496.7|15494.9|15495.4|15493.7|38
1650466580000|2022-04-20 14:56:20|15496.2|15494.7|15494.4|15492.9|15496.4|15494.9|15494.4|15492.7|74
1650466590000|2022-04-20 14:56:30|15493.4|15491.9|15492.4|15490.9|15493.4|15491.9|15492.4|15490.9|157
1650466600000|2022-04-20 14:56:40|15493.4|15491.9|15492.9|15491.4|15493.7|15491.9|15492.4|15490.7|345
1650466610000|2022-04-20 14:56:50|15492.4|15490.9|15492.4|15490.9|15493.4|15491.9|15492.4|15490.9|81
1650466620000|2022-04-20 14:57:00|15491.4|15489.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.9|121
1650466630000|2022-04-20 14:57:10|15491|15489.5|15489.4|15487.9|15491|15489.5|15489.4|15487.9|134
1650466640000|2022-04-20 14:57:20|15490.4|15488.9|15489.4|15487.9|15490.7|15488.9|15489.4|15487.9|121
1650466650000|2022-04-20 14:57:30|15488.2|15486.9|15488.2|15486.7|15488.2|15486.9|15488.2|15486.7|83
1650466660000|2022-04-20 14:57:40|15489.4|15487.9|15489.4|15487.9|15489.4|15487.9|15488.2|15486.7|89
1650466670000|2022-04-20 14:57:50|15490.4|15488.2|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|80
1650466680000|2022-04-20 14:58:00|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|345
1650466690000|2022-04-20 14:58:10|15489.4|15487.9|15491.7|15489.2|15492.4|15490.9|15489.4|15487.9|280
1650466700000|2022-04-20 14:58:20|15491.4|15488.9|15490.4|15488.9|15491.4|15489.9|15489.4|15487.9|90
1650466710000|2022-04-20 14:58:30|15490.9|15489.4|15488.2|15486.7|15491.4|15489.4|15487.2|15485.7|523
1650466720000|2022-04-20 14:58:40|15487.2|15485.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|255
1650466730000|2022-04-20 14:58:50|15487.7|15486.2|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|29
1650466740000|2022-04-20 14:59:00|15486.2|15484.7|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|196
1650466750000|2022-04-20 14:59:10|15486.7|15485.2|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|106
1650466760000|2022-04-20 14:59:20|15487.2|15485.7|15489|15486.5|15489.4|15487.9|15487.2|15485.7|171
1650466770000|2022-04-20 14:59:30|15489.2|15487.7|15491.4|15489.9|15491.4|15489.9|15489.2|15486.9|259
1650466780000|2022-04-20 14:59:40|15492.4|15490.9|15491.4|15489.9|15492.4|15490.9|15491.4|15489.9|47
1650466790000|2022-04-20 14:59:50|15492.2|15489.7|15493.4|15491.9|15493.4|15491.9|15492.2|15489.7|182
1650466800000|2022-04-20 15:00:00|15494.4|15492.9|15491.4|15488.9|15494.7|15492.9|15490.4|15488.7|522
1650466810000|2022-04-20 15:00:10|15491.7|15489.9|15491.4|15489.9|15491.7|15489.9|15490.4|15488.9|118
1650466820000|2022-04-20 15:00:20|15490.4|15488.9|15489.4|15487.9|15491.4|15489.9|15489.4|15487.7|272
1650466830000|2022-04-20 15:00:30|15490.4|15488.9|15487.2|15485.7|15490.4|15488.9|15487.2|15485.7|710
1650466840000|2022-04-20 15:00:40|15486.2|15484.7|15484.2|15482.7|15486.2|15485.7|15484.2|15482.7|111
1650466850000|2022-04-20 15:00:50|15483.2|15481.7|15483.2|15481.7|15484.2|15482.7|15483.2|15481.7|65
1650466860000|2022-04-20 15:01:00|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|15483.2|15481.7|123
1650466870000|2022-04-20 15:01:10|15483.2|15481.7|15483.2|15481.7|15484.2|15482.7|15483.2|15481.7|322
1650466880000|2022-04-20 15:01:20|15484.2|15482.7|15485.2|15483.7|15485.2|15483.7|15483.2|15481.7|196
1650466890000|2022-04-20 15:01:30|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|397
1650466900000|2022-04-20 15:01:40|15485.2|15483.7|15487.2|15485.7|15487.2|15485.7|15485.2|15483.7|201
1650466910000|2022-04-20 15:01:50|15488.2|15486.7|15488.2|15486.7|15488.5|15486.7|15487.2|15485.5|68
1650466920000|2022-04-20 15:02:00|15488.7|15487.2|15487.2|15485.7|15489.7|15488|15487.2|15485.7|130
1650466930000|2022-04-20 15:02:10|15488.2|15486.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.5|22
1650466940000|2022-04-20 15:02:20|15486.2|15484.7|15485.2|15483.7|15487.2|15485|15485.2|15483.7|85
1650466950000|2022-04-20 15:02:30|15486.2|15484.7|15485.2|15483.7|15486.5|15484.7|15485.2|15483.7|76
1650466960000|2022-04-20 15:02:40|15485.7|15484.2|15485.2|15483.7|15486.2|15484.7|15485.2|15483.7|41
1650466970000|2022-04-20 15:02:50|15485|15482.7|15485.2|15483.7|15487.2|15485.7|15485|15482.7|206
1650466980000|2022-04-20 15:03:00|15486.2|15484.7|15484.2|15482.7|15486.2|15484.7|15484.2|15482.7|145
1650466990000|2022-04-20 15:03:10|15483.7|15482.2|15484.2|15482.7|15485.2|15483|15483.7|15482.2|47
1650467000000|2022-04-20 15:03:20|15485.2|15483|15484.2|15482.7|15485.2|15483|15484.2|15482.7|48
1650467010000|2022-04-20 15:03:30|15483.2|15481.7|15484.2|15482.7|15484.2|15482.7|15483.2|15481.7|25
1650467020000|2022-04-20 15:03:40|15485.2|15483.7|15484.2|15482.7|15485.2|15483.7|15484.2|15482.7|375
1650467030000|2022-04-20 15:03:50|15485.2|15483.7|15485.2|15483.7|15485.2|15483.7|15484.2|15482.5|152
1650467040000|2022-04-20 15:04:00|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|80
1650467050000|2022-04-20 15:04:10|15485.2|15483.7|15484.2|15482.7|15485.2|15483.7|15484.2|15482.7|151
1650467060000|2022-04-20 15:04:20|15483.2|15481.7|15483.2|15481.7|15483.2|15481.7|15483.2|15481.7|20
1650467070000|2022-04-20 15:04:30|||||||||45
1650467080000|2022-04-20 15:04:40|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|22
1650467090000|2022-04-20 15:04:50|15485.2|15483.7|15485.2|15483.7|15485.2|15483.7|15484.2|15482.7|533
1650467100000|2022-04-20 15:05:00|15484.2|15482.7|15485.2|15483.7|15485.2|15483.7|15484.2|15482.7|107
1650467110000|2022-04-20 15:05:10|15484.2|15482.7|15485.2|15483.7|15485.2|15483.7|15484.2|15482.7|88
1650467120000|2022-04-20 15:05:20|15484.5|15482.7|15485.2|15483.7|15486.2|15484.7|15484.2|15482.7|37
1650467130000|2022-04-20 15:05:30|||||||||142
1650467140000|2022-04-20 15:05:40|15486.2|15484.7|15488.2|15486.7|15488.2|15486.7|15486.2|15484.7|130
1650467150000|2022-04-20 15:05:50|15488|15485.7|15486.2|15484.7|15488.2|15486.7|15485.7|15484.2|181
1650467160000|2022-04-20 15:06:00|15487.2|15484.5|15484.2|15482.7|15487.2|15485.7|15484.2|15482.7|276
1650467170000|2022-04-20 15:06:10|15485.2|15483.7|15485.2|15483.7|15486.2|15484.7|15484.2|15482.7|176
1650467180000|2022-04-20 15:06:20|15484.2|15482.7|15485.2|15482.7|15485.2|15483.7|15484.2|15482.7|46
1650467190000|2022-04-20 15:06:30|15484.5|15483.7|15486.2|15484.7|15486.2|15484.7|15484.2|15482.7|96
1650467200000|2022-04-20 15:06:40|15487.2|15485.7|15489.5|15488|15489.5|15488|15487.2|15485.7|66
1650467210000|2022-04-20 15:06:50|15488.5|15487|15488.2|15486.7|15489.5|15488|15488.2|15486.7|196
1650467220000|2022-04-20 15:07:00|||||||||2
1650467230000|2022-04-20 15:07:10|15487.2|15485.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|32
1650467240000|2022-04-20 15:07:20|15488.2|15486.5|15488.2|15486.7|15488.5|15486.7|15487.2|15485.7|60
1650467250000|2022-04-20 15:07:30|15489|15487.5|15487.2|15485.7|15489|15487.5|15486.2|15484.7|102
1650467260000|2022-04-20 15:07:40|15488|15485.5|15489.5|15488|15489.5|15488|15487.2|15485.5|23
1650467270000|2022-04-20 15:07:50|15490.5|15489|15490.5|15489|15490.5|15489|15490.5|15489|120
1650467280000|2022-04-20 15:08:00|15491.5|15490|15491.5|15490|15491.5|15490|15491.5|15490|2
1650467290000|2022-04-20 15:08:10|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|890
1650467300000|2022-04-20 15:08:20|15492.5|15491|15492.5|15491|15492.5|15491|15491.9|15489.7|81
1650467310000|2022-04-20 15:08:30|15491.5|15490|15492.5|15491|15492.5|15491|15490.5|15488.7|88
1650467320000|2022-04-20 15:08:40|15493.2|15490.7|15492.5|15491|15493.5|15492|15492.5|15490.7|31
1650467330000|2022-04-20 15:08:50|15493.5|15491.7|15491.5|15490|15493.5|15491.7|15491.5|15489.7|71
1650467340000|2022-04-20 15:09:00|15491.7|15490.2|15492.5|15491|15492.5|15491|15491.7|15490.2|8
1650467350000|2022-04-20 15:09:10|15493.5|15492|15492.5|15491|15493.5|15492|15492.5|15491|62
1650467360000|2022-04-20 15:09:20|15491.5|15490|15490.5|15489|15491.5|15491|15490.5|15489|50
1650467370000|2022-04-20 15:09:30|15491.5|15490|15490.5|15489|15492.5|15490|15490.5|15489|80
1650467380000|2022-04-20 15:09:40|||||||||31
1650467390000|2022-04-20 15:09:50|15489.5|15488|15486.2|15484.7|15489.5|15488|15486.2|15484.7|273
1650467400000|2022-04-20 15:10:00|15487.2|15485.7|15486.2|15484.7|15487.5|15485.7|15486.2|15484.7|50
1650467410000|2022-04-20 15:10:10|15485.2|15483.7|15486.2|15484.7|15486.5|15484.7|15485.2|15483.7|29
1650467420000|2022-04-20 15:10:20|15485.2|15483.7|15485.2|15483.7|15486.2|15484.7|15485.2|15483.7|82
1650467430000|2022-04-20 15:10:30|15486.2|15484.7|15485.2|15483.7|15486.5|15484.7|15485.2|15483.7|77
1650467440000|2022-04-20 15:10:40|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|89
1650467450000|2022-04-20 15:10:50|15487.2|15485.5|15487.2|15485.7|15487.2|15485.7|15487|15485.5|18
1650467460000|2022-04-20 15:11:00|15486.2|15484.7|15487.2|15485.7|15488.2|15486.7|15486.2|15484.7|314
1650467470000|2022-04-20 15:11:10|||||||||17
1650467480000|2022-04-20 15:11:20|15487.5|15485|15487.2|15484.7|15487.5|15485.7|15486.2|15484.7|118
1650467490000|2022-04-20 15:11:30|15487|15485.5|15483|15481.5|15487.2|15485.7|15482.7|15481.2|186
1650467500000|2022-04-20 15:11:40|15483.2|15480.5|15482.2|15480.7|15483.5|15481.7|15482|15480.5|54
1650467510000|2022-04-20 15:11:50|15481.2|15479.7|15482.2|15480.7|15482.2|15480.7|15481.2|15479.7|179
1650467520000|2022-04-20 15:12:00|15481.2|15479.7|15481.2|15479.7|15482.2|15480.7|15481.2|15479.7|344
1650467530000|2022-04-20 15:12:10|15482.2|15480|15482.2|15480.7|15482.5|15480.7|15481.2|15479.5|111
1650467540000|2022-04-20 15:12:20|15482.7|15481.2|15483.2|15481.7|15483.5|15481.7|15482.7|15481|122
1650467550000|2022-04-20 15:12:30|15482.2|15480.7|15482.2|15480.7|15483.2|15481.7|15482.2|15480.7|162
1650467570000|2022-04-20 15:12:50|15483.2|15479.7|15481.2|15479.7|15483.2|15479.7|15481.2|15479.7|61
1650467580000|2022-04-20 15:13:00|15481|15479.5|15480.2|15478.7|15481.2|15479.7|15480.2|15478.7|82
1650467590000|2022-04-20 15:13:10|15479.5|15477.7|15479.2|15477.7|15480.2|15478.7|15479.2|15477.7|841
1650467600000|2022-04-20 15:13:20|15479.7|15478.2|15479.2|15477.7|15480.2|15478.7|15479.2|15477.7|29
1650467610000|2022-04-20 15:13:30|15478.7|15477.2|15480.2|15478.7|15480.2|15478.7|15478.7|15477.2|193
1650467620000|2022-04-20 15:13:40|15481.2|15479.7|15481.2|15479.7|15481.2|15479.7|15481.2|15479.7|174
1650467630000|2022-04-20 15:13:50|15481.7|15480.2|15482.2|15480.7|15482.2|15480.7|15481.7|15480.2|56
1650467640000|2022-04-20 15:14:00|15482.7|15481.2|15484.2|15482.7|15484.2|15482.7|15482.2|15480.7|258
1650467650000|2022-04-20 15:14:10|15485|15483.5|15485.2|15483.7|15486.5|15484.7|15485|15483.5|197
1650467660000|2022-04-20 15:14:20|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|92
1650467670000|2022-04-20 15:14:30|||||||||78
1650467680000|2022-04-20 15:14:40|15485.2|15483.7|15484.2|15482.7|15485.2|15483.7|15484.2|15482.7|128
1650467690000|2022-04-20 15:14:50|15483.2|15481.7|15488.2|15486.7|15489.5|15488|15483.2|15481.7|514
1650467700000|2022-04-20 15:15:00|15488.7|15487.2|15488.2|15486.7|15488.7|15487.2|15487.2|15485.7|792
1650467710000|2022-04-20 15:15:10|15487.2|15485.7|15486.2|15484.7|15487.2|15485.7|15485.2|15483.5|133
1650467720000|2022-04-20 15:15:20|15486.5|15485|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|127
1650467730000|2022-04-20 15:15:30|15487.2|15485.7|15487.2|15485.7|15488.2|15485.7|15487.2|15485.7|21
1650467740000|2022-04-20 15:15:40|15488.2|15486.7|15486.2|15484.7|15488.2|15486.7|15486.2|15484.7|49
1650467750000|2022-04-20 15:15:50|15487|15484.5|15485.2|15483.7|15487|15485.5|15485.2|15483.7|163
1650467760000|2022-04-20 15:16:00|15485.7|15484.2|15484.2|15482.7|15486.2|15484.7|15484.2|15482.7|72
1650467770000|2022-04-20 15:16:10|15485.2|15483.7|15483.2|15481.7|15485.2|15483.7|15483.2|15481.7|74
1650467780000|2022-04-20 15:16:20|15484.2|15482.7|15483.2|15481.7|15484.2|15482.7|15483.2|15481.7|159
1650467790000|2022-04-20 15:16:30|15483|15480.7|15482.2|15480.7|15483.2|15481.5|15482.2|15480.7|88
1650467800000|2022-04-20 15:16:40|15483.2|15481.7|15483.2|15481.7|15483.2|15481.7|15482.2|15480.7|276
1650467810000|2022-04-20 15:16:50|15482.7|15481.2|15482.2|15480.7|15483.5|15481.7|15482.2|15480.7|232
1650467820000|2022-04-20 15:17:00|15483.2|15481.7|15482.2|15480.7|15483.2|15481.7|15481.2|15479.7|76
1650467830000|2022-04-20 15:17:10|15481.2|15479.7|15481.2|15479.7|15482.2|15480.7|15481.2|15479.7|173
1650467840000|2022-04-20 15:17:20|15482.2|15480.7|15482.2|15480.7|15483|15480.7|15482|15480.5|175
1650467850000|2022-04-20 15:17:30|15483|15481.5|15482.2|15480.7|15483.2|15481.5|15482.2|15480.7|75
1650467860000|2022-04-20 15:17:40|15481.7|15480.2|15482.2|15480.7|15482.2|15480.7|15481.7|15480.2|54
1650467870000|2022-04-20 15:17:50|15481.7|15480.2|15482.2|15480.7|15482.2|15480.7|15481.2|15479.7|178
1650467880000|2022-04-20 15:18:00|||||||||212
1650467890000|2022-04-20 15:18:10|||||||||45
1650467900000|2022-04-20 15:18:20|||||||||170
1650467910000|2022-04-20 15:18:30|15483.2|15481.7|15482|15479.5|15483.2|15481.7|15481.2|15479.5|193
1650467920000|2022-04-20 15:18:40|15481.7|15480.2|15482.2|15480.7|15483.2|15481.7|15481.2|15479.7|157
1650467930000|2022-04-20 15:18:50|15482.5|15480|15482.2|15480.7|15482.5|15480.7|15481.2|15479.7|12
1650467940000|2022-04-20 15:19:00|||||||||7
1650467950000|2022-04-20 15:19:10|15482|15479.7|15482.2|15480.7|15482.2|15480.7|15482|15479.7|76
1650467960000|2022-04-20 15:19:20|||||||||5
1650467970000|2022-04-20 15:19:30|15483.2|15481.7|15483.2|15481.7|15483.5|15481.7|15482.2|15480.7|80
1650467980000|2022-04-20 15:19:40|15482.2|15480.7|15483.2|15481.7|15483.2|15481.7|15482.2|15480.7|199
1650467990000|2022-04-20 15:19:50|15483|15480.7|15483.2|15481.7|15483.2|15481.7|15483|15480.7|10
1650468000000|2022-04-20 15:20:00|15484.2|15482|15484.2|15481.7|15484.5|15482.7|15483.2|15481.7|99
1650468010000|2022-04-20 15:20:10|15484|15482.5|15485.2|15483.7|15485.5|15483.7|15484|15482.5|3
1650468020000|2022-04-20 15:20:20|15486.2|15484|15486.2|15484.7|15486.5|15484.7|15486.2|15483.7|13
1650468030000|2022-04-20 15:20:30|||||||||101
1650468050000|2022-04-20 15:20:50|15485.2|15483.7|15485.5|15484|15486.2|15484|15485.2|15483.7|38
1650468060000|2022-04-20 15:21:00|15485.2|15483.7|15485.2|15483.7|15486.5|15484.7|15485.2|15483.5|32
1650468070000|2022-04-20 15:21:10|15486.2|15484.7|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|9
1650468080000|2022-04-20 15:21:20|15486.7|15485.2|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|95
1650468090000|2022-04-20 15:21:30|15486.7|15485.2|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|63
1650468100000|2022-04-20 15:21:40|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|131
1650468110000|2022-04-20 15:21:50|15486.7|15485.2|15486.2|15484.7|15487.2|15485.7|15486.2|15484.7|90
1650468120000|2022-04-20 15:22:00|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|64
1650468130000|2022-04-20 15:22:10|15488.2|15486|15487.2|15485.7|15488.2|15486|15487.2|15485.7|54
1650468140000|2022-04-20 15:22:20|15487.7|15486.2|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|66
1650468150000|2022-04-20 15:22:30|15488.2|15486.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|50
1650468160000|2022-04-20 15:22:40|15488.2|15485.5|15488.2|15486.7|15488.2|15486.7|15487.2|15485.5|44
1650468170000|2022-04-20 15:22:50|||||||||16
1650468180000|2022-04-20 15:23:00|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|245
1650468190000|2022-04-20 15:23:10|15488.2||15487.2||15488.2||15487.2||251
1650468200000|2022-04-20 15:23:20|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|177
1650468210000|2022-04-20 15:23:30|15485.2|15483.7|15486.2|15484.7|15486.5|15484.7|15485.2|15483.7|79
1650468220000|2022-04-20 15:23:40|||||||||6
1650468240000|2022-04-20 15:24:00|15485.2|15483.7|15485.2|15483.7|15485.2|15483.7|15485.2|15483.7|25
1650468250000|2022-04-20 15:24:10|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|154
1650468260000|2022-04-20 15:24:20|||||||||87
1650468270000|2022-04-20 15:24:30|||||||||60
1650468280000|2022-04-20 15:24:40|15485.7|15484.2|15485.2|15482.7|15485.7|15484.2|15484.2|15482.7|115
1650468290000|2022-04-20 15:24:50|15484.2||15484.2||15484.2||15484.2||38
1650468300000|2022-04-20 15:25:00|15485|15483.5|15484.2|15482.7|15485.2|15483.7|15483.2|15481.7|107
1650468310000|2022-04-20 15:25:10|15483.2|15481.7|15483.2|15481.7|15483.2|15481.7|15483.2|15481.7|11
1650468320000|2022-04-20 15:25:20|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|66
1650468330000|2022-04-20 15:25:30|||||||||1
1650468340000|2022-04-20 15:25:40|15484.7|15483.2|15485.2|15483.7|15485.7|15484.2|15484.7|15483.2|184
1650468350000|2022-04-20 15:25:50|||||||||2
1650468360000|2022-04-20 15:26:00|||||||||5
1650468370000|2022-04-20 15:26:10|15484.2|15482.7|15485.2|15483.7|15485.2|15483.7|15484.2|15482.7|32
1650468380000|2022-04-20 15:26:20|||||||||14
1650468390000|2022-04-20 15:26:30|15484.7|15483.2|15484.2|15482.7|15484.7|15483.2|15484.2|15482.7|38
1650468400000|2022-04-20 15:26:40|15485|15483.5|15485.2|15483.7|15485.2|15483.7|15484.2|15482.7|77
1650468410000|2022-04-20 15:26:50|||||||||88
1650468420000|2022-04-20 15:27:00|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|40
1650468430000|2022-04-20 15:27:10|15484.7|15483.2|15485.2|15483.7|15485.2|15483.7|15484.2|15482.7|148
1650468440000|2022-04-20 15:27:20|15484.2|15482.7|15484.2|15482.7|15485.2|15483.7|15484.2|15482.5|33
1650468450000|2022-04-20 15:27:30|15485.2|15483.7|15485.2|15482.7|15485.5|15483.7|15484.2|15482.7|18
1650468460000|2022-04-20 15:27:40|15485|15483.5|15484.2|15482.7|15485.2|15483.7|15484.2|15482.7|62
1650468470000|2022-04-20 15:27:50|15485.2|15481.7|15483.2|15481.7|15485.2|15482.7|15483.2|15481.7|82
1650468480000|2022-04-20 15:28:00|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|15484.2|15482.7|191
1650468490000|2022-04-20 15:28:10|||||||||5
1650468500000|2022-04-20 15:28:20|||||||||71
1650468510000|2022-04-20 15:28:30|||||||||1
1650468520000|2022-04-20 15:28:40|15483.2|15481.7|15483.2|15480.7|15483.5|15481.7|15482.2|15480.7|115
1650468530000|2022-04-20 15:28:50|15482.5|15481|15483.2|15481.7|15483.2|15481.7|15482.2|15480.7|71
1650468540000|2022-04-20 15:29:00|||||||||33
1650468550000|2022-04-20 15:29:10|15482.7|15481.2|15482.2|15480.7|15483.2|15481.2|15482.2|15480.7|70
1650468560000|2022-04-20 15:29:20|15483.2|15481.7|15483.2|15481.7|15483.2|15481.7|15483.2|15481.7|6
1650468570000|2022-04-20 15:29:30|||||||||20
1650468580000|2022-04-20 15:29:40|15482.2|15480.7|15482.2|15480.7|15482.2|15480.7|15482.2|15480.7|35
1650468590000|2022-04-20 15:29:50|15481.2|15479.7|15482.2|15480.7|15482.2|15480.7|15481.2|15479.7|125
1650468600000|2022-04-20 15:30:00|15483.2|15481.7|15483.2|15481.7|15484.2|15482.7|15483.2|15481.7|84
1650468610000|2022-04-20 15:30:10|15484.2|15481.2|15482.2|15480.7|15484.2|15481.7|15482.2|15480.7|115
1650468620000|2022-04-20 15:30:20|||||||||74
1650468630000|2022-04-20 15:30:30|15483.2|15481.7|15483.7|15482.2|15485.2|15482.7|15483.2|15481.7|68
1650468640000|2022-04-20 15:30:40|15484.2|15482.7|15485.2|15482.7|15485.2|15483.7|15484.2|15482.5|56
1650468650000|2022-04-20 15:30:50|15486.2|15484.7|15487.2|15485.7|15487.2|15485.7|15485.2|15483.7|251
1650468660000|2022-04-20 15:31:00|15486.5|15485|15486.2|15484.7|15487.2|15485.7|15486.2|15484.5|330
1650468670000|2022-04-20 15:31:10|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|39
1650468680000|2022-04-20 15:31:20|15488.2|15486.7|15489.5|15488|15489.7|15488|15488.2|15486.7|484
1650468690000|2022-04-20 15:31:30||15487||15488||15488||15487|70
1650468700000|2022-04-20 15:31:40|||||||||83
1650468710000|2022-04-20 15:31:50|||||||||5
1650468720000|2022-04-20 15:32:00|15489|15487.5|15488.2|15486.7|15489|15487.5|15488.2|15486.7|177
1650468730000|2022-04-20 15:32:10|||||||||30
1650468740000|2022-04-20 15:32:20|15487.2|15485.7|15489.5|15488|15489.5|15488|15487.2|15485.7|247
1650468760000|2022-04-20 15:32:40|15489.2|15487|15487.2|15485.7|15489.5|15488|15487.2|15485.7|333
1650468770000|2022-04-20 15:32:50|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|65
1650468780000|2022-04-20 15:33:00|15488|15485.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|80
1650468790000|2022-04-20 15:33:10|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|133
1650468800000|2022-04-20 15:33:20|15488.8|15487.3|15488.2|15486.7|15489.5|15488|15488.2|15486.7|60
1650468810000|2022-04-20 15:33:30|15487.2|15485.7|15487.2|15485.7|15488|15485.7|15487.2|15485.5|147
1650468820000|2022-04-20 15:33:40|15487.7|15486.2|15487.2|15485.7|15488|15486.5|15487.2|15485.7|62
1650468830000|2022-04-20 15:33:50|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|159
1650468840000|2022-04-20 15:34:00|15488.8|15487.3|15489.5|15488|15489.5|15488|15488.8|15487|121
1650468850000|2022-04-20 15:34:10|15490.5|15489|15490.5|15489|15490.5|15489|15490.5|15488|154
1650468860000|2022-04-20 15:34:20|||||||||36
1650468870000|2022-04-20 15:34:30||15488||15488||15488||15488|7
1650468880000|2022-04-20 15:34:40|15490.2|15488.7|15491.5|15489|15491.5|15490|15489.5|15487.7|111
1650468890000|2022-04-20 15:34:50|15490.5|15488.4|15490.5|15489|15490.5|15489|15489.5|15488|34
1650468900000|2022-04-20 15:35:00|15491.2|15489.7|15490.5|15489|15491.5|15490|15490.5|15489|23
1650468910000|2022-04-20 15:35:10|||||||||42
1650468920000|2022-04-20 15:35:20|15491.5|15490|15491.5|15490|15491.5|15490|15491.5|15490|31
1650468930000|2022-04-20 15:35:30|15492.5|15491|15492.5|15491|15492.5|15491|15492.5|15491|62
1650468940000|2022-04-20 15:35:40|15493.5|15492|15494.5|15493|15494.5|15493|15493.5|15492|71
1650468950000|2022-04-20 15:35:50|15493.5|15492|15494.5|15493|15494.5|15493|15493.5|15491.7|63
1650468960000|2022-04-20 15:36:00|15493.5|15492|15493.5|15492|15493.5|15492|15493.2|15491|39
1650468970000|2022-04-20 15:36:10|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|28
1650468980000|2022-04-20 15:36:20|15494.5|15493|15494.5|15493|15494.5|15493|15494.5|15493|46
1650468990000|2022-04-20 15:36:30|||||||||33
1650469000000|2022-04-20 15:36:40|15494.2|15492|15494.5|15492|15494.5|15493|15493.5|15492|58
1650469010000|2022-04-20 15:36:50|15493.5|15491.7|15493.5|15492|15494.5|15492|15493.5|15491.7|84
1650469020000|2022-04-20 15:37:00|15494|15492.5|15494.5|15493|15494.5|15493|15494|15492.5|274
1650469030000|2022-04-20 15:37:10|15495.5|15494|15495.7|15494.2|15495.7|15494.2|15494.5|15493|74
1650469040000|2022-04-20 15:37:20|15494.5|15493|15494.5|15493|15494.5|15493|15494.5|15493|17
1650469050000|2022-04-20 15:37:30|15495.7|15494.2|15496.7|15495.2|15496.7|15495.2|15494.7|15493.2|200
1650469060000|2022-04-20 15:37:40|15497.2|15495.7|15496.7|15495.2|15497.2|15495.7|15496.7|15495.2|285
1650469070000|2022-04-20 15:37:50|15495.7|15494.2|15495.7|15494.2|15495.7|15495.2|15495.7|15494.2|145
1650469080000|2022-04-20 15:38:00|15496.2|15494.7|15496.7|15494.2|15496.9|15495.2|15495.9|15494|38
1650469090000|2022-04-20 15:38:10|15495.7|15495|15495.7|15494.2|15497|15495|15495.7|15494.2|107
1650469100000|2022-04-20 15:38:20|15494.7|15493.2|15495.7|15494.2|15495.7|15494.2|15494.5|15493|90
1650469110000|2022-04-20 15:38:30|15494.5|15493|15494.5|15493|15495.7|15494.2|15494.5|15492.7|19
1650469120000|2022-04-20 15:38:40|15495.5|15494|15495.7|15494.2|15495.7|15494.2|15495.2|15493.2|54
1650469130000|2022-04-20 15:38:50|15495.2|15493.7|15494.5|15493|15495.2|15493.7|15494.5|15493|20
1650469140000|2022-04-20 15:39:00|15493.5|15492|15493.5|15492|15493.5|15492|15493.5|15492|71
1650469150000|2022-04-20 15:39:10|15494.5|15493|15493.5|15492|15494.5|15493|15493.5|15492|162
1650469160000|2022-04-20 15:39:20|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|100
1650469170000|2022-04-20 15:39:30|15492.5|15491|15492.5|15491|15493.5|15492|15492.5|15491|153
1650469180000|2022-04-20 15:39:40|15493|15491.5|15492.5|15491|15493.5|15492|15492.5|15491|318
1650469190000|2022-04-20 15:39:50|15492.9|15491.4|15493.5|15492|15493.5|15492|15492.5|15491|15
1650469200000|2022-04-20 15:40:00|15492.5|15491|15492.5|15491|15492.5|15491|15492.5|15491|22
1650469210000|2022-04-20 15:40:10|15493.5|15492|15493.5|15492|15493.5|15492|15493.5|15492|5
1650469220000|2022-04-20 15:40:20|15494.5|15493|15494.5|15493|15494.5|15493|15494.5|15493|77
1650469230000|2022-04-20 15:40:30|15493.5|15492|15493.5|15492|15493.5|15492|15493.5|15492|40
1650469240000|2022-04-20 15:40:40|15495.7|15494.2|15495.7|15494.2|15495.7|15494.2|15495.7|15494.2|199
1650469250000|2022-04-20 15:40:50|15494.5|15493|15494.5|15493|15494.5|15493|15492.5|15491|29
1650469260000|2022-04-20 15:41:00|15494.2|15492|15495.5|15493|15495.7|15493.2|15494.2|15492|25
1650469270000|2022-04-20 15:41:10|15495.2|15493.7|15496.7|15495.2|15496.7|15495.2|15495.2|15493.7|60
1650469280000|2022-04-20 15:41:20|15495.7|15494.2|15495.7|15494.2|15495.7|15494.2|15495.7|15494.2|12
1650469290000|2022-04-20 15:41:30|15494.7|15493.2|15494.5|15493|15494.7|15493.2|15494.5|15493|14
1650469300000|2022-04-20 15:41:40|15494.2|15492.7|15493.5|15492|15494.7|15492.7|15493.5|15492|17
1650469310000|2022-04-20 15:41:50|15494.5|15493|15493.5|15492|15494.5|15493|15493.5|15492|118
1650469320000|2022-04-20 15:42:00|15494.5|15493|15495.7|15494.2|15496.7|15495.2|15494.2|15492|96
1650469330000|2022-04-20 15:42:10|15496.7|15495.2|15495.7|15494.2|15496.7|15495.2|15495.7|15494.2|165
1650469340000|2022-04-20 15:42:20|15494.7|15493.2|15494.5|15493|15494.7|15493.2|15494.5|15493|109
1650469350000|2022-04-20 15:42:30|15495.7|15494.2|15496.7|15495.2|15496.7|15495.2|15495.7|15494.2|84
1650469370000|2022-04-20 15:42:50|15495.7|15494.2|15495.7|15494.2|15495.7|15494.2|15495.7|15494.2|41
1650469380000|2022-04-20 15:43:00|15495.5|15494|15494.5|15493|15495.7|15494.2|15494.5|15493|14
1650469390000|2022-04-20 15:43:10|15495.5|15493.2|15495.5|15493|15495.5|15493.2|15494.5|15493|6
1650469400000|2022-04-20 15:43:20|15495.7|15493.2|15495.7|15494.2|15495.7|15494.2|15494.5|15493|19
1650469410000|2022-04-20 15:43:30|15495.9|15493.4|15494.5|15493|15495.9|15494.2|15494.5|15493|59
1650469420000|2022-04-20 15:43:40|15495.5|15494|15492.5|15491|15495.7|15494.2|15492.5|15491|181
1650469430000|2022-04-20 15:43:50|15493.5|15492|15492.5|15491|15493.5|15492|15492.5|15491|177
1650469440000|2022-04-20 15:44:00|15491.5|15490|15491.5|15490|15491.5|15490|15490.5|15489|251
1650469450000|2022-04-20 15:44:10|||||||||9
1650469460000|2022-04-20 15:44:20|15492.2|15489.7|15492.2|15490.7|15492.2|15490.7|15492.2|15489.7|5
1650469470000|2022-04-20 15:44:30|15492.5|15491|15491.5|15490|15492.5|15491|15491.5|15489.7|37
1650469480000|2022-04-20 15:44:40|||||||||35
1650469490000|2022-04-20 15:44:50|15492.5|15491|15491.5|15490|15492.5|15491|15491.5|15490|33
1650469500000|2022-04-20 15:45:00|15492|15490.5|15492.5|15491|15492.5|15491|15492|15490|10
1650469510000|2022-04-20 15:45:10|15491.9|15490.4|15492.5|15491|15492.5|15491|15491.5|15489.7|21
1650469520000|2022-04-20 15:45:20|15492.7|15491.2|15492.5|15491|15493.5|15491.2|15492.5|15491|259
1650469530000|2022-04-20 15:45:30|||||||||25
1650469540000|2022-04-20 15:45:40||15490||15490||15490||15490|27
1650469550000|2022-04-20 15:45:50|15492.2|15490.7|15492.5|15491|15492.5|15491|15491.5|15490|72
1650469560000|2022-04-20 15:46:00|15491.5|15490|15492.5|15490|15492.5|15491|15491.5|15490|37
1650469570000|2022-04-20 15:46:10|15491.5|15489.5|15489.5|15488|15491.5|15489.5|15489.5|15488|39
1650469580000|2022-04-20 15:46:20|15490.5|15489|15491.5|15490|15491.5|15490|15489.5|15488|107
1650469590000|2022-04-20 15:46:30|15490.7|15489.2|15491.5|15490|15491.5|15490|15490.5|15489|166
1650469600000|2022-04-20 15:46:40|15490.5|15489|15490.5|15489|15491.5|15490|15490.5|15489|87
1650469610000|2022-04-20 15:46:50|15489.5|15488|15490.5|15489|15490.5|15489|15489.5|15488|34
1650469620000|2022-04-20 15:47:00|15491.5|15490|15491.5|15490|15492.5|15491|15491.5|15490|44
1650469630000|2022-04-20 15:47:10|15492.5|15491|15492.5|15491|15492.5|15491|15491.5|15491|9
1650469640000|2022-04-20 15:47:20|15493.5|15492|15492.5|15491|15493.5|15492|15492.5|15491|28
1650469650000|2022-04-20 15:47:30|||||||||14
1650469660000|2022-04-20 15:47:40|15493.5|15492|15494.5|15493|15494.5|15493|15493.5|15492|81
1650469670000|2022-04-20 15:47:50|15495|15493.5|15495.7|15494.2|15495.7|15494.2|15494.5|15493|29
1650469680000|2022-04-20 15:48:00|15496.7|15495.2|15496.7|15495.2|15496.9|15495.2|15495.7|15494.2|80
1650469690000|2022-04-20 15:48:10|||||||||5
1650469700000|2022-04-20 15:48:20|||||||||68
1650469710000|2022-04-20 15:48:30|15496.5|15494|15496.7|15495.2|15496.7|15495.2|15496.5|15494|53
1650469720000|2022-04-20 15:48:40|||||||||5
1650469730000|2022-04-20 15:48:50|15497.5|15495|15496.7|15495.2|15497.7|15496.2|15496.7|15495|42
1650469740000|2022-04-20 15:49:00|15496.9|15495.4|15497.7|15496.2|15497.7|15496.2|15496.9|15495.4|131
1650469750000|2022-04-20 15:49:10|15497.9|15495.4|15497.7|15496.2|15497.9|15496.2|15496.9|15495.2|34
1650469760000|2022-04-20 15:49:20|15496.7|15495.2|15496.7|15495.2|15496.7|15495.2|15496.7|15495.2|18
1650469770000|2022-04-20 15:49:30|15497.7|15496.2|15497.7|15496.2|15497.7|15496.2|15497.7|15496.2|3
1650469780000|2022-04-20 15:49:40|15497.9|15495.4|15496.7|15495.2|15497.9|15496.2|15496.7|15495.2|95
1650469790000|2022-04-20 15:49:50|15497.7|15496.2|15497.7|15496.2|15497.7|15496.2|15496.7|15495.2|93
1650469800000|2022-04-20 15:50:00|15496.7|15495.2|15497.7|15496.2|15497.7|15496.2|15496.7|15495.2|44
1650469810000|2022-04-20 15:50:10|15498.7|15497.2|15498.7|15497.2|15498.7|15497.2|15498.7|15497.2|20
1650469820000|2022-04-20 15:50:20|15499.7|15497.4|15498.7|15497.2|15499.7|15498.2|15498.7|15497.2|59
1650469830000|2022-04-20 15:50:30|||||||||28
1650469840000|2022-04-20 15:50:40|15497.7|15496.2|15498.7|15497.2|15498.7|15497.2|15497.7|15496.2|105
1650469850000|2022-04-20 15:50:50|15499.7||15499.7||15499.7||15499.7||13
1650469860000|2022-04-20 15:51:00|15498.7|15498.2|15500.7|15499.2|15500.7|15499.2|15498.7|15497.7|47
1650469870000|2022-04-20 15:51:10|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|32
1650469880000|2022-04-20 15:51:20|||||||||2
1650469890000|2022-04-20 15:51:30|15502.7|15501.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|106
1650469900000|2022-04-20 15:51:40|||||||||30
1650469910000|2022-04-20 15:51:50|15502.7|15501.2|15503.7|15502.2|15503.7|15502.2|15502.7|15501|33
1650469920000|2022-04-20 15:52:00|15503.2|15501.7|15503.7|15502.2|15503.7|15502.2|15502.7|15501.2|439
1650469930000|2022-04-20 15:52:10|15502.7|15501.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|70
1650469940000|2022-04-20 15:52:20|15502.2|15500.7|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|184
1650469950000|2022-04-20 15:52:30|15502.7|15501|15502.7|15501.2|15502.7|15501.2|15502.5|15500.2|23
1650469960000|2022-04-20 15:52:40|||||||||15
1650469970000|2022-04-20 15:52:50|15502.2|15500.7|15500.7|15499.2|15502.2|15500.7|15500.7|15499.2|84
1650469980000|2022-04-20 15:53:00||15498.2||15499.2||15499.2||15498.2|19
1650470000000|2022-04-20 15:53:20|15500.9|15498.4|15500.7|15499.2|15500.9|15499.2|15500.5|15498.2|67
1650470010000|2022-04-20 15:53:30|15501.7|15500.2|15501.7|15499.2|15501.9|15500.2|15500.7|15499.2|82
1650470020000|2022-04-20 15:53:40|15501.5|15500.2|15501.7|15500.2|15501.7|15500.2|15501.5|15499.2|8
1650470030000|2022-04-20 15:53:50|15500.7|15499.2|15500.7|15499.2|15500.7|15499.2|15500.7|15499.2|22
1650470040000|2022-04-20 15:54:00|15501.7|15500.2|15500.7|15499.2|15501.9|15500.2|15500.7|15499.2|108
1650470050000|2022-04-20 15:54:10|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|80
1650470070000|2022-04-20 15:54:30|15502.7|15501.2|15501.7|15500.2|15502.7|15501.2|15501.7|15500.2|27
1650470080000|2022-04-20 15:54:40|15502.7|15501.2|15501.7|15500.2|15502.7|15501.2|15501.7|15499.2|57
1650470090000|2022-04-20 15:54:50|||||||||15
1650470100000|2022-04-20 15:55:00|||||||||5
1650470110000|2022-04-20 15:55:10|15501.5|15499.2|15500.7|15499.2|15501.7|15500.2|15500.7|15499.2|106
1650470120000|2022-04-20 15:55:20|15499.7|15498.2|15498.7|15497.2|15499.7|15498.2|15498.7|15497.2|187
1650470140000|2022-04-20 15:55:40|||||||||11
1650470150000|2022-04-20 15:55:50|15499.7|15498.2|15499.7|15498.2|15499.7|15498.2|15499.7|15498.2|30
1650470160000|2022-04-20 15:56:00|15499.2|15497.7|15499.7|15498.2|15499.7|15498.2|15498.7|15497.2|26
1650470170000|2022-04-20 15:56:10|15500.2|15498.7|15499.7|15498.2|15500.2|15498.7|15499.7|15498.2|210
1650470180000|2022-04-20 15:56:20|15500.7|15499.2|15500.7|15499.2|15500.7|15499.2|15499.7|15498.2|9
1650470190000|2022-04-20 15:56:30|15500.2|15498.7|15500.7|15498.2|15500.7|15499.2|15499.7|15498.2|119
1650470200000|2022-04-20 15:56:40|15499.9|15498.4|15499.7|15498.2|15500.7|15498.4|15499.7|15498.2|5
1650470210000|2022-04-20 15:56:50|15499.2|15497.7|15498.7|15497.2|15499.2|15497.7|15498.7|15497.2|137
1650470220000|2022-04-20 15:57:00|15499.7|15498.2|15500.7|15499.2|15500.7|15499.2|15499.7|15498.2|88
1650470230000|2022-04-20 15:57:10|||||||||759
1650470240000|2022-04-20 15:57:20|||||||||16
1650470250000|2022-04-20 15:57:30|15499.7|15498.2|15499.7|15498.2|15499.9|15498.2|15499.7|15497.2|31
1650470260000|2022-04-20 15:57:40|15499.9|15498.4|15500.7|15499.2|15500.7|15499.2|15499.9|15498.2|12
1650470270000|2022-04-20 15:57:50|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|29
1650470280000|2022-04-20 15:58:00|||||||||50
1650470290000|2022-04-20 15:58:10|15501.2|15499.7|15500.7|15499.2|15501.2|15499.7|15500.7|15499.2|51
1650470300000|2022-04-20 15:58:20|15499.7|15498.2|15500.7|15499.2|15500.7|15499.2|15499.7|15498.2|434
1650470310000|2022-04-20 15:58:30|15499.9|15498.2|15498.7|15497.2|15499.9|15498.4|15498.7|15497.2|21
1650470320000|2022-04-20 15:58:40|15499.7|15498.2|15498.7|15497.2|15499.7|15498.2|15498.7|15497.2|52
1650470330000|2022-04-20 15:58:50|||||||||2
1650470340000|2022-04-20 15:59:00|15499.7|15498.2|15499.7|15497.2|15499.7|15498.2|15498.7|15497.2|46
1650470350000|2022-04-20 15:59:10|15498.9|15497.4|15498.7|15497.2|15498.9|15497.4|15498.7|15497.2|107
1650470360000|2022-04-20 15:59:20|15497.7|15496.2|15497.7|15496.2|15497.7|15496.2|15497.7|15496.2|12
1650470370000|2022-04-20 15:59:30|15498.5|15496|15497.7|15496.2|15498.5|15496.2|15497.7|15496|7
1650470390000|2022-04-20 15:59:50|15498.7|15497|15498.7|15497.2|15498.7|15497.2|15498.5|15497|142
1650470400000|2022-04-20 16:00:00|15497.9|15496.2|15498.7|15497.2|15498.9|15497.2|15497.9|15496|57
1650470410000|2022-04-20 16:00:10||15496.2||15497.2||15497.2||15496.2|63
1650470420000|2022-04-20 16:00:20|15498.2|15496.7|15498.7|15497.2|15498.7|15497.2|15498.2|15496.7|125
1650470430000|2022-04-20 16:00:30|15498.2|15496.7|15498.7|15497.2|15498.7|15497.2|15498.2|15496.7|55
1650470440000|2022-04-20 16:00:40|15498.5|15497|15498.7|15497.2|15498.7|15497.2|15497.9|15496.2|32
1650470450000|2022-04-20 16:00:50|15499.2|15497.7|15498.7|15497.2|15499.7|15498.2|15498.7|15497.2|68
1650470460000|2022-04-20 16:01:00|15499.7|15498|15498.7|15497.2|15499.9|15498.2|15498.7|15497.2|18
1650470470000|2022-04-20 16:01:10|15497.7|15496.2|15498.7|15497.2|15498.9|15497.4|15497.7|15496.2|293
1650470480000|2022-04-20 16:01:20|||||||||5
1650470490000|2022-04-20 16:01:30|15499.7|15498.2|15498.7|15497.2|15499.7|15498.2|15498.7|15497.2|18
1650470500000|2022-04-20 16:01:40|15499.7|15498|15498.7|15497.2|15499.7|15498.2|15498.7|15497.2|246
1650470510000|2022-04-20 16:01:50|||||||||11
1650470520000|2022-04-20 16:02:00|15497.7|15496.2|15497.7|15496.2|15497.7|15496.2|15497.7|15496.2|11
1650470530000|2022-04-20 16:02:10|15498.7|15497.2|15497.7|15496.2|15498.7|15497.2|15497.7|15496.2|10
1650470540000|2022-04-20 16:02:20|15498.7|15497.2|15498.7|15497.2|15498.7|15497.2|15498.7|15497.2|15
1650470550000|2022-04-20 16:02:30|||||||||8
1650470560000|2022-04-20 16:02:40|15497.7|15496.2|15498.7|15497.2|15498.7|15497.2|15497.7|15496.2|215
1650470570000|2022-04-20 16:02:50|||||||||27
1650470580000|2022-04-20 16:03:00|15497.7|15496.2|15498.7|15497.2|15498.7|15497.2|15497.7|15496.2|49
1650470590000|2022-04-20 16:03:10|||||||||7
1650470600000|2022-04-20 16:03:20|||||||||13
1650470610000|2022-04-20 16:03:30|||||||||6
1650470620000|2022-04-20 16:03:40|15497.7|15496.2|15496.7|15495.2|15497.7|15496.2|15496.7|15495.2|72
1650470630000|2022-04-20 16:03:50|||||||||1
1650470640000|2022-04-20 16:04:00|15496.5|15495|15496.7|15494.2|15496.7|15495.2|15496.5|15494.2|98
1650470650000|2022-04-20 16:04:10|15496.9|15495.2|15496.7|15495.2|15496.9|15495.2|15496.7|15494.4|3
1650470660000|2022-04-20 16:04:20|||||||||21
1650470680000|2022-04-20 16:04:40|15495.7|15494.2|15495.7|15494.2|15496.7|15495.2|15495.7|15494.2|203
1650470690000|2022-04-20 16:04:50|15494.5|15493.2|15493.5|15492|15494.5|15493.2|15493.5|15492|23
1650470700000|2022-04-20 16:05:00|15492.9|15491.4|15493.5|15492|15493.5|15492|15492.5|15491|182
1650470710000|2022-04-20 16:05:10|||||||||5
1650470720000|2022-04-20 16:05:20|15492.5|15491|15492.5|15491|15493.5|15492|15492.5|15491|2744
1650470730000|2022-04-20 16:05:30|15493.5|15492|15493.5|15492|15493.5|15492|15493.5|15492|253
1650470740000|2022-04-20 16:05:40|||||||||3
1650470750000|2022-04-20 16:05:50|15493.7|15491.2|15493.5|15492|15493.7|15492|15493.2|15490.7|34
1650470760000|2022-04-20 16:06:00|15492.5|15491|15492.5|15491|15492.5|15491|15492.5|15491|41
1650470770000|2022-04-20 16:06:10|15491.9|15490.4|15491.5|15490|15491.9|15490.4|15491.5|15490|123
1650470780000|2022-04-20 16:06:20|15492|15490.5|15493.5|15492|15493.5|15492|15491.5|15490|22
1650470790000|2022-04-20 16:06:30|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|168
1650470800000|2022-04-20 16:06:40|||||||||89
1650470810000|2022-04-20 16:06:50|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|70
1650470820000|2022-04-20 16:07:00|15494.5|15493|15493.5|15492|15494.5|15493|15493.5|15492|8
1650470830000|2022-04-20 16:07:10|||||||||21
1650470840000|2022-04-20 16:07:20|15494|15492.5|15493.5|15492|15494.7|15493|15493.5|15492|9
1650470850000|2022-04-20 16:07:30|15492.5|15491|15492.5|15491|15492.5|15491|15492.5|15491|48
1650470860000|2022-04-20 16:07:40|15493|15491.5|15492.5|15491|15493|15491.5|15492.5|15491|25
1650470880000|2022-04-20 16:08:00|15493.2|15490.7|15492.5|15491|15493.5|15492|15492.5|15490.7|54
1650470890000|2022-04-20 16:08:10|15491.5|15490|15492.5|15491|15492.5|15491|15491.5|15490|23
1650470900000|2022-04-20 16:08:20|15493.2|15490.7|15492.5|15491|15493.2|15491.2|15492.5|15490.7|10
1650470910000|2022-04-20 16:08:30|15493|15491.5|15493.5|15491|15493.5|15492|15492.5|15490.7|15
1650470920000|2022-04-20 16:08:40||15492||15492||15492||15492|0
1650470930000|2022-04-20 16:08:50|||||||||2
1650470940000|2022-04-20 16:09:00||15491||15492||15492||15491|78
1650470950000|2022-04-20 16:09:10|15492.5|15491|15492.5|15491|15493.5|15492|15492.5|15491|12
1650470960000|2022-04-20 16:09:20|15493.5|15492|15492.5|15491|15493.5|15492|15492.5|15490.7|128
1650470970000|2022-04-20 16:09:30|15492.7|15490.2|15492.5|15491|15492.7|15491|15491.5|15490|22
1650470980000|2022-04-20 16:09:40|15491.5|15490|15492.5|15491|15492.5|15491|15491.5|15490|30
1650470990000|2022-04-20 16:09:50|15492.7|15490|15491.5|15490|15492.7|15491|15491.5|15490|68
1650471000000|2022-04-20 16:10:00|15492.5|15491|15492.5|15490|15492.7|15491|15491.5|15490|84
1650471010000|2022-04-20 16:10:10|15491.5|15490.2|15491.5|15490|15492.5|15490.2|15491.5|15490|1
1650471020000|2022-04-20 16:10:20|15492.5|15491|15492.5|15491|15492.5|15491|15492.5|15491|9
1650471030000|2022-04-20 16:10:30|||||||||14
1650471040000|2022-04-20 16:10:40|15493.5|15492|15492.5|15491|15493.5|15492|15492.5|15491|25
1650471050000|2022-04-20 16:10:50|15493.5|15492|15493.5|15492|15493.5|15492|15493.5|15492|14
1650471060000|2022-04-20 16:11:00|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|25
1650471070000|2022-04-20 16:11:10|15494.5|15492.2|15495.7|15494.2|15495.7|15494.2|15493.5|15492.2|28
1650471090000|2022-04-20 16:11:30|15494.5|15493|15494.5|15493|15495.5|15493.2|15494.5|15493|19
1650471110000|2022-04-20 16:11:50|||||||||1
1650471120000|2022-04-20 16:12:00|15495.7|15494.2|15495.7|15494.2|15495.7|15494.2|15495.7|15494.2|85
1650471130000|2022-04-20 16:12:10|15494.5|15493|15494.5|15493|15495.5|15493.2|15494.5|15492.7|9
1650471140000|2022-04-20 16:12:20|||||||||2
1650471150000|2022-04-20 16:12:30|15493.5|15492|15494.5|15493|15494.5|15493|15493.5|15492|108
1650471160000|2022-04-20 16:12:40|15493.5|15492|15494.5|15492|15494.5|15492|15493.5|15492|46
1650471170000|2022-04-20 16:12:50|15493.5|15493|15494.5|15493|15494.5|15493|15493.5|15493|3
1650471180000|2022-04-20 16:13:00|15493.5|15492|15493.5|15492|15493.5|15492|15493.5|15492|7
1650471190000|2022-04-20 16:13:10|15492.5|15491|15492.7|15491.2|15493.5|15491.2|15492.5|15491|48
1650471200000|2022-04-20 16:13:20|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|10
1650471210000|2022-04-20 16:13:30|||||||||2
1650471220000|2022-04-20 16:13:40|15493.2|15491|15493.5|15492|15493.7|15492|15493.2|15491|31
1650471230000|2022-04-20 16:13:50|15492.5|15491|15492.5|15491|15493.5|15492|15492.5|15491|6
1650471240000|2022-04-20 16:14:00|||||||||10
1650471250000|2022-04-20 16:14:10|||||||||31
1650471270000|2022-04-20 16:14:30|15493.5|15492|15491.7|15489.2|15493.5|15492|15491.5|15489.2|400
1650471280000|2022-04-20 16:14:40|15491.5|15489|15490.5|15489|15491.5|15489|15490.5|15489|17
1650471290000|2022-04-20 16:14:50|||||||||11
1650471300000|2022-04-20 16:15:00|15491.5|15490|15490.5|15489|15491.7|15490|15490.5|15489|114
1650471310000|2022-04-20 16:15:10|||||||||6
1650471320000|2022-04-20 16:15:20|||||||||23
1650471330000|2022-04-20 16:15:30|||||||||98
1650471340000|2022-04-20 16:15:40|||||||||25
1650471350000|2022-04-20 16:15:50|15490|15488.5|15489.5|15488|15490.5|15489|15489.5|15488|14
1650471360000|2022-04-20 16:16:00|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|17
1650471370000|2022-04-20 16:16:10|15489.5|15488|15489.5|15488|15489.5|15488|15489.5|15488|117
1650471380000|2022-04-20 16:16:20|15488.5|15487|15489.5|15488|15489.5|15488|15488.2|15486.7|30
1650471390000|2022-04-20 16:16:30|||||||||18
1650471410000|2022-04-20 16:16:50|15490|15488.5|15490.5|15489|15490.5|15489|15489.5|15488|17
1650471420000|2022-04-20 16:17:00|||||||||5
1650471430000|2022-04-20 16:17:10|15490.7|15488.2|15490.5|15488|15490.7|15488.2|15490.5|15488|27
1650471440000|2022-04-20 16:17:20|15489.5|15489|15490.5|15489|15490.5|15489|15489.5|15487.7|8
1650471450000|2022-04-20 16:17:30|15490.2|15488|15490.5|15489|15490.7|15489|15490.2|15488|53
1650471460000|2022-04-20 16:17:40|||||||||8
1650471470000|2022-04-20 16:17:50|15490.7|15488|15490.5|15489|15490.7|15489|15490.5|15488|60
1650471480000|2022-04-20 16:18:00|||||||||16
1650471490000|2022-04-20 16:18:10|15490|15488.5|15489.5|15488|15490|15488.5|15489.5|15488|4
1650471500000|2022-04-20 16:18:20|15490.5|15489|15489.5|15488|15490.5|15489|15489.5|15488|23
1650471510000|2022-04-20 16:18:30|||||||||1
1650471530000|2022-04-20 16:18:50|||||||||3
1650471540000|2022-04-20 16:19:00|15490.5|15489|15490.5|15488|15490.5|15489|15489.5|15487.7|49
1650471550000|2022-04-20 16:19:10|15489.5||15490.5||15490.5||15489.5||8
1650471560000|2022-04-20 16:19:20|15489.7|15488.2|15489.5|15488|15490.5|15488.2|15489.5|15487.7|0
1650471570000|2022-04-20 16:19:30|15490.5|15489|15490.5|15489|15490.5|15489|15490.5|15489|25
1650471580000|2022-04-20 16:19:40|15491|15489.5|15491.5|15490|15491.5|15490|15491|15489.5|102
1650471590000|2022-04-20 16:19:50|||||||||7
1650471600000|2022-04-20 16:20:00|15490.5|15489|15490.5|15489|15490.5|15489|15490.5|15489|282
1650471610000|2022-04-20 16:20:10|||||||||9
1650471620000|2022-04-20 16:20:20|||||||||3
1650471630000|2022-04-20 16:20:30|15491.5|15490|15490.5|15489|15491.5|15490|15490.5|15489|13
1650471640000|2022-04-20 16:20:40|||||||||4
1650471650000|2022-04-20 16:20:50|15491.5|15490|15491.5|15490|15491.5|15490|15491.5|15490|80
1650471660000|2022-04-20 16:21:00|15490.5|15489|15490.5|15489|15490.5|15489|15490.5|15489|66
1650471670000|2022-04-20 16:21:10|15491.5|15490|15491.5|15490|15492.5|15491|15491.5|15490|18
1650471680000|2022-04-20 16:21:20|||||||||7
1650471690000|2022-04-20 16:21:30|15490.5|15489|15491.5|15489|15491.5|15490|15490.5|15489|10
1650471700000|2022-04-20 16:21:40|15490.7|15489.2|15490.5|15489|15491.7|15490|15490.5|15489|7
1650471710000|2022-04-20 16:21:50|15491.5|15490|15491.5|15489|15491.7|15490|15491.5|15489|11
1650471720000|2022-04-20 16:22:00|15490.7|15489.2|15491.5|15490|15491.5|15490|15490.5|15489|1
1650471730000|2022-04-20 16:22:10|15490.5|15489|15491.5|15490|15491.5|15490|15490.5|15489|10
1650471740000|2022-04-20 16:22:20|15492.5|15491|15491.5|15490|15492.5|15491|15491.5|15490|46
1650471750000|2022-04-20 16:22:30|15490.5|15489|15490.5|15488|15490.5|15489|15490.2|15487.7|6
1650471760000|2022-04-20 16:22:40|15489.5||15489.5||15489.5||15489.5||51
1650471770000|2022-04-20 16:22:50|15489.7|15487.2|15488.2|15486.7|15489.7|15487.2|15488.2|15486.7|27
1650471780000|2022-04-20 16:23:00|15487.2|15485.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|137
1650471790000|2022-04-20 16:23:10|15488.5|15486|15487.2|15485.7|15488.5|15486.7|15487.2|15485.7|52
1650471800000|2022-04-20 16:23:20|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|5
1650471820000|2022-04-20 16:23:40|||||||||47
1650471830000|2022-04-20 16:23:50|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|62
1650471840000|2022-04-20 16:24:00|||||||||7
1650471850000|2022-04-20 16:24:10|||||||||1
1650471890000|2022-04-20 16:24:50|||||||||2
1650471900000|2022-04-20 16:25:00|15487.5|15484.7|15487.2|15485.7|15487.5|15485.7|15487|15484.7|13
1650471910000|2022-04-20 16:25:10||15484.7||15484.7||15484.7||15484.7|6
1650471920000|2022-04-20 16:25:20|15486.5|15485|15486.2|15484.7|15486.5|15485|15486.2|15484.7|0
1650471930000|2022-04-20 16:25:30|15487.2|15485.7|15487.2|15484.7|15487.2|15485.7|15487|15484.7|24
1650471940000|2022-04-20 16:25:40|15487|15485.5|15487.2|15485.7|15487.2|15485.7|15487|15485.5|0
1650471960000|2022-04-20 16:26:00|||||||||8
1650471970000|2022-04-20 16:26:10|15486.5|15484.7|15486.2|15484.7|15486.5|15485.7|15486.2|15484.7|3
1650471980000|2022-04-20 16:26:20|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|45
1650472010000|2022-04-20 16:26:50|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|15486.2|15484.7|67
1650472020000|2022-04-20 16:27:00|15487.2|15485|15487.2|15485.7|15487.5|15485.7|15486.2|15484.7|32
1650472030000|2022-04-20 16:27:10|||||||||1
1650472040000|2022-04-20 16:27:20|15488.2|15486.3|15488.2|15486.7|15488.2|15486.7|15487.2|15486.3|6
1650472050000|2022-04-20 16:27:30|15487.5|15486|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|3
1650472060000|2022-04-20 16:27:40|||||||||31
1650472090000|2022-04-20 16:28:10|15487.2|15485.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|11
1650472110000|2022-04-20 16:28:30|15488.8|15487.3|15489|15486.5|15489.5|15488|15488.2|15486.5|40
1650472120000|2022-04-20 16:28:40|15488.7|15487.2|15488.2|15485.7|15488.7|15487.2|15487.2|15485.7|25
1650472130000|2022-04-20 16:28:50|15487.2|15486.7|15488.2|15486.7|15488.2|15486.7|15487.2|15486.7|36
1650472140000|2022-04-20 16:29:00|15488.8|15487.3|15488.2|15486.7|15489.5|15488|15488.2|15486.7|14
1650472150000|2022-04-20 16:29:10|15489.7|15487.2|15489.5|15488|15489.7|15488|15489.5|15487|12
1650472160000|2022-04-20 16:29:20|15488.7|15487|15488.2|15486.7|15488.7|15487.2|15488.2|15486.7|4
1650472170000|2022-04-20 16:29:30|15489.5|15487|15489.5|15487|15489.5|15487|15489.5|15487|0
1650472180000|2022-04-20 16:29:40|15488.5|15486.7|15488.2|15486.7|15488.5|15486.7|15488.2|15486.7|0
1650472200000|2022-04-20 16:30:00|15489.5|15488|15490.5|15489|15490.5|15489|15489.5|15488|40
1650472210000|2022-04-20 16:30:10|||||||||2
1650472220000|2022-04-20 16:30:20|||||||||2
1650472230000|2022-04-20 16:30:30|||||||||18
1650472240000|2022-04-20 16:30:40|15490|15488.5|15490.5|15489|15490.5|15489|15490|15488.5|9
1650472260000|2022-04-20 16:31:00|||||||||30
1650472270000|2022-04-20 16:31:10|15490|15488.5|15489.5|15488|15490|15488.5|15489.5|15488|31
1650472280000|2022-04-20 16:31:20|15490|15488.5|15490.5|15489|15490.5|15489|15490|15488.5|26
1650472290000|2022-04-20 16:31:30|15489.5|15488|15489.5|15488|15489.5|15488|15489.5|15488|187
1650472300000|2022-04-20 16:31:40|15488.7|15487|15488.2|15486.7|15488.7|15487.2|15488.2|15486.7|3
1650472310000|2022-04-20 16:31:50|15489.5|15487|15488.2|15486.7|15489.5|15487.2|15488.2|15486.7|5
1650472320000|2022-04-20 16:32:00|15489.5|15487|15488.2|15486.7|15489.5|15487|15488.2|15486.7|13
1650472350000|2022-04-20 16:32:30|15487.2|15485.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|78
1650472360000|2022-04-20 16:32:40|||||||||12
1650472400000|2022-04-20 16:33:20|||||||||5
1650472410000|2022-04-20 16:33:30|15489.5|15488|15489.5|15488|15489.5|15488|15489.5|15488|54
1650472420000|2022-04-20 16:33:40|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|24
1650472430000|2022-04-20 16:33:50|||||||||8
1650472440000|2022-04-20 16:34:00|15489.5|15488|15489.5|15488|15489.5|15488|15489.5|15488|6
1650472470000|2022-04-20 16:34:30|||||||||4
1650472480000|2022-04-20 16:34:40|||||||||4
1650472490000|2022-04-20 16:34:50|||||||||2
1650472500000|2022-04-20 16:35:00|||||||||11
1650472510000|2022-04-20 16:35:10|15490.5|15489|15490.5|15489|15490.5|15489|15490.5|15489|28
1650472520000|2022-04-20 16:35:20|15489.5|15488|15489.5|15488|15489.5|15488|15489.5|15488|33
1650472530000|2022-04-20 16:35:30||15487||15488||15488||15487|6
1650472540000|2022-04-20 16:35:40|15488.5|15487|15489.5|15488|15489.5|15488|15488.2|15486.5|73
1650472550000|2022-04-20 16:35:50|||||||||1
1650472560000|2022-04-20 16:36:00|15488.5|15487|15489.5|15488|15489.5|15488|15488.2|15486.7|18
1650472570000|2022-04-20 16:36:10|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|2
1650472580000|2022-04-20 16:36:20|15487.2|15485.7|15487.2|15485.7|15488.2|15486.7|15487.2|15485.7|52
1650472590000|2022-04-20 16:36:30|15488|15486.5|15488.2|15485.7|15488.2|15486.7|15488|15485.7|18
1650472600000|2022-04-20 16:36:40|15487.2||15487.2||15487.2||15487.2||13
1650472610000|2022-04-20 16:36:50|||||||||1
1650472620000|2022-04-20 16:37:00|15488.2||15488.2||15488.2||15488.2||68
1650472630000|2022-04-20 16:37:10|15487.2||15487.2||15487.2||15487.2||11
1650472640000|2022-04-20 16:37:20|15486.2|15484.7|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|35
1650472650000|2022-04-20 16:37:30|15487.5|15486|15488.2|15485.7|15488.2|15486|15487.5|15485.7|152
1650472660000|2022-04-20 16:37:40|15487.2||15487.2||15487.2||15487.2||0
1650472670000|2022-04-20 16:37:50|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|15488.2|15486.7|21
1650472680000|2022-04-20 16:38:00|15488.7|15487.2|15488.2|15486.7|15488.7|15487.2|15488.2|15486.7|57
1650472690000|2022-04-20 16:38:10|||||||||10
1650472700000|2022-04-20 16:38:20|15489.5|15488|15489.5|15488|15489.5|15488|15489.5|15488|16
1650472710000|2022-04-20 16:38:30|15488.2|15486.7|15488.2|15486.7|15489.5|15488|15487.2|15485.7|90
1650472720000|2022-04-20 16:38:40|15487.2|15485.7|15488.2|15485.7|15488.2|15486.7|15487.2|15485.7|13
1650472730000|2022-04-20 16:38:50|15487.5|15486|15487.2|15485.7|15487.5|15486|15487.2|15485.7|134
1650472740000|2022-04-20 16:39:00|15487.8|15486.3|15488.2|15485.7|15488.2|15486.3|15487.8|15485.7|18
1650472750000|2022-04-20 16:39:10|15487.5|15486|15487.3|15485.8|15487.5|15486|15487.3|15485.8|24
1650472770000|2022-04-20 16:39:30|||||||||11
1650472780000|2022-04-20 16:39:40|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|47
1650472790000|2022-04-20 16:39:50|||||||||72
1650472800000|2022-04-20 16:40:00|||||||||2
1650472810000|2022-04-20 16:40:10|15486.5|15485|15486.3|15484.8|15486.5|15485|15486.3|15484.8|72
1650472840000|2022-04-20 16:40:40|15486.5|15484|15486.3|15484.8|15486.5|15484.8|15485.3|15483.8|22
1650472860000|2022-04-20 16:41:00|||||||||14
1650472870000|2022-04-20 16:41:10|15485.3|15483.8|15485.8|15484.3|15485.8|15484.3|15485.3|15483.8|8
1650472880000|2022-04-20 16:41:20|15486.5|15484|15486.3|15484.8|15486.5|15484.8|15485.3|15483.8|8
1650472890000|2022-04-20 16:41:30|15485.8|15484.3|15486.3|15484.8|15486.5|15484.8|15485.8|15483.8|3
1650472900000|2022-04-20 16:41:40|||||||||1
1650472910000|2022-04-20 16:41:50|||||||||1
1650472920000|2022-04-20 16:42:00|||||||||5
1650472930000|2022-04-20 16:42:10|15485.7|15483.8|15485.3|15483.8|15485.7|15484.8|15485.3|15483.8|149
1650472940000|2022-04-20 16:42:20|15486.3||15485.3||15486.3||15485.3||5
1650472950000|2022-04-20 16:42:30|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|15
1650472970000|2022-04-20 16:42:50|15487.3|15485.8|15486.3|15484.8|15487.3|15485.8|15486.3|15484.5|5
1650472980000|2022-04-20 16:43:00|15487.3|15485.8|15486.3|15484.8|15487.3|15485.8|15486.3|15484.8|34
1650472990000|2022-04-20 16:43:10|||||||||1
1650473000000|2022-04-20 16:43:20|||||||||15
1650473010000|2022-04-20 16:43:30|15487.3||15486.3||15487.3||15486.3||1
1650473020000|2022-04-20 16:43:40|15487.3|15485.8|15487.3|15485.8|15487.3|15485.8|15486.3|15484.8|26
1650473030000|2022-04-20 16:43:50|15488.3|15486.8|15487.3|15485.8|15488.5|15486.8|15487.3|15485.8|10
1650473050000|2022-04-20 16:44:10|15487.5|15484.8|15487.3|15485.8|15487.5|15485.8|15487.3|15484.8|364
1650473060000|2022-04-20 16:44:20|||||||||8
1650473070000|2022-04-20 16:44:30|||||||||1
1650473090000|2022-04-20 16:44:50|||||||||36
1650473100000|2022-04-20 16:45:00|||||||||54
1650473110000|2022-04-20 16:45:10|||||||||23
1650473120000|2022-04-20 16:45:20|15486.3|15484.8|15487.3|15484.8|15487.5|15485.8|15486.3|15484.8|54
1650473130000|2022-04-20 16:45:30|15486.5|15485|15486.3|15484.8|15486.5|15485|15486.3|15484.8|2
1650473140000|2022-04-20 16:45:40|15487.3|15485.8|15487.3|15485.8|15487.3|15485.8|15487.3|15485.8|8
1650473150000|2022-04-20 16:45:50|||||||||1
1650473180000|2022-04-20 16:46:20|15486.3|15484.8|15486.3|15484.8|15487.3|15485.8|15486.3|15484.8|41
1650473190000|2022-04-20 16:46:30|15487.3|15485.8|15487.3|15485.8|15487.3|15485.8|15487.3|15485.8|40
1650473200000|2022-04-20 16:46:40|||||||||73
1650473230000|2022-04-20 16:47:10|||||||||32
1650473250000|2022-04-20 16:47:30|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|15487.3|15485.8|10
1650473260000|2022-04-20 16:47:40|||||||||7
1650473280000|2022-04-20 16:48:00|15489.5|15488|15489.5|15488|15489.5|15488|15489.5|15488|40
1650473290000|2022-04-20 16:48:10|15490|15488.5|15490.5|15488|15490.5|15489|15489.5|15488|22
1650473300000|2022-04-20 16:48:20|15489.5||15489.5||15489.5||15489.5||0
1650473310000|2022-04-20 16:48:30|||||||||1
1650473320000|2022-04-20 16:48:40|15490.5|15487.8|15490.5|15489|15491.5|15490|15489.5|15487.8|119
1650473330000|2022-04-20 16:48:50|15491.3|15488.8|15490.5|15489|15491.5|15489.5|15490.5|15488.8|7
1650473340000|2022-04-20 16:49:00|15489.5|15488|15490.5|15489|15490.5|15489|15489.5|15488|28
1650473360000|2022-04-20 16:49:20|||||||||7
1650473370000|2022-04-20 16:49:30|||||||||2
1650473380000|2022-04-20 16:49:40|15489.7|15488|15489.5|15488|15490.5|15489|15489.5|15488|9
1650473390000|2022-04-20 16:49:50|15490.5|15489|15489.5|15488|15490.5|15489|15489.5|15488|4
1650473400000|2022-04-20 16:50:00|15490.3|15487.8|15490.5|15489|15490.5|15489|15489.5|15487.8|10
1650473410000|2022-04-20 16:50:10||15488||15489||15489||15488|1
1650473420000|2022-04-20 16:50:20|15490.7|15488.2|15490.5|15489|15490.7|15489|15490.5|15488|11
1650473430000|2022-04-20 16:50:30|15490.7|15488.2|15489.5|15488|15490.7|15489|15489.5|15488|6
1650473440000|2022-04-20 16:50:40|||||||||18
1650473460000|2022-04-20 16:51:00|||||||||7
1650473470000|2022-04-20 16:51:10|15488.7|15487.2|15488.3|15486.8|15488.7|15487.2|15488.3|15486.8|76
1650473490000|2022-04-20 16:51:30|15489|15486.5|15488.3|15486.8|15489.5|15487|15487.3|15485.8|61
1650473500000|2022-04-20 16:51:40|15489.5|15487|15488.3|15486.8|15489.5|15487|15488.3|15486.8|11
1650473510000|2022-04-20 16:51:50|15488.8|15487.3|15489.5|15488|15489.5|15488|15488.8|15487.3|31
1650473520000|2022-04-20 16:52:00|||||||||15
1650473530000|2022-04-20 16:52:10|15489|15487.5|15488.3|15486.8|15489.5|15488|15488.3|15486.8|32
1650473540000|2022-04-20 16:52:20|||||||||10
1650473560000|2022-04-20 16:52:40|15487.8|15486.3|15488.3|15486.8|15488.3|15486.8|15487.8|15486.3|47
1650473570000|2022-04-20 16:52:50|15489.5|15487|15488.3|15486.8|15489.7|15487.2|15488.3|15486.8|20
1650473580000|2022-04-20 16:53:00|||||||||7
1650473590000|2022-04-20 16:53:10|||||||||31
1650473600000|2022-04-20 16:53:20|15489.5|15488|15489.5|15488|15489.5|15488|15489.5|15488|32
1650473610000|2022-04-20 16:53:30|15490.5|15488.2|15489.5|15488|15490.5|15488.2|15489.5|15488|29
1650473620000|2022-04-20 16:53:40|15490.5||15489.5||15490.5||15489.5||71
1650473630000|2022-04-20 16:53:50|15490.5|15489|15490.5|15489|15490.7|15489|15489.5|15488|8
1650473640000|2022-04-20 16:54:00|||||||||14
1650473650000|2022-04-20 16:54:10|||||||||1
1650473660000|2022-04-20 16:54:20|||||||||1
1650473670000|2022-04-20 16:54:30|15489.5|15488|15490.5|15489|15490.5|15489|15489.5|15488|21
1650473690000|2022-04-20 16:54:50|15489.5|15488|15490.5|15489|15490.5|15489|15489.5|15488|22
1650473700000|2022-04-20 16:55:00|15491.5|15490|15491.5|15490|15491.5|15490|15491.5|15489|22
1650473710000|2022-04-20 16:55:10|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|197
1650473720000|2022-04-20 16:55:20|15494|15492.5|15493.5|15492|15494.7|15493|15493.5|15492|9
1650473730000|2022-04-20 16:55:30|15493|15491.5|15493.5|15492|15493.5|15492|15493|15491.5|101
1650473740000|2022-04-20 16:55:40|15493.3|15491.8|15493.5|15492|15493.7|15492|15493.3|15491.2|75
1650473760000|2022-04-20 16:56:00|15493.3|15490.8|15493.5|15492|15493.5|15492|15493.3|15490.8|40
1650473770000|2022-04-20 16:56:10||15491||15492||15492||15491|2
1650473780000|2022-04-20 16:56:20|||||||||3
1650473790000|2022-04-20 16:56:30||15491||15492||15492||15491|8
1650473800000|2022-04-20 16:56:40|||||||||16
1650473810000|2022-04-20 16:56:50|||||||||4
1650473820000|2022-04-20 16:57:00|15492.7|15491|15492.5|15491|15492.7|15491.2|15492.5|15491|6
1650473840000|2022-04-20 16:57:20|15492.7|15490.2|15492.5|15491|15492.7|15491|15492.5|15490.2|34
1650473850000|2022-04-20 16:57:30|||||||||6
1650473860000|2022-04-20 16:57:40|||||||||1
1650473870000|2022-04-20 16:57:50|15493.5|15492|15492.5|15491|15493.7|15492|15492.5|15491|72
1650473890000|2022-04-20 16:58:10|||||||||1
1650473910000|2022-04-20 16:58:30|||||||||4
1650473920000|2022-04-20 16:58:40|15493.5|15492|15492.5|15491|15493.5|15492|15492.5|15491|14
1650473930000|2022-04-20 16:58:50|||||||||53
1650473940000|2022-04-20 16:59:00|||||||||10
1650473950000|2022-04-20 16:59:10|15493.5|15492|15493.5|15492|15493.5|15492|15493.5|15492|1
1650473960000|2022-04-20 16:59:20|||||||||1
1650473970000|2022-04-20 16:59:30|15494.5|15493|15495.7|15494.2|15495.7|15494.2|15494.5|15493|83
1650473980000|2022-04-20 16:59:40|15496.7|15495.2|15496.7|15495.2|15496.7|15495.2|15496.5|15495|74
1650473990000|2022-04-20 16:59:50|||||||||3
1650474000000|2022-04-20 17:00:00|15496.5|15495|15497.7|15495.2|15498|15496.2|15496.5|15495|22
1650474010000|2022-04-20 17:00:10|15497|15495.5|15496.7|15495.2|15497|15495.5|15495.7|15494.2|5
1650474020000|2022-04-20 17:00:20|15497.5|15495|15496.7|15495.2|15497.5|15495.5|15495.7|15494.2|49
1650474030000|2022-04-20 17:00:30|||||||||2
1650474040000|2022-04-20 17:00:40|15497.7|15496.2|15496.7|15495.2|15497.7|15496.2|15496.7|15495.2|14
1650474060000|2022-04-20 17:01:00|||||||||1
1650474070000|2022-04-20 17:01:10|15495.7|15494.2|15495.5|15493|15496|15494.2|15494.5|15493|75
1650474080000|2022-04-20 17:01:20|15494.7|15493.2|15494.5|15493|15494.7|15493.2|15494.5|15493|0
1650474090000|2022-04-20 17:01:30|15493.5|15492|15493.5|15491|15493.5|15492|15493.5|15491|11
1650474100000|2022-04-20 17:01:40|15493.3|15491.8|15492.5|15491|15494|15492|15492.5|15491|46
1650474120000|2022-04-20 17:02:00|15493.5|15492.6|15504|15502.5|15504.7|15503.2|15493.5|15492.6|334
1650474130000|2022-04-20 17:02:10|15503.7|15502.2|15502.7|15501.2|15504.7|15503.2|15501.7|15500.2|174
1650474140000|2022-04-20 17:02:20|15503|15501.5|15503.7|15501.2|15504|15502.2|15501.7|15500.2|28
1650474150000|2022-04-20 17:02:30|15504.7|15502.2|15504.5|15502|15504.7|15502.5|15503.7|15502|12
1650474160000|2022-04-20 17:02:40|15503.7|15502.2|15501.7|15500.2|15504.7|15502.5|15501.7|15500.2|99
1650474170000|2022-04-20 17:02:50|15501.2|15499.7|15501.7|15500.2|15501.7|15500.2|15501.2|15499.2|18
1650474180000|2022-04-20 17:03:00|15501.3|15499.8|15501.7|15499.2|15501.7|15500.2|15500.7|15499.2|34
1650474190000|2022-04-20 17:03:10|15501.5|15500|15501.7|15499.2|15502|15500.2|15500.7|15499|28
1650474200000|2022-04-20 17:03:20|15501|15499.5|15502.7|15501.2|15503.2|15501.7|15501|15499|52
1650474210000|2022-04-20 17:03:30|15502.5|15501|15500.7|15499.2|15503|15501.2|15500.7|15499|39
1650474220000|2022-04-20 17:03:40|15499.7|15498.2|15499.7|15497.2|15500.7|15498.5|15498.7|15497|197
1650474230000|2022-04-20 17:03:50||15498.2||15497.2||15498.2||15497.2|65
1650474240000|2022-04-20 17:04:00|15500|15498.2|15500.7|15498.2|15500.7|15498.2|15499.7|15497.2|52
1650474250000|2022-04-20 17:04:10|15500.5|15499|15501.7|15500.2|15501.7|15500.2|15500.5|15499|2
1650474260000|2022-04-20 17:04:20|15500.7|15499.2|15500.7|15499.2|15500.7|15499.2|15500.7|15499.2|33
1650474270000|2022-04-20 17:04:30|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|15501.7|15500.2|5
1650474280000|2022-04-20 17:04:40|15502.3|15500.8|15501.7|15500.2|15502.3|15500.8|15501.7|15500.2|29
1650474290000|2022-04-20 17:04:50|15501.3|15499.8|15501.7|15500.2|15501.7|15500.2|15501.3|15499.8|5
1650474300000|2022-04-20 17:05:00|15500.7|15499.2|15501.7|15500.2|15501.7|15500.2|15500.7|15499.2|5
1650474310000|2022-04-20 17:05:10|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|15502.7|15501.2|7
1650474320000|2022-04-20 17:05:20|15503.7|15502.2|15502.7|15501.2|15503.7|15502.2|15502.7|15501.2|4
1650474330000|2022-04-20 17:05:30|||||||||26
1650474340000|2022-04-20 17:05:40|15504.7|15503.2|15504.7|15503.2|15504.7|15503.2|15503.7|15502.2|58
1650474350000|2022-04-20 17:05:50|15504.5|15503|15504.7|15503.2|15504.7|15503.2|15504.5|15503|17
1650474360000|2022-04-20 17:06:00|||||||||21
1650474370000|2022-04-20 17:06:10|15503.7|15502.2|15504.7|15503.2|15504.7|15503.2|15503.7|15502.2|4
1650474380000|2022-04-20 17:06:20|15505|15502.5|15503.7|15502.2|15505|15503.2|15503.7|15502.2|63
1650474390000|2022-04-20 17:06:30|15504.7|15503.2|15503.7|15502.2|15505|15503.2|15503.7|15502.2|24
1650474400000|2022-04-20 17:06:40|15504.7|15503.2|15504.7|15503.2|15505|15503.2|15504.5|15502.5|1
1650474410000|2022-04-20 17:06:50|15505.7|15504.2|15506|15504.5|15506|15504.5|15504.7|15503|31
1650474420000|2022-04-20 17:07:00|||||||||9
1650474430000|2022-04-20 17:07:10|15507|15505.5|15507|15505.5|15507|15505.5|15507|15505.5|80
1650474440000|2022-04-20 17:07:20|15506.7|15504.5|15507|15505.5|15507|15505.5|15506.7|15504.5|11
1650474450000|2022-04-20 17:07:30|15506|15504.5|15507|15505.5|15507|15505.5|15506|15503.7|31
1650474460000|2022-04-20 17:07:40|15506.2|15504.5|15507|15505.5|15507|15505.5|15506|15504.5|7
1650474470000|2022-04-20 17:07:50|15508|15506.5|15509|15507.5|15509|15507.5|15508|15506.2|31
1650474480000|2022-04-20 17:08:00|15508.5|15507|15509|15507.5|15509|15507.5|15508|15506.5|4
1650474490000|2022-04-20 17:08:10|15508.2|15506.7|15508|15506.5|15509|15506.7|15508|15506.2|12
1650474500000|2022-04-20 17:08:20|15507.2|15505.7|15507.2|15505.7|15508|15505.7|15507|15505.5|43
1650474510000|2022-04-20 17:08:30|15508|15505.5|15508|15506.5|15508|15506.5|15508|15505.5|14
1650474520000|2022-04-20 17:08:40|15507.4|15505.9|15508|15506.5|15508|15506.5|15507|15505.5|61
1650474530000|2022-04-20 17:08:50|15509|15507.5|15509|15507.5|15510|15507.7|15509|15507.5|17
1650474540000|2022-04-20 17:09:00|15510.2|15507.7|15510|15508.5|15510.2|15508.5|15509|15507.2|24
1650474550000|2022-04-20 17:09:10|15510.5|15509|15509|15507.5|15511.2|15509.7|15509|15507.5|30
1650474560000|2022-04-20 17:09:20|15509.2|15507.7|15509|15507.5|15509.2|15507.7|15509|15507.5|24
1650474570000|2022-04-20 17:09:30|15509.2|15507.7|15510|15508.5|15511|15508.7|15509|15507.5|59
1650474580000|2022-04-20 17:09:40|15511.2|15508.7|15510|15508.5|15511.2|15508.7|15510|15508.5|2
1650474590000|2022-04-20 17:09:50|15511.2|15508.7|15510|15508.5|15511.2|15508.7|15510|15508.5|0
1650474600000|2022-04-20 17:10:00|15511|15508.7|15510|15508.5|15511|15508.7|15510|15508.5|1
1650474610000|2022-04-20 17:10:10|15511|15509.7|15511.2|15509.7|15512.2|15510.7|15511|15509.7|26
1650474620000|2022-04-20 17:10:20|15511.5|15510|15511.2|15509.7|15512.2|15510|15511.2|15509.7|6
1650474630000|2022-04-20 17:10:30|15511.7|15510.2|15511.2|15509.7|15512.2|15510.7|15511.2|15509.7|40
1650474640000|2022-04-20 17:10:40|15511|15508.5|15511.2|15509.7|15511.2|15509.7|15511|15508.5|11
1650474650000|2022-04-20 17:10:50|15511|15508.7|15511|15508.5|15511|15508.7|15511|15508.5|0
1650474660000|2022-04-20 17:11:00|15510.2|15508.7|15509|15507.5|15511|15508.7|15509|15507.5|10
1650474670000|2022-04-20 17:11:10|15509.2|15507.7|15509|15506.5|15510|15508.5|15508|15506.2|14
1650474680000|2022-04-20 17:11:20|15508|15505.5|15507|15505.5|15508|15505.7|15507|15505.2|8
1650474690000|2022-04-20 17:11:30|15507.2|15505.7|15507|15505.5|15508|15506|15507|15505.2|12
1650474700000|2022-04-20 17:11:40|15508|15506.2|15509|15507.5|15509|15507.5|15507.7|15505.7|41
1650474720000|2022-04-20 17:12:00|15509.7|15507.2|15509|15506.5|15510|15507.5|15508|15506.5|6
1650474730000|2022-04-20 17:12:10|15508.2|15506.7|15509|15506.5|15509|15507.5|15508|15506.5|36
1650474740000|2022-04-20 17:12:20|15510.2|15507.5|15510|15507.5|15510.2|15508.5|15510|15507.5|20
1650474750000|2022-04-20 17:12:30|15509.7|15508.5|15510|15508.5|15510|15508.5|15509|15507.2|12
1650474760000|2022-04-20 17:12:40|15509|15507.5|15510|15508.5|15511.5|15509.7|15509|15507.2|37
1650474770000|2022-04-20 17:12:50|15509.2|15507.7|15510|15508.5|15510.5|15509|15509.2|15507.5|10
1650474780000|2022-04-20 17:13:00|15509|15507.5|15507|15505.5|15509|15507.5|15507|15505.5|27
1650474790000|2022-04-20 17:13:10|15507.2|15504.7|15507.2|15504.7|15507.2|15504.7|15507.2|15504.7|6
1650474800000|2022-04-20 17:13:20|15507|15504.5|15507|15505.5|15507|15505.5|15506|15504.5|9
1650474810000|2022-04-20 17:13:30|||||||||11
1650474820000|2022-04-20 17:13:40|15508|15506.5|15509|15507.5|15509|15507.5|15508|15506.5|27
1650474830000|2022-04-20 17:13:50|15510|15508.2|15509|15507.5|15510.2|15508.2|15509|15507.5|2
1650474840000|2022-04-20 17:14:00|15510|15507.7|15510|15507.5|15510|15507.7|15509|15507.5|13
1650474850000|2022-04-20 17:14:10|15509.2|15507.7|15509|15507.5|15509.2|15507.7|15509|15507.5|1
1650474880000|2022-04-20 17:14:40|15510|15507.2|15509|15506.5|15510|15507.5|15509|15506.5|12
1650474890000|2022-04-20 17:14:50|15508.2|15506.7|15509|15506.5|15509|15507.5|15508|15506.2|2
1650474900000|2022-04-20 17:15:00|15508|15506.2|15508|15506.5|15509|15506.7|15508|15506.2|0
1650474910000|2022-04-20 17:15:10|15507|15505.5|15508|15505.5|15508|15505.5|15507|15505.5|5
1650474920000|2022-04-20 17:15:20|15508.5|15506.5|15510|15508.5|15511|15508.5|15508.5|15506.5|42
1650474930000|2022-04-20 17:15:30|15510.7|15508.2|15511.2|15509.7|15512.2|15510.7|15510.7|15508.2|11
1650474940000|2022-04-20 17:15:40|||||||||1
1650474950000|2022-04-20 17:15:50|15512.2|15510.7|15512.2|15509.7|15512.5|15510.7|15511.2|15509.5|19
1650474960000|2022-04-20 17:16:00|15511.5|15510|15512.2|15509.7|15512.5|15510.7|15511.2|15509.7|13
1650474970000|2022-04-20 17:16:10|15511.5|15510|15512.2|15510.7|15512.2|15510.7|15511.2|15509.7|7
1650474980000|2022-04-20 17:16:20|15511.5|15509.7|15512.2|15510.7|15512.2|15510.7|15511.2|15509.7|4
1650474990000|2022-04-20 17:16:30|15513.5|15511|15513.2|15511.7|15513.5|15511.7|15513.2|15511|6
1650475010000|2022-04-20 17:16:50|15514.2|15512.7|15515.2|15512.7|15515.5|15513.7|15514.2|15511.7|80
1650475020000|2022-04-20 17:17:00|15514.5|15513|15514.2|15512.7|15515.2|15513|15514|15511.7|14
1650475030000|2022-04-20 17:17:10|15514|15511.7|15513.2|15511.7|15514.2|15512.7|15513.2|15511.5|45
1650475060000|2022-04-20 17:17:40|||||||||5
1650475080000|2022-04-20 17:18:00|15512.2|15510.7|15513.2|15511.7|15513.2|15511.7|15512.2|15510.7|4
1650475090000|2022-04-20 17:18:10|15514.5|15512|15514.2|15512.7|15514.5|15512.7|15514|15512|5
1650475100000|2022-04-20 17:18:20|15513.2|15511.7|15513.2|15511.7|15514.2|15512.7|15513.2|15511.7|1
1650475110000|2022-04-20 17:18:30|15514.2|15512.7|15514.2|15512.7|15514.5|15512.7|15514|15511.7|4
1650475120000|2022-04-20 17:18:40|15513.5|15511.7|15514.2|15512.7|15514.2|15512.7|15513.2|15511.7|43
1650475130000|2022-04-20 17:18:50|15515.2|15513|15514.2|15512.7|15515.2|15513|15514.2|15512.7|0
1650475140000|2022-04-20 17:19:00|15514.5|15512|15514.2|15512.7|15514.5|15512.7|15514.2|15512|3
1650475150000|2022-04-20 17:19:10|15514|15512.5|15514.2|15512.7|15514.2|15512.7|15514|15512.5|3
1650475160000|2022-04-20 17:19:20|15515.2|15513.7|15514.2|15512.7|15515.5|15513.7|15514.2|15512.7|22
1650475170000|2022-04-20 17:19:30|15515.2|15513.7|15516.2|15514.7|15516.2|15514.7|15515.2|15513.7|54
1650475180000|2022-04-20 17:19:40|15517.5|15516|15518|15516.5|15518.5|15517|15517.5|15516|15
1650475190000|2022-04-20 17:19:50|15518.2|15516.7|15519.5|15518|15519.5|15518|15518.2|15516.7|67
1650475200000|2022-04-20 17:20:00|15520.5|15519|15520.5|15519|15520.5|15519|15520.5|15519|11
1650475210000|2022-04-20 17:20:10|15520|15518.5|15519.5|15518|15520|15518.5|15519.5|15518|40
1650475220000|2022-04-20 17:20:20|||||||||57
1650475230000|2022-04-20 17:20:30|15518.5|15517|15519.5|15517|15519.5|15518|15518.5|15517|41
1650475240000|2022-04-20 17:20:40|15518.7|15517.2|15518.5|15517|15519.5|15518|15518.5|15517|13
1650475250000|2022-04-20 17:20:50|15519.5|15518|15518.5|15517|15519.5|15518|15518.5|15517|7
1650475270000|2022-04-20 17:21:10|||||||||1
1650475280000|2022-04-20 17:21:20|15519.5|15518|15519.5|15518|15519.5|15518|15519.5|15518|18
1650475300000|2022-04-20 17:21:40|15518.9|15517.4|15519.5|15518|15519.5|15518|15518.9|15517.4|78
1650475310000|2022-04-20 17:21:50|15518.9|15517.4|15519.5|15518|15519.7|15518|15518.9|15517.2|53
1650475320000|2022-04-20 17:22:00|||||||||5
1650475330000|2022-04-20 17:22:10|||||||||87
1650475340000|2022-04-20 17:22:20||15517||15518||15518||15517|24
1650475350000|2022-04-20 17:22:30|15520.5|15519|15520.5|15519|15520.5|15519|15520.5|15519|9
1650475360000|2022-04-20 17:22:40|||||||||6
1650475370000|2022-04-20 17:22:50|15521.5|15520|15521.5|15520|15521.7|15520|15521.5|15519.2|105
1650475380000|2022-04-20 17:23:00|15522.5|15520.7|15522.5|15521|15522.5|15521|15522.2|15520|40
1650475400000|2022-04-20 17:23:20|15523.5|15522|15523.5|15522|15523.5|15522|15523.5|15522|3
1650475410000|2022-04-20 17:23:30|15522.7|15521|15523.5|15522|15523.5|15522|15522.5|15520.7|6
1650475420000|2022-04-20 17:23:40|15524.5|15522.2|15523.5|15522|15524.5|15522.2|15523.5|15522|42
1650475430000|2022-04-20 17:23:50|15524.5|15523|15524.5|15523|15524.5|15523|15524.5|15523|24
1650475440000|2022-04-20 17:24:00|15525.5|15524|15524.5|15523|15525.5|15524|15524.5|15522.7|15
1650475450000|2022-04-20 17:24:10|15525.5|15524|15525.5|15524|15525.5|15524|15525.5|15524|16
1650475460000|2022-04-20 17:24:20|15524.5|15523|15524.5|15523|15524.5|15523|15524.5|15523|27
1650475470000|2022-04-20 17:24:30|15523.5|15522|15523.5|15522|15523.5|15522|15523.5|15522|99
1650475480000|2022-04-20 17:24:40|15523.2|15521.7|15523.5|15522|15523.5|15522|15522.5|15521|77
1650475490000|2022-04-20 17:24:50|||||||||3
1650475500000|2022-04-20 17:25:00|15522.5|15521|15521.5|15520|15522.5|15521|15521.5|15520|93
1650475510000|2022-04-20 17:25:10|15523.5|15522|15523.5|15522|15524.2|15522|15523.5|15521.7|431
1650475520000|2022-04-20 17:25:20|15523.2|15521|15522.5|15521|15523.5|15522|15522.5|15521|2
1650475530000|2022-04-20 17:25:30|15521.9|15520.4|15520.5|15519|15521.9|15520.4|15520.5|15519|82
1650475540000|2022-04-20 17:25:40|15520.2|15518|15520.5|15519|15520.5|15519|15519.5|15517.7|9
1650475550000|2022-04-20 17:25:50|15519.7|15518|15519.5|15518|15520.5|15519|15519.5|15518|36
1650475560000|2022-04-20 17:26:00|15520.5|15518.5|15519.5|15518|15520.5|15518.5|15519.5|15518|19
1650475570000|2022-04-20 17:26:10|15518.5|15517|15516.2|15514.7|15518.5|15517|15516.2|15514.7|7
1650475580000|2022-04-20 17:26:20|15517.5|15515|15516.5|15515|15517.5|15515.2|15516.2|15514.7|27
1650475590000|2022-04-20 17:26:30|15516.2|15514.7|15515.2|15513.7|15517.5|15516|15514.2|15512.7|96
1650475600000|2022-04-20 17:26:40|15514.2|15512.7|15515.2|15513.7|15515.2|15513.7|15514.2|15512.7|18
1650475610000|2022-04-20 17:26:50|15515|15513.5|15515.2|15513.7|15515.5|15513.7|15514.5|15512.5|10
1650475620000|2022-04-20 17:27:00|15515|15512.7|15515.2|15513.7|15516.2|15514|15515|15512.7|14
1650475630000|2022-04-20 17:27:10|15515.5|15514|15516|15513.5|15517.5|15515.2|15515.2|15513.5|6
1650475640000|2022-04-20 17:27:20|15516.2|15514.7|15516.2|15514.7|15516.2|15514.7|15516.2|15514.7|0
1650475650000|2022-04-20 17:27:30|||||||||1
1650475670000|2022-04-20 17:27:50|15517.5|15515|15517.5|15516|15518|15516|15517|15515|7
1650475680000|2022-04-20 17:28:00|15516.2|15515|15516.2|15514.7|15516.2|15516|15516.2|15514.7|31
1650475690000|2022-04-20 17:28:10|15517.5|15516|15517.5|15516|15517.5|15516|15517.5|15516|1
1650475700000|2022-04-20 17:28:20|15516.2|15514.7|15516.2|15513.7|15516.2|15514.7|15516|15513.7|10
1650475710000|2022-04-20 17:28:30|15516|15513.5|15515.2|15513.7|15516.2|15514|15515.2|15513.5|1
1650475720000|2022-04-20 17:28:40|15516|15513.5|15515.2|15513.7|15516.2|15514|15515.2|15513.5|1
1650475730000|2022-04-20 17:28:50|15514.2|15512.7|15514.2|15512.7|15514.2|15512.7|15514.2|15512.7|1
1650475740000|2022-04-20 17:29:00|15513.2|15511.7|15513.2|15511.7|15513.2|15511.7|15513.2|15511.7|20
1650475750000|2022-04-20 17:29:10|15512.7|15511.2|15512.7|15511.2|15512.7|15511.2|15512.7|15511.2|10
1650475760000|2022-04-20 17:29:20|15512.2|15510.7|15513.2|15511.7|15514.5|15512.5|15512.2|15510.7|27
1650475770000|2022-04-20 17:29:30|||||||||2
1650475780000|2022-04-20 17:29:40|15512.7|15511.2|15513.2|15511.7|15513.2|15511.7|15512.2|15510.5|8
1650475790000|2022-04-20 17:29:50|15512.2|15510.7|15513.2|15510.7|15513.2|15511.7|15512.2|15510.5|6
1650475800000|2022-04-20 17:30:00|15512.2|15511.7|15513.2|15511.7|15513.2|15511.7|15512.2|15510.7|21
1650475820000|2022-04-20 17:30:20|15512.2|15510.7|15512.2|15510.7|15512.2|15510.7|15512.2|15510.7|3
1650475840000|2022-04-20 17:30:40|15511.2|15509.7|15511.2|15509.7|15511.2|15509.7|15511.2|15509.7|1
1650475850000|2022-04-20 17:30:50|15510.7|15509.2|15509|15507.5|15510.7|15509.2|15509|15507.5|29
1650475860000|2022-04-20 17:31:00|15510|15508.5|15510|15508.5|15510|15508.5|15510|15508.5|5
1650475870000|2022-04-20 17:31:10|15511.2|15509.7|15510|15508.5|15511.2|15509.7|15510|15508.5|31
1650475880000|2022-04-20 17:31:20|15509|15507.5|15509|15507.5|15509|15507.5|15509|15507.5|11
1650475910000|2022-04-20 17:31:50|15510||15510||15510||15510||5
1650475920000|2022-04-20 17:32:00|15510.2|15507.7|15511.2|15509.7|15511.2|15509.7|15510|15507.7|80
1650475930000|2022-04-20 17:32:10|15510.2|15508.7|15510|15508.5|15510.7|15508.7|15510|15508.2|16
1650475940000|2022-04-20 17:32:20|15511||15510||15511||15510||3
1650475950000|2022-04-20 17:32:30||15507.5||15507.5||15507.5||15507.5|0
1650475960000|2022-04-20 17:32:40|15509.7|15507.2|15509|15507.5|15510|15508.5|15509|15507.2|4
1650475970000|2022-04-20 17:32:50|15510|15507.7|15510|15508.5|15510|15508.5|15509|15507.5|5
1650475980000|2022-04-20 17:33:00||15507.5||15508.5||15508.5||15507.5|0
1650475990000|2022-04-20 17:33:10|15511|15509.5|15510|15508.5|15511.2|15509.7|15509.7|15507.5|2
1650476000000|2022-04-20 17:33:20|15511.2|15508.7|15510|15507.5|15511.2|15509.7|15509.7|15507.5|2
1650476010000|2022-04-20 17:33:30|15509||15509||15509||15509||0
1650476020000|2022-04-20 17:33:40|15508|15506.5|15507|15505.5|15508|15506.5|15507|15505.5|2
1650476030000|2022-04-20 17:33:50|||||||||2
1650476040000|2022-04-20 17:34:00|15508|15506.5|15507|15505.5|15508.2|15506.5|15507|15505.5|8
1650476050000|2022-04-20 17:34:10|15507.5|15506|15509|15507.5|15509|15507.5|15507.5|15505.5|13
1650476060000|2022-04-20 17:34:20|15510|15508.5|15511|15508.5|15511|15508.7|15509.7|15507.5|3
1650476070000|2022-04-20 17:34:30|15510.2|15508.7|15511.2|15509.7|15511.2|15509.7|15510|15508.5|2
1650476080000|2022-04-20 17:34:40|15510.2|15508.7|15511.2|15508.7|15511.2|15509.7|15510.2|15508.7|3
1650476090000|2022-04-20 17:34:50|15511|15508.5|15511.2|15508.7|15511.2|15509.7|15510.7|15508.5|0
1650476100000|2022-04-20 17:35:00|15511|15508.5|15511.2|15509.7|15511.5|15509.7|15510.7|15508.5|2
1650476110000|2022-04-20 17:35:10|15511|15508.5|15511.2|15509.7|15511.2|15509.7|15511|15508.5|0
1650476120000|2022-04-20 17:35:20|15512.2|15510.7|15512.2|15510.7|15512.5|15510.7|15512|15509.7|1
1650476130000|2022-04-20 17:35:30|15512|15509.7|15512.2|15510.7|15512.2|15510.7|15512|15509.7|1
1650476140000|2022-04-20 17:35:40|15513.2|15511.7|15513.2|15510.7|15513.2|15511.7|15512.2|15510.7|9
1650476150000|2022-04-20 17:35:50|15512.2||15512.2||15512.2||15512.2||0
1650476160000|2022-04-20 17:36:00|15512|15509.7|15512.2|15510.7|15512.2|15510.7|15512|15509.7|1
1650476170000|2022-04-20 17:36:10|15513.2|15511.7|15513.2|15511.7|15513.2|15511.7|15513.2|15511.7|4
1650476190000|2022-04-20 17:36:30|15514.2|15512.7|15514|15511.5|15514.2|15512.7|15513.2|15511.5|23
1650476200000|2022-04-20 17:36:40|15514.2|15512.5|15513.2|15510.7|15514.2|15512.7|15513.2|15510.7|1
1650476210000|2022-04-20 17:36:50|15513|15511.7|15513.5|15511|15513.5|15511.7|15512.2|15510.7|16
1650476220000|2022-04-20 17:37:00|15513.2|15511.7|15514.2|15512.7|15514.5|15512.7|15512.2|15510.7|51
1650476230000|2022-04-20 17:37:10|15513.2|15511.7|15513.2|15510.7|15513.5|15511.7|15512.2|15510.7|3
1650476240000|2022-04-20 17:37:20|15512.2|15510.5|15513.2|15510.7|15513.2|15511|15512.2|15510.5|0
1650476250000|2022-04-20 17:37:30||15511.7||15511.7||15511.7||15510.7|3
1650476260000|2022-04-20 17:37:40|15513.5|15511|15513.2|15510.7|15513.5|15511.7|15512.2|15510.7|10
1650476270000|2022-04-20 17:37:50|15513|15511.5|15513.2|15510.7|15513.2|15511.7|15513|15510.7|0
1650476280000|2022-04-20 17:38:00|15512.5|15511|15513.2|15510.7|15513.2|15511|15512.5|15510.5|0
1650476290000|2022-04-20 17:38:10|15512.2|15510|15512.2|15509.7|15512.5|15510|15512.2|15509.7|0
1650476300000|2022-04-20 17:38:20|15511.5|15510|15512|15509.5|15512|15510|15511.2|15509.5|0
1650476310000|2022-04-20 17:38:30|15512.2|15509.7|15512.2|15509.7|15512.2|15510.7|15512|15509.7|1
1650476320000|2022-04-20 17:38:40|15511.5|15510|15510|15508.5|15511.5|15510|15510|15508.5|2
1650476330000|2022-04-20 17:38:50|15511.2|15509.7|15511.2|15509.7|15511.2|15509.7|15511.2|15509.7|6
1650476340000|2022-04-20 17:39:00|15511.5|15509|15510|15508.5|15511.5|15509|15510|15508.5|1
1650476350000|2022-04-20 17:39:10|15511.2|15509.7|15511.2|15509.7|15511.2|15509.7|15511.2|15509.7|1
1650476360000|2022-04-20 17:39:20|15510.2|15508.7|15510.2|15508.7|15510.2|15508.7|15510.2|15508.7|5
1650476370000|2022-04-20 17:39:30|15510|15508.5|15512.2|15510.7|15512.2|15510.7|15510|15508.5|0
1650476390000|2022-04-20 17:39:50|15512|15509.5|15512|15509.5|15512|15509.5|15512|15509.5|1
1650476400000|2022-04-20 17:40:00|15512.2|15509.7|15511.2|15509.7|15512.2|15510.7|15511.2|15509.7|0
1650476410000|2022-04-20 17:40:10|15512.2|15510.7|15511.2|15508.7|15512.2|15510.7|15510|15508.5|5
1650476420000|2022-04-20 17:40:20|15510|15508.5|15511.5|15509|15511.5|15509.7|15510|15508.5|1
1650476430000|2022-04-20 17:40:30|15511|15508.5|15511|15508.5|15511|15508.5|15511|15508.5|0
1650476440000|2022-04-20 17:40:40|15510.2|15508.7|15511|15509.5|15511|15509.5|15510|15508.5|1
1650476450000|2022-04-20 17:40:50|15511.2|15509.7|15510.7|15508.2|15511.2|15509.7|15510|15508.2|1
1650476460000|2022-04-20 17:41:00|15511|15508.5|15511|15508.5|15511|15508.7|15510|15508.2|0
1650476480000|2022-04-20 17:41:20|15510|15507.5|15510|15507.5|15510|15508.5|15509.7|15507.5|0
1650476490000|2022-04-20 17:41:30|15509|15508.5|15510|15508.5|15510|15508.5|15509|15508.5|6
1650476500000|2022-04-20 17:41:40|15510.2|15507.7|15509|15507.5|15510.2|15507.7|15509|15507.5|0
1650476510000|2022-04-20 17:41:50|15508.7|15506.5|15510|15507.5|15510|15507.5|15508.7|15506.5|3
1650476520000|2022-04-20 17:42:00|15509.2|15507.7|15509|15507.5|15509.2|15507.7|15509|15507.5|0
1650476530000|2022-04-20 17:42:10|15509.2|15506.7|15508|15506.5|15509.2|15507.5|15508|15506.5|7
1650476540000|2022-04-20 17:42:20|15508.7|15506.2|15509|15507.5|15509.2|15507.5|15508|15506.2|22
1650476590000|2022-04-20 17:43:10|15508|15506.5|15508|15506.5|15508|15506.5|15508|15506.5|11
1650476600000|2022-04-20 17:43:20|15507|15504.5|15508|15505.5|15508|15505.5|15506|15504.5|14
1650476610000|2022-04-20 17:43:30|15507.2|15505.7|15507|15505.5|15507.2|15505.7|15506.2|15504.5|4
1650476620000|2022-04-20 17:43:40|15508|15506.5|15507|15505.5|15508|15506.5|15507|15505.5|5
1650476650000|2022-04-20 17:44:10|15508|15506.5|15507|15505.5|15508|15506.5|15507|15505.5|5
1650476660000|2022-04-20 17:44:20|15507.2|15504.7|15507|15505.5|15507.2|15505.5|15506|15504.5|10
1650476670000|2022-04-20 17:44:30|15507.5|15506|15508|15505.5|15508|15506|15507|15505.5|3
1650476680000|2022-04-20 17:44:40|15508.5|15506.5|15507|15505.5|15508.5|15506.5|15507|15505.5|2
1650476690000|2022-04-20 17:44:50||15504.5||15504.5||15505.5||15504.5|0
1650476700000|2022-04-20 17:45:00|15506.2|15505.5|15507|15504.5|15507|15505.5|15506.2|15504.5|5
1650476710000|2022-04-20 17:45:10|15506.2|15504.7|15506|15504.5|15506.2|15504.7|15506|15504.5|0
1650476720000|2022-04-20 17:45:20|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|5
1650476730000|2022-04-20 17:45:30|15505.5|15504|15506|15504.5|15506|15504.5|15505.5|15504|5
1650476740000|2022-04-20 17:45:40|15505|15503.5|15505|15502.5|15506|15503.7|15505|15502.5|35
1650476750000|2022-04-20 17:45:50|15504.8|15503.3|15506|15504.5|15506|15504.5|15504.8|15503.3|4
1650476760000|2022-04-20 17:46:00|||||||||1
1650476770000|2022-04-20 17:46:10|15507|15505.5|15508|15505.5|15508|15505.5|15507|15505.5|15
1650476780000|2022-04-20 17:46:20|15507.8|15506.3|15508|15506.5|15508|15506.5|15507.8|15506.3|0
1650476790000|2022-04-20 17:46:30|15507.5|15506|15508|15505.5|15508|15506.5|15507|15505.3|13
1650476800000|2022-04-20 17:46:40|15507.2|15505.7|15507|15505.5|15507.2|15505.7|15507|15505.5|0
1650476810000|2022-04-20 17:46:50|15508|15505.7|15507|15504.5|15508|15506.5|15506|15504.5|3
1650476820000|2022-04-20 17:47:00|15506|15504.3|15507|15505.5|15507|15505.5|15506|15504.3|29
1650476840000|2022-04-20 17:47:20|15507.2|15504.7|15506|15504.5|15507.2|15504.7|15506|15504.5|1
1650476850000|2022-04-20 17:47:30|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|17
1650476860000|2022-04-20 17:47:40|15506|15504.5|15505|15503.5|15506|15504.5|15505|15503.5|90
1650476870000|2022-04-20 17:47:50|||||||||4
1650476890000|2022-04-20 17:48:10|15504|15502.5|15504|15502.5|15504|15502.5|15504|15502.5|5
1650476910000|2022-04-20 17:48:30|15505|15503.5|15505|15503.5|15505.2|15503.5|15505|15502.5|8
1650476930000|2022-04-20 17:48:50|15504|15502.5|15504|15502.5|15504|15502.5|15504|15502.5|9
1650476950000|2022-04-20 17:49:10|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|28
1650476960000|2022-04-20 17:49:20|15504|15502.5|15503|15501.5|15504|15502.5|15503|15501.5|27
1650476970000|2022-04-20 17:49:30|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|1
1650476980000|2022-04-20 17:49:40|15502.8|15500.5|15501.8|15500.3|15503|15501.5|15501.8|15500.3|8
1650476990000|2022-04-20 17:49:50|15501.3|15499.3|15499.8|15498.3|15501.3|15499.8|15499.8|15498.3|7
1650477000000|2022-04-20 17:50:00|15500.8|15499.3|15499.8|15498.3|15501|15499.3|15499.8|15498.3|20
1650477010000|2022-04-20 17:50:10|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|15499.8|15498.3|30
1650477020000|2022-04-20 17:50:20|15501.8|15500|15501.8|15499.3|15501.8|15500.3|15500.8|15499.3|7
1650477030000|2022-04-20 17:50:30|15500.8|15499|15501.8|15500.3|15501.8|15500.3|15500.8|15499|20
1650477040000|2022-04-20 17:50:40|15501.2|15499.7|15501.8|15499.3|15501.8|15499.7|15500.8|15499.3|1
1650477050000|2022-04-20 17:50:50|15501.3|15500.3|15499.8|15498.3|15501.3|15500.3|15499.8|15498.3|5
1650477060000|2022-04-20 17:51:00|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|1
1650477070000|2022-04-20 17:51:10|15501.8|15500|15500.8|15499.3|15501.8|15500|15500.8|15499.3|4
1650477080000|2022-04-20 17:51:20|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|0
1650477090000|2022-04-20 17:51:30|15500.3|15498.8|15500.8|15498.3|15500.8|15499|15500|15498.3|6
1650477100000|2022-04-20 17:51:40|15500.5|15499|15498.8|15497.3|15500.8|15499.3|15498.8|15497.3|2
1650477110000|2022-04-20 17:51:50|15499.8|15498.3|15500.8|15499.3|15500.8|15499.3|15499.8|15498.3|13
1650477120000|2022-04-20 17:52:00|15500|15498.5|15500.8|15498.3|15501|15499.3|15499.8|15498.3|6
1650477130000|2022-04-20 17:52:10|15500.5|15499.3|15501.8|15500.3|15501.8|15500.3|15500.5|15498.3|2
1650477140000|2022-04-20 17:52:20|15503|15500.5|15501.8|15500.3|15503|15500.5|15501.8|15500.3|0
1650477150000|2022-04-20 17:52:30|||||||||1
1650477160000|2022-04-20 17:52:40||15499.3||15500.3||15500.3||15499.3|3
1650477170000|2022-04-20 17:52:50|15501.5|15500|15501.8|15500.3|15501.8|15500.3|15501.5|15499.3|1
1650477200000|2022-04-20 17:53:20|15502.5|15500|15504|15502.5|15504|15502.5|15502.5|15500|19
1650477210000|2022-04-20 17:53:30|15503|15501.5|15504|15502.5|15504|15502.5|15503|15501.3|4
1650477230000|2022-04-20 17:53:50|||||||||2
1650477240000|2022-04-20 17:54:00|15503.5|15502|15504|15501.5|15504|15502|15503|15501.5|3
1650477250000|2022-04-20 17:54:10|15503.2|15501.7|15503|15501.5|15503.2|15501.7|15503|15501.5|0
1650477260000|2022-04-20 17:54:20|15504|15502.5|15504|15501.5|15504|15502.5|15503.2|15501.3|13
1650477270000|2022-04-20 17:54:30|15503.2|15501.7|15505.2|15502.7|15505.2|15503.3|15503|15501.5|3
1650477280000|2022-04-20 17:54:40|15505|15502.5|15505|15502.5|15505.2|15503.5|15505|15502.5|0
1650477310000|2022-04-20 17:55:10|15504.8|15503.3|15506|15503.5|15506.2|15504.5|15504.8|15503.3|7
1650477320000|2022-04-20 17:55:20|15506.8|15504.5|15506.8|15504.3|15506.8|15504.5|15506.8|15504.3|10
1650477330000|2022-04-20 17:55:30|15506|15504.5|15506.5|15505|15506.8|15505|15506|15504.3|9
1650477340000|2022-04-20 17:55:40|15506.8|15505.3|15505|15502.5|15506.8|15505.3|15504|15502.5|4
1650477350000|2022-04-20 17:55:50|15505.2|15502.7|15505|15503.5|15505.2|15503.5|15505|15502.7|6
1650477360000|2022-04-20 17:56:00|15505.5|15504|15506|15503.5|15506|15504|15505|15503.5|12
1650477370000|2022-04-20 17:56:10|15505.8|15504.3|15506|15504.5|15506|15504.5|15505.8|15504.3|0
1650477380000|2022-04-20 17:56:20|15506.8|15504.3|15506.8|15504.3|15506.8|15505.3|15506.8|15504.3|6
1650477390000|2022-04-20 17:56:30|15506|15504.5|15506.2|15503.7|15506.8|15504.5|15506|15503.7|15
1650477400000|2022-04-20 17:56:40|15505.8|15504.3|15506|15504.5|15506|15504.5|15505.8|15503.5|62
1650477410000|2022-04-20 17:56:50|15506.8|15504.3|15506.8|15504.3|15506.8|15505.3|15506|15504.3|7
1650477420000|2022-04-20 17:57:00|15506.5|15505.3|15506.8|15504.3|15506.8|15505.3|15506.5|15504.3|6
1650477430000|2022-04-20 17:57:10|15507|15505.3|15507.5|15505|15507.5|15505.3|15506.8|15504.3|15
1650477450000|2022-04-20 17:57:30|15506.8|15505.3|15507.5|15505|15507.5|15505.3|15506.8|15505|3
1650477460000|2022-04-20 17:57:40|15507.3|15505.8|15508|15506.5|15509.2|15506.7|15507.3|15505.8|15
1650477470000|2022-04-20 17:57:50|15507.2|15505.5|15507|15505.5|15507.2|15505.5|15506|15504.5|19
1650477480000|2022-04-20 17:58:00|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|8
1650477490000|2022-04-20 17:58:10|15507|15505.5|15507|15505.5|15507|15505.5|15507|15504.5|11
1650477500000|2022-04-20 17:58:20|15506.8|15505.3|15507.2|15504.7|15507.2|15505.5|15506|15504.5|4
1650477510000|2022-04-20 17:58:30|15507|15504.5|15506|15504.5|15507|15504.5|15506|15504.5|0
1650477530000|2022-04-20 17:58:50|15506.5|15505|15507|15505.5|15507|15505.5|15506.5|15505|2
1650477540000|2022-04-20 17:59:00|||||||||6
1650477570000|2022-04-20 17:59:30|15508||15508||15508||15508||3
1650477580000|2022-04-20 17:59:40|15507.2|15505.7|15507|15505.5|15507.2|15505.7|15507|15505.5|2
1650477590000|2022-04-20 17:59:50|15508|15506.3|15508|15505.5|15508|15506.5|15507.5|15505.5|2
1650477600000|2022-04-20 18:00:00|15507|15506.5|15509|15506.5|15509|15506.7|15507|15506.5|14
1650477610000|2022-04-20 18:00:10|15508.8|15507.3|15508|15506.5|15509|15507.3|15508|15506.5|3
1650477620000|2022-04-20 18:00:20|15507|15505.5|15507|15505.5|15507|15505.5|15507|15505.5|5
1650477630000|2022-04-20 18:00:30|15507.2|15504.5|15506.2|15504.7|15507.2|15505.5|15506.2|15504.5|6
1650477640000|2022-04-20 18:00:40|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|3
1650477650000|2022-04-20 18:00:50|||||||||1
1650477670000|2022-04-20 18:01:10|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|8
1650477680000|2022-04-20 18:01:20|||||||||4
1650477690000|2022-04-20 18:01:30|15506||15506||15506||15506||1
1650477700000|2022-04-20 18:01:40|15505.2|15503.7|15505|15502.5|15506|15503.7|15505|15502.5|2
1650477710000|2022-04-20 18:01:50|15504.2|15502.7|15505|15503.5|15505|15503.5|15504.2|15502.3|0
1650477720000|2022-04-20 18:02:00|15506|15504.5|15507|15505.5|15507|15505.5|15506|15504.5|5
1650477730000|2022-04-20 18:02:10||15504.5||15504.5||15504.5||15504.5|1
1650477740000|2022-04-20 18:02:20|15506.8|15505.3|15507|15505.5|15507|15505.5|15506.8|15504.5|0
1650477750000|2022-04-20 18:02:30|15506.8|15504.5|15507|15505.5|15507|15505.5|15506.8|15504.5|0
1650477760000|2022-04-20 18:02:40|15508||15508||15508||15508||6
1650477770000|2022-04-20 18:02:50|15507.8|15506.3|15508|15505.5|15508|15506.5|15507|15505.5|0
1650477780000|2022-04-20 18:03:00|15507|15506.5|15510|15508.5|15510|15508.5|15507|15506.5|40
1650477790000|2022-04-20 18:03:10|15509.2|15507.5|15510|15507.5|15510|15507.7|15509|15507.5|9
1650477800000|2022-04-20 18:03:20|15509.2|15507.7|15509|15507.5|15509.2|15507.7|15509|15507.5|0
1650477830000|2022-04-20 18:03:50|15508|15506.5|15508|15506.5|15508|15506.5|15508|15506.5|15
1650477840000|2022-04-20 18:04:00|15507.8|15506.3|15507|15505.5|15508|15506.5|15507|15505.5|2
1650477850000|2022-04-20 18:04:10|15506|15503.5|15505|15503.5|15506|15503.5|15505|15503.5|5
1650477860000|2022-04-20 18:04:20|15505.2|15503.7|15507|15505.5|15507|15505.5|15505.2|15503.5|11
1650477870000|2022-04-20 18:04:30|15506.8|15504.5|15507|15505.5|15507|15505.5|15506.8|15504.5|1
1650477880000|2022-04-20 18:04:40||15504.5||15504.5||15504.5||15504.5|0
1650477890000|2022-04-20 18:04:50|15506.8|15504.3|15507|15504.5|15507|15504.5|15505.5|15504|8
1650477900000|2022-04-20 18:05:00|15506.8|15505.3|15507.8|15506.3|15508|15506.5|15506.8|15505.3|10
1650477910000|2022-04-20 18:05:10|15508|15506.5|15506|15504.5|15508|15506.5|15506|15504.5|58
1650477920000|2022-04-20 18:05:20|15504|15503.5|15504|15502.5|15504|15503.5|15504|15502.5|62
1650477930000|2022-04-20 18:05:30|||||||||8
1650477940000|2022-04-20 18:05:40|15503|15501.5|15503|15501.5|15503|15501.5|15503|15501.5|4
1650477950000|2022-04-20 18:05:50|15501.8|15500.3|15503|15501.5|15503|15501.5|15501.8|15500.3|18
1650477960000|2022-04-20 18:06:00|15504|15502.5|15505|15502.5|15505|15502.7|15504|15502.3|13
1650477970000|2022-04-20 18:06:10|15504.8|15502.3|15503.8|15502.3|15504.8|15502.5|15503.8|15501.5|6
1650477980000|2022-04-20 18:06:20|15504|15502.5|15504|15502.5|15505|15503.5|15504|15502.5|4
1650477990000|2022-04-20 18:06:30||15501.5||15501.5||15502.5||15501.5|0
1650478000000|2022-04-20 18:06:40|15503.8|15502.3|15504|15502.5|15504|15502.5|15503|15501.3|13
1650478010000|2022-04-20 18:06:50||15501.5||15501.5||15501.5||15501.5|5
1650478020000|2022-04-20 18:07:00||15502.5||15502.5||15502.5||15502.5|3
1650478030000|2022-04-20 18:07:10|15504.2|15501.5|15503.5|15502|15504.2|15502|15503|15501.5|4
1650478040000|2022-04-20 18:07:20|15504|15502.5|15503|15501.5|15504|15502.5|15502.7|15501.2|53
1650478050000|2022-04-20 18:07:30|15502.3|15500.8|15501.8|15500.3|15502.3|15500.8|15501.8|15500.3|8
1650478060000|2022-04-20 18:07:40|15503|15500.5|15503|15500.5|15503|15500.5|15503|15500.5|1
1650478070000|2022-04-20 18:07:50|15502.2|15500.7|15503|15500.5|15503|15500.7|15501.8|15500|2
1650478080000|2022-04-20 18:08:00|15503.2|15501.5|15501.8|15500.3|15503.2|15501.5|15501.8|15500.3|0
1650478120000|2022-04-20 18:08:40|15503|15500.5|15501.8|15500.3|15503|15500.5|15501.8|15500.3|14
1650478130000|2022-04-20 18:08:50|15502|15500.5|15503|15501.5|15503|15501.5|15501.8|15500.3|5
1650478140000|2022-04-20 18:09:00|15504|15502.3|15504|15502.5|15504|15502.5|15503.8|15502.3|8
1650478150000|2022-04-20 18:09:10|15504.8|15502.3|15504|15502.5|15505|15502.7|15503|15501.5|12
1650478170000|2022-04-20 18:09:30|||||||||2
1650478180000|2022-04-20 18:09:40|15503|15501.5|15504|15501.5|15504|15502.5|15503|15501.5|15
1650478190000|2022-04-20 18:09:50||15502.5||15501.5||15502.5||15501.5|0
1650478200000|2022-04-20 18:10:00|15503.8|15502.3|15504|15502.5|15504|15502.5|15503.8|15501.5|3
1650478210000|2022-04-20 18:10:10|15503.8|15502.3|15503|15501.5|15504|15502.3|15503|15501.5|2
1650478220000|2022-04-20 18:10:20|15503.5|15502|15503|15501.5|15504|15502.5|15503|15501.5|5
1650478230000|2022-04-20 18:10:30|15504||15504||15504||15504||0
1650478240000|2022-04-20 18:10:40|15504.2|15501.7|15503|15501.5|15504.2|15502.5|15503|15501.5|0
1650478280000|2022-04-20 18:11:20|15504|15502.5|15504|15501.5|15505|15502.5|15503|15501.5|5
1650478290000|2022-04-20 18:11:30|15503.2|15501.7|15503|15501.5|15504|15501.7|15503|15501.5|0
1650478300000|2022-04-20 18:11:40|15502.8|15501.3|15503|15501.5|15503|15501.5|15502.8|15501.3|3
1650478310000|2022-04-20 18:11:50|15504|15502.5|15504|15502.5|15504|15502.5|15504|15502.5|9
1650478320000|2022-04-20 18:12:00|15503|15501.5|15503|15501.5|15503|15501.5|15503|15501.5|2
1650478330000|2022-04-20 18:12:10|15503.8|15501.3|15504|15502.5|15504|15502.5|15503|15501.3|6
1650478340000|2022-04-20 18:12:20|15504.2|15501.7|15504|15501.5|15504.2|15502.5|15503|15501.5|1
1650478360000|2022-04-20 18:12:40|15503.2|15501.7|15503|15501.5|15504|15501.7|15503|15501.5|6
1650478370000|2022-04-20 18:12:50|15503.2|15500.7|15503|15500.5|15503.2|15500.7|15503|15500.5|2
1650478380000|2022-04-20 18:13:00|15502.8|15500.3|15503|15501.5|15503|15501.5|15501.8|15500.3|0
1650478390000|2022-04-20 18:13:10|15502.8|15501.3|15503|15500.5|15503|15501.3|15502.8|15500.5|1
1650478400000|2022-04-20 18:13:20|15502.2|15500.7|15501.8|15500.3|15503|15501.5|15501.8|15500.3|13
1650478440000|2022-04-20 18:14:00|15502.5|15501|15501.8|15500.3|15502.5|15501|15501.8|15500.3|3
1650478450000|2022-04-20 18:14:10||15499.3||15499.3||15499.3||15499.3|8
1650478460000|2022-04-20 18:14:20|15501.5|15500|15502|15499.5|15502|15500|15501.5|15499.5|1
1650478470000|2022-04-20 18:14:30|15501.8|15499.3|15501.8|15499.3|15501.8|15499.3|15501.8|15499.3|0
1650478480000|2022-04-20 18:14:40|15500.8||15500.8||15500.8||15500.8||0
1650478490000|2022-04-20 18:14:50|15499.8|15498.3|15499.8|15498.3|15500.8|15498.3|15499.8|15498.3|13
1650478500000|2022-04-20 18:15:00|15500.3|15498.8|15500.8|15498.3|15501|15499.3|15500.3|15498.3|9
1650478510000|2022-04-20 18:15:10|15499.8|15499.3|15499.8|15498.3|15499.8|15499.3|15499.8|15498.3|0
1650478530000|2022-04-20 18:15:30|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|1
1650478540000|2022-04-20 18:15:40|||||||||1
1650478560000|2022-04-20 18:16:00|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|6
1650478570000|2022-04-20 18:16:10|15501.3|15499.8|15500.8|15499.3|15501.8|15500.3|15500.8|15499.3|5
1650478580000|2022-04-20 18:16:20||15498.3||15498.3||15498.3||15498.3|12
1650478590000|2022-04-20 18:16:30|15500.5|15498|15499.8|15498.3|15500.5|15498.3|15499.8|15498|2
1650478620000|2022-04-20 18:17:00|15499|15497.5|15499.8|15497.3|15499.8|15497.5|15498.8|15497.3|13
1650478630000|2022-04-20 18:17:10|15499.5|15498|15499.8|15497.3|15500|15498|15499|15497.3|0
1650478640000|2022-04-20 18:17:20|15498.8|15498.3|15498.8|15497.3|15499.8|15498.3|15498.8|15497.3|5
1650478650000|2022-04-20 18:17:30|15499.8||15499.8||15499.8||15498.8||2
1650478660000|2022-04-20 18:17:40|15498.8|15497|15499.8|15498.3|15500.5|15498.3|15498.8|15497|75
1650478670000|2022-04-20 18:17:50|15499.5|15497.3|15499|15496.5|15499.5|15497.3|15497.8|15496.3|56
1650478680000|2022-04-20 18:18:00|15498.8|15496.3|15498.8|15497.3|15498.8|15497.3|15498.8|15496.3|6
1650478690000|2022-04-20 18:18:10|15499|15497.5|15498.8|15497.3|15499.8|15497.5|15497.8|15496.3|7
1650478700000|2022-04-20 18:18:20|||||||||1
1650478710000|2022-04-20 18:18:30|15499.8|15498.3|15498.8|15497.3|15499.8|15498.3|15498.8|15497.3|13
1650478720000|2022-04-20 18:18:40|15498.2|15496.7|15498.8|15497.3|15498.8|15497.3|15498.2|15496.7|13
1650478730000|2022-04-20 18:18:50|15498|15496.3|15497.8|15496.3|15498|15496.5|15497.8|15496.3|13
1650478740000|2022-04-20 18:19:00|15497|15495.5|15497|15495.5|15497|15495.5|15497|15495.5|18
1650478750000|2022-04-20 18:19:10|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|8
1650478780000|2022-04-20 18:19:40|15497|15495.5|15495.8|15494.3|15498|15496.3|15495.8|15494.3|33
1650478790000|2022-04-20 18:19:50|15494.5|15493|15495.8|15494.3|15495.8|15494.3|15494.5|15493|59
1650478800000|2022-04-20 18:20:00|15494.8|15493.3|15495.8|15494.3|15495.8|15494.3|15494.8|15493|11
1650478810000|2022-04-20 18:20:10|15495.2|15493.7|15494.5|15493|15495.8|15493.7|15494.5|15493|2
1650478820000|2022-04-20 18:20:20|15495.5|15492.8|15495.3|15493.8|15496|15493.8|15495.3|15492.8|1
1650478830000|2022-04-20 18:20:30|15495.8|15494.3|15495.8|15494.3|15496.2|15494.7|15495.8|15494.3|4
1650478840000|2022-04-20 18:20:40|15496.2|15494.7|15496.8|15495.3|15496.8|15495.3|15496.2|15494.7|19
1650478850000|2022-04-20 18:20:50|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15496.8|15495.3|10
1650478870000|2022-04-20 18:21:10|15498.5|15496|15498.8|15496.3|15499|15497.3|15498.5|15496|6
1650478880000|2022-04-20 18:21:20|15497.8||15497.8||15498.8||15497.8||0
1650478890000|2022-04-20 18:21:30|15498.8|15497|15498.8|15497.3|15498.8|15497.3|15498.5|15497|7
1650478920000|2022-04-20 18:22:00|15499.3|15497.8|15499.8|15498.3|15499.8|15498.3|15499.3|15497.8|3
1650478930000|2022-04-20 18:22:10|||||||||2
1650478940000|2022-04-20 18:22:20|15500.8|15498.5|15500.8|15499.3|15501|15499.3|15500.8|15498.5|8
1650478950000|2022-04-20 18:22:30|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|11
1650478960000|2022-04-20 18:22:40|||||||||4
1650478980000|2022-04-20 18:23:00|15500.8||15500.8||15500.8||15500.8||19
1650478990000|2022-04-20 18:23:10|15500|15498.5|15499.8|15498.3|15500|15498.5|15499.8|15498.3|0
1650479010000|2022-04-20 18:23:30|15500.8|15499.3|15500.8|15498.3|15500.8|15499.3|15499.8|15498.3|5
1650479020000|2022-04-20 18:23:40|15501.8|15499.3|15500.8|15499.3|15501.8|15500.3|15500.8|15499.3|12
1650479030000|2022-04-20 18:23:50|15499.8|15498.3|15498.8|15497.3|15499.8|15498.3|15498.8|15497.3|25
1650479040000|2022-04-20 18:24:00|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15496.8|15495.3|3
1650479060000|2022-04-20 18:24:20||15495.3||15496.3||15496.3||15495.3|0
1650479080000|2022-04-20 18:24:40|15498.8|15496.5|15497.8|15496.3|15498.8|15496.8|15496.8|15495.3|3
1650479090000|2022-04-20 18:24:50|15498.8|15497.3|15498.8|15496.3|15499|15497.3|15497|15495.5|5
1650479100000|2022-04-20 18:25:00|15498|15496.5|15498.5|15497|15498.8|15497|15497.8|15496.3|0
1650479110000|2022-04-20 18:25:10|15497.8|15496.3|15496.8|15494.3|15497.8|15496.3|15495.8|15494.3|54
1650479120000|2022-04-20 18:25:20|15495.8|15493.3|15494.5|15493|15495.8|15493.3|15494.5|15493|3
1650479130000|2022-04-20 18:25:30|15495.5|15493.3|15495.8|15494.3|15495.8|15494.3|15494.5|15492.8|0
1650479140000|2022-04-20 18:25:40|15495.5|15494|15495.5|15493|15495.8|15494|15494.5|15493|2
1650479150000|2022-04-20 18:25:50|15495.8|15494|15495.8|15493.3|15495.8|15494.3|15495.8|15493.3|0
1650479160000|2022-04-20 18:26:00|15495.5|15493|15495.8|15494.3|15495.8|15494.3|15494.8|15493|1
1650479170000|2022-04-20 18:26:10|15495.5|15493.3|15495.8|15494.3|15496.8|15494.5|15495.5|15493|0
1650479190000|2022-04-20 18:26:30|15495.3|15493.8|15494.5|15493|15495.3|15493.8|15494.5|15493|6
1650479200000|2022-04-20 18:26:40|15495.8|15494.3|15495.8|15494.3|15495.8|15494.3|15495.8|15494.3|27
1650479220000|2022-04-20 18:27:00||15493.3||15493.3||15493.3||15493.3|7
1650479230000|2022-04-20 18:27:10|15495.5|15493|15495.8|15494.3|15495.8|15494.3|15495.5|15493|0
1650479260000|2022-04-20 18:27:40|15496.8|15495.3|15495.8|15494.3|15496.8|15495.3|15495.8|15494.3|2
1650479280000|2022-04-20 18:28:00|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|15496.5|15494.3|1
1650479320000|2022-04-20 18:28:40|15497.3|15495.8|15497.8|15495.3|15497.8|15496.3|15497.3|15495.3|1
1650479330000|2022-04-20 18:28:50|15497|15495.5|15497.8|15495.3|15498|15496|15496.8|15495|4
1650479340000|2022-04-20 18:29:00|15497.5|15496|15497.8|15496.3|15497.8|15496.3|15497.5|15496|0
1650479350000|2022-04-20 18:29:10|15496.8|15494.3|15496.8|15495.3|15496.8|15495.3|15495.8|15494.3|100
1650479360000|2022-04-20 18:29:20|15497.8|15496|15495.8|15494.3|15497.8|15496.3|15495.8|15494.3|25
1650479370000|2022-04-20 18:29:30|15496.8||15495.8||15496.8||15495.8||4
1650479380000|2022-04-20 18:29:40|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|0
1650479400000|2022-04-20 18:30:00|15497.8|15496.3|15498.8|15497.3|15498.8|15497.3|15496.8|15495.3|34
1650479410000|2022-04-20 18:30:10|15498.3|15496.8|15497.8|15496.3|15498.3|15496.8|15497.8|15495.3|18
1650479420000|2022-04-20 18:30:20|15497.5|15495.3|15497.8|15496.3|15497.8|15496.3|15497.5|15495.3|5
1650479430000|2022-04-20 18:30:30|15498|15496.5|15497.8|15496.3|15498|15496.5|15497.8|15496.3|3
1650479440000|2022-04-20 18:30:40|15496.8|15495.3|15497.8|15495.3|15497.8|15495.3|15496.8|15495.3|3
1650479460000|2022-04-20 18:31:00|15498.8|15496.3|15499.8|15498.3|15499.8|15498.3|15498.8|15496.3|30
1650479470000|2022-04-20 18:31:10|15500.8||15500.8||15500.8||15500.8||0
1650479480000|2022-04-20 18:31:20|15500|15498.5|15498.8|15497.3|15500|15498.5|15498.8|15497.3|6
1650479490000|2022-04-20 18:31:30|15498.2|15496.7|15497.8|15496.3|15498.8|15496.7|15497.8|15496|3
1650479500000|2022-04-20 18:31:40|15497.5|15496|15496.8|15495.3|15497.8|15496|15496.8|15495.3|3
1650479510000|2022-04-20 18:31:50|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|2
1650479520000|2022-04-20 18:32:00|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|18
1650479550000|2022-04-20 18:32:30|15497.8|15496.3|15496.8|15495.3|15497.8|15496.3|15496.8|15495.3|2
1650479560000|2022-04-20 18:32:40|15497.8|15496|15497.8|15496.3|15497.8|15496.3|15497.5|15496|0
1650479570000|2022-04-20 18:32:50|15498.8|15496.5|15497.8|15496.3|15498.8|15496.5|15497.8|15496.3|4
1650479580000|2022-04-20 18:33:00||15495.3||15495.3||15495.3||15495.3|1
1650479590000|2022-04-20 18:33:10|15496.8||15496.8||15496.8||15496.8||0
1650479600000|2022-04-20 18:33:20|15497.2|15495.7|15497.8|15495.3|15498|15496.3|15497.2|15495.3|4
1650479610000|2022-04-20 18:33:30|15496.8|15495|15496.8|15495.3|15496.8|15495.3|15496.5|15494.3|0
1650479620000|2022-04-20 18:33:40|15495.8|15494.3|15496|15494.5|15496.8|15494.5|15495.8|15494.3|0
1650479630000|2022-04-20 18:33:50|15495.8|15494.3|15496.8|15494.3|15496.8|15494.5|15495.8|15494|0
1650479640000|2022-04-20 18:34:00|15496.5|15495|15495.8|15494.3|15497|15495.3|15495.8|15494.3|3
1650479650000|2022-04-20 18:34:10|15496.5|15494|15496.5|15494|15496.5|15494|15496.5|15494|0
1650479660000|2022-04-20 18:34:20|15496.8|15495|15496.8|15495.3|15496.8|15495.3|15496.5|15494.3|0
1650479670000|2022-04-20 18:34:30|15496.3|15494.8|15495.8|15494.3|15496.8|15494.8|15495.8|15494.3|1
1650479680000|2022-04-20 18:34:40|15496.8|15495|15496.8|15495.3|15496.8|15495.3|15496.5|15495|3
1650479690000|2022-04-20 18:34:50|15497.8|15494.3|15496.8|15494.3|15497.8|15494.3|15496.8|15494.3|105
1650479700000|2022-04-20 18:35:00||15495.3||15495.3||15495.3||15495.3|13
1650479710000|2022-04-20 18:35:10|15497.8|15496.3|15497.8|15496.3|15498|15496.3|15497.8|15495.5|2
1650479740000|2022-04-20 18:35:40|15497.5|15495.3|15497.8|15496.3|15497.8|15496.3|15497.5|15495.3|0
1650479750000|2022-04-20 18:35:50|15497|15495.5|15497.8|15496.3|15497.8|15496.3|15496.8|15495.3|1
1650479760000|2022-04-20 18:36:00|15496.8|15495.3|15496.8|15495.3|15497.8|15496.3|15496.8|15495.3|6
1650479770000|2022-04-20 18:36:10|||||||||1
1650479780000|2022-04-20 18:36:20|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|3
1650479790000|2022-04-20 18:36:30|15497.3|15495.8|15497.8|15496.3|15497.8|15496.3|15496.8|15495.3|15
1650479800000|2022-04-20 18:36:40||15495.3||15496.3||15496.3||15495.3|1
1650479820000|2022-04-20 18:37:00||15495.3||15496.3||15496.3||15495.3|12
1650479830000|2022-04-20 18:37:10|15497|15495.3|15496.8|15495.3|15497|15495.5|15496.8|15495.3|1
1650479840000|2022-04-20 18:37:20||15494.3||15495.3||15495.3||15494.3|5
1650479850000|2022-04-20 18:37:30|15497.8|15496.3|15497.8|15496.3|15498|15496.3|15496.8|15495.3|45
1650479860000|2022-04-20 18:37:40|||||||||7
1650479870000|2022-04-20 18:37:50|15497.5|15496|15497.8|15496.3|15497.8|15496.3|15497.5|15495.3|1
1650479880000|2022-04-20 18:38:00|15496.8|15495.3|15497.8|15496.3|15497.8|15496.3|15496.8|15495.3|26
1650479890000|2022-04-20 18:38:10|15498|15495.5|15497.8|15496.3|15498|15496.3|15497.5|15495.3|0
1650479920000|2022-04-20 18:38:40|15498.8|15497.3|15498.8|15496.3|15498.8|15497.3|15497.8|15496|5
1650479930000|2022-04-20 18:38:50|15498.5|15497|15498.8|15497.3|15498.8|15497.3|15498.5|15496.3|0
1650479940000|2022-04-20 18:39:00||15496.3||15497.3||15497.3||15496.3|23
1650479950000|2022-04-20 18:39:10|15499.8|15498.3|15500.8|15498.3|15500.8|15499.3|15499.8|15498.3|7
1650479960000|2022-04-20 18:39:20|15500.5|15499|15500.8|15498.3|15500.8|15499.3|15500.5|15498.3|2
1650479970000|2022-04-20 18:39:30|15501|15499.3|15500.8|15498.3|15501|15499.3|15500.8|15498.3|3
1650479980000|2022-04-20 18:39:40||15499.3||15499.3||15499.3||15499.3|0
1650480000000|2022-04-20 18:40:00|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|9
1650480010000|2022-04-20 18:40:10|15501|15499.3|15500.5|15499|15501|15499.5|15500.5|15498.3|7
1650480020000|2022-04-20 18:40:20|15500.8|15499.3|15500.8|15498.3|15500.8|15499.3|15500.8|15498.3|1
1650480030000|2022-04-20 18:40:30|15500|15498.5|15497.8|15496.3|15500|15498.5|15497.8|15496.3|4
1650480040000|2022-04-20 18:40:40|15496.8|15495.3|15497.8|15496.3|15497.8|15496.3|15496.8|15495.3|1
1650480060000|2022-04-20 18:41:00|15497.3|15495.3|15497.8|15496.3|15497.8|15496.3|15497.3|15495.3|3
1650480070000|2022-04-20 18:41:10|15498.8||15497.8||15498.8||15497.8||0
1650480080000|2022-04-20 18:41:20|15496.8|15495.3|15495.8|15494.3|15497.8|15496.3|15495.8|15494.3|37
1650480090000|2022-04-20 18:41:30|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|2
1650480100000|2022-04-20 18:41:40|15496.5|15494.3|15496.8|15495.3|15496.8|15495.3|15496.5|15494.3|0
1650480110000|2022-04-20 18:41:50|15497.8|15496|15497.8|15496.3|15498.3|15496.3|15497.5|15495.3|2
1650480120000|2022-04-20 18:42:00|15498.8|15497.3|15497.8|15496.3|15498.8|15497.3|15497.8|15495.3|11
1650480130000|2022-04-20 18:42:10|15497.5|15496|15497.8|15496.3|15497.8|15496.3|15497.5|15495.3|0
1650480140000|2022-04-20 18:42:20|15498|15495.3|15496.8|15494.3|15498|15496.3|15495.8|15494|4
1650480150000|2022-04-20 18:42:30|15495.8|15495.3|15496.5|15494|15496.8|15495.3|15495.8|15494|9
1650480160000|2022-04-20 18:42:40|15496.8|15494.3|15496.8|15494.3|15496.8|15494.3|15496.8|15494.3|1
1650480170000|2022-04-20 18:42:50|15496.5|15495|15496.8|15494.3|15496.8|15495.3|15496.5|15494.3|0
1650480180000|2022-04-20 18:43:00|15496.5|15495|15497.8|15495.3|15497.8|15495.3|15496.5|15494.5|6
1650480190000|2022-04-20 18:43:10|15498.8|15496.3|15496.8|15495.3|15498.8|15496.5|15496.8|15495|15
1650480200000|2022-04-20 18:43:20|15497.8|15495.5|15496.8|15495.3|15497.8|15495.5|15496.8|15494.3|0
1650480210000|2022-04-20 18:43:30|15496.2|15494.7|15495.8|15494.3|15496.2|15494.7|15495.8|15494.3|22
1650480220000|2022-04-20 18:43:40|15496.8|15495.3|15497.8|15495.3|15497.8|15495.5|15496.8|15495.3|4
1650480230000|2022-04-20 18:43:50|15498.8|15496.3|15497.8|15496.3|15499|15497.3|15497.8|15496.3|9
1650480240000|2022-04-20 18:44:00|15498|15496.5|15498.8|15496.3|15498.8|15496.5|15497.8|15496.3|47
1650480250000|2022-04-20 18:44:10|15498.5|15497|15498.8|15496.3|15498.8|15497.3|15497.8|15496.3|0
1650480260000|2022-04-20 18:44:20|15498.5|15497.3|15498.8|15497.3|15498.8|15497.3|15498.5|15496.3|0
1650480270000|2022-04-20 18:44:30||15496.3||15497.3||15497.3||15496.3|0
1650480300000|2022-04-20 18:45:00|15499.8|15498.3|15499.8|15497.3|15499.8|15498.3|15498.8|15497.3|10
1650480310000|2022-04-20 18:45:10|15500|15498.3|15499.8|15497.3|15500|15498.3|15499.8|15497.3|0
1650480320000|2022-04-20 18:45:20|15499|15497.5|15498.8|15497.3|15499|15497.5|15498.8|15497.3|0
1650480340000|2022-04-20 18:45:40|15499.8|15497|15498.8|15497.3|15499.8|15497.3|15498.8|15497|0
1650480350000|2022-04-20 18:45:50|15499|15497.5|15499.8|15497.3|15499.8|15497.5|15499|15497.3|1
1650480360000|2022-04-20 18:46:00|15499|15497.5|15498.8|15497.3|15500|15498|15498.8|15497.3|3
1650480370000|2022-04-20 18:46:10|15499.8||15499.8||15499.8||15499.8||0
1650480380000|2022-04-20 18:46:20|15499|15497.5|15498.8|15497.3|15499|15497.5|15498.8|15497.3|0
1650480400000|2022-04-20 18:46:40|15499.8||15499.8||15499.8||15499.8||2
1650480410000|2022-04-20 18:46:50|15498.8||15498.8||15498.8||15498.8||0
1650480420000|2022-04-20 18:47:00|15499.8||15499.8||15499.8||15499.8||0
1650480430000|2022-04-20 18:47:10|15500.5|15498.3|15500.8|15499.3|15500.8|15499.3|15500.5|15498|9
1650480440000|2022-04-20 18:47:20|||||||||1
1650480450000|2022-04-20 18:47:30|15500.3|15498.8|15500.8|15498.3|15500.8|15498.8|15499.8|15498.3|2
1650480460000|2022-04-20 18:47:40|15500|15498.5|15499.8|15498.3|15500|15498.5|15499.8|15498.3|0
1650480470000|2022-04-20 18:47:50|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|0
1650480480000|2022-04-20 18:48:00|15499.8|15497.5|15499.8|15497.3|15499.8|15497.5|15499|15497|16
1650480490000|2022-04-20 18:48:10||15498.3||15498.3||15498.3||15498.3|0
1650480510000|2022-04-20 18:48:30|15500.8||15500.8||15500.8||15500.8||1
1650480530000|2022-04-20 18:48:50|15500.5|15499|15500.8|15499.3|15500.8|15499.3|15500.5|15499|0
1650480540000|2022-04-20 18:49:00||15498.3||15498.3||15498.3||15498.3|1
1650480550000|2022-04-20 18:49:10||15499.3||15499.3||15499.3||15499.3|0
1650480580000|2022-04-20 18:49:40|15500|15498.3|15499.8|15498.3|15500|15498.5|15499.8|15498.3|1
1650480600000|2022-04-20 18:50:00|15500.8||15500.8||15500.8||15500.8||3
1650480630000|2022-04-20 18:50:30|15500|15498.5|15499.8|15498.3|15500|15498.5|15499.8|15498.3|0
1650480640000|2022-04-20 18:50:40|15499|15497.3|15499.8|15498.3|15499.8|15498.3|15498.8|15497.3|6
1650480650000|2022-04-20 18:50:50|15499.5|15497.3|15499.8|15497.3|15499.8|15498.3|15499.5|15497.3|3
1650480660000|2022-04-20 18:51:00|15499.5|15497|15498.8|15497.3|15499.5|15497.3|15498.8|15497|0
1650480670000|2022-04-20 18:51:10|15498|15496.3|15497.8|15495.3|15498|15496.5|15496.8|15495.3|15
1650480680000|2022-04-20 18:51:20|15496.8|15494.5|15497|15494.5|15497|15495.3|15495.8|15493.8|5
1650480690000|2022-04-20 18:51:30|15496.8|15495.3|15497.8|15495.3|15497.8|15495.3|15496.8|15495.3|9
1650480700000|2022-04-20 18:51:40|15497|15495.5|15496.8|15495.3|15497.8|15495.5|15496.8|15495|1
1650480710000|2022-04-20 18:51:50|15495.8|15494.3|15496.8|15494.3|15496.8|15494.3|15495.8|15494.3|4
1650480720000|2022-04-20 18:52:00|15496|15494.5|15495.8|15494.3|15496.8|15494.5|15495.8|15494|3
1650480730000|2022-04-20 18:52:10|15496.8|15495|15496.8|15495.3|15496.8|15495.3|15496.5|15495|0
1650480740000|2022-04-20 18:52:20|15497.3|15495.8|15497.8|15496.3|15497.8|15496.3|15497.3|15495.8|1
1650480770000|2022-04-20 18:52:50|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|3
1650480790000|2022-04-20 18:53:10|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|1
1650480800000|2022-04-20 18:53:20|15498.8|15497.3|15499|15496.5|15499|15497.3|15498.8|15496.5|4
1650480810000|2022-04-20 18:53:30|15498.8|15496.3|15498.8|15497.3|15498.8|15497.3|15498.8|15496.3|0
1650480820000|2022-04-20 18:53:40|15497.8|15496.3|15498.8|15497.3|15498.8|15497.3|15497.8|15496.3|2
1650480830000|2022-04-20 18:53:50|||||||||2
1650480840000|2022-04-20 18:54:00|||||||||2
1650480850000|2022-04-20 18:54:10|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|7
1650480860000|2022-04-20 18:54:20|15500.8|15498.8|15499.8|15498.3|15500.8|15498.8|15499.8|15498.3|0
1650480870000|2022-04-20 18:54:30|||||||||1
1650480890000|2022-04-20 18:54:50|15498.8|15497.3|15499.8|15497.3|15499.8|15498|15498.8|15497.3|3
1650480900000|2022-04-20 18:55:00|15498.8|15497|15499.8|15498.3|15499.8|15498.3|15498.8|15497|2
1650480910000|2022-04-20 18:55:10|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|2
1650480930000|2022-04-20 18:55:30|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|13
1650480940000|2022-04-20 18:55:40|15500.8|15499.3|15500.8|15498.3|15500.8|15499.3|15500.5|15498.3|8
1650480950000|2022-04-20 18:55:50|15501|15498.5|15500.8|15499.3|15501.8|15500.3|15500.8|15498.5|1
1650480980000|2022-04-20 18:56:20|15501.8||15500.8||15501.8||15500.8||1
1650481000000|2022-04-20 18:56:40|15501.5|15499|15501.8|15500.3|15501.8|15500.3|15501.5|15499|15
1650481010000|2022-04-20 18:56:50|15502|15499.5|15500.8|15499.3|15502|15500.3|15500.8|15499.3|9
1650481020000|2022-04-20 18:57:00|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|15500.8|15499.3|8
1650481030000|2022-04-20 18:57:10|||||||||7
1650481050000|2022-04-20 18:57:30|15501.3|15499.8|15500.8|15499.3|15501.3|15499.8|15500.8|15499.3|3
1650481060000|2022-04-20 18:57:40|15499.8|15498.3|15500.8|15498.3|15500.8|15498.3|15499.8|15498|3
1650481070000|2022-04-20 18:57:50|15500|15498.5|15500.5|15499|15500.8|15499|15499.5|15498|12
1650481080000|2022-04-20 18:58:00|15500.3|15498|15501.5|15499|15501.5|15500|15500.3|15498|8
1650481090000|2022-04-20 18:58:10|15500.5|15500|15500.5|15499|15500.5|15500|15500.5|15499|4
1650481100000|2022-04-20 18:58:20|15500.3|15498|15500.3|15498.8|15500.5|15499|15500.3|15498|3
1650481110000|2022-04-20 18:58:30|15500.5|15499|15500.5|15498|15500.5|15499|15499.5|15498|1
1650481120000|2022-04-20 18:58:40|15500.3|15497.8|15499.5|15498|15500.3|15498|15499.5|15497.8|0
1650481140000|2022-04-20 18:59:00|15500.1|15498.6|15500.5|15499|15501.5|15499|15499.5|15497.8|15
1650481160000|2022-04-20 18:59:20|15499.8|15498|15500.5|15499|15500.8|15499|15499.8|15498|7
1650481170000|2022-04-20 18:59:30||15498||15499||15499||15498|1
1650481180000|2022-04-20 18:59:40|15501.3|15498.8|15501.5|15500|15501.8|15500|15501.3|15498.8|0
1650481190000|2022-04-20 18:59:50|15502.8|15501.3|15504.8|15503.3|15504.8|15503.3|15502.3|15499.8|74
1650481200000|2022-04-20 19:00:00|15503.8|15502.3|15502.8|15501.3|15504.8|15502.3|15502.8|15501.3|20
1650481210000|2022-04-20 19:00:10|15501.5|15500|15500.5|15499|15502.8|15500.5|15500.5|15499|32
1650481220000|2022-04-20 19:00:20|15499.8|15498|15500.5|15499|15500.5|15499|15499.8|15498|15
1650481230000|2022-04-20 19:00:30|15501|15499.5|15501.5|15499|15501.5|15500|15501|15499|13
1650481240000|2022-04-20 19:00:40|15500.5|15500|15500.5|15498|15500.5|15500|15500.5|15498|9
1650481250000|2022-04-20 19:00:50|15501.3|15499|15501.3|15498.8|15501.5|15499|15500.5|15498.8|14
1650481260000|2022-04-20 19:01:00|15500.5|15499|15500.8|15498.3|15501.3|15499.1|15499.8|15498.3|4
1650481270000|2022-04-20 19:01:10|15500.6|15499.1|15500.8|15499.3|15500.8|15499.3|15499.8|15498.3|0
1650481280000|2022-04-20 19:01:20|15500.6|15498.3|15500.6|15499.1|15500.6|15499.3|15500.6|15498.3|0
1650481290000|2022-04-20 19:01:30|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|0
1650481310000|2022-04-20 19:01:50|15500.6|15499.1|15498.8|15497.3|15501.1|15499.3|15498.8|15497.3|0
1650481320000|2022-04-20 19:02:00|15498.6|15497.1|15498.8|15497.3|15498.8|15497.3|15497.8|15496.3|13
1650481330000|2022-04-20 19:02:10|15499.8|15498.3|15498.8|15497.3|15499.8|15498.3|15498.8|15497.3|5
1650481340000|2022-04-20 19:02:20|15499.8|15498.3|15499.8|15497.3|15499.8|15498.3|15499.8|15497.3|1
1650481350000|2022-04-20 19:02:30|15499.6|15498.1|15499.8|15498.3|15500.1|15498.3|15499.6|15497.3|0
1650481360000|2022-04-20 19:02:40|15499.6|15497.3|15499.8|15498.3|15499.8|15498.3|15499.6|15497.3|0
1650481370000|2022-04-20 19:02:50|15498.8|15497.3|15499.8|15497.3|15499.8|15498.3|15498.8|15497.3|2
1650481380000|2022-04-20 19:03:00|15499.6|15498.1|15498.8|15497.3|15499.8|15498.3|15498.8|15497.3|0
1650481410000|2022-04-20 19:03:30|15499.8|15498.3|15499.8|15498.3|15500.1|15498.3|15499.6|15497.3|1
1650481430000|2022-04-20 19:03:50|15499.1|15497.3|15498.8|15497.3|15499.1|15497.6|15498.8|15497.3|1
1650481440000|2022-04-20 19:04:00|15499.8|15498.3|15500.8|15498.3|15500.8|15499.3|15499.8|15498.3|5
1650481450000|2022-04-20 19:04:10|15500.1|15498.6|15499.8|15498.3|15500.8|15498.6|15499.8|15498.3|0
1650481460000|2022-04-20 19:04:20|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|15500.8|15499.3|0
1650481480000|2022-04-20 19:04:40|15500.1|15498.3|15499.8|15498.3|15500.1|15498.6|15499.8|15498.3|2
1650481490000|2022-04-20 19:04:50|15500.8|15499.3|15499.8|15498.3|15501.1|15499.3|15499.8|15498.3|6
1650481500000|2022-04-20 19:05:00|15500.8||15499.8||15500.8||15499.8||0
1650481510000|2022-04-20 19:05:10|15500.6|15498.1|15500.8|15498.3|15500.8|15498.3|15500.6|15498.1|0
1650481520000|2022-04-20 19:05:20|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|15500.1|15498.6|0
1650481530000|2022-04-20 19:05:30|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|0
1650481560000|2022-04-20 19:06:00|15500.1|15497.6|15498.8|15497.3|15500.1|15497.6|15498.8|15497.3|4
1650481570000|2022-04-20 19:06:10|15499.3|15497.8|15499.8|15497.3|15499.8|15498.3|15499.3|15497.3|2
1650481580000|2022-04-20 19:06:20|15498.8|15497.6|15499.8|15497.3|15499.8|15497.6|15498.8|15497.3|0
1650481590000|2022-04-20 19:06:30|15498.8|15497.6|15499.8|15497.3|15499.8|15497.6|15498.8|15497.3|4
1650481610000|2022-04-20 19:06:50|15498.8||15498.8||15498.8||15498.8||19
1650481620000|2022-04-20 19:07:00|15499.8|15497.6|15498.8|15497.3|15499.8|15497.6|15498.8|15497.3|0
1650481630000|2022-04-20 19:07:10|||||||||7
1650481650000|2022-04-20 19:07:30|15499.8|15498.3|15498.8|15497.3|15499.8|15498.3|15498.8|15497.3|14
1650481680000|2022-04-20 19:08:00|||||||||1
1650481700000|2022-04-20 19:08:20|15499.8|15497.6|15499.1|15497.6|15499.8|15497.6|15499.1|15497.6|2
1650481710000|2022-04-20 19:08:30|15498.8|15497.3|15499.8|15498.3|15500.1|15498.3|15498.8|15497.3|0
1650481720000|2022-04-20 19:08:40|15499.1|15497.3|15499.8|15497.3|15499.8|15498.3|15498.8|15497.3|2
1650481730000|2022-04-20 19:08:50|15498.8|15496.3|15499.8|15498.3|15499.8|15498.3|15497.8|15496.3|8
1650481750000|2022-04-20 19:09:10|15500.8|15499.1|15501.1|15498.6|15501.1|15499.3|15500.6|15498.6|4
1650481760000|2022-04-20 19:09:20|15500.8|15499.3|15500.8|15498.3|15500.8|15499.3|15500.8|15498.3|0
1650481770000|2022-04-20 19:09:30|15501.1|15498.6|15500.8|15499.3|15501.1|15499.3|15500.8|15498.6|0
1650481780000|2022-04-20 19:09:40|15500.6|15498.3|15500.8|15499.3|15501.3|15499.3|15500.6|15498.3|0
1650481790000|2022-04-20 19:09:50|15501.8|15500.3|15503.1|15501.6|15503.1|15501.6|15501.8|15500.3|1
1650481800000|2022-04-20 19:10:00|15502.8|15501.3|15503.1|15500.6|15503.1|15501.3|15502.3|15500.3|5
1650481830000|2022-04-20 19:10:30|15502.1|15500.1|15502.1|15500.6|15502.1|15500.6|15501.6|15500.1|4
1650481850000|2022-04-20 19:10:50|||||||||2
1650481860000|2022-04-20 19:11:00|15501.8|15499.3|15500.8|15499.3|15501.8|15499.3|15500.8|15499.1|4
1650481870000|2022-04-20 19:11:10||15498.3||15499.3||15499.3||15498.3|0
1650481880000|2022-04-20 19:11:20|15500.6|15499.1|15500.8|15499.3|15500.8|15499.3|15500.6|15498.3|3
1650481890000|2022-04-20 19:11:30|15500.6|15498.3|15500.8|15499.3|15500.8|15499.3|15500.6|15498.3|0
1650481900000|2022-04-20 19:11:40|15500.6|15498.3|15500.8|15498.3|15500.8|15499.3|15500.6|15498.1|0
1650481910000|2022-04-20 19:11:50|15500.6|15498.1|15499.8|15498.3|15500.6|15498.3|15499.8|15498.1|1
1650481920000|2022-04-20 19:12:00|15500.1|15497.6|15499.8|15497.3|15500.1|15498.1|15498.8|15497.3|2
1650481950000|2022-04-20 19:12:30|15499.1|15497.6|15498.8|15496.3|15499.1|15497.6|15498.8|15496.3|1
1650481970000|2022-04-20 19:12:50|15498.1|15496.6|15498.8|15496.3|15498.8|15496.6|15497.8|15496.3|0
1650481980000|2022-04-20 19:13:00||15497.3||15497.3||15497.3||15497.3|1
1650481990000|2022-04-20 19:13:10|15497.8|15496.3|15498.8|15496.3|15499.1|15497.3|15497.8|15496.3|3
1650482000000|2022-04-20 19:13:20|15497.8|15497.3|15497.8|15496.3|15497.8|15497.3|15497.8|15496.3|1
1650482010000|2022-04-20 19:13:30|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|4
1650482020000|2022-04-20 19:13:40|||||||||1
1650482040000|2022-04-20 19:14:00|15497.8||15497.8||15497.8||15497.8||1
1650482050000|2022-04-20 19:14:10|15497.6|15496.1|15497.8|15496.3|15497.8|15496.3|15497.6|15496.1|2
1650482060000|2022-04-20 19:14:20|||||||||4
1650482070000|2022-04-20 19:14:30|15498.1|15496.6|15498.8|15497.3|15498.8|15497.3|15497.8|15496.3|6
1650482090000|2022-04-20 19:14:50|15497.8|15496.3|15498.8|15497.3|15498.8|15497.3|15497.8|15496.3|5
1650482100000|2022-04-20 19:15:00|||||||||2
1650482110000|2022-04-20 19:15:10||15496.3||15496.3||15496.3||15496.3|0
1650482120000|2022-04-20 19:15:20|15497.8|15496.8|15498.8|15496.3|15498.8|15496.8|15497.8|15496.3|1
1650482130000|2022-04-20 19:15:30|15498.1|15496.6|15497.8|15496.3|15498.1|15496.6|15497.8|15496.3|1
1650482140000|2022-04-20 19:15:40|15496.8|15495.3|15497.8|15495.3|15497.8|15495.3|15496.8|15495.3|0
1650482160000|2022-04-20 19:16:00|15497.1|15495.6|15496.8|15494.3|15497.1|15495.6|15495.8|15494.3|5
1650482170000|2022-04-20 19:16:10|15497.8|15495.3|15497.8|15495.3|15497.8|15495.3|15497.8|15495.3|0
1650482180000|2022-04-20 19:16:20|15497.1|15495.6|15496.8|15495.3|15497.1|15495.6|15496.8|15495.3|0
1650482230000|2022-04-20 19:17:10|15495.8|15494.3|15496.8|15494.3|15496.8|15494.3|15495.8|15494.3|3
1650482240000|2022-04-20 19:17:20|15495.8||15496.8||15496.8||15495.8||0
1650482250000|2022-04-20 19:17:30|15495.8|15493.3|15495.8|15493.3|15495.8|15493.3|15494.8|15493.3|1
1650482270000|2022-04-20 19:17:50|15496.1|15493.6|15495.8|15494.3|15496.1|15494.3|15495.8|15493.6|0
1650482280000|2022-04-20 19:18:00|15496.1|15493.6|15495.8|15493.3|15496.1|15493.6|15495.8|15493.3|0
1650482290000|2022-04-20 19:18:10|15495.1|15493.6|15495.8|15493.3|15495.8|15493.6|15495.1|15493.3|2
1650482300000|2022-04-20 19:18:20|15496.3|15494.3|15496.8|15494.3|15496.8|15494.3|15496.3|15493.8|7
1650482310000|2022-04-20 19:18:30|15496.6|15494.1|15495.8|15494.3|15496.6|15494.3|15495.8|15494.1|1
1650482340000|2022-04-20 19:19:00|15495.3|15493.8|15495.8|15494.3|15495.8|15494.3|15495.3|15493.3|1
1650482360000|2022-04-20 19:19:20|||||||||1
1650482400000|2022-04-20 19:20:00|15494.8|15493.3|15496.8|15494.3|15496.8|15494.6|15494.8|15493.3|3
1650482420000|2022-04-20 19:20:20|15496.1|15494.6|15495.8|15493.3|15496.1|15494.6|15495.8|15493.3|2
1650482430000|2022-04-20 19:20:30|15495.6|15494.1|15495.8|15494.3|15495.8|15494.3|15495.6|15494.1|0
1650482450000|2022-04-20 19:20:50|15494.8|15493.3|15494.8|15493.3|15494.8|15493.3|15494.8|15493.3|38
1650482460000|2022-04-20 19:21:00|15494.6|15493.1|15492.6|15491.1|15494.6|15493.1|15492.6|15491.1|35
1650482470000|2022-04-20 19:21:10|||||||||24
1650482480000|2022-04-20 19:21:20|15491.6|15490.1|15491.6|15490.1|15491.6|15490.1|15491.6|15490.1|38
1650482490000|2022-04-20 19:21:30|15491.4|15489.9|15492.6|15490.1|15492.6|15490.1|15491.4|15489.9|38
1650482500000|2022-04-20 19:21:40|15491.6|15491.1|15491.6|15490.1|15492.6|15491.1|15491.6|15490.1|4
1650482520000|2022-04-20 19:22:00|||||||||12
1650482540000|2022-04-20 19:22:20|||||||||10
1650482550000|2022-04-20 19:22:30|15492.6||15492.6||15492.6||15492.6||0
1650482560000|2022-04-20 19:22:40|15491.6|15491.1|15493.4|15491.9|15493.8|15492.1|15491.6|15490.1|5
1650482570000|2022-04-20 19:22:50|15493.8|15492.3|15493.8|15492.3|15493.8|15492.3|15493.8|15492.3|0
1650482580000|2022-04-20 19:23:00|15494.8|15493.3|15495.8|15494.3|15496.8|15494.3|15494.8|15493.3|10
1650482590000|2022-04-20 19:23:10|15495.3|15493.8|15495.8|15494.3|15496.1|15494.3|15494.8|15493.1|5
1650482600000|2022-04-20 19:23:20||15493.3||15493.3||15493.3||15493.3|0
1650482620000|2022-04-20 19:23:40|15495.1|15493.6|15494.8|15492.3|15495.1|15493.6|15494.8|15492.3|0
1650482630000|2022-04-20 19:23:50|15493.6|15491.1|15493.6|15491.1|15493.8|15492.3|15492.6|15491.1|6
1650482640000|2022-04-20 19:24:00|15493.8|15491.3|15494.8|15492.3|15494.8|15492.3|15493.8|15491.3|0
1650482670000|2022-04-20 19:24:30|15493.8||15493.8||15493.8||15493.8||0
1650482680000|2022-04-20 19:24:40|15493.6|15491.1|15493.6|15491.1|15493.6|15491.1|15493.6|15491.1|0
1650482700000|2022-04-20 19:25:00|15492.8|15491.3|15492.6|15491.1|15492.8|15491.3|15491.6|15490.1|2
1650482710000|2022-04-20 19:25:10|15491.6|15490.1|15491.8|15490.3|15492.6|15490.3|15491.6|15490.1|0
1650482720000|2022-04-20 19:25:20|15492.1|15490.6|15491.6|15489.1|15492.6|15491.1|15491.4|15489.1|11
1650482730000|2022-04-20 19:25:30|15491.4|15489.9|15491.6|15490.1|15491.6|15490.1|15490.6|15489.1|10
1650482740000|2022-04-20 19:25:40|15492.1|15490.6|15490.6|15489.1|15492.6|15491.1|15490.6|15489.1|3
1650482750000|2022-04-20 19:25:50|15490.8|15489.3|15491.4|15488.9|15491.6|15489.3|15490.6|15488.9|0
1650482760000|2022-04-20 19:26:00|15491.6|15489.1|15491.6|15490.1|15491.6|15490.1|15490.6|15489.1|3
1650482770000|2022-04-20 19:26:10|15492.6|15491.1|15492.6|15491.1|15492.6|15491.1|15492.4|15490.1|6
1650482780000|2022-04-20 19:26:20|15493.6|15490.9|15492.6|15491.1|15493.6|15491.1|15492.6|15490.9|0
1650482800000|2022-04-20 19:26:40|15491.6|15490.1|15492.6|15490.1|15492.6|15490.1|15491.6|15490.1|36
1650482820000|2022-04-20 19:27:00|15491.6|15489.9|15492.4|15489.9|15492.4|15489.9|15491.6|15489.9|1
1650482830000|2022-04-20 19:27:10|15492.6|15490.1|15492.6|15490.1|15492.6|15490.1|15492.6|15490.1|0
1650482840000|2022-04-20 19:27:20|15492.4|15490.9|15492.6|15491.1|15492.6|15491.1|15492.4|15490.9|3
1650482860000|2022-04-20 19:27:40|15493.6|15491.9|15492.6|15491.1|15493.6|15492.1|15492.6|15491.1|5
1650482880000|2022-04-20 19:28:00|15493.6|15491.9|15493.6|15491.1|15493.6|15491.9|15493.4|15491.1|0
1650482890000|2022-04-20 19:28:10|15492.8|15491.3|15492.6|15491.1|15493.6|15491.3|15492.6|15491.1|0
1650482900000|2022-04-20 19:28:20|15493.6|15492.1|15494.8|15492.3|15494.8|15492.3|15493.4|15491.1|0
1650482910000|2022-04-20 19:28:30|15493.6|15492.1|15493.6|15492.1|15493.8|15492.3|15493.6|15492.1|0
1650482930000|2022-04-20 19:28:50|15493.8|15492.3|15493.8|15492.3|15493.8|15492.3|15493.6|15492.1|0
1650482940000|2022-04-20 19:29:00|15493.6|15492.1|15493.6|15491.1|15493.6|15492.1|15492.6|15491.1|4
1650482950000|2022-04-20 19:29:10|15492.8|15491.3|15493.6|15491.1|15493.6|15491.3|15492.8|15490.8|0
1650482960000|2022-04-20 19:29:20|15492.8|15491.3|15492.6|15491.1|15493.4|15491.3|15492.6|15490.9|0
1650482980000|2022-04-20 19:29:40|||||||||1
1650482990000|2022-04-20 19:29:50|||||||||2
1650483000000|2022-04-20 19:30:00|15491.6|15490.1|15491.6|15490.1|15492.6|15491.1|15491.6|15489.9|14
1650483010000|2022-04-20 19:30:10|||||||||1
1650483020000|2022-04-20 19:30:20|15490.6|15489.1|15490.6|15488.1|15490.8|15489.1|15490.6|15488.1|6
1650483030000|2022-04-20 19:30:30|15489.6|15487.1|15487.6|15486.1|15489.6|15487.1|15487.6|15486.1|9
1650483040000|2022-04-20 19:30:40|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|14
1650483050000|2022-04-20 19:30:50|15489.1|15487.6|15489.6|15487.1|15489.6|15487.6|15489.1|15487.1|18
1650483060000|2022-04-20 19:31:00|15489.4|15487.9|15488.6|15487.1|15489.6|15487.9|15487.6|15486.1|119
1650483070000|2022-04-20 19:31:10|15487.6|15486.1|15487.6|15486.1|15488.6|15487.1|15487.6|15486.1|3
1650483080000|2022-04-20 19:31:20|15488.6|15486.3|15488.6|15486.1|15488.6|15486.3|15487.6|15485.1|18
1650483090000|2022-04-20 19:31:30|15487.8|15486.3|15487.6|15486.1|15488.6|15487.1|15487.6|15486.1|25
1650483100000|2022-04-20 19:31:40|15487.4|15485.9|15487.6|15486.1|15487.6|15486.1|15487.4|15485.1|6
1650483110000|2022-04-20 19:31:50|15488.6|15486.3|15488.6|15486.1|15488.6|15486.3|15487.6|15486.1|16
1650483120000|2022-04-20 19:32:00|15487.8|15486.3|15488.6|15487.1|15488.8|15487.1|15487.6|15486.1|2
1650483130000|2022-04-20 19:32:10|15488.1|15486.6|15488.6|15486.1|15488.6|15486.6|15487.6|15485.9|3
1650483140000|2022-04-20 19:32:20|15488.4|15486.9|15488.4|15486.9|15488.6|15487.1|15488.4|15486.1|3
1650483150000|2022-04-20 19:32:30|15488.6|15487.1|15489.6|15488.1|15489.6|15488.1|15488.4|15486.1|2
1650483160000|2022-04-20 19:32:40|15490.6||15489.6||15490.6||15489.6||4
1650483180000|2022-04-20 19:33:00|15490.6||15490.6||15490.6||15490.6||3
1650483190000|2022-04-20 19:33:10|15490.8|15489.1|15489.6|15488.1|15490.8|15489.1|15489.6|15487.9|1
1650483200000|2022-04-20 19:33:20|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|3
1650483220000|2022-04-20 19:33:40|15489.6|15488.1|15488.6|15487.1|15489.6|15488.1|15488.6|15487.1|7
1650483230000|2022-04-20 19:33:50|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|6
1650483240000|2022-04-20 19:34:00|15490.6|15488.3|15489.6|15488.1|15490.6|15488.3|15489.6|15488.1|2
1650483260000|2022-04-20 19:34:20|15490.4|15487.9|15489.6|15488.1|15490.4|15488.4|15489.6|15487.9|6
1650483270000|2022-04-20 19:34:30|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|6
1650483280000|2022-04-20 19:34:40|15489.1|15487.6|15489.6|15488.1|15489.6|15488.1|15489.1|15487.6|6
1650483290000|2022-04-20 19:34:50|15490.8|15488.3|15490.6|15488.1|15490.8|15488.3|15489.6|15487.6|13
1650483300000|2022-04-20 19:35:00|15489.8|15488.3|15489.6|15488.1|15490.6|15489.1|15489.6|15487.9|5
1650483310000|2022-04-20 19:35:10|||||||||1
1650483320000|2022-04-20 19:35:20|15489.8|15488.3|15490.6|15489.1|15490.6|15489.1|15489.6|15488.1|6
1650483330000|2022-04-20 19:35:30|15491.6|15490.1|15490.6|15489.1|15491.6|15490.1|15490.6|15489.1|16
1650483340000|2022-04-20 19:35:40||15488.1||15488.1||15489.1||15488.1|0
1650483350000|2022-04-20 19:35:50|15490.4|15487.9|15489.6|15488.1|15490.6|15488.1|15489.6|15487.9|0
1650483360000|2022-04-20 19:36:00|||||||||1
1650483380000|2022-04-20 19:36:20|15488.8|15487.3|15488.6|15487.1|15489.4|15487.3|15488.6|15486.9|6
1650483400000|2022-04-20 19:36:40|15487.6|15486.1|15487.6|15486.1|15487.6|15486.1|15487.6|15486.1|5
1650483410000|2022-04-20 19:36:50|15488.1|15486.6|15487.6|15486.1|15488.6|15487.1|15487.6|15486.1|5
1650483420000|2022-04-20 19:37:00|15488.4|15486.9|15487.6|15486.1|15488.6|15487.1|15487.6|15486.1|8
1650483440000|2022-04-20 19:37:20|15488.6|15486.3|15488.6|15487.1|15488.8|15487.1|15488.4|15486.1|2
1650483450000|2022-04-20 19:37:30|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|15489.1|15487.6|27
1650483460000|2022-04-20 19:37:40|15490.6|15489.1|15489.6|15488.1|15490.6|15489.1|15489.6|15488.1|14
1650483470000|2022-04-20 19:37:50|15490.6|15489.1|15490.6|15488.1|15490.8|15489.1|15489.8|15488.1|4
1650483480000|2022-04-20 19:38:00|15489.6||15489.6||15489.6||15489.6||0
1650483490000|2022-04-20 19:38:10|15490.1|15488.6|15492.6|15491.1|15492.6|15491.1|15490.1|15488.6|23
1650483500000|2022-04-20 19:38:20|15491.6|15490.1|15491.6|15490.1|15491.6|15490.1|15491.6|15490.1|11
1650483510000|2022-04-20 19:38:30|15492.6|15490.3|15491.6|15489.1|15492.6|15490.3|15490.8|15488.9|2
1650483520000|2022-04-20 19:38:40|15490.8|15489.3|15491.6|15490.1|15491.6|15490.1|15490.6|15488.9|0
1650483530000|2022-04-20 19:38:50|15491.1|15489.6|15491.6|15489.1|15491.6|15490.1|15490.6|15489.1|16
1650483540000|2022-04-20 19:39:00|15490.6|15488.1|15490.6|15488.1|15490.6|15489.1|15490.6|15488.1|4
1650483550000|2022-04-20 19:39:10|15489.6|15488.6|15490.6|15489.1|15490.6|15489.1|15489.6|15488.6|6
1650483560000|2022-04-20 19:39:20|15489.6|15488.1|15490.6|15489.1|15490.6|15489.1|15489.6|15488.1|8
1650483570000|2022-04-20 19:39:30|15489.6|15488.1|15490.6|15488.1|15490.6|15488.6|15489.6|15487.9|8
1650483580000|2022-04-20 19:39:40|15490.4|15488.9|15489.6|15488.1|15490.8|15489.1|15489.6|15488.1|0
1650483600000|2022-04-20 19:40:00|||||||||1
1650483620000|2022-04-20 19:40:20|15490.1|15488.6|15490.6|15488.1|15490.6|15488.6|15489.6|15488.1|15
1650483630000|2022-04-20 19:40:30|15489.6|15489.1|15490.6|15488.1|15490.6|15489.1|15489.6|15488.1|3
1650483640000|2022-04-20 19:40:40|15490.1|15489.1|15489.6|15488.1|15490.1|15489.1|15489.6|15488.1|2
1650483650000|2022-04-20 19:40:50|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|31
1650483660000|2022-04-20 19:41:00|15489.6|15488.1|15489.6|15488.1|15490.6|15489.1|15489.6|15488.1|19
1650483670000|2022-04-20 19:41:10|15488.8|15487.1|15488.6|15487.1|15488.8|15487.3|15488.6|15487.1|0
1650483680000|2022-04-20 19:41:20|||||||||25
1650483710000|2022-04-20 19:41:50|15487.6|15486.1|15487.6|15486.1|15487.6|15486.1|15487.6|15486.1|15
1650483720000|2022-04-20 19:42:00|||||||||1
1650483730000|2022-04-20 19:42:10|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|8
1650483740000|2022-04-20 19:42:20|15487.6|15486.1|15487.6|15486.1|15487.6|15486.1|15487.6|15486.1|11
1650483770000|2022-04-20 19:42:50|15486.8|15485.3|15486.6|15485.1|15486.8|15485.3|15486.6|15485.1|3
1650483780000|2022-04-20 19:43:00|15487.6|15486.1|15486.6|15485.1|15487.6|15486.1|15486.6|15485.1|13
1650483800000|2022-04-20 19:43:20|15486.8|15485.3|15487.6|15486.1|15487.6|15486.1|15486.8|15485.3|2
1650483810000|2022-04-20 19:43:30|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|1
1650483840000|2022-04-20 19:44:00|15487.6|15486.1|15487.6|15485.1|15487.6|15486.1|15486.6|15484.9|8
1650483850000|2022-04-20 19:44:10|15486.6||15486.6||15486.6||15486.6||0
1650483870000|2022-04-20 19:44:30|15487.4|15485.9|15487.6|15486.1|15487.8|15486.1|15487.4|15485.1|6
1650483890000|2022-04-20 19:44:50|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|15488.6|15486.1|6
1650483900000|2022-04-20 19:45:00|15488.4|15486.1|15488.6|15486.1|15488.6|15487.1|15487.8|15486.1|5
1650483910000|2022-04-20 19:45:10|15487.8|15486.3|15488.6|15487.1|15488.6|15487.1|15487.6|15486.1|1
1650483920000|2022-04-20 19:45:20|15488.1|15486.6|15487.6|15486.1|15488.1|15486.6|15487.6|15486.1|8
1650483930000|2022-04-20 19:45:30|15488.6|15486.9|15488.6|15486.1|15488.8|15487.1|15488.4|15486.1|1
1650483940000|2022-04-20 19:45:40|15487.6|15485.1|15487.6|15486.1|15487.8|15486.1|15487.6|15485.1|2
1650483950000|2022-04-20 19:45:50|15487.4|15485.1|15485.4|15483.9|15487.4|15486.1|15485.4|15483.9|5
1650483960000|2022-04-20 19:46:00|15486.6|15484.1|15485.4|15483.9|15486.6|15485.1|15485.4|15483.6|29
1650483970000|2022-04-20 19:46:10|15486.6|15484.1|15486.6|15484.1|15486.8|15485.1|15485.4|15483.6|14
1650483980000|2022-04-20 19:46:20|15486.4|15484.9|15486.6|15485.1|15487.6|15485.3|15486.4|15484.1|22
1650483990000|2022-04-20 19:46:30|15487.6|15484.9|15486.1|15484.6|15487.6|15485.1|15486.1|15484.1|7
1650484000000|2022-04-20 19:46:40|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|1
1650484010000|2022-04-20 19:46:50|15487.4|15484.9|15487.6|15486.1|15487.6|15486.1|15487.4|15484.9|10
1650484020000|2022-04-20 19:47:00|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|15485.4|15483.9|6
1650484040000|2022-04-20 19:47:20||15484.1||15484.1||15484.1||15484.1|5
1650484050000|2022-04-20 19:47:30|15486.4|15484.9|15487.6|15486.1|15487.8|15486.3|15486.4|15484.1|13
1650484080000|2022-04-20 19:48:00|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|1
1650484100000|2022-04-20 19:48:20|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|59
1650484110000|2022-04-20 19:48:30|||||||||7
1650484120000|2022-04-20 19:48:40|15490.6|15489.1|15490.6|15489.1|15490.6|15489.1|15490.6|15489.1|12
1650484130000|2022-04-20 19:48:50|15489.6|15488.1|15490.6|15489.1|15490.6|15489.1|15489.6|15488.1|10
1650484140000|2022-04-20 19:49:00|15490.4|15488.1|15490.6|15489.1|15491.4|15489.3|15490.4|15488.1|3
1650484150000|2022-04-20 19:49:10|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|1
1650484160000|2022-04-20 19:49:20|15489.8|15488.3|15488.6|15487.1|15490.6|15488.3|15488.6|15487.1|2
1650484170000|2022-04-20 19:49:30|15489.4|15486.9|15489.6|15488.1|15489.6|15488.1|15489.4|15486.9|1
1650484180000|2022-04-20 19:49:40|||||||||2
1650484200000|2022-04-20 19:50:00||15487.1||15488.1||15488.1||15487.1|0
1650484220000|2022-04-20 19:50:20|15489.1|15487.6|15489.6|15487.1|15489.6|15488.1|15488.6|15486.9|9
1650484230000|2022-04-20 19:50:30|15488.6|15488.1|15488.6|15487.1|15488.6|15488.1|15488.6|15487.1|2
1650484240000|2022-04-20 19:50:40|15488.1|15486.6|15488.6|15486.1|15488.6|15486.6|15487.6|15486.1|65
1650484250000|2022-04-20 19:50:50|15487.8|15486.3|15487.6|15486.1|15487.8|15486.3|15487.6|15486.1|2
1650484260000|2022-04-20 19:51:00|||||||||20
1650484280000|2022-04-20 19:51:20|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|15486.6|15485.1|26
1650484300000|2022-04-20 19:51:40|15486.8|15485.3|15487.6|15485.1|15487.6|15485.3|15486.8|15485.1|26
1650484310000|2022-04-20 19:51:50|15486.6|15485.6|15487.6|15486.1|15487.6|15486.1|15486.6|15485.6|7
1650484320000|2022-04-20 19:52:00|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|15487.6|15486.1|20
1650484330000|2022-04-20 19:52:10|15488.4|15486.1|15489.6|15488.1|15489.6|15488.1|15488.1|15486.1|5
1650484340000|2022-04-20 19:52:20|15489.8|15487.3|15488.6|15487.1|15489.8|15487.3|15488.6|15486.9|12
1650484350000|2022-04-20 19:52:30|15487.6|15486.1|15486.6|15485.1|15487.6|15486.1|15486.6|15485.1|29
1650484360000|2022-04-20 19:52:40|15487.6|15486.1|15488.6|15487.1|15488.6|15487.1|15487.6|15486.1|6
1650484370000|2022-04-20 19:52:50|15487.6|15486.1|15488.6|15486.1|15488.8|15487.1|15487.6|15486.1|5
1650484380000|2022-04-20 19:53:00|15487.8|15486.3|15488.6|15487.1|15488.6|15487.1|15487.6|15486.1|1
1650484400000|2022-04-20 19:53:20|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|7
1650484410000|2022-04-20 19:53:30|15489.4|15487.9|15488.6|15487.1|15489.6|15487.9|15488.6|15487.1|1
1650484430000|2022-04-20 19:53:50|15489.1|15487.6|15489.6|15488.1|15489.6|15488.1|15489.1|15487.6|23
1650484440000|2022-04-20 19:54:00|15488.6|15487.1|15489.6|15488.1|15489.6|15488.1|15488.6|15487.1|40
1650484450000|2022-04-20 19:54:10|15488.8|15487.1|15489.1|15487.6|15489.6|15488.1|15488.8|15487.1|13
1650484460000|2022-04-20 19:54:20|15489.4|15487.9|15488.6|15487.1|15489.6|15488.1|15488.6|15487.1|1
1650484470000|2022-04-20 19:54:30|15488.1|15486.6|15487.6|15486.1|15488.6|15486.9|15487.6|15486.1|36
1650484480000|2022-04-20 19:54:40|15488.6|15485.9|15488.6|15487.1|15488.6|15487.1|15487.6|15485.9|56
1650484490000|2022-04-20 19:54:50|15488.1|15486.6|15488.6|15486.1|15488.6|15486.6|15487.6|15486.1|34
1650484500000|2022-04-20 19:55:00|15487.6|15487.1|15488.6|15487.1|15488.6|15487.1|15487.6|15487.1|14
1650484510000|2022-04-20 19:55:10|15487.6|15486.1|15488.6|15486.1|15488.6|15486.3|15487.6|15486.1|6
1650484520000|2022-04-20 19:55:20|15487.8|15486.3|15488.6|15487.1|15488.6|15487.1|15487.6|15486.1|12
1650484540000|2022-04-20 19:55:40|15488.1|15486.6|15487.6|15486.1|15488.1|15486.6|15487.6|15486.1|35
1650484570000|2022-04-20 19:56:10|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|15488.6|15487.1|50
1650484580000|2022-04-20 19:56:20|||||||||8
1650484590000|2022-04-20 19:56:30|15490.6|15489.1|15490.6|15489.1|15490.6|15489.1|15490.6|15489.1|15
1650484600000|2022-04-20 19:56:40|15492.6|15490.1|15492.6|15491.1|15492.6|15491.1|15492.4|15490.1|8
1650484610000|2022-04-20 19:56:50|15491.8|15490.1|15491.6|15490.1|15491.8|15490.3|15491.6|15490.1|3
1650484630000|2022-04-20 19:57:10|||||||||5
1650484650000|2022-04-20 19:57:30|||||||||28
1650484660000|2022-04-20 19:57:40|15492.6|15491.1|15493.8|15492.3|15494.8|15493.3|15492.6|15491.1|44
1650484670000|2022-04-20 19:57:50|15492.6|15491.1|15492.6|15491.1|15492.6|15491.1|15492.6|15490.1|75
1650484680000|2022-04-20 19:58:00|15491.6|15490.1|15490.6|15489.1|15491.6|15490.1|15490.6|15489.1|22
1650484690000|2022-04-20 19:58:10|||||||||1
1650484700000|2022-04-20 19:58:20|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|23
1650484710000|2022-04-20 19:58:30|15488.6|15487.1|15488.6|15487.1|15489.6|15487.1|15488.6|15487.1|1
1650484740000|2022-04-20 19:59:00|||||||||4
1650484750000|2022-04-20 19:59:10|15489.4|15486.9|15489.6|15487.1|15489.6|15487.1|15489.4|15486.9|17
1650484760000|2022-04-20 19:59:20||15488.1||15488.1||15488.1||15488.1|21
1650484770000|2022-04-20 19:59:30|15490.6|15489.1|15491.6|15490.1|15491.6|15490.1|15490.6|15489.1|7
1650484780000|2022-04-20 19:59:40|15492.6|15490.9|15492.6|15490.1|15493.6|15491.1|15491.6|15489.8|7
1650484790000|2022-04-20 19:59:50|15491.8|15490.3|15491.6|15489.1|15492.1|15490.3|15491.4|15489.1|0
1650521100000|2022-04-21 06:05:00|15431.2|15429.7|15431.2|15429.7|15432.2|15429.7|15430.9|15428.7|53
1650521110000|2022-04-21 06:05:10|15430.4|15428.9|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|11
1650521120000|2022-04-21 06:05:20|15429.9|15428.4|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|35
1650521130000|2022-04-21 06:05:30|15428.2|15426.7|15426.9|15425.4|15428.2|15426.7|15426.9|15425.4|23
1650521140000|2022-04-21 06:05:40|15427.9|15426.4|15428.2|15426.7|15428.2|15426.7|15427.9|15426.4|22
1650521150000|2022-04-21 06:05:50|15427.9|15426.4|15425.9|15424.4|15427.9|15426.4|15424.9|15423.4|78
1650521160000|2022-04-21 06:06:00|15424.4|15422.9|15423.9|15421.4|15424.9|15423.4|15422.7|15420.4|174
1650521170000|2022-04-21 06:06:10|15423.7|15422.2|15422.7|15421.2|15423.9|15422.4|15421.9|15420.4|141
1650521180000|2022-04-21 06:06:20|15422.9|15421.4|15421.9|15420.4|15422.9|15421.4|15421.7|15419.2|57
1650521190000|2022-04-21 06:06:30|15422.9|15421.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|60
1650521200000|2022-04-21 06:06:40|15422.9|15421.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|34
1650521210000|2022-04-21 06:06:50|15423.4|15421.9|15423.9|15421.4|15423.9|15421.9|15422.4|15420.9|47
1650521220000|2022-04-21 06:07:00|15424.9|15422.4|15425.9|15423.4|15425.9|15423.4|15424.9|15422.4|49
1650521230000|2022-04-21 06:07:10|15426.2|15423.7|15422.9|15421.4|15426.2|15424.4|15422.9|15421.4|119
1650521240000|2022-04-21 06:07:20|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|15421.7|15419.4|32
1650521250000|2022-04-21 06:07:30|15422.4|15420.9|15421.9|15420.4|15422.9|15421.4|15421.7|15420.2|68
1650521260000|2022-04-21 06:07:40|15422.7|15420.2|15422.9|15421.4|15423.2|15421.4|15421.7|15420.2|62
1650521270000|2022-04-21 06:07:50|||||||||49
1650521280000|2022-04-21 06:08:00|15422.7|15421.2|15422.7|15421.2|15424.7|15423.2|15422.7|15421.2|128
1650521290000|2022-04-21 06:08:10|15423.4|15421.9|15425.9|15423.4|15425.9|15424.4|15423.4|15421.9|29
1650521300000|2022-04-21 06:08:20|15425.7|15423.2|15424.9|15423.4|15425.7|15423.4|15423.9|15422.4|15
1650521310000|2022-04-21 06:08:30|15425.9|15423.7|15424.9|15423.4|15425.9|15423.7|15424.9|15423.4|34
1650521320000|2022-04-21 06:08:40|15425.9|15423.7|15424.9|15423.4|15426.2|15423.7|15423.9|15422.4|94
1650521330000|2022-04-21 06:08:50|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|17
1650521340000|2022-04-21 06:09:00|15424.9|15423.4|15424.9|15423.4|15425.9|15423.7|15424.4|15422.9|66
1650521350000|2022-04-21 06:09:10|15424.7|15423.2|15422.7|15420.2|15424.9|15423.4|15422.7|15420.2|66
1650521360000|2022-04-21 06:09:20|15421.9|15420.4|15422.9|15421.4|15422.9|15421.4|15420.7|15419.2|32
1650521370000|2022-04-21 06:09:30|15421.9|15420.4|15421.7|15420.2|15422.9|15421.4|15421.7|15419.9|17
1650521380000|2022-04-21 06:09:40|15422.7|15421.2|15422.9|15421.4|15422.9|15421.4|15422.7|15421.2|9
1650521390000|2022-04-21 06:09:50|15423.4|15421.9|15423.9|15422.4|15423.9|15422.4|15423.4|15421.9|6
1650521400000|2022-04-21 06:10:00|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423.4|18
1650521410000|2022-04-21 06:10:10|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|15423.9|15422.4|51
1650521420000|2022-04-21 06:10:20|15423.9|15422.4|15426.9|15425.4|15426.9|15425.4|15423.9|15422.4|99
1650521430000|2022-04-21 06:10:30|15427.2|15425.7|15426.9|15425.4|15427.9|15425.7|15425.9|15424.4|118
1650521440000|2022-04-21 06:10:40|15426.4|15424.9|15424.9|15423.4|15426.9|15425.4|15424.9|15423.4|24
1650521450000|2022-04-21 06:10:50|15425.2|15422.7|15423.9|15422.4|15425.2|15422.7|15423.9|15422.4|25
1650521460000|2022-04-21 06:11:00|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|15423.9|15422.2|29
1650521470000|2022-04-21 06:11:10|||||||||1
1650521480000|2022-04-21 06:11:20|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|71
1650521490000|2022-04-21 06:11:30|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|75
1650521500000|2022-04-21 06:11:40|15425.4|15423.9|15425.9|15424.4|15426.9|15425.4|15425.4|15423.9|55
1650521510000|2022-04-21 06:11:50|15426.9|15424.7|15428.2|15425.7|15428.4|15426.4|15426.2|15424.4|55
1650521520000|2022-04-21 06:12:00|15427.9|15426.4|15430.2|15427.7|15430.2|15427.7|15427.7|15426.2|52
1650521530000|2022-04-21 06:12:10|15429.9|15428.4|15429.2|15427.7|15430.2|15428.7|15428.2|15426.7|36
1650521540000|2022-04-21 06:12:20||15426.7||15427.7||15427.7||15426.7|8
1650521550000|2022-04-21 06:12:30|15430.2|15428.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|11
1650521560000|2022-04-21 06:12:40|||||||||20
1650521570000|2022-04-21 06:12:50|15430.2|15427.9|15430.2|15427.7|15430.2|15427.9|15429.2|15427.4|7
1650521580000|2022-04-21 06:13:00|15431.2|15428.7|15432.2|15430.7|15432.2|15430.7|15431.2|15428.7|35
1650521590000|2022-04-21 06:13:10|15431.7|15430.2|15432.9|15431.4|15433.2|15431.4|15431.2|15429.7|42
1650521600000|2022-04-21 06:13:20|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|0
1650521610000|2022-04-21 06:13:30|15432.9|15431.4|15434.2|15431.7|15434.2|15431.7|15431.2|15429.7|33
1650521620000|2022-04-21 06:13:40|15433.9|15432.4|15433.2|15431.7|15433.9|15432.4|15432.2|15430.7|47
1650521630000|2022-04-21 06:13:50|15432.7|15431.2|15432.2|15430.7|15432.7|15431.2|15432.2|15430.7|13
1650521640000|2022-04-21 06:14:00|15432.9|15430.4|15433.2|15431.7|15433.4|15431.7|15432.2|15430.4|62
1650521650000|2022-04-21 06:14:10|15432.2|15430.7|15434.2|15431.7|15434.4|15432.9|15432.2|15430.4|75
1650521660000|2022-04-21 06:14:20|15433.2||15433.2||15433.2||15433.2||0
1650521670000|2022-04-21 06:14:30|15432.7|15431.2|15432.2|15430.7|15432.7|15431.2|15432.2|15430.7|28
1650521680000|2022-04-21 06:14:40|15431.7|15430.2|15429.2|15427.7|15431.7|15430.2|15429.2|15427.7|56
1650521690000|2022-04-21 06:14:50|15430.2|15428.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|35
1650521700000|2022-04-21 06:15:00|15430.2|15428.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|32
1650521710000|2022-04-21 06:15:10|15430.2|15428.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|13
1650521720000|2022-04-21 06:15:20|15429.2|15427.7|15428.2|15426.7|15429.2|15427.7|15428.2|15426.7|34
1650521730000|2022-04-21 06:15:30|||||||||1
1650521740000|2022-04-21 06:15:40|15426.9|15425.4|15425.9|15424.4|15426.9|15425.4|15425.9|15424.4|28
1650521750000|2022-04-21 06:15:50|15426.9|15425.4|15425.9|15424.4|15426.9|15425.4|15425.9|15424.4|20
1650521760000|2022-04-21 06:16:00|15426.9|15425.4|15428.2|15426.7|15428.2|15426.7|15425.9|15424.4|117
1650521770000|2022-04-21 06:16:10|15429.2|15427.4|15429.2|15427.7|15429.2|15427.7|15428.9|15427.4|19
1650521780000|2022-04-21 06:16:20|15430.2|15428.4|15430.2|15428.7|15430.2|15428.7|15429.9|15428.4|4
1650521790000|2022-04-21 06:16:30|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|109
1650521800000|2022-04-21 06:16:40|15429.2|15427.7|15426.9|15425.4|15429.2|15427.7|15426.9|15425.4|29
1650521810000|2022-04-21 06:16:50|15427.4|15425.9|15430.2|15428.7|15430.2|15428.7|15427.4|15425.7|73
1650521820000|2022-04-21 06:17:00|15431.2|15427.7|15430.2|15428.7|15431.2|15428.7|15429.2|15427.7|46
1650521830000|2022-04-21 06:17:10|15431.2|15429.4|15430.2|15428.7|15431.2|15429.4|15430.2|15428.7|39
1650521840000|2022-04-21 06:17:20|15430.9|15428.4|15429.2|15427.7|15431.2|15428.9|15429.2|15427.7|57
1650521850000|2022-04-21 06:17:30|15428.6|15427.1|15429.2|15427.7|15430.2|15427.9|15428.2|15426.7|62
1650521860000|2022-04-21 06:17:40|15429.6|15428.1|15429.2|15427.7|15429.6|15428.1|15429.2|15427.7|34
1650521870000|2022-04-21 06:17:50|15429.4|15427.9|15431.2|15429.7|15431.2|15429.7|15429.4|15427.9|5
1650521880000|2022-04-21 06:18:00|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|29
1650521890000|2022-04-21 06:18:10|15433.2|15431.7|15434.4|15432.9|15434.4|15432.9|15433.2|15431.7|9
1650521900000|2022-04-21 06:18:20|15433.2|15431.7|15433.2|15430.7|15433.2|15431.7|15432.2|15430.4|152
1650521910000|2022-04-21 06:18:30|15432.4|15430.9|15432.2|15430.7|15432.4|15430.9|15431.2|15429.7|45
1650521930000|2022-04-21 06:18:50|15432.7|15431.2|15432.2|15430.7|15433.2|15431.2|15432.2|15430.7|22
1650521940000|2022-04-21 06:19:00|15431.9|15429.4|15432.2|15430.7|15432.2|15430.7|15431.2|15429.4|36
1650521950000|2022-04-21 06:19:10|15430.2|15428.7|15431.2|15429.7|15431.2|15429.7|15429.2|15427.7|75
1650521960000|2022-04-21 06:19:20|15430.6|15429.1|15430.2|15428.7|15430.6|15429.1|15430.2|15428.7|30
1650521970000|2022-04-21 06:19:30|15431.2|15429.7|15432.2|15429.7|15432.2|15429.7|15431.2|15429.7|57
1650521980000|2022-04-21 06:19:40|15431.2|15428.7|15431.2|15429.7|15431.2|15429.7|15430.2|15428.7|66
1650521990000|2022-04-21 06:19:50|||||||||11
1650522000000|2022-04-21 06:20:00|||||||||4
1650522010000|2022-04-21 06:20:10|15431.7|15430.2|15431.2|15429.7|15431.7|15430.2|15430.2|15428.7|78
1650522020000|2022-04-21 06:20:20|||||||||15
1650522030000|2022-04-21 06:20:30|15432.2|15430.7|15434.4|15432.9|15434.4|15432.9|15432.2|15430.7|57
1650522040000|2022-04-21 06:20:40|15434.2|15432.7|15434.4|15432.9|15434.4|15432.9|15433.2|15431.7|38
1650522050000|2022-04-21 06:20:50|15433.4|15431.9|15435.4|15432.9|15435.4|15433.9|15433.4|15431.9|27
1650522060000|2022-04-21 06:21:00|15435.2|15433.7|15434.4|15432.9|15435.4|15433.7|15434.4|15432.7|3
1650522070000|2022-04-21 06:21:10|15435.4|15433.4|15435.4|15433.9|15435.6|15433.9|15434.9|15433.1|5
1650522080000|2022-04-21 06:21:20|15434.9|15433.4|15434.4|15432.9|15435.4|15433.9|15434.4|15432.9|14
1650522090000|2022-04-21 06:21:30|15435.4|15433.9|15435.4|15433.9|15435.4|15433.9|15435.4|15433.9|2
1650522100000|2022-04-21 06:21:40|||||||||15
1650522110000|2022-04-21 06:21:50|15434.4|15432.9|15435.4|15433.9|15435.4|15433.9|15434.4|15432.9|29
1650522120000|2022-04-21 06:22:00|15434.4|15432.9|15434.2|15431.7|15434.4|15432.9|15433.2|15431.7|71
1650522130000|2022-04-21 06:22:10|15433.2|15431.1|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|26
1650522140000|2022-04-21 06:22:20|15432.7|15431.2|15433.2|15431.7|15434.4|15432.9|15432.7|15431.2|59
1650522150000|2022-04-21 06:22:30|15434.4|15432.9|15433.2|15431.7|15434.4|15432.9|15432.2|15430.7|54
1650522160000|2022-04-21 06:22:40|15432.2|15430.7|15433.2|15430.7|15433.2|15431.7|15432.2|15430.7|87
1650522170000|2022-04-21 06:22:50|15432.9|15431.4|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|3
1650522180000|2022-04-21 06:23:00|15432.7|15431.2|15434.4|15432.9|15434.4|15432.9|15432.7|15431.2|20
1650522190000|2022-04-21 06:23:10|15435.4|15433.9|15435.4|15433.9|15436.4|15434.9|15435.4|15433.7|16
1650522200000|2022-04-21 06:23:20|15434.4|15432.9|15435.4|15433.9|15435.4|15433.9|15434.2|15432.7|32
1650522210000|2022-04-21 06:23:30|15434.4|15432.9|15435.2|15432.7|15435.2|15432.9|15434.2|15432.7|12
1650522220000|2022-04-21 06:23:40|15434.2|15432.2|15435.4|15433.9|15435.4|15433.9|15433.7|15431.7|107
1650522230000|2022-04-21 06:23:50|15434.2|15432.7|15435.4|15433.9|15435.4|15433.9|15434.2|15432.7|16
1650522240000|2022-04-21 06:24:00|15436.4|15434.9|15436.4|15433.9|15436.4|15434.9|15435.4|15433.9|30
1650522250000|2022-04-21 06:24:10|15436.2|15434.7|15435.4|15433.9|15436.4|15434.9|15435.4|15433.9|11
1650522260000|2022-04-21 06:24:20|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|97
1650522270000|2022-04-21 06:24:30|15432.2|15430.7|15431.2|15429.7|15433.2|15430.9|15431.2|15429.7|87
1650522280000|2022-04-21 06:24:40|||||||||1
1650522290000|2022-04-21 06:24:50|15432.2|15429.9|15433.4|15430.9|15433.4|15430.9|15431.4|15429.7|24
1650522300000|2022-04-21 06:25:00|15434.4|15431.9|15434.4|15432.9|15434.4|15432.9|15434.4|15431.9|3
1650522310000|2022-04-21 06:25:10|15434.6|15433.1|15435.4|15433.9|15435.4|15433.9|15434.6|15433.1|11
1650522320000|2022-04-21 06:25:20|15436.4|15434.7|15436.4|15433.9|15436.4|15434.7|15435.4|15433.9|33
1650522330000|2022-04-21 06:25:30|15435.4|15434.9|15435.4|15433.9|15436.4|15434.9|15435.4|15433.7|9
1650522340000|2022-04-21 06:25:40|15436.4|15434.1|15435.4|15433.9|15436.4|15434.1|15435.4|15433.9|35
1650522350000|2022-04-21 06:25:50|15436.2|15434.7|15436.4|15434.9|15436.4|15434.9|15435.4|15433.9|30
1650522360000|2022-04-21 06:26:00|15437.2|15434.7|15437.4|15435.9|15437.4|15435.9|15436.4|15434.7|85
1650522380000|2022-04-21 06:26:20|15436.9|15435.4|15437.4|15435.9|15437.4|15435.9|15436.4|15434.9|28
1650522390000|2022-04-21 06:26:30|15436.4|15434.9|15437.4|15435.9|15437.4|15435.9|15436.4|15434.9|60
1650522400000|2022-04-21 06:26:40|15438.2|15435.7|15436.4|15434.9|15438.2|15435.9|15436.4|15434.9|20
1650522420000|2022-04-21 06:27:00|||||||||4
1650522430000|2022-04-21 06:27:10|15437.4|15435.7|15437.4|15435.9|15437.4|15435.9|15437.2|15435.7|18
1650522440000|2022-04-21 06:27:20|||||||||22
1650522450000|2022-04-21 06:27:30|15437.6|15435.1|15436.4|15433.9|15437.6|15435.1|15435.9|15433.9|55
1650522460000|2022-04-21 06:27:40|15436.2|15433.7|15436.4|15434.9|15436.4|15434.9|15435.4|15433.7|11
1650522470000|2022-04-21 06:27:50|15437.4|15435.9|15436.4|15434.9|15437.4|15435.9|15436.4|15434.9|51
1650522480000|2022-04-21 06:28:00|15436.9|15435.4|15438.4|15436.9|15438.4|15436.9|15436.9|15435.4|35
1650522490000|2022-04-21 06:28:10|15437.4|15435.9|15438.4|15436.9|15438.6|15436.9|15437.4|15435.9|56
1650522500000|2022-04-21 06:28:20|||||||||26
1650522510000|2022-04-21 06:28:30|15437.4|15435.9|15437.4|15435.9|15438.4|15435.9|15437.4|15435.1|23
1650522520000|2022-04-21 06:28:40|15438.4||15438.4||15438.4||15438.4||13
1650522530000|2022-04-21 06:28:50|15437.4||15437.4||15437.4||15437.4||6
1650522540000|2022-04-21 06:29:00|||||||||2
1650522550000|2022-04-21 06:29:10|15438.4|15436.1|15438.4|15436.9|15438.4|15436.9|15437.4|15435.9|8
1650522560000|2022-04-21 06:29:20|15439.4|15437.9|15439.4|15437.9|15439.4|15437.9|15439.2|15436.9|19
1650522580000|2022-04-21 06:29:40|15440.4|15438.9|15439.4|15437.9|15440.4|15438.9|15439.4|15437.9|104
1650522600000|2022-04-21 06:30:00|15439.2|15436.7|15435.4|15433.9|15439.2|15436.9|15435.4|15433.9|230
1650522610000|2022-04-21 06:30:10|15434.4|15432.9|15427.2|15425.7|15434.4|15432.9|15427.2|15425.7|385
1650522620000|2022-04-21 06:30:20|15426.4|15424.9|15421.4|15419.9|15426.7|15425.2|15421.4|15419.9|196
1650522630000|2022-04-21 06:30:30|15419.9|15418.4|15419.9|15418.4|15421.9|15420.4|15418.9|15417.4|148
1650522640000|2022-04-21 06:30:40|15417.9|15416.4|15414.9|15413.4|15417.9|15416.4|15408.4|15405.9|298
1650522650000|2022-04-21 06:30:50|15415.9|15414.4|15415.9|15414.4|15417.9|15416.4|15415.9|15413.4|155
1650522660000|2022-04-21 06:31:00|15414.9|15412.4|15411.7|15410.2|15414.9|15413.4|15409.4|15407.9|131
1650522670000|2022-04-21 06:31:10|15411.2|15408.7|15404.4|15402.9|15412.7|15410.2|15403.4|15401.9|297
1650522680000|2022-04-21 06:31:20|15405.4|15403.9|15405.4|15403.9|15406.4|15404.2|15402.4|15400.9|275
1650522690000|2022-04-21 06:31:30|15406.4|15404.9|15404.4|15402.9|15408.4|15406.9|15404.4|15402.9|64
1650522700000|2022-04-21 06:31:40|15403.9|15402.4|15406.7|15405.2|15406.7|15405.2|15400.4|15397.9|204
1650522710000|2022-04-21 06:31:50|15405.9|15404.4|15400.4|15398.9|15406.7|15405.2|15400.4|15398.9|191
1650522720000|2022-04-21 06:32:00|15401.4|15399.2|15399.9|15398.4|15401.9|15400.4|15399.9|15398.4|164
1650522730000|2022-04-21 06:32:10|15400.7|15399.2|15403.2|15401.7|15404.2|15402.7|15400.7|15399.2|161
1650522740000|2022-04-21 06:32:20|15401.9|15400.4|15409.4|15407.9|15410.2|15407.9|15400.9|15399.4|221
1650522750000|2022-04-21 06:32:30|15409.2|15407.7|15406.2|15404.7|15409.2|15407.7|15406.2|15404.7|76
1650522760000|2022-04-21 06:32:40|15406.4|15403.7|15407.6|15406.1|15407.9|15406.1|15405.2|15403.7|125
1650522770000|2022-04-21 06:32:50|15407.4|15405.9|15410.6|15409.1|15410.6|15409.1|15407.4|15405.1|78
1650522780000|2022-04-21 06:33:00|15409.6|15407.1|15409.1|15407.6|15410.6|15409.1|15407.6|15406.1|199
1650522790000|2022-04-21 06:33:10|15408.6|15407.1|15409.6|15408.1|15409.6|15408.1|15407.6|15405.9|18
1650522800000|2022-04-21 06:33:20|15410.6|15409.1|15413.6|15412.1|15414.6|15413.1|15410.6|15409.1|254
1650522810000|2022-04-21 06:33:30|15414.6|15413.1|15412.6|15411.1|15415.4|15413.1|15412.6|15411.1|150
1650522820000|2022-04-21 06:33:40|15413.6|15412.1|15412.6|15411.1|15414.6|15413.1|15412.6|15410.9|91
1650522830000|2022-04-21 06:33:50|15411.9|15410.1|15410.6|15408.1|15412.6|15411.1|15409.6|15408.1|73
1650522840000|2022-04-21 06:34:00|15409.9|15408.4|15409.6|15408.1|15411.6|15410.1|15409.6|15408.1|6
1650522850000|2022-04-21 06:34:10|15409.1|15407.6|15405.6|15404.1|15409.6|15408.1|15405.6|15404.1|219
1650522860000|2022-04-21 06:34:20|15406.4|15404.9|15404.6|15403.1|15406.6|15405.1|15401.9|15400.4|81
1650522870000|2022-04-21 06:34:30|15405.6|15404.1|15405.6|15404.1|15406.1|15404.6|15405.4|15403.1|205
1650522880000|2022-04-21 06:34:40|15403.6|15402.1|15397.6|15396.1|15403.6|15402.1|15397.6|15396.1|182
1650522890000|2022-04-21 06:34:50|15396.6|15395.1|15394.6|15393.1|15397.6|15396.1|15394.6|15393.1|362
1650522900000|2022-04-21 06:35:00|15395.6|15394.1|15396.6|15395.1|15397.6|15396.1|15395.6|15394.1|179
1650522910000|2022-04-21 06:35:10|15395.4|15392.9|15397.6|15396.1|15397.8|15396.1|15395.4|15392.9|312
1650522920000|2022-04-21 06:35:20|15397.1|15395.6|15395.6|15393.1|15397.6|15396.1|15395.6|15393.1|463
1650522930000|2022-04-21 06:35:30|15395.8|15394.3|15394.6|15393.1|15395.8|15394.3|15394.6|15393.1|285
1650522940000|2022-04-21 06:35:40|15395.6|15392.1|15393.6|15391.1|15395.6|15394.1|15392.6|15391.1|251
1650522950000|2022-04-21 06:35:50|15392.8|15391.3|15395.6|15394.1|15396.6|15395.1|15391.4|15389.9|128
1650522960000|2022-04-21 06:36:00|15395.1|15393.6|15397.4|15395.9|15397.6|15396.1|15393.6|15392.1|123
1650522970000|2022-04-21 06:36:10|15397.6|15396.1|15395.6|15394.1|15397.8|15396.1|15395.6|15394.1|108
1650522980000|2022-04-21 06:36:20|15396.1|15394.6|15394.6|15393.1|15396.6|15395.1|15394.6|15393.1|61
1650522990000|2022-04-21 06:36:30|15395.6|15393.9|15395.6|15393.1|15395.6|15394.1|15394.6|15393.1|132
1650523000000|2022-04-21 06:36:40|15395.4|15394.1|15396.6|15394.1|15396.6|15395.1|15395.4|15393.1|21
1650523010000|2022-04-21 06:36:50|15395.8|15394.3|15393.6|15392.1|15395.8|15394.3|15392.6|15391.1|136
1650523020000|2022-04-21 06:37:00|15394.6|15393.1|15390.4|15388.9|15394.6|15393.1|15390.4|15388.9|118
1650523030000|2022-04-21 06:37:10|15392.6|15390.1|15391.4|15389.9|15393.6|15392.1|15390.4|15388.9|61
1650523040000|2022-04-21 06:37:20|15392.6|15390.1|15392.6|15391.1|15393.6|15392.1|15391.4|15389.9|88
1650523050000|2022-04-21 06:37:30|15393.6|15390.6|15392.6|15390.1|15393.6|15391.1|15391.4|15389.6|72
1650523060000|2022-04-21 06:37:40|15391.8|15390.3|15391.4|15389.9|15391.8|15390.3|15389.4|15387.9|363
1650523070000|2022-04-21 06:37:50|15392.6|15390.1|15393.8|15392.3|15394.6|15393.1|15392.4|15390.1|144
1650523080000|2022-04-21 06:38:00|15393.6|15392.1|15400.6|15399.1|15400.6|15399.1|15393.6|15392.1|151
1650523090000|2022-04-21 06:38:10|15400.1|15398.6|15404.6|15403.1|15404.6|15403.1|15400.1|15398.6|381
1650523100000|2022-04-21 06:38:20|15405.6|15403.9|15403.6|15402.1|15406.8|15405.3|15401.6|15400.1|125
1650523110000|2022-04-21 06:38:30|15404.6|15403.1|15404.6|15403.1|15405.6|15403.6|15403.6|15402.1|65
1650523120000|2022-04-21 06:38:40|15403.6|15402.1|15404.6|15403.1|15404.6|15403.1|15403.6|15402.1|28
1650523130000|2022-04-21 06:38:50|15403.1|15401.6|15403.6|15402.1|15404.6|15403.1|15402.6|15401.1|146
1650523140000|2022-04-21 06:39:00|15402.6|15401.1|15404.6|15403.1|15404.6|15403.1|15402.6|15401.1|180
1650523150000|2022-04-21 06:39:10|15403.6|15402.1|15404.6|15403.1|15404.6|15403.1|15403.6|15402.1|51
1650523160000|2022-04-21 06:39:20|15405.6|15404.1|15409.6|15408.1|15409.6|15408.1|15405.1|15403.6|134
1650523170000|2022-04-21 06:39:30|15409.8|15407.3|15409.8|15408.3|15411.1|15409.3|15408.8|15407.3|82
1650523180000|2022-04-21 06:39:40|15408.8|15407.3|15407.8|15406.3|15408.8|15407.3|15407.8|15406.3|33
1650523190000|2022-04-21 06:39:50|15408.8|15407.3|15406.8|15405.3|15409.1|15407.3|15406.8|15405.3|127
1650523200000|2022-04-21 06:40:00|15405.6|15404.1|15405.6|15404.1|15406.8|15405.3|15404.6|15403.1|54
1650523210000|2022-04-21 06:40:10|15406.8|15405.3|15406.6|15405.1|15406.8|15405.3|15405.4|15403.1|86
1650523220000|2022-04-21 06:40:20|15406.8|15405.3|15409.8|15408.3|15409.8|15408.3|15406.8|15405.3|32
1650523230000|2022-04-21 06:40:30|15408.8|15407.3|15410.6|15409.1|15410.8|15409.1|15408.8|15407.3|154
1650523240000|2022-04-21 06:40:40|15410.8|15409.3|15409.8|15407.3|15410.8|15409.3|15408.6|15406.3|108
1650523250000|2022-04-21 06:40:50|15408.8|15408.3|15409.8|15408.3|15409.8|15408.3|15408.8|15407.3|80
1650523260000|2022-04-21 06:41:00|15408.8|15407.3|15407.8|15406.3|15408.8|15407.3|15407.8|15406.3|59
1650523270000|2022-04-21 06:41:10|15408.8|15407.3|15409.8|15407.3|15409.8|15408.3|15407.8|15406.1|52
1650523280000|2022-04-21 06:41:20|15407.8|15406.3|15407.8|15406.3|15409.1|15407.3|15407.8|15406.3|38
1650523290000|2022-04-21 06:41:30|15406.8|15405.3|15408.8|15407.3|15409.1|15407.3|15406.8|15405.3|227
1650523300000|2022-04-21 06:41:40|15407.8|15406.3|15407.8|15406.3|15409.8|15408.3|15406.8|15405.1|51
1650523310000|2022-04-21 06:41:50|15407.6|15406.1|15412.8|15411.3|15412.8|15411.3|15407.6|15406.1|212
1650523320000|2022-04-21 06:42:00|15412.3|15410.8|15410.8|15409.3|15412.3|15410.8|15410.8|15409.3|317
1650523330000|2022-04-21 06:42:10|15411.8|15410.3|15413.8|15412.3|15413.8|15412.3|15411.8|15410.3|82
1650523340000|2022-04-21 06:42:20|15412.8|15411.3|15410.8|15409.3|15412.8|15411.3|15410.8|15409.3|47
1650523350000|2022-04-21 06:42:30|15411.3|15409.8|15411.8|15410.3|15411.8|15410.3|15410.8|15409.3|144
1650523360000|2022-04-21 06:42:40|15412.4|15410.9|15411.8|15410.3|15412.4|15410.9|15411.8|15410.3|14
1650523370000|2022-04-21 06:42:50|15412.3|15410.8|15413.8|15412.3|15414.8|15413.3|15412.3|15410.8|59
1650523380000|2022-04-21 06:43:00|15414.6|15412.1|15415.8|15414.3|15415.8|15414.3|15413.8|15412.1|132
1650523390000|2022-04-21 06:43:10|15416.8|15415.3|15416.8|15415.3|15417.1|15415.3|15415.8|15414.3|32
1650523400000|2022-04-21 06:43:20|15417.8|15416.3|15415.8|15414.3|15417.8|15416.3|15415.8|15414.3|266
1650523410000|2022-04-21 06:43:30|15416.8|15415.3|15414.6|15412.1|15417.1|15415.3|15413.8|15412.1|90
1650523420000|2022-04-21 06:43:40|15414.8|15412.3|15412.8|15411.3|15414.8|15412.6|15411.8|15409.3|110
1650523430000|2022-04-21 06:43:50|15413.3|15411.8|15414.8|15413.3|15414.8|15413.3|15413.3|15411.8|56
1650523440000|2022-04-21 06:44:00|15413.8|15412.3|15412.8|15411.3|15415.1|15413.3|15411.8|15410.3|58
1650523450000|2022-04-21 06:44:10|15411.8|15409.3|15414.9|15413.4|15414.9|15413.4|15411.8|15409.3|109
1650523460000|2022-04-21 06:44:20|15415.9|15414.4|15415.9|15413.4|15417.1|15415.4|15415.9|15413.4|47
1650523470000|2022-04-21 06:44:30|15415.6|15414.1|15415.9|15414.4|15416.6|15414.4|15415.6|15414.1|49
1650523480000|2022-04-21 06:44:40|15414.9|15413.4|15415.9|15414.4|15415.9|15414.4|15414.9|15413.4|6
1650523490000|2022-04-21 06:44:50|||||||||6
1650523500000|2022-04-21 06:45:00|15416.6|15414.1|15415.1|15413.6|15416.9|15415.4|15413.6|15411.8|89
1650523510000|2022-04-21 06:45:10|15415.3|15412.8|15415.1|15413.6|15415.3|15413.6|15415.1|15412.6|40
1650523520000|2022-04-21 06:45:20|15415.9|15414.4|15414.3|15412.8|15416.1|15414.4|15414.3|15411.8|38
1650523530000|2022-04-21 06:45:30|15413.6|15412.1|15415.3|15412.8|15415.3|15412.8|15413.6|15412.1|130
1650523540000|2022-04-21 06:45:40|15414.6|15413.1|15415.9|15414.4|15416.9|15415.4|15414.3|15412.8|61
1650523550000|2022-04-21 06:45:50|15416.4|15414.9|15416.9|15415.4|15417.9|15416.4|15416.4|15414.4|119
1650523560000|2022-04-21 06:46:00|15417.9|15416.4|15418.9|15416.4|15418.9|15416.4|15416.9|15415.4|79
1650523570000|2022-04-21 06:46:10|15418.6|15416.1|15420.6|15419.1|15420.6|15419.1|15418.6|15416.1|135
1650523580000|2022-04-21 06:46:20|15421.6|15419.8|15422.6|15420.1|15422.6|15420.8|15420.6|15419.8|61
1650523590000|2022-04-21 06:46:30|15421.8|15420.3|15421.3|15419.8|15422.6|15420.8|15420.6|15419.1|100
1650523600000|2022-04-21 06:46:40|15420.6|15419.1|15422.3|15420.8|15422.3|15420.8|15420.6|15419.1|125
1650523610000|2022-04-21 06:46:50|15423.1|15421.6|15424.1|15422.6|15424.1|15422.6|15422.3|15420.8|109
1650523620000|2022-04-21 06:47:00|15423.1|15421.6|15423.1|15421.6|15424.1|15421.8|15422.3|15420.8|244
1650523630000|2022-04-21 06:47:10|15422.3|15420.8|15420.6|15419.1|15422.3|15420.8|15420.6|15419.1|79
1650523640000|2022-04-21 06:47:20|15421.3|15419.8|15423.1|15421.6|15423.1|15421.6|15420.6|15419.1|231
1650523650000|2022-04-21 06:47:30|15422.6|15421.1|15423.1|15421.6|15423.3|15421.6|15422.3|15420.8|58
1650523660000|2022-04-21 06:47:40|15423.3|15420.8|15422.3|15420.8|15423.3|15420.8|15422.3|15420.8|7
1650523670000|2022-04-21 06:47:50|15421.3|15419.8|15422.3|15420.8|15423.1|15421.6|15421.3|15419.8|116
1650523680000|2022-04-21 06:48:00|15421.3|15419.8|15421.6|15419.1|15422.6|15420.8|15421.3|15419.1|48
1650523690000|2022-04-21 06:48:10|15420.1|15417.6|15419.8|15418.3|15420.1|15418.3|15419.1|15417.6|147
1650523700000|2022-04-21 06:48:20|15419.3|15417.8|15420.6|15419.1|15420.8|15419.1|15419.3|15417.8|29
1650523710000|2022-04-21 06:48:30|15419.8|15418.3|15422.3|15420.8|15422.6|15421.1|15419.8|15418.3|103
1650523720000|2022-04-21 06:48:40|15423.3|15421.6|15422.3|15420.8|15423.3|15421.6|15422.3|15420.8|22
1650523730000|2022-04-21 06:48:50|15423.1|15421.6|15425.1|15423.6|15425.1|15423.6|15423.1|15421.6|160
1650523740000|2022-04-21 06:49:00|15424.1|15422.6|15423.1|15421.6|15424.1|15422.6|15423.1|15421.6|132
1650523750000|2022-04-21 06:49:10|15422.6|15420.1|15420.6|15419.1|15422.6|15420.3|15420.6|15419.1|26
1650523760000|2022-04-21 06:49:20|||||||||5
1650523770000|2022-04-21 06:49:30|15419.8|15418.3|15421.6|15419.1|15421.6|15419.1|15419.8|15418.1|207
1650523780000|2022-04-21 06:49:40|15421.3|15419.8|15422.3|15420.8|15423.3|15421.6|15421.3|15419.8|20
1650523790000|2022-04-21 06:49:50|15423.3|15421.6|15424.1|15422.6|15424.1|15422.6|15423.1|15421.6|123
1650523800000|2022-04-21 06:50:00|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|15425.1|15423.6|58
1650523810000|2022-04-21 06:50:10|15424.6|15423.1|15422.3|15420.8|15424.6|15423.1|15422.3|15420.1|159
1650523820000|2022-04-21 06:50:20|15423.1|15421.6|15424.1|15422.6|15424.1|15422.6|15423.1|15421.6|50
1650523830000|2022-04-21 06:50:30|15426.1|15424.6|15425.1|15423.6|15426.1|15424.6|15425.1|15423.6|80
1650523840000|2022-04-21 06:50:40|15425.9|15423.4|15424.1|15422.6|15426.1|15423.6|15424.1|15422.6|42
1650523850000|2022-04-21 06:50:50|15424.3|15422.8|15424.1|15422.6|15425.1|15423.6|15423.1|15421.6|127
1650523860000|2022-04-21 06:51:00|15425.1|15423.6|15426.1|15424.6|15427.1|15424.6|15425.1|15423.6|141
1650523870000|2022-04-21 06:51:10|15427.1|15425.6|15428.1|15426.6|15428.1|15426.6|15426.1|15424.6|47
1650523880000|2022-04-21 06:51:20|15428.9|15426.4|15428.1|15426.6|15429.6|15427.6|15428.1|15426.4|116
1650523890000|2022-04-21 06:51:30|15428.9|15426.4|15429.1|15427.6|15429.3|15427.6|15428.1|15426.4|83
1650523900000|2022-04-21 06:51:40|15429.9|15428.4|15428.1|15426.6|15429.9|15428.4|15428.1|15426.6|110
1650523910000|2022-04-21 06:51:50|15428.3|15425.8|15428.1|15426.6|15429.1|15427.6|15428.1|15425.6|171
1650523920000|2022-04-21 06:52:00|15429.1|15427.6|15429.1|15427.6|15430.1|15428.6|15429.1|15427.6|147
1650523930000|2022-04-21 06:52:10|15428.1|15426.6|15429.1|15426.6|15429.1|15427.6|15427.9|15425.4|58
1650523940000|2022-04-21 06:52:20|15430.1|15427.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|105
1650523950000|2022-04-21 06:52:30|15429.1|15427.6|15428.1|15425.6|15429.3|15427.6|15426.9|15424.6|88
1650523960000|2022-04-21 06:52:40|15427.1|15424.6|15421.3|15419.8|15427.1|15424.8|15421.3|15419.8|173
1650523970000|2022-04-21 06:52:50|15420.6|15419.1|15422.3|15420.8|15423.3|15421.6|15419.8|15418.3|47
1650523980000|2022-04-21 06:53:00|15422.1|15419.6|15424.1|15422.6|15424.1|15422.6|15421.3|15419.6|50
1650523990000|2022-04-21 06:53:10|15425.1|15422.1|15424.1|15421.6|15425.1|15422.6|15422.3|15420.8|37
1650524000000|2022-04-21 06:53:20|15425.1|15422.6|15424.1|15422.6|15426.1|15424.6|15424.1|15422.6|112
1650524010000|2022-04-21 06:53:30|15423.1|15421.6|15421.3|15419.8|15423.3|15421.6|15421.3|15419.8|22
1650524020000|2022-04-21 06:53:40|15420.6|15419.1|15420.6|15419.1|15421.6|15419.8|15420.6|15419.1|94
1650524030000|2022-04-21 06:53:50|15421.3|15418.8|15421.3|15419.8|15421.6|15419.8|15421.3|15418.8|22
1650524040000|2022-04-21 06:54:00|15421.9|15420.4|15424.1|15422.6|15424.1|15422.6|15421.9|15420.4|136
1650524050000|2022-04-21 06:54:10|15423.1|15421.6|15424.1|15421.6|15424.1|15422.6|15422.6|15420.1|152
1650524060000|2022-04-21 06:54:20|15423.1|15422.1|15424.1|15422.6|15424.1|15422.6|15423.1|15422.1|10
1650524070000|2022-04-21 06:54:30|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|15423.1|15421.6|146
1650524080000|2022-04-21 06:54:40|||||||||1
1650524090000|2022-04-21 06:54:50|15424.1|15422.6|15423.1|15421.6|15425.1|15423.6|15423.1|15421.6|33
1650524100000|2022-04-21 06:55:00|15422.3|15420.8|15423.1|15421.6|15424.1|15422.6|15421.3|15419.8|66
1650524110000|2022-04-21 06:55:10|15422.3|15420.8|15423.1|15421.6|15423.3|15421.6|15421.3|15419.8|127
1650524120000|2022-04-21 06:55:20|15425.3|15422.8|15425.1|15422.6|15425.3|15423.6|15424.1|15422.4|77
1650524130000|2022-04-21 06:55:30|15424.9|15423.4|15426.1|15423.6|15426.6|15425.1|15424.1|15422.6|92
1650524140000|2022-04-21 06:55:40|15425.1||15425.1||15425.1||15425.1||0
1650524150000|2022-04-21 06:55:50|15426.1|15424.6|15429.1|15426.6|15429.1|15426.6|15426.1|15424.6|88
1650524160000|2022-04-21 06:56:00|15428.1|15427.6|15429.1|15427.6|15429.3|15427.6|15428.1|15426.6|43
1650524170000|2022-04-21 06:56:10|15430.1|15428.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|40
1650524180000|2022-04-21 06:56:20|15431.1|15428.4|15430.1|15428.6|15431.1|15428.8|15430.1|15428.1|80
1650524190000|2022-04-21 06:56:30|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|132
1650524200000|2022-04-21 06:56:40|15430.1|15428.6|15429.1|15427.6|15431.1|15429.6|15429.1|15427.6|83
1650524210000|2022-04-21 06:56:50|15429.6|15428.1|15430.1|15428.6|15431.1|15429.6|15429.1|15427.6|63
1650524220000|2022-04-21 06:57:00|15429.1|15427.6|15430.1|15428.6|15430.1|15428.6|15428.3|15426.8|108
1650524230000|2022-04-21 06:57:10|15429.6|15428.1|15430.1|15428.6|15430.6|15429.1|15429.1|15427.6|74
1650524240000|2022-04-21 06:57:20|15431.1|15429.6|15432.1|15430.6|15432.1|15430.6|15430.1|15428.6|38
1650524250000|2022-04-21 06:57:30|15431.1|15429.6|15431.9|15430.4|15432.1|15430.6|15431.1|15429.6|17
1650524260000|2022-04-21 06:57:40|15432.9|15431.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|115
1650524270000|2022-04-21 06:57:50|15432.9|15431.4|15431.9|15430.4|15433.1|15431.4|15431.9|15430.4|107
1650524280000|2022-04-21 06:58:00|15432.9|15431.1|15431.9|15430.4|15432.9|15431.1|15429.9|15428.4|146
1650524290000|2022-04-21 06:58:10|15432.9|15431.4|15433.9|15432.4|15434.9|15433.4|15432.9|15431.4|226
1650524300000|2022-04-21 06:58:20|15432.9|15431.4|15430.9|15429.4|15432.9|15431.4|15430.9|15429.4|55
1650524310000|2022-04-21 06:58:30|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|20
1650524320000|2022-04-21 06:58:40|15432.1|15429.6|15431.9|15430.4|15432.1|15430.4|15431.9|15429.6|95
1650524330000|2022-04-21 06:58:50|15430.9|15429.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|188
1650524340000|2022-04-21 06:59:00|||||||||1
1650524350000|2022-04-21 06:59:10|15430.9|15429.4|15429.9|15427.4|15430.9|15429.4|15428.9|15427.4|65
1650524360000|2022-04-21 06:59:20|15428.9|15428.4|15426.6|15425.1|15429.9|15428.4|15426.6|15425.1|84
1650524370000|2022-04-21 06:59:30|15425.6|15424.1|15426.6|15425.1|15426.6|15425.1|15425.4|15423.9|70
1650524380000|2022-04-21 06:59:40|15426.1|15423.6|15429.6|15428.1|15429.6|15428.1|15426.1|15423.6|98
1650524390000|2022-04-21 06:59:50|15430.6|15429.1|15430.6|15429.1|15431.6|15430.1|15430.6|15429.1|123
1650524400000|2022-04-21 07:00:00|15432.1|15430.6|15430.6|15429.1|15432.6|15431.1|15429.6|15428.1|110
1650524410000|2022-04-21 07:00:10|15429.6|15428.1|15431.6|15430.1|15432.9|15431.1|15427.6|15426.1|308
1650524420000|2022-04-21 07:00:20|15431.9|15430.4|15429.6|15428.1|15433.6|15431.1|15428.6|15427.1|142
1650524430000|2022-04-21 07:00:30|15427.6|15426.1|15426.6|15425.1|15427.6|15426.1|15426.6|15425.1|65
1650524440000|2022-04-21 07:00:40|15424.6|15423.1|15424.4|15422.9|15426.1|15424.6|15424.4|15422.9|108
1650524450000|2022-04-21 07:00:50|15423.4|15421.9|15425.4|15423.9|15426.1|15424.4|15423.4|15421.9|117
1650524460000|2022-04-21 07:01:00|15425.6|15424.1|15425.4|15423.9|15426.6|15425.1|15424.4|15422.9|144
1650524470000|2022-04-21 07:01:10|15424.4|15422.9|15423.4|15421.9|15424.4|15422.9|15422.4|15420.9|94
1650524480000|2022-04-21 07:01:20|15424.4|15422.9|15423.4|15421.9|15424.4|15422.9|15423.4|15421.9|182
1650524490000|2022-04-21 07:01:30|15424.1|15421.6|15427.6|15426.1|15427.6|15426.1|15423.4|15421.6|119
1650524500000|2022-04-21 07:01:40|15428.1|15426.6|15426.6|15425.1|15428.6|15427.1|15426.6|15425.1|29
1650524510000|2022-04-21 07:01:50|15425.4|15423.9|15424.4|15422.9|15425.4|15423.9|15423.4|15421.9|157
1650524520000|2022-04-21 07:02:00|15425.4|15421.9|15427.6|15426.1|15427.6|15426.1|15424.4|15421.9|84
1650524530000|2022-04-21 07:02:10|15426.6|15425.1|15426.6|15425.1|15429.6|15427.1|15426.6|15425.1|403
1650524540000|2022-04-21 07:02:20|15427.1|15425.6|15427.6|15426.1|15428.6|15427.1|15427.1|15425.6|99
1650524550000|2022-04-21 07:02:30|15426.6|15425.1|15428.6|15427.1|15428.6|15427.1|15425.4|15423.9|44
1650524560000|2022-04-21 07:02:40|15429.6|15428.1|15429.6|15428.1|15429.6|15428.1|15428.6|15427.1|37
1650524570000|2022-04-21 07:02:50|15430.6|15429.1|15431.6|15430.1|15431.6|15430.1|15430.6|15429.1|56
1650524580000|2022-04-21 07:03:00|15432.6|15431.1|15431.6|15430.1|15433.6|15432.1|15429.6|15428.1|65
1650524590000|2022-04-21 07:03:10|15430.6|15429.1|15429.6|15428.1|15431.9|15430.1|15429.6|15427.1|49
1650524600000|2022-04-21 07:03:20|15430.6|15429.1|15427.6|15426.1|15430.6|15429.1|15427.6|15426.1|59
1650524610000|2022-04-21 07:03:30|15428.6|15427.1|15427.6|15426.1|15428.6|15427.1|15427.6|15426.1|79
1650524620000|2022-04-21 07:03:40|15426.6|15425.1|15425.4|15423.9|15426.6|15425.1|15424.4|15422.9|272
1650524630000|2022-04-21 07:03:50|15424.6|15422.9|15424.4|15422.9|15424.6|15423.1|15422.4|15420.9|155
1650524640000|2022-04-21 07:04:00|15425.4|15423.9|15429.6|15428.1|15429.6|15428.1|15424.4|15422.9|141
1650524650000|2022-04-21 07:04:10|15429.1|15427.6|15428.6|15427.1|15429.1|15427.6|15427.6|15426.1|101
1650524660000|2022-04-21 07:04:20|15428.4|15425.9|15424.4|15422.9|15428.4|15426.1|15424.4|15422.9|96
1650524670000|2022-04-21 07:04:30|15423.4|15421.9|15423.4|15421.9|15424.4|15422.9|15422.4|15420.9|99
1650524680000|2022-04-21 07:04:40|15423.1|15420.9|15424.4|15422.9|15424.4|15422.9|15423.1|15420.9|76
1650524690000|2022-04-21 07:04:50|15425.4|15423.9|15424.4|15422.9|15425.6|15423.9|15423.9|15422.4|95
1650524700000|2022-04-21 07:05:00|15425.4|15423.9|15426.6|15425.1|15427.6|15426.1|15424.4|15422.6|51
1650524710000|2022-04-21 07:05:10|15427.6|15425.9|15428.6|15427.1|15428.6|15427.1|15426.6|15425.1|62
1650524720000|2022-04-21 07:05:20|15429.1|15427.6|15429.6|15428.1|15430.6|15429.1|15428.6|15426.9|180
1650524730000|2022-04-21 07:05:30|15428.6|15427.1|15429.4|15426.9|15429.4|15427.1|15427.6|15426.1|93
1650524740000|2022-04-21 07:05:40|15429.6|15427.1|15432.6|15431.1|15432.6|15431.1|15429.6|15427.1|57
1650524750000|2022-04-21 07:05:50|15433.6|15432.1|15435.6|15434.1|15435.6|15434.1|15433.6|15432.1|38
1650524760000|2022-04-21 07:06:00|15435.4|15433.1|15436.6|15435.1|15436.6|15435.1|15434.6|15433.1|91
1650524770000|2022-04-21 07:06:10|15437.6|15436.1|15435.6|15434.1|15437.6|15436.1|15435.6|15433.9|106
1650524780000|2022-04-21 07:06:20|15436.6|15435.1|15436.6|15435.1|15437.6|15436.1|15435.6|15434.1|218
1650524790000|2022-04-21 07:06:30|15435.6|15434.1|15436.6|15435.1|15436.6|15435.1|15435.6|15434.1|105
1650524800000|2022-04-21 07:06:40|15437.6|15435.4|15436.6|15435.1|15437.6|15435.9|15435.6|15433.9|95
1650524810000|2022-04-21 07:06:50|||||||||5
1650524820000|2022-04-21 07:07:00|15437.6|15436.1|15437.6|15436.1|15438.6|15437.1|15437.6|15436.1|41
1650524830000|2022-04-21 07:07:10|15436.6|15435.1|15435.6|15434.1|15438.6|15437.1|15434.6|15433.1|173
1650524840000|2022-04-21 07:07:20|15436.6|15435.1|15435.6|15434.1|15437.4|15435.1|15434.6|15433.1|59
1650524850000|2022-04-21 07:07:30|15435.9|15433.1|15438.6|15437.1|15438.6|15437.1|15435.6|15433.1|48
1650524860000|2022-04-21 07:07:40|15439.6|15438.1|15438.6|15437.1|15439.9|15438.4|15438.6|15437.1|50
1650524870000|2022-04-21 07:07:50|15439.6|15437.6|15439.6|15438.1|15439.9|15438.4|15438.6|15436.9|133
1650524880000|2022-04-21 07:08:00|15438.6|15437.1|15437.6|15436.1|15440.3|15438.8|15437.6|15436.1|231
1650524890000|2022-04-21 07:08:10|15436.6|15435.1|15436.6|15435.1|15437.6|15436.1|15435.6|15434.1|78
1650524900000|2022-04-21 07:08:20|15435.6|15434.1|15436.6|15435.1|15436.6|15435.1|15434.6|15433.1|239
1650524910000|2022-04-21 07:08:30|15434.6|15433.1|15437.3|15435.8|15437.3|15435.8|15434.6|15433.1|83
1650524920000|2022-04-21 07:08:40|15437.6|15435.1|15438.9|15437.4|15438.9|15437.4|15437.3|15435.1|73
1650524930000|2022-04-21 07:08:50|15439.1|15436.6|15438.1|15436.6|15439.1|15437.4|15438.1|15436.6|201
1650524940000|2022-04-21 07:09:00|15437.3|15435.8|15436.6|15435.1|15437.3|15435.8|15435.8|15434.3|154
1650524950000|2022-04-21 07:09:10|15435.8|15434.3|15436.6|15435.1|15436.6|15435.1|15435.8|15434.3|43
1650524960000|2022-04-21 07:09:20|15437.3|15435.8|15437.3|15435.8|15437.6|15435.8|15435.8|15434.3|116
1650524970000|2022-04-21 07:09:30|15438.1|15436.6|15434.9|15432.4|15438.1|15436.6|15433.9|15432.4|79
1650524980000|2022-04-21 07:09:40|15435.9|15433.4|15435.9|15434.4|15435.9|15434.4|15434.9|15433.4|26
1650524990000|2022-04-21 07:09:50|15434.9|15433.4|15435.9|15434.4|15436.1|15434.4|15434.3|15432.4|82
1650525000000|2022-04-21 07:10:00|15434.9|15433.4|15431.9|15430.4|15436.1|15433.6|15431.3|15429.8|210
1650525010000|2022-04-21 07:10:10|15432.9|15430.6|15431.9|15430.4|15432.9|15431.4|15431.9|15430.4|197
1650525020000|2022-04-21 07:10:20|15431.6|15429.4|15431.9|15430.4|15432.9|15431.4|15431.6|15429.4|39
1650525030000|2022-04-21 07:10:30|15432.9|15431.4|15434.9|15433.4|15434.9|15433.4|15432.9|15431.4|80
1650525040000|2022-04-21 07:10:40|15433.9|15432.4|15434.9|15433.4|15435.9|15434.4|15433.9|15432.4|84
1650525050000|2022-04-21 07:10:50|15435.9|15434.4|15436.9|15435.4|15437.9|15436.4|15435.9|15434.4|89
1650525060000|2022-04-21 07:11:00|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15436.9|15435.4|160
1650525070000|2022-04-21 07:11:10|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|16
1650525080000|2022-04-21 07:11:20|15435.9|15434.4|15435.9|15434.4|15436.9|15435.4|15435.9|15433.4|86
1650525090000|2022-04-21 07:11:30|15435.6|15433.4|15436.9|15435.4|15436.9|15435.4|15435.6|15433.4|53
1650525100000|2022-04-21 07:11:40|15435.9|15434.4|15434.9|15433.4|15435.9|15434.4|15433.9|15432.4|80
1650525110000|2022-04-21 07:11:50|15435.9|15434.4|15435.9|15434.4|15436.9|15434.6|15435.9|15434.4|77
1650525120000|2022-04-21 07:12:00|15436.1|15433.6|15435.4|15433.9|15436.1|15434.4|15434.9|15433.1|119
1650525130000|2022-04-21 07:12:10|15435.9|15434.4|15433.9|15432.4|15435.9|15434.4|15433.9|15432.4|83
1650525140000|2022-04-21 07:12:20|15432.9|15431.4|15430.9|15429.4|15432.9|15431.4|15430.9|15429.4|81
1650525150000|2022-04-21 07:12:30|15431.9|15430.4|15430.9|15429.4|15431.9|15430.4|15429.9|15428.4|25
1650525160000|2022-04-21 07:12:40|15429.9|15428.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|138
1650525170000|2022-04-21 07:12:50|15429.6|15427.4|15428.9|15427.4|15430.1|15428.4|15428.9|15427.4|88
1650525180000|2022-04-21 07:13:00|15429.9|15428.4|15428.9|15427.4|15429.9|15428.4|15427.9|15426.4|50
1650525190000|2022-04-21 07:13:10|15429.9|15426.4|15428.9|15427.4|15429.9|15428.4|15428.9|15426.4|84
1650525200000|2022-04-21 07:13:20|15429.9|15428.1|15428.9|15427.4|15430.1|15428.4|15428.9|15427.4|42
1650525210000|2022-04-21 07:13:30|15429.9|15428.4|15431.9|15430.4|15431.9|15430.4|15429.9|15428.4|90
1650525220000|2022-04-21 07:13:40|15430.9|15429.4|15431.9|15430.4|15431.9|15430.4|15430.9|15429.4|25
1650525230000|2022-04-21 07:13:50|15432.9|15431.4|15431.9|15430.4|15433.1|15431.4|15431.9|15430.1|1118
1650525240000|2022-04-21 07:14:00|15431.6|15429.4|15432.9|15431.4|15432.9|15431.4|15430.9|15429.4|32
1650525250000|2022-04-21 07:14:10|15432.3|15430.8|15434.9|15433.4|15434.9|15433.4|15432.3|15430.8|333
1650525260000|2022-04-21 07:14:20|15433.9|15432.4|15435.9|15434.4|15436.9|15435.4|15433.9|15432.4|337
1650525270000|2022-04-21 07:14:30|15436.9|15434.6|15435.9|15434.4|15436.9|15434.6|15435.9|15434.4|11
1650525280000|2022-04-21 07:14:40|15436.9|15435.4|15436.9|15435.4|15437.1|15435.4|15436.9|15434.4|229
1650525290000|2022-04-21 07:14:50|15435.9|15434.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|17
1650525300000|2022-04-21 07:15:00|15437.9|15436.4|15437.9|15436.4|15438.9|15437.4|15435.9|15434.4|232
1650525310000|2022-04-21 07:15:10|15437.3|15435.8|15435.9|15434.4|15437.3|15435.8|15434.9|15433.4|76
1650525320000|2022-04-21 07:15:20|15434.9|15433.4|15437.9|15436.4|15437.9|15436.4|15434.9|15433.4|86
1650525330000|2022-04-21 07:15:30|15438.6|15436.1|15437.9|15436.4|15438.9|15437.4|15437.9|15436.1|38
1650525340000|2022-04-21 07:15:40|15438.9|15437.4|15439.9|15438.4|15440.9|15439.4|15438.9|15437.4|70
1650525350000|2022-04-21 07:15:50|15440.4|15438.9|15440.9|15439.4|15440.9|15439.4|15440.4|15438.9|38
1650525370000|2022-04-21 07:16:10|15443.1|15440.6|15445.1|15443.6|15446.1|15444.6|15442.1|15440.6|190
1650525380000|2022-04-21 07:16:20|15444.1|15442.6|15442.1|15440.6|15444.1|15442.6|15442.1|15440.6|248
1650525390000|2022-04-21 07:16:30|15443.1|15441.6|15443.1|15441.6|15444.1|15442.6|15442.6|15441.1|158
1650525400000|2022-04-21 07:16:40|15443.3|15440.8|15443.1|15441.6|15443.3|15441.6|15443.1|15440.8|78
1650525410000|2022-04-21 07:16:50|15444.1|15441.8|15442.1|15440.6|15444.1|15441.8|15440.9|15439.4|71
1650525420000|2022-04-21 07:17:00|15441.6|15440.1|15438.9|15437.4|15441.6|15440.1|15437.9|15436.4|187
1650525430000|2022-04-21 07:17:10|15439.9|15438.4|15444.1|15442.6|15444.1|15442.6|15439.9|15438.4|397
1650525440000|2022-04-21 07:17:20|15445.1|15443.6|15444.1|15442.6|15445.1|15443.6|15443.1|15441.6|139
1650525450000|2022-04-21 07:17:30|15443.6|15442.1|15439.9|15438.4|15443.6|15442.1|15439.9|15438.4|124
1650525460000|2022-04-21 07:17:40|15439.6|15438.1|15443.1|15441.6|15443.3|15441.6|15438.9|15437.4|81
1650525470000|2022-04-21 07:17:50|15443.3|15441.8|15443.3|15441.8|15444.3|15442.8|15442.1|15440.6|241
1650525480000|2022-04-21 07:18:00|15442.3|15440.8|15443.3|15441.8|15444.3|15442.8|15441.1|15439.6|128
1650525490000|2022-04-21 07:18:10|15444.3|15442.8|15447.3|15445.8|15447.3|15445.8|15444.3|15442.8|303
1650525500000|2022-04-21 07:18:20|15446.3|15444.8|15449.3|15446.8|15449.3|15447.8|15446.3|15444.8|216
1650525510000|2022-04-21 07:18:30|15448.6|15447.1|15448.3|15446.8|15449.6|15447.8|15447.3|15445.8|292
1650525520000|2022-04-21 07:18:40|15449.1|15446.6|15449.3|15446.8|15450.3|15448.8|15448.3|15446.6|266
1650525530000|2022-04-21 07:18:50|15449.1|15447.6|15447.3|15445.8|15449.3|15447.8|15446.3|15444.8|71
1650525540000|2022-04-21 07:19:00|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|56
1650525550000|2022-04-21 07:19:10|15447.3|15445.8|15447.6|15445.1|15447.6|15445.8|15445.3|15443.8|56
1650525560000|2022-04-21 07:19:20|15447.3|15444.8|15449.3|15447.8|15450.3|15448.8|15446.3|15444.6|69
1650525570000|2022-04-21 07:19:30|15448.3|15446.8|15448.6|15447.1|15449.3|15447.8|15448.3|15446.8|26
1650525580000|2022-04-21 07:19:40|15449.3|15447.8|15449.3|15447.8|15450.3|15448.8|15448.3|15446.8|34
1650525590000|2022-04-21 07:19:50|15450.3|15448.8|15449.3|15447.8|15451.3|15449.8|15449.3|15447.8|245
1650525600000|2022-04-21 07:20:00|15448.3|15446.8|15447.3|15445.8|15448.3|15446.8|15447.3|15445.8|105
1650525610000|2022-04-21 07:20:10|15448.3|15446.8|15446.3|15444.8|15448.3|15446.8|15446.3|15444.8|110
1650525620000|2022-04-21 07:20:20|15445.3|15443.8|15443.3|15441.8|15445.3|15443.8|15443.3|15441.8|287
1650525630000|2022-04-21 07:20:30|15444.3|15442.8|15443.3|15441.8|15444.3|15442.8|15443.3|15441.8|387
1650525640000|2022-04-21 07:20:40|15442.3|15440.8|15445.3|15443.8|15445.3|15443.8|15442.3|15440.8|54
1650525650000|2022-04-21 07:20:50|15444.3|15442.8|15446.3|15444.8|15446.3|15444.8|15444.3|15442.8|79
1650525660000|2022-04-21 07:21:00|15445.3|15443.8|15446.3|15443.8|15446.3|15444.8|15444.3|15442.8|123
1650525670000|2022-04-21 07:21:10|15447.3|15444.8|15449.3|15447.8|15449.3|15447.8|15446.3|15444.8|65
1650525680000|2022-04-21 07:21:20|15450.3|15448.8|15451.3|15449.8|15451.3|15449.8|15449.3|15447.8|84
1650525690000|2022-04-21 07:21:30|15450.3|15448.8|15451.3|15449.8|15451.3|15449.8|15450.3|15448.8|113
1650525700000|2022-04-21 07:21:40|15452.6|15450.1|15452.3|15450.8|15452.6|15450.8|15451.3|15449.8|106
1650525710000|2022-04-21 07:21:50|15451.6|15450.1|15451.3|15449.8|15452.6|15450.8|15450.3|15448.8|98
1650525720000|2022-04-21 07:22:00|15450.3|15448.8|15447.3|15445.8|15450.3|15448.8|15447.3|15445.8|155
1650525730000|2022-04-21 07:22:10|15448.3|15446.1|15449.3|15447.8|15449.3|15447.8|15447.3|15445.8|51
1650525740000|2022-04-21 07:22:20|15448.3|15446.8|15447.3|15445.8|15448.6|15446.8|15446.3|15444.8|76
1650525750000|2022-04-21 07:22:30|15445.3|15443.8|15442.3|15440.8|15445.3|15443.8|15442.3|15440.8|92
1650525760000|2022-04-21 07:22:40|15441.3|15439.8|15439.1|15437.6|15441.3|15439.8|15438.1|15436.6|153
1650525770000|2022-04-21 07:22:50|15440.1|15438.6|15439.1|15437.6|15440.1|15438.6|15439.1|15437.4|134
1650525780000|2022-04-21 07:23:00|15438.1|15436.6|15439.1|15437.6|15439.1|15437.6|15438.1|15436.6|134
1650525790000|2022-04-21 07:23:10|15438.6|15437.1|15437.1|15435.6|15438.6|15437.1|15437.1|15435.6|73
1650525800000|2022-04-21 07:23:20|15438.1|15436.6|15438.1|15436.6|15438.1|15436.6|15437.1|15435.6|215
1650525810000|2022-04-21 07:23:30|15437.1|15435.6|15439.1|15437.6|15440.1|15438.6|15437.1|15435.6|130
1650525820000|2022-04-21 07:23:40|15440.1|15438.6|15442.3|15440.8|15442.3|15440.8|15440.1|15437.6|97
1650525830000|2022-04-21 07:23:50|15443.1|15440.6|15440.1|15438.6|15443.1|15440.8|15440.1|15438.6|109
1650525840000|2022-04-21 07:24:00|15441.1|15439.4|15437.1|15435.6|15441.1|15439.6|15437.1|15435.6|234
1650525850000|2022-04-21 07:24:10|15438.1|15436.6|15440.1|15438.6|15441.1|15438.8|15437.1|15436.6|175
1650525860000|2022-04-21 07:24:20|15439.4|15437.9|15442.3|15440.8|15442.3|15440.8|15439.4|15436.9|13
1650525870000|2022-04-21 07:24:30|15442.1|15439.6|15441.1|15439.6|15442.3|15440.8|15440.1|15438.6|731
1650525880000|2022-04-21 07:24:40|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|23
1650525890000|2022-04-21 07:24:50|15443.3|15441.6|15442.3|15440.8|15443.3|15441.8|15441.1|15439.6|73
1650525900000|2022-04-21 07:25:00|15441.1|15439.6|15440.1|15438.6|15442.3|15440.8|15440.1|15438.6|84
1650525910000|2022-04-21 07:25:10|15441.3|15438.8|15439.1|15436.6|15441.3|15438.8|15438.1|15436.6|99
1650525920000|2022-04-21 07:25:20|15438.1|15435.4|15438.1|15436.6|15439.1|15436.6|15437.1|15435.4|86
1650525930000|2022-04-21 07:25:30|15437.1|15435.6|15438.1|15436.6|15439.1|15437.1|15437.1|15435.6|107
1650525940000|2022-04-21 07:25:40|15438.3|15436.8|15439.1|15437.6|15440.1|15438.6|15438.1|15436.6|218
1650525950000|2022-04-21 07:25:50|15440.1|15437.8|15437.1|15435.6|15440.1|15437.8|15437.1|15435.6|279
1650525960000|2022-04-21 07:26:00|15436.6|15435.1|15437.1|15435.6|15437.1|15435.6|15436.6|15435.1|69
1650525970000|2022-04-21 07:26:10|15438.1|15436.6|15436.1|15434.6|15438.1|15436.6|15436.1|15434.6|123
1650525980000|2022-04-21 07:26:20|15435.1|15433.6|15437.1|15435.6|15437.1|15435.6|15435.1|15433.6|90
1650525990000|2022-04-21 07:26:30|15436.1|15434.6|15437.3|15435.8|15438.1|15436.6|15436.1|15434.6|133
1650526000000|2022-04-21 07:26:40|15437.1|15435.6|15437.1|15435.6|15438.1|15436.6|15437.1|15435.4|2
1650526010000|2022-04-21 07:26:50|15436.1|15434.6|15437.1|15435.6|15437.1|15435.6|15436.1|15434.6|172
1650526020000|2022-04-21 07:27:00|15437.3|15434.8|15437.1|15435.6|15437.3|15435.6|15436.1|15434.6|87
1650526030000|2022-04-21 07:27:10|15438.1|15435.8|15437.1|15435.6|15438.1|15435.8|15437.1|15435.6|47
1650526040000|2022-04-21 07:27:20|15436.1|15434.6|15437.1|15435.6|15437.1|15435.6|15436.1|15434.6|28
1650526050000|2022-04-21 07:27:30|15436.1|15434.6|15436.1|15434.6|15437.1|15435.6|15435.9|15433.6|171
1650526060000|2022-04-21 07:27:40|15437.1|15435.4|15437.1|15435.6|15437.1|15435.6|15435.1|15433.6|113
1650526070000|2022-04-21 07:27:50|15436.1|15434.6|15441.1|15439.6|15441.1|15439.6|15436.1|15434.6|84
1650526080000|2022-04-21 07:28:00|15440.1|15438.6|15443.3|15441.8|15445.3|15443.8|15440.1|15438.6|144
1650526090000|2022-04-21 07:28:10|15442.3|15440.8|15446.3|15444.8|15446.3|15444.8|15442.3|15440.8|43
1650526100000|2022-04-21 07:28:20|15445.3|15443.8|15446.3|15444.8|15446.3|15444.8|15444.3|15441.8|328
1650526110000|2022-04-21 07:28:30|15447.3|15445.8|15448.3|15445.8|15448.6|15446.8|15447.3|15445.8|66
1650526120000|2022-04-21 07:28:40|15448.1|15446.6|15449.3|15447.8|15450.3|15448.8|15448.1|15446.6|128
1650526130000|2022-04-21 07:28:50|15448.3|15446.8|15450.3|15448.8|15450.3|15448.8|15448.3|15446.8|85
1650526140000|2022-04-21 07:29:00|15451.3|15449.8|15449.3|15447.8|15451.3|15449.8|15449.3|15447.8|66
1650526150000|2022-04-21 07:29:10|15450.3|15448.8|15451.3|15449.8|15451.3|15449.8|15450.3|15448.8|56
1650526160000|2022-04-21 07:29:20|15450.8|15449.3|15450.3|15448.8|15451.3|15449.8|15449.3|15447.8|40
1650526170000|2022-04-21 07:29:30|15449.3|15447.8|15451.3|15449.8|15451.3|15449.8|15449.3|15447.8|145
1650526180000|2022-04-21 07:29:40|15450.3|15448.8|15451.3|15449.8|15451.3|15449.8|15450.3|15448.8|42
1650526190000|2022-04-21 07:29:50|15452.3|15450.8|15452.3|15450.8|15453.3|15450.8|15451.3|15449.8|89
1650526200000|2022-04-21 07:30:00|15451.3|15449.8|15448.3|15446.8|15451.6|15449.8|15448.3|15446.8|108
1650526210000|2022-04-21 07:30:10|15448.9|15447.4|15449.3|15446.8|15449.3|15447.8|15448.3|15446.6|85
1650526220000|2022-04-21 07:30:20|15449.1|15447.6|15450.3|15448.8|15450.6|15448.8|15449.1|15447.6|31
1650526230000|2022-04-21 07:30:30|15451.3|15449.8|15452.3|15449.8|15452.3|15450.8|15450.3|15448.8|67
1650526240000|2022-04-21 07:30:40|15451.3|15449.6|15451.3|15449.8|15453.1|15450.8|15451.3|15449.6|24
1650526250000|2022-04-21 07:30:50|15452.3|15450.8|15451.3|15449.8|15452.3|15450.8|15451.3|15449.8|168
1650526260000|2022-04-21 07:31:00|15450.3|15448.8|15450.3|15448.8|15451.3|15449.8|15450.3|15448.6|118
1650526270000|2022-04-21 07:31:10|15450.9|15449.4|15452.3|15449.8|15452.6|15450.8|15450.9|15449.4|160
1650526280000|2022-04-21 07:31:20|15452.1|15450.8|15453.3|15451.8|15453.3|15451.8|15452.1|15449.8|76
1650526290000|2022-04-21 07:31:30|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15453.3|15451.8|56
1650526300000|2022-04-21 07:31:40|15453.3|15451.8|15453.3|15451.8|15454.3|15452.1|15452.8|15451.3|150
1650526310000|2022-04-21 07:31:50|15453.6|15451.1|15449.3|15447.8|15453.6|15451.8|15449.3|15447.8|103
1650526320000|2022-04-21 07:32:00|15448.8|15447.3|15447.3|15445.8|15448.8|15447.3|15446.3|15444.8|110
1650526330000|2022-04-21 07:32:10|15446.3|15444.8|15444.3|15442.8|15447.6|15445.8|15444.3|15442.8|30
1650526340000|2022-04-21 07:32:20|15445.3|15443.8|15445.3|15443.8|15445.3|15443.8|15444.3|15442.8|46
1650526350000|2022-04-21 07:32:30|15446.3|15444.8|15443.3|15441.8|15446.3|15444.8|15443.3|15440.8|153
1650526360000|2022-04-21 07:32:40|15444.3|15442.1|15443.3|15441.8|15444.3|15442.1|15442.3|15440.8|92
1650526370000|2022-04-21 07:32:50|15444.3|15442.8|15442.3|15440.8|15444.3|15442.8|15440.3|15438.6|271
1650526380000|2022-04-21 07:33:00|15441.8|15440.3|15443.3|15440.8|15443.3|15441.8|15441.8|15440.3|164
1650526390000|2022-04-21 07:33:10|15442.3|15441.8|15438.1|15436.6|15443.3|15441.8|15438.1|15436.6|136
1650526400000|2022-04-21 07:33:20|15437.9|15435.6|15438.1|15436.6|15438.4|15436.6|15437.1|15435.4|53
1650526410000|2022-04-21 07:33:30|15437.1|15435.6|15438.1|15436.6|15438.4|15436.6|15437.1|15435.6|156
1650526420000|2022-04-21 07:33:40|15437.9|15435.6|15436.1|15434.6|15438.1|15436.6|15436.1|15434.6|141
1650526430000|2022-04-21 07:33:50|15435.6|15433.6|15435.1|15432.6|15436.1|15434.6|15434.1|15432.6|91
1650526440000|2022-04-21 07:34:00|15434.1|15433.6|15436.1|15434.6|15437.1|15435.6|15434.1|15433.6|171
1650526450000|2022-04-21 07:34:10|15435.6|15434.1|15440.1|15438.6|15440.1|15438.6|15435.1|15433.6|181
1650526460000|2022-04-21 07:34:20|15439.1|15437.6|15441.1|15439.6|15441.1|15439.6|15439.1|15437.4|31
1650526470000|2022-04-21 07:34:30|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15441.1|15439.4|20
1650526480000|2022-04-21 07:34:40|15441.8|15440.3|15441.1|15439.6|15442.4|15440.9|15441.1|15439.6|74
1650526490000|2022-04-21 07:34:50|15441.4|15439.9|15440.1|15438.6|15442.4|15440.1|15439.1|15437.4|140
1650526500000|2022-04-21 07:35:00|15439.1|15437.6|15440.1|15438.6|15440.1|15438.6|15439.1|15437.6|105
1650526510000|2022-04-21 07:35:10|15439.1|15437.6|15439.1|15437.6|15440.1|15438.6|15439.1|15437.6|38
1650526520000|2022-04-21 07:35:20|15440.1|15438.6|15440.1|15438.6|15440.1|15438.6|15439.1|15437.6|156
1650526530000|2022-04-21 07:35:30|15441.1|15439.6|15440.1|15438.6|15441.4|15439.6|15440.1|15438.6|77
1650526540000|2022-04-21 07:35:40|15439.6|15438.1|15439.1|15437.6|15439.6|15438.1|15438.1|15436.6|158
1650526550000|2022-04-21 07:35:50|15439.4|15436.9|15437.1|15435.6|15439.4|15437.6|15437.1|15435.4|71
1650526560000|2022-04-21 07:36:00|15437.6|15436.1|15438.1|15435.6|15439.1|15437.6|15437.1|15435.6|119
1650526570000|2022-04-21 07:36:10|15437.9|15436.4|15439.1|15437.6|15439.1|15437.6|15437.9|15436.4|71
1650526580000|2022-04-21 07:36:20|15438.4|15436.6|15440.1|15438.6|15440.1|15438.6|15438.1|15436.6|151
1650526590000|2022-04-21 07:36:30|15439.1|15437.6|15440.1|15438.6|15440.1|15438.6|15439.1|15437.4|209
1650526600000|2022-04-21 07:36:40|15439.9|15437.6|15442.4|15440.9|15442.4|15440.9|15439.9|15437.6|15
1650526610000|2022-04-21 07:36:50|15442.9|15441.4|15445.4|15443.9|15446.4|15443.9|15442.9|15441.4|343
1650526620000|2022-04-21 07:37:00|15444.4|15442.9|15442.4|15439.9|15444.4|15442.9|15442.4|15439.9|76
1650526630000|2022-04-21 07:37:10|15441.6|15440.1|15439.1|15437.6|15441.6|15440.1|15439.1|15437.6|31
1650526640000|2022-04-21 07:37:20|15440.1|15438.6|15440.1|15438.6|15440.4|15438.6|15439.1|15437.4|41
1650526650000|2022-04-21 07:37:30|15441.1|15439.6|15439.1|15437.6|15441.1|15439.6|15439.1|15437.6|63
1650526660000|2022-04-21 07:37:40|15438.1|15436.6|15438.1|15436.6|15439.1|15436.6|15438.1|15436.6|66
1650526670000|2022-04-21 07:37:50|15437.4|15434.9|15436.1|15434.6|15437.4|15435.6|15435.1|15433.4|17
1650526680000|2022-04-21 07:38:00|15435.1|15433.6|15436.1|15434.6|15436.1|15434.6|15435.1|15433.6|45
1650526690000|2022-04-21 07:38:10|15436.4|15434.9|15437.1|15435.6|15437.1|15435.6|15436.1|15433.9|45
1650526700000|2022-04-21 07:38:20|15436.1|15434.6|15437.1|15435.6|15437.4|15435.6|15436.1|15434.6|102
1650526710000|2022-04-21 07:38:30|||||||||14
1650526720000|2022-04-21 07:38:40|15435.1|15433.6|15436.1|15434.6|15436.1|15434.6|15435.1|15433.6|107
1650526730000|2022-04-21 07:38:50|15437.1|15435.6|15436.1|15434.6|15437.1|15435.6|15436.1|15434.6|51
1650526740000|2022-04-21 07:39:00|15438.1|15435.6|15439.1|15437.6|15439.1|15437.6|15438.1|15435.6|69
1650526750000|2022-04-21 07:39:10|15438.1|15436.6|15439.1|15437.6|15440.1|15438.6|15437.1|15435.6|38
1650526760000|2022-04-21 07:39:20|15438.1|15436.6|15436.1|15434.6|15439.1|15437.6|15436.1|15434.6|86
1650526770000|2022-04-21 07:39:30|15435.1|15433.6|15432.1|15430.6|15435.1|15433.6|15432.1|15430.6|235
1650526780000|2022-04-21 07:39:40|15432.9|15431.4|15432.1|15430.6|15435.1|15433.6|15432.1|15430.6|239
1650526790000|2022-04-21 07:39:50|15432.6|15431.1|15433.1|15431.6|15433.1|15431.6|15432.1|15430.6|12
1650526800000|2022-04-21 07:40:00|15432.1|15430.6|15433.1|15431.6|15433.1|15431.6|15432.1|15430.4|129
1650526810000|2022-04-21 07:40:10|15432.1|15430.6|15433.1|15431.6|15433.1|15431.6|15432.1|15430.4|27
1650526820000|2022-04-21 07:40:20|15432.4|15430.9|15432.1|15430.6|15433.1|15431.6|15432.1|15430.6|82
1650526830000|2022-04-21 07:40:30|15433.1|15431.6|15432.1|15430.6|15433.1|15431.6|15432.1|15430.6|114
1650526840000|2022-04-21 07:40:40|15433.1|15430.9|15432.1|15430.6|15433.4|15430.9|15432.1|15430.6|24
1650526850000|2022-04-21 07:40:50|15433.1|15431.6|15434.1|15432.6|15434.1|15432.6|15432.1|15430.6|298
1650526860000|2022-04-21 07:41:00|15433.1|15431.6|15432.1|15430.6|15434.1|15432.6|15431.1|15429.6|398
1650526870000|2022-04-21 07:41:10|15431.1|15429.6|15432.1|15430.6|15433.1|15431.6|15431.1|15429.6|268
1650526880000|2022-04-21 07:41:20|15433.1|15431.6|15430.1|15428.6|15433.1|15431.6|15429.1|15427.6|283
1650526890000|2022-04-21 07:41:30|15429.1|15427.6|15428.1|15426.6|15430.1|15428.6|15427.1|15425.6|103
1650526900000|2022-04-21 07:41:40|15429.1|15427.6|15430.1|15428.6|15430.1|15428.6|15429.1|15427.6|38
1650526910000|2022-04-21 07:41:50|15431.1|15429.6|15429.1|15427.6|15431.1|15429.6|15428.1|15426.6|74
1650526920000|2022-04-21 07:42:00|15428.1|15426.6|15428.1|15425.6|15428.1|15426.6|15427.1|15425.6|369
1650526930000|2022-04-21 07:42:10|15427.1|15425.9|15427.1|15425.6|15428.4|15425.9|15425.6|15423.4|286
1650526940000|2022-04-21 07:42:20|15428.1|15426.6|15427.1|15425.6|15429.1|15427.6|15427.1|15425.6|150
1650526950000|2022-04-21 07:42:30|15428.1|15426.6|15430.1|15428.6|15431.1|15429.6|15428.1|15426.6|197
1650526960000|2022-04-21 07:42:40|15430.9|15427.6|15430.1|15428.6|15431.1|15429.6|15429.1|15427.6|212
1650526970000|2022-04-21 07:42:50|15431.1|15429.6|15429.1|15427.6|15431.4|15429.6|15429.1|15427.6|160
1650526980000|2022-04-21 07:43:00|15428.6|15427.1|15427.1|15425.6|15428.6|15427.1|15427.1|15425.6|102
1650526990000|2022-04-21 07:43:10|15427.6|15426.1|15429.1|15427.6|15429.1|15427.6|15427.1|15425.6|336
1650527000000|2022-04-21 07:43:20|15428.1|15426.6|15428.1|15426.6|15429.4|15427.6|15427.6|15426.1|119
1650527010000|2022-04-21 07:43:30|15428.6|15427.1|15430.1|15428.6|15430.1|15428.6|15428.6|15426.6|214
1650527020000|2022-04-21 07:43:40|15431.1|15429.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|156
1650527030000|2022-04-21 07:43:50|15430.6|15429.1|15428.1|15426.6|15431.1|15429.6|15427.6|15426.1|260
1650527040000|2022-04-21 07:44:00|15427.9|15425.6|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|195
1650527050000|2022-04-21 07:44:10|15428.1|15426.6|15428.1|15426.6|15429.4|15427.6|15427.6|15425.6|154
1650527060000|2022-04-21 07:44:20|15427.9|15425.6|15428.1|15426.6|15428.6|15427.1|15427.1|15425.6|152
1650527070000|2022-04-21 07:44:30|15429.1|15426.4|15428.1|15426.6|15429.1|15427.6|15427.1|15425.4|104
1650527080000|2022-04-21 07:44:40|15427.9|15425.6|15427.1|15425.6|15428.1|15426.6|15425.9|15424.4|98
1650527090000|2022-04-21 07:44:50|15428.1|15426.6|15428.1|15426.6|15429.1|15427.6|15428.1|15426.6|45
1650527100000|2022-04-21 07:45:00|15429.1|15427.6|15429.1|15427.6|15430.1|15428.6|15429.1|15427.4|59
1650527110000|2022-04-21 07:45:10|15428.1|15426.6|15430.1|15428.6|15431.1|15429.6|15428.1|15426.6|287
1650527120000|2022-04-21 07:45:20|15431.1|15429.6|15430.1|15428.6|15431.1|15429.6|15430.1|15428.6|223
1650527130000|2022-04-21 07:45:30|15431.1|15429.6|15432.1|15430.6|15432.1|15430.6|15430.1|15428.6|97
1650527140000|2022-04-21 07:45:40|15431.1|15429.6|15434.1|15432.6|15434.1|15432.6|15431.1|15429.6|388
1650527150000|2022-04-21 07:45:50|15433.1|15431.6|15433.1|15430.6|15433.1|15431.6|15432.1|15430.6|74
1650527160000|2022-04-21 07:46:00|15432.1|15430.9|15431.1|15429.6|15433.1|15430.9|15430.1|15428.6|47
1650527170000|2022-04-21 07:46:10|||||||||51
1650527180000|2022-04-21 07:46:20|15431.6|15430.1|15432.1|15430.6|15432.1|15430.6|15431.6|15429.6|98
1650527190000|2022-04-21 07:46:30|15431.1|15429.6|15432.1|15430.6|15432.1|15430.6|15430.1|15428.6|126
1650527200000|2022-04-21 07:46:40|15433.1|15431.6|15431.1|15429.6|15433.1|15431.6|15431.1|15428.6|275
1650527210000|2022-04-21 07:46:50||15428.6||15429.6||15429.6||15428.6|12
1650527220000|2022-04-21 07:47:00|15430.4|15428.6|15428.1|15426.6|15430.4|15429.6|15428.1|15426.6|118
1650527230000|2022-04-21 07:47:10|15429.1|15427.6|15425.9|15424.4|15429.1|15427.6|15425.9|15424.4|367
1650527240000|2022-04-21 07:47:20|15426.1|15423.6|15427.1|15425.6|15427.1|15425.6|15425.9|15423.4|213
1650527250000|2022-04-21 07:47:30|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|15427.1|15425.6|139
1650527260000|2022-04-21 07:47:40|15429.1|15427.6|15427.9|15426.4|15429.1|15427.6|15427.1|15425.6|114
1650527270000|2022-04-21 07:47:50|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15425.9|15424.4|38
1650527280000|2022-04-21 07:48:00|15426.6|15425.1|15428.1|15426.6|15428.1|15426.6|15425.9|15424.4|243
1650527290000|2022-04-21 07:48:10|15427.1|15425.6|15425.9|15424.4|15428.1|15426.6|15425.9|15424.4|1785
1650527300000|2022-04-21 07:48:20|15427.1|15425.6|15427.1|15425.6|15427.1|15425.6|15425.9|15424.4|404
1650527310000|2022-04-21 07:48:30|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|342
1650527320000|2022-04-21 07:48:40|15426.6|15425.1|15428.1|15425.6|15428.1|15426.1|15425.9|15424.4|116
1650527330000|2022-04-21 07:48:50|15427.1|15426.4|15428.1|15426.6|15428.1|15426.6|15425.9|15424.4|220
1650527340000|2022-04-21 07:49:00|15429.1|15427.6|15427.1|15424.6|15429.1|15427.6|15426.6|15424.6|76
1650527350000|2022-04-21 07:49:10|15427.4|15425.6|15424.9|15423.4|15427.4|15425.6|15424.9|15423.4|29
1650527360000|2022-04-21 07:49:20|15425.9|15424.4|15424.9|15423.4|15425.9|15424.4|15424.9|15423.4|63
1650527370000|2022-04-21 07:49:30|15423.9|15422.4|15424.6|15423.1|15424.9|15423.4|15423.9|15422.4|87
1650527380000|2022-04-21 07:49:40|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423.4|129
1650527390000|2022-04-21 07:49:50|15425.4|15423.9|15427.1|15425.6|15427.1|15425.6|15424.9|15423.4|269
1650527400000|2022-04-21 07:50:00|15426.4|15424.6|15427.1|15424.6|15427.1|15425.6|15425.9|15424.4|118
1650527410000|2022-04-21 07:50:10|15425.9|15424.4|15429.1|15427.6|15430.1|15428.6|15425.9|15424.4|338
1650527420000|2022-04-21 07:50:20|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|31
1650527430000|2022-04-21 07:50:30|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|344
1650527440000|2022-04-21 07:50:40|15428.1|15426.6|15428.1|15426.6|15429.1|15427.6|15428.1|15426.6|396
1650527450000|2022-04-21 07:50:50|15427.1|15425.6|15429.1|15427.6|15429.1|15427.6|15427.1|15425.6|83
1650527460000|2022-04-21 07:51:00|15428.6|15427.1|15428.1|15426.6|15429.1|15427.6|15428.1|15426.6|137
1650527470000|2022-04-21 07:51:10|15428.6|15427.1|15426.6|15425.1|15429.1|15427.6|15426.6|15424.6|184
1650527480000|2022-04-21 07:51:20|15425.9|15424.4|15425.9|15424.4|15427.1|15425.6|15425.9|15424.4|26
1650527490000|2022-04-21 07:51:30|15427.1|15425.6|15424.9|15423.4|15427.1|15425.6|15424.6|15422.1|183
1650527500000|2022-04-21 07:51:40|15424.6|15423.1|15424.1|15421.6|15424.9|15423.4|15423.1|15421.6|168
1650527510000|2022-04-21 07:51:50|15423.9|15422.4|15423.1|15421.6|15424.1|15422.4|15423.1|15421.6|44
1650527520000|2022-04-21 07:52:00|15424.1|15422.4|15423.1|15421.6|15424.1|15422.4|15422.4|15420.9|177
1650527530000|2022-04-21 07:52:10|15422.4|15420.9|15423.1|15421.6|15424.1|15421.6|15422.4|15420.9|440
1650527540000|2022-04-21 07:52:20|15423.9|15422.4|15423.9|15422.4|15424.1|15422.4|15423.9|15421.6|70
1650527550000|2022-04-21 07:52:30|||||||||32
1650527560000|2022-04-21 07:52:40|15424.9|15423.4|15423.9|15422.4|15424.9|15423.4|15423.9|15422.4|176
1650527570000|2022-04-21 07:52:50|15424.9|15422.9|15424.9|15423.4|15425.9|15424.4|15423.9|15422.6|126
1650527580000|2022-04-21 07:53:00|15425.9|15424.4|15424.9|15423.4|15428.1|15426.6|15424.9|15423.4|228
1650527590000|2022-04-21 07:53:10|15423.9|15422.4|15423.9|15422.4|15424.9|15422.6|15423.9|15422.4|53
1650527600000|2022-04-21 07:53:20|15424.4|15422.9|15423.9|15422.4|15424.9|15423.4|15423.9|15422.4|106
1650527610000|2022-04-21 07:53:30|15424.9|15423.4|15425.1|15423.6|15426.1|15424.4|15424.9|15422.4|13
1650527620000|2022-04-21 07:53:40|||||||||2
1650527630000|2022-04-21 07:53:50|15426.1|15423.9|15425.4|15422.9|15426.1|15423.9|15424.4|15422.6|101
1650527640000|2022-04-21 07:54:00|15425.1|15423.6|15425.4|15422.9|15425.4|15423.6|15424.4|15422.9|11
1650527650000|2022-04-21 07:54:10|15425.1|15423.6|15426.1|15423.6|15426.1|15423.6|15424.4|15422.9|142
1650527660000|2022-04-21 07:54:20|15425.9|15424.4|15427.1|15425.6|15427.1|15425.6|15425.1|15423.6|117
1650527670000|2022-04-21 07:54:30|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|15428.1|15426.6|8
1650527680000|2022-04-21 07:54:40|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|11
1650527690000|2022-04-21 07:54:50|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|62
1650527700000|2022-04-21 07:55:00|15428.1|15426.4|15428.1|15426.6|15429.1|15426.9|15427.1|15425.6|84
1650527710000|2022-04-21 07:55:10|15428.6|15427.1|15429.1|15427.6|15429.1|15427.6|15428.1|15426.6|152
1650527720000|2022-04-21 07:55:20|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|15430.1|15428.6|96
1650527730000|2022-04-21 07:55:30|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|15429.1|15427.6|102
1650527740000|2022-04-21 07:55:40|15428.1|15426.6|15429.1|15427.6|15429.1|15427.6|15428.1|15426.4|88
1650527750000|2022-04-21 07:55:50|15427.1|15425.6|15425.9|15424.4|15427.1|15425.6|15425.9|15424.4|63
1650527760000|2022-04-21 07:56:00|15427.1|15424.6|15425.9|15424.4|15427.1|15424.6|15425.9|15423.6|34
1650527770000|2022-04-21 07:56:10|15424.8|15423.3|15425.1|15423.6|15425.1|15423.6|15424.8|15423.3|218
1650527780000|2022-04-21 07:56:20|15425.9|15424.4|15427.1|15425.6|15427.1|15425.6|15425.9|15424.4|42
1650527790000|2022-04-21 07:56:30|15428.1|15426.6|15427.1|15425.6|15428.1|15426.6|15427.1|15425.6|360
1650527800000|2022-04-21 07:56:40|15426.6|15425.1|15425.9|15424.4|15427.1|15425.6|15425.9|15424.4|29
1650527810000|2022-04-21 07:56:50|15427.1|15424.6|15427.1|15424.6|15427.1|15425.6|15425.1|15423.6|666
1650527820000|2022-04-21 07:57:00|15425.9|15425.6|15425.1|15423.6|15426.1|15425.6|15425.1|15423.6|385
1650527830000|2022-04-21 07:57:10|15426.1|15424.4|15425.4|15422.9|15426.1|15424.4|15424.4|15422.9|210
1650527840000|2022-04-21 07:57:20|15424.6|15423.1|15423.9|15422.4|15425.4|15423.6|15423.9|15422.4|91
1650527850000|2022-04-21 07:57:30|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423.4|190
1650527860000|2022-04-21 07:57:40|15424.9|15423.4|15423.9|15422.4|15425.1|15423.4|15423.9|15422.1|48
1650527870000|2022-04-21 07:57:50|15424.1|15421.6|15424.9|15423.4|15424.9|15423.4|15423.9|15421.6|84
1650527880000|2022-04-21 07:58:00|15425.9|15424.4|15423.9|15422.4|15425.9|15424.4|15423.9|15422.4|283
1650527890000|2022-04-21 07:58:10|15424.9|15423.4|15423.9|15422.4|15424.9|15423.4|15423.9|15421.4|47
1650527900000|2022-04-21 07:58:20|15423.1|15421.6|15422.9|15421.4|15424.1|15422.4|15421.9|15420.4|133
1650527910000|2022-04-21 07:58:30|15423.9|15422.4|15421.9|15420.4|15423.9|15422.4|15421.9|15420.4|76
1650527920000|2022-04-21 07:58:40|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|119
1650527930000|2022-04-21 07:58:50|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|61
1650527940000|2022-04-21 07:59:00|15420.9|15419.4|15421.9|15420.4|15421.9|15420.4|15420.9|15419.1|147
1650527950000|2022-04-21 07:59:10|15420.9|15419.4|15421.9|15420.4|15421.9|15420.4|15420.9|15419.4|221
1650527960000|2022-04-21 07:59:20|15420.9|15419.4|15421.9|15420.4|15421.9|15420.4|15420.9|15419.4|38
1650527970000|2022-04-21 07:59:30|15420.9|15419.4|15418.9|15417.4|15420.9|15419.4|15417.9|15416.4|75
1650527980000|2022-04-21 07:59:40|15417.9|15416.4|15415.9|15414.4|15419.1|15417.4|15415.9|15414.4|71
1650527990000|2022-04-21 07:59:50|15414.9|15413.4|15416.9|15415.4|15418.1|15416.1|15414.9|15413.4|92
1650528000000|2022-04-21 08:00:00|15415.9|15414.4|15416.9|15414.4|15416.9|15415.4|15415.9|15414.4|83
1650528010000|2022-04-21 08:00:10|15415.9|15415.4|15415.9|15414.4|15417.1|15415.4|15414.9|15413.4|104
1650528020000|2022-04-21 08:00:20|15414.9|15413.4|15413.9|15412.4|15415.9|15413.6|15413.9|15412.4|181
1650528030000|2022-04-21 08:00:30||15411.4||15412.4||15412.4||15411.4|128
1650528040000|2022-04-21 08:00:40|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|15411.6|15410.1|179
1650528050000|2022-04-21 08:00:50|15412.1|15410.6|15412.9|15411.4|15413.9|15412.4|15412.1|15410.6|464
1650528060000|2022-04-21 08:01:00|15413.6|15411.1|15413.9|15412.4|15413.9|15412.4|15412.9|15411.1|64
1650528070000|2022-04-21 08:01:10|15414.9|15413.4|15413.9|15412.4|15414.9|15413.4|15412.9|15411.1|172
1650528080000|2022-04-21 08:01:20|15414.9|15413.4|15413.9|15412.4|15414.9|15413.4|15413.9|15412.4|41
1650528090000|2022-04-21 08:01:30|15414.9|15413.4|15414.9|15413.4|15416.6|15414.9|15414.9|15413.4|90
1650528100000|2022-04-21 08:01:40|15414.6|15413.1|15416.9|15415.4|15417.9|15416.4|15414.6|15413.1|195
1650528110000|2022-04-21 08:01:50|15417.9|15416.4|15418.9|15417.4|15419.1|15417.4|15417.9|15415.4|68
1650528120000|2022-04-21 08:02:00|15417.9|15416.4|15416.9|15415.4|15417.9|15416.4|15415.9|15414.4|189
1650528130000|2022-04-21 08:02:10|15417.1|15414.4|15417.9|15416.4|15417.9|15416.4|15416.9|15414.4|75
1650528140000|2022-04-21 08:02:20|15416.9|15415.4|15417.9|15416.4|15417.9|15416.4|15416.9|15415.4|152
1650528150000|2022-04-21 08:02:30|15418.9|15417.4|15416.9|15415.4|15418.9|15417.4|15416.4|15414.4|231
1650528160000|2022-04-21 08:02:40|15415.9|15414.4|15413.9|15412.4|15415.9|15414.4|15413.9|15412.4|185
1650528170000|2022-04-21 08:02:50|15414.9|15413.4|15415.9|15414.4|15415.9|15414.4|15413.9|15412.4|208
1650528180000|2022-04-21 08:03:00|15416.9|15413.6|15415.9|15414.4|15416.9|15414.4|15415.9|15413.6|148
1650528190000|2022-04-21 08:03:10|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|16
1650528200000|2022-04-21 08:03:20|15417.4|15415.9|15418.9|15417.4|15418.9|15417.4|15416.9|15415.4|265
1650528210000|2022-04-21 08:03:30|15417.9|15416.4|15419.9|15418.4|15419.9|15418.4|15417.9|15416.4|102
1650528220000|2022-04-21 08:03:40|||||||||15
1650528230000|2022-04-21 08:03:50|15420.9|15419.4|15420.9|15418.4|15421.9|15420.4|15419.9|15418.4|55
1650528240000|2022-04-21 08:04:00|15419.9|15419.4|15421.9|15419.4|15421.9|15419.4|15419.9|15418.4|157
1650528250000|2022-04-21 08:04:10|15421.6|15420.1|15421.9|15420.4|15422.9|15421.4|15421.6|15420.1|276
1650528260000|2022-04-21 08:04:20|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15419.9|15418.4|72
1650528270000|2022-04-21 08:04:30|||||||||1
1650528280000|2022-04-21 08:04:40|15420.6|15419.1|15419.9|15417.4|15420.9|15419.4|15418.9|15417.4|74
1650528290000|2022-04-21 08:04:50|15419.1|15417.6|15419.9|15418.4|15420.4|15418.9|15418.9|15417.4|737
1650528300000|2022-04-21 08:05:00|15418.9|15417.4|15420.9|15419.4|15420.9|15419.4|15418.9|15417.4|119
1650528310000|2022-04-21 08:05:10|15419.9|15418.4|15421.9|15420.4|15421.9|15420.4|15419.9|15418.4|11
1650528320000|2022-04-21 08:05:20|15421.4|15419.9|15420.9|15419.4|15421.4|15419.9|15420.9|15419.4|69
1650528330000|2022-04-21 08:05:30|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|99
1650528340000|2022-04-21 08:05:40|15418.9|15417.4|15417.6|15416.1|15419.9|15418.4|15417.6|15415.6|334
1650528350000|2022-04-21 08:05:50|15417.9|15416.4|15416.9|15415.4|15417.9|15416.4|15416.9|15415.4|26
1650528360000|2022-04-21 08:06:00|15416.4|15414.9|15416.9|15415.4|15417.1|15415.4|15415.9|15414.4|116
1650528370000|2022-04-21 08:06:10|15415.9|15414.4|15415.9|15414.4|15416.1|15414.4|15414.9|15413.4|133
1650528380000|2022-04-21 08:06:20|15416.9|15415.4|15417.9|15416.4|15419.1|15417.4|15416.9|15415.4|57
1650528390000|2022-04-21 08:06:30|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|54
1650528400000|2022-04-21 08:06:40|15417.9|15416.4|15418.9|15417.4|15418.9|15417.4|15417.9|15416.4|80
1650528410000|2022-04-21 08:06:50|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15416.9|15415.4|172
1650528420000|2022-04-21 08:07:00|15418.9|15417.4|15419.9|15417.4|15419.9|15417.4|15417.9|15416.1|145
1650528430000|2022-04-21 08:07:10|15418.9|15418.4|15420.9|15419.4|15420.9|15419.4|15418.9|15418.4|190
1650528440000|2022-04-21 08:07:20|15421.9|15420.4|15421.4|15419.9|15421.9|15420.4|15421.4|15419.4|166
1650528450000|2022-04-21 08:07:30|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15420.6|15418.1|10
1650528460000|2022-04-21 08:07:40|15419.9|15418.4|15419.9|15418.4|15420.9|15419.4|15419.9|15418.4|40
1650528470000|2022-04-21 08:07:50|15418.9|15417.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|24
1650528480000|2022-04-21 08:08:00|15418.9|15417.4|15418.9|15416.4|15418.9|15417.4|15418.9|15416.4|103
1650528490000|2022-04-21 08:08:10|15419.9|15417.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|182
1650528500000|2022-04-21 08:08:20|15420.9|15419.4|15419.9|15418.4|15421.4|15419.9|15419.9|15418.4|317
1650528510000|2022-04-21 08:08:30|15420.9|15419.4|15421.9|15420.4|15421.9|15420.4|15420.9|15419.4|117
1650528520000|2022-04-21 08:08:40|15420.9|15419.4|15420.9|15419.4|15421.9|15420.4|15420.9|15419.4|63
1650528530000|2022-04-21 08:08:50|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|15420.9|15418.4|342
1650528540000|2022-04-21 08:09:00|15422.4|15420.9|15423.9|15421.4|15424.1|15422.4|15421.9|15420.4|111
1650528550000|2022-04-21 08:09:10|15422.9|15420.4|15421.9|15420.4|15422.9|15421.4|15421.9|15420.4|74
1650528560000|2022-04-21 08:09:20|15422.1|15420.6|15422.9|15421.4|15423.1|15421.4|15421.9|15420.4|27
1650528570000|2022-04-21 08:09:30|15423.9|15422.4|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|179
1650528580000|2022-04-21 08:09:40|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|48
1650528590000|2022-04-21 08:09:50|15423.6|15422.1|15422.9|15421.4|15423.6|15422.1|15422.4|15420.9|95
1650528600000|2022-04-21 08:10:00|||||||||2
1650528610000|2022-04-21 08:10:10|15423.4|15421.9|15422.9|15421.4|15423.4|15421.9|15422.9|15421.4|6
1650528620000|2022-04-21 08:10:20|||||||||10
1650528630000|2022-04-21 08:10:30|15423.9|15422.4|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|101
1650528640000|2022-04-21 08:10:40|15422.4|15420.9|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|137
1650528650000|2022-04-21 08:10:50|15421.9|15420.4|15421.9|15420.4|15422.9|15421.4|15420.9|15419.4|250
1650528660000|2022-04-21 08:11:00|15420.9|15419.4|15421.9|15420.4|15422.9|15420.6|15420.9|15419.4|78
1650528670000|2022-04-21 08:11:10||15419.4||15420.4||15420.4||15419.4|81
1650528680000|2022-04-21 08:11:20|15422.4|15420.9|15421.9|15420.4|15422.9|15421.4|15421.9|15420.4|336
1650528690000|2022-04-21 08:11:30|15421.4|15419.9|15420.9|15419.4|15421.9|15420.4|15420.9|15419.4|275
1650528700000|2022-04-21 08:11:40|15419.9|15418.4|15418.9|15416.4|15419.9|15418.4|15417.9|15416.4|153
1650528710000|2022-04-21 08:11:50|15418.1|15416.6|15414.9|15413.4|15419.1|15416.6|15414.9|15413.4|164
1650528720000|2022-04-21 08:12:00|||||||||22
1650528730000|2022-04-21 08:12:10|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|22
1650528740000|2022-04-21 08:12:20|15416.9|15415.4|15414.9|15413.4|15416.9|15415.4|15414.9|15413.4|65
1650528750000|2022-04-21 08:12:30|15415.9|15414.4|15414.9|15413.4|15415.9|15414.4|15414.9|15413.4|23
1650528760000|2022-04-21 08:12:40|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|41
1650528770000|2022-04-21 08:12:50|||||||||5
1650528780000|2022-04-21 08:13:00|15414.9|15413.4|15415.9|15414.4|15415.9|15414.4|15414.9|15413.4|55
1650528790000|2022-04-21 08:13:10|15416.9|15415.4|15417.9|15416.4|15418.9|15417.4|15416.9|15415.4|188
1650528800000|2022-04-21 08:13:20|15418.4|15416.9|15419.9|15418.4|15419.9|15418.4|15418.4|15416.1|75
1650528810000|2022-04-21 08:13:30|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|6
1650528820000|2022-04-21 08:13:40|15419.9|15418.4|15420.9|15419.4|15420.9|15419.4|15419.9|15418.4|107
1650528830000|2022-04-21 08:13:50|15421.9|15420.4|15420.9|15419.4|15421.9|15420.4|15420.9|15419.4|71
1650528840000|2022-04-21 08:14:00|15421.9|15420.4|15423.9|15422.4|15423.9|15422.4|15421.9|15420.4|164
1650528850000|2022-04-21 08:14:10|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|51
1650528860000|2022-04-21 08:14:20|15421.9|15420.4|15423.9|15422.4|15424.9|15423.4|15421.9|15420.4|384
1650528870000|2022-04-21 08:14:30|15422.9|15421.4|15421.6|15420.1|15422.9|15421.4|15420.9|15419.4|225
1650528880000|2022-04-21 08:14:40|15421.9|15419.4|15422.9|15421.4|15422.9|15421.4|15421.9|15419.4|312
1650528890000|2022-04-21 08:14:50|15421.9|15420.4|15422.9|15421.4|15423.9|15421.4|15421.9|15420.4|48
1650528900000|2022-04-21 08:15:00|15423.4|15421.9|15424.9|15423.4|15425.9|15424.4|15423.4|15421.9|203
1650528910000|2022-04-21 08:15:10|15425.4|15423.9|15427.1|15425.6|15427.1|15425.6|15425.4|15423.9|151
1650528920000|2022-04-21 08:15:20|15428.4|15426.9|15429.4|15427.9|15430.4|15428.9|15428.4|15426.9|256
1650528930000|2022-04-21 08:15:30|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|24
1650528940000|2022-04-21 08:15:40|||||||||4
1650528950000|2022-04-21 08:15:50|15431.4|15429.9|15430.4|15428.9|15431.4|15429.9|15429.9|15428.4|114
1650528960000|2022-04-21 08:16:00|15431.4|15429.9|15430.4|15428.9|15431.4|15429.9|15430.4|15428.9|91
1650528970000|2022-04-21 08:16:10|15430.9|15429.4|15431.4|15429.9|15431.4|15429.9|15430.4|15428.9|105
1650528980000|2022-04-21 08:16:20|15430.4|15428.9|15430.4|15428.9|15430.4|15428.9|15429.8|15428.3|139
1650528990000|2022-04-21 08:16:30|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|99
1650529000000|2022-04-21 08:16:40|15432.4|15430.9|15432.4|15430.9|15432.4|15430.9|15431.4|15429.9|343
1650529010000|2022-04-21 08:16:50|15431.9|15430.4|15431.4|15429.9|15432.4|15430.4|15431.4|15429.9|64
1650529020000|2022-04-21 08:17:00|15432.4|15430.9|15432.4|15430.9|15433.4|15430.9|15431.4|15429.9|121
1650529030000|2022-04-21 08:17:10|15433.4|15431.9|15433.4|15431.9|15434.4|15432.9|15432.4|15430.9|470
1650529040000|2022-04-21 08:17:20|15432.4|15430.9|15432.4|15430.9|15432.4|15430.9|15432.4|15430.9|117
1650529050000|2022-04-21 08:17:30|15432.1|15430.6|15432.4|15430.9|15432.4|15430.9|15431.4|15429.9|384
1650529060000|2022-04-21 08:17:40|||||||||2
1650529070000|2022-04-21 08:17:50|||||||||10
1650529080000|2022-04-21 08:18:00|15432.6|15430.1|15429.4|15427.9|15432.6|15430.9|15429.4|15427.9|237
1650529090000|2022-04-21 08:18:10|15430.4|15428.6|15429.4|15427.9|15430.4|15428.6|15429.4|15427.9|109
1650529100000|2022-04-21 08:18:20|15428.4|15426.9|15429.4|15427.9|15429.6|15427.9|15427.1|15425.6|413
1650529110000|2022-04-21 08:18:30|||||||||32
1650529120000|2022-04-21 08:18:40|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15427.4|15425.6|24
1650529130000|2022-04-21 08:18:50|15429.1|15427.6|15429.4|15427.9|15430.6|15428.1|15429.1|15426.9|25
1650529140000|2022-04-21 08:19:00|15430.4|15428.1|15429.4|15427.9|15430.4|15428.9|15429.4|15427.9|34
1650529150000|2022-04-21 08:19:10|||||||||29
1650529160000|2022-04-21 08:19:20|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|15431.4|15429.9|291
1650529170000|2022-04-21 08:19:30|15431.8|15430.3|15431.4|15429.9|15432.4|15430.9|15431.4|15429.9|135
1650529180000|2022-04-21 08:19:40|||||||||5
1650529190000|2022-04-21 08:19:50|15432.4|15430.9|15432.4|15429.9|15432.4|15430.9|15431.8|15429.9|29
1650529200000|2022-04-21 08:20:00|15433.4|15430.9|15431.4|15429.9|15433.4|15431.1|15431.4|15429.9|104
1650529210000|2022-04-21 08:20:10|15432.4|15430.9|15431.4|15429.9|15432.6|15430.9|15431.4|15429.9|261
1650529220000|2022-04-21 08:20:20|15430.4|15428.9|15432.4|15430.9|15432.4|15430.9|15430.4|15428.9|159
1650529230000|2022-04-21 08:20:30|15433.1|15430.6|15431.4|15429.9|15433.4|15431.9|15431.4|15429.9|147
1650529240000|2022-04-21 08:20:40|15432.4|15430.9|15431.4|15429.9|15432.4|15430.9|15431.4|15429.9|69
1650529250000|2022-04-21 08:20:50|15428.4|15426.9|15431.4|15428.9|15431.4|15429.9|15428.4|15426.9|207
1650529260000|2022-04-21 08:21:00|15430.4|15429.9|15431.4|15429.9|15431.6|15429.9|15430.4|15428.9|116
1650529270000|2022-04-21 08:21:10|15432.4|15430.9|15432.4|15430.9|15433.4|15431.9|15432.4|15430.9|94
1650529280000|2022-04-21 08:21:20||15429.9||15429.9||15429.9||15429.9|158
1650529290000|2022-04-21 08:21:30|15431.6|15430.1|15431.4|15429.9|15431.6|15430.1|15430.4|15428.9|44
1650529300000|2022-04-21 08:21:40|15430.4|15428.9|15427.1|15425.6|15430.4|15428.9|15427.1|15425.6|143
1650529310000|2022-04-21 08:21:50|15425.9|15424.4|15427.1|15425.6|15428.4|15426.9|15425.9|15424.4|373
1650529320000|2022-04-21 08:22:00|15425.9|15424.4|15427.1|15425.6|15427.1|15425.6|15425.9|15424.4|90
1650529330000|2022-04-21 08:22:10|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|15425.4|15423.9|122
1650529340000|2022-04-21 08:22:20|15425.6|15424.1|15425.9|15424.4|15425.9|15424.4|15424.9|15423.4|1053
1650529350000|2022-04-21 08:22:30|15427.1|15425.6|15425.9|15424.4|15427.1|15425.6|15425.9|15423.4|78
1650529360000|2022-04-21 08:22:40|15422.9|15421.4|15420.9|15419.4|15422.9|15421.4|15420.9|15418.4|128
1650529370000|2022-04-21 08:22:50|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|94
1650529380000|2022-04-21 08:23:00|15420.6|15418.1|15419.9|15418.4|15420.9|15419.4|15419.9|15418.1|332
1650529390000|2022-04-21 08:23:10|15418.9|15417.4|15420.9|15419.4|15420.9|15419.4|15418.9|15417.4|61
1650529400000|2022-04-21 08:23:20|15419.9|15418.4|15418.9|15417.4|15419.9|15418.4|15417.9|15416.1|565
1650529410000|2022-04-21 08:23:30|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|15417.9|15416.4|18
1650529420000|2022-04-21 08:23:40|||||||||53
1650529430000|2022-04-21 08:23:50|15418.9|15417.4|15420.9|15419.4|15420.9|15419.4|15418.9|15417.4|115
1650529440000|2022-04-21 08:24:00|15419.9|15418.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.1|65
1650529450000|2022-04-21 08:24:10|||||||||16
1650529460000|2022-04-21 08:24:20|15419.1|15417.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|41
1650529470000|2022-04-21 08:24:30|||||||||10
1650529480000|2022-04-21 08:24:40|15418.9|15417.4|15418.9|15417.4|15419.1|15417.4|15417.9|15416.4|124
1650529490000|2022-04-21 08:24:50|15420.1|15417.6|15418.9|15417.4|15420.1|15418.4|15418.9|15417.4|773
1650529500000|2022-04-21 08:25:00|15417.9|15416.4|15415.9|15414.4|15417.9|15416.4|15415.9|15414.4|78
1650529510000|2022-04-21 08:25:10|15414.9|15413.4|15415.9|15414.4|15415.9|15414.4|15414.9|15413.4|103
1650529520000|2022-04-21 08:25:20|15414.9|15413.4|15415.9|15414.4|15416.4|15414.9|15414.9|15413.4|143
1650529530000|2022-04-21 08:25:30|15416.9|15415.4|15417.9|15416.4|15418.9|15416.6|15416.9|15415.4|18
1650529540000|2022-04-21 08:25:40|15416.9|15415.4|15417.9|15416.4|15417.9|15416.4|15416.9|15415.4|71
1650529550000|2022-04-21 08:25:50|15417.4|15415.9|15417.9|15416.4|15417.9|15416.4|15417.4|15415.9|508
1650529560000|2022-04-21 08:26:00|15418.9|15417.4|15419.9|15418.4|15419.9|15418.4|15418.9|15417.4|62
1650529570000|2022-04-21 08:26:10|15420.9|15417.4|15419.9|15418.4|15420.9|15418.4|15418.9|15417.4|124
1650529580000|2022-04-21 08:26:20|15419.6|15417.1|15418.9|15417.4|15419.9|15418.4|15418.9|15417.1|99
1650529590000|2022-04-21 08:26:30|||||||||7
1650529600000|2022-04-21 08:26:40|15419.9|15418.4|15417.9|15416.4|15419.9|15418.4|15417.9|15416.4|245
1650529610000|2022-04-21 08:26:50|15418.9|15417.4|15417.6|15415.1|15419.1|15417.4|15416.9|15415.1|444
1650529620000|2022-04-21 08:27:00|15418.1|15415.6|15416.9|15415.4|15418.1|15416.4|15416.9|15415.4|274
1650529630000|2022-04-21 08:27:10|||||||||26
1650529640000|2022-04-21 08:27:20|15417.9|15416.4|15414.9|15413.4|15418.1|15416.4|15414.9|15413.4|204
1650529650000|2022-04-21 08:27:30|15412.6|15411.1|15412.9|15411.4|15414.1|15411.6|15411.6|15410.1|407
1650529660000|2022-04-21 08:27:40|15413.6|15411.1|15413.9|15412.4|15414.1|15412.4|15412.9|15411.1|160
1650529670000|2022-04-21 08:27:50|||||||||173
1650529680000|2022-04-21 08:28:00|15414.9|15413.4|15415.9|15414.4|15416.9|15415.4|15414.9|15413.4|279
1650529690000|2022-04-21 08:28:10|15416.9|15415.4|15417.9|15416.4|15417.9|15416.4|15416.9|15415.4|32
1650529700000|2022-04-21 08:28:20|15416.9|15415.4|15415.9|15414.4|15416.9|15415.4|15415.9|15414.4|323
1650529710000|2022-04-21 08:28:30|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|29
1650529720000|2022-04-21 08:28:40|15415.9|15414.4|15416.9|15415.4|15416.9|15415.4|15415.9|15414.4|89
1650529730000|2022-04-21 08:28:50|15417.9|15416.4|15414.9|15413.4|15417.9|15416.4|15414.9|15413.1|193
1650529740000|2022-04-21 08:29:00|15415.9|15414.4|15413.9|15412.4|15415.9|15414.4|15413.9|15412.4|173
1650529750000|2022-04-21 08:29:10|15412.9|15411.4|15412.9|15411.4|15413.9|15412.4|15412.9|15411.4|160
1650529760000|2022-04-21 08:29:20|15413.6|15411.1|15414.9|15413.4|15415.9|15414.4|15412.9|15411.1|186
1650529770000|2022-04-21 08:29:30|15413.9|15412.4|15412.9|15411.4|15414.6|15413.1|15411.6|15410.1|280
1650529780000|2022-04-21 08:29:40|15411.6|15410.1|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|204
1650529790000|2022-04-21 08:29:50|15409.6|15408.1|15407.6|15406.1|15409.6|15408.1|15407.4|15405.9|607
1650529800000|2022-04-21 08:30:00|15406.6|15405.1|15408.6|15407.1|15408.6|15407.1|15404.6|15403.1|313
1650529810000|2022-04-21 08:30:10|15407.6|15406.1|15406.6|15405.1|15409.6|15408.1|15406.6|15405.1|128
1650529820000|2022-04-21 08:30:20|15407.6|15406.1|15406.6|15405.1|15407.6|15406.1|15405.6|15404.1|505
1650529830000|2022-04-21 08:30:30|15405.6|15404.1|15404.6|15403.1|15406.6|15405.1|15404.6|15403.1|155
1650529840000|2022-04-21 08:30:40|15403.6|15402.1|15403.6|15402.1|15403.6|15403.1|15403.6|15402.1|87
1650529850000|2022-04-21 08:30:50|15404.4|15401.9|15403.6|15402.1|15404.6|15403.1|15403.6|15401.9|60
1650529860000|2022-04-21 08:31:00|15404.6|15403.1|15404.6|15403.1|15405.6|15404.1|15404.6|15403.1|209
1650529870000|2022-04-21 08:31:10|15405.6|15403.4|15404.6|15403.1|15405.6|15404.1|15404.6|15402.9|132
1650529880000|2022-04-21 08:31:20|15403.6|15402.1|15404.6|15403.1|15404.6|15403.1|15403.6|15402.1|87
1650529890000|2022-04-21 08:31:30|15405.6|15404.1|15404.6|15403.1|15405.6|15404.1|15404.6|15403.1|40
1650529900000|2022-04-21 08:31:40|15404.1|15402.6|15402.6|15401.1|15404.6|15403.1|15402.6|15401.1|173
1650529910000|2022-04-21 08:31:50|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|201
1650529920000|2022-04-21 08:32:00|15400.6|15399.1|15401.6|15400.1|15402.6|15401.1|15400.6|15399.1|140
1650529930000|2022-04-21 08:32:10|15402.6|15401.1|15401.6|15400.1|15402.6|15401.1|15401.6|15400.1|182
1650529940000|2022-04-21 08:32:20|15402.6|15401.1|15403.6|15402.1|15403.6|15402.1|15401.6|15400.1|279
1650529950000|2022-04-21 08:32:30|15404.6|15403.1|15405.6|15404.1|15405.6|15404.1|15404.1|15402.1|187
1650529960000|2022-04-21 08:32:40|15406.6|15405.1|15406.6|15405.1|15406.6|15405.1|15405.6|15404.1|116
1650529970000|2022-04-21 08:32:50|15407.6|15406.1|15408.1|15406.6|15408.6|15406.7|15406.6|15406.1|226
1650529980000|2022-04-21 08:33:00|15407.6|15406.1|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|64
1650529990000|2022-04-21 08:33:10|15407.6|15406.1|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|241
1650530000000|2022-04-21 08:33:20|15407.6|15406.1|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|170
1650530010000|2022-04-21 08:33:30|15408.1|15406.6|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|144
1650530020000|2022-04-21 08:33:40|15407.9|15406.4|15407.6|15406.1|15407.9|15406.4|15406.6|15405.1|93
1650530030000|2022-04-21 08:33:50|15406.6|15405.1|15406.6|15405.1|15407.6|15405.1|15405.6|15404.1|22
1650530040000|2022-04-21 08:34:00|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|8
1650530050000|2022-04-21 08:34:10|15408.6|15407.1|15407.6|15406.1|15408.6|15407.1|15407.6|15405.1|43
1650530060000|2022-04-21 08:34:20|15406.6|15405.1|15406.6|15405.1|15407.6|15406.1|15405.6|15404.1|44
1650530070000|2022-04-21 08:34:30|15405.6|15404.1|15405.6|15404.1|15406.6|15405.1|15405.6|15403.9|49
1650530080000|2022-04-21 08:34:40|15406.6|15405.1|15406.6|15405.1|15406.6|15405.1|15406.1|15404.6|165
1650530090000|2022-04-21 08:34:50|15406.4|15404.1|15407.6|15406.1|15407.6|15406.1|15405.6|15404.1|117
1650530100000|2022-04-21 08:35:00|15407.1|15405.6|15407.6|15406.1|15408.6|15407.1|15407.1|15405.6|145
1650530110000|2022-04-21 08:35:10|15406.6|15405.1|15408.6|15407.1|15408.6|15407.1|15406.6|15405.1|115
1650530120000|2022-04-21 08:35:20|15407.6|15406.1|15406.6|15405.1|15408.6|15407.1|15406.6|15405.1|94
1650530130000|2022-04-21 08:35:30|15407.6|15406.1|15406.7|15405.2|15407.6|15406.1|15406.6|15405.1|84
1650530150000|2022-04-21 08:35:50|15405.7|15404.2|15406.7|15405.2|15406.7|15405.2|15405.7|15404.2|201
1650530160000|2022-04-21 08:36:00|||||||||2
1650530170000|2022-04-21 08:36:10|15407.7|15406.2|15406.7|15405.2|15407.7|15406.2|15406.7|15405.2|43
1650530180000|2022-04-21 08:36:20|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|15404.7|15403.2|139
1650530190000|2022-04-21 08:36:30|15406.7|15405.2|15410.7|15409.2|15410.7|15409.2|15406.7|15405.2|178
1650530200000|2022-04-21 08:36:40|15411.7|15410.2|15410.7|15409.2|15411.9|15410.2|15410.2|15408.7|427
1650530210000|2022-04-21 08:36:50|15410.1|15408.6|15410.7|15409.2|15410.7|15409.2|15408.7|15407.2|262
1650530220000|2022-04-21 08:37:00|15411.1|15409.6|15410.7|15409.2|15411.7|15410.2|15410.7|15409.2|246
1650530230000|2022-04-21 08:37:10|15411.7|15410.2|15410.7|15409.2|15411.7|15410.2|15410.7|15409.2|348
1650530240000|2022-04-21 08:37:20|15411.4|15408.9|15410.7|15409.2|15412.9|15411.4|15410.7|15408.9|668
1650530250000|2022-04-21 08:37:30|15411.7|15410.2|15412.9|15411.4|15412.9|15411.4|15410.7|15409.2|275
1650530260000|2022-04-21 08:37:40|15411.7|15410.2|15413.9|15412.4|15413.9|15412.4|15411.7|15410.2|59
1650530270000|2022-04-21 08:37:50|15413.4|15411.9|15412.9|15411.4|15413.9|15412.4|15412.9|15411.4|53
1650530280000|2022-04-21 08:38:00|15413.9|15412.4|15412.9|15411.4|15414.1|15412.4|15412.9|15411.2|155
1650530290000|2022-04-21 08:38:10|15412.1|15410.4|15411.7|15410.2|15412.1|15410.6|15410.7|15408.9|67
1650530300000|2022-04-21 08:38:20|15412.9|15410.4|15412.9|15411.4|15412.9|15411.4|15411.7|15410.2|47
1650530310000|2022-04-21 08:38:30|15411.7|15410.2|15411.7|15410.2|15412.9|15411.4|15411.7|15409.9|41
1650530320000|2022-04-21 08:38:40|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|71
1650530330000|2022-04-21 08:38:50|15413.9|15412.4|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|177
1650530340000|2022-04-21 08:39:00|15412.9|15411.4|15411.7|15410.2|15413.9|15411.6|15411.7|15410.2|199
1650530350000|2022-04-21 08:39:10|15411.2|15409.7|15412.9|15411.4|15412.9|15411.4|15410.7|15409.2|110
1650530360000|2022-04-21 08:39:20|15411.7|15410.2|15412.9|15411.4|15412.9|15411.4|15411.7|15410.2|122
1650530370000|2022-04-21 08:39:30|15411.9|15410.4|15411.7|15410.2|15412.1|15410.6|15410.7|15409.2|283
1650530380000|2022-04-21 08:39:40|15410.7|15409.2|15412.9|15411.4|15412.9|15411.4|15410.7|15409.2|58
1650530390000|2022-04-21 08:39:50|15412.4|15410.9|15411.7|15410.2|15412.4|15410.9|15410.7|15409.2|437
1650530400000|2022-04-21 08:40:00|15412.9|15411.4|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|36
1650530410000|2022-04-21 08:40:10|15414.7|15413.2|15413.9|15412.4|15414.9|15413.4|15413.9|15412.4|97
1650530420000|2022-04-21 08:40:20|15414.9|15412.6|15415.9|15414.4|15415.9|15414.4|15413.9|15412.4|557
1650530430000|2022-04-21 08:40:30|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|15416.9|15415.4|27
1650530440000|2022-04-21 08:40:40|15417.9|15416.4|15415.9|15414.4|15417.9|15416.4|15415.9|15414.2|288
1650530450000|2022-04-21 08:40:50|15416.1|15413.4|15415.9|15414.4|15416.1|15414.4|15414.9|15413.4|269
1650530460000|2022-04-21 08:41:00|15414.9|15413.4|15415.9|15414.4|15415.9|15414.4|15414.9|15413.4|286
1650530470000|2022-04-21 08:41:10|15414.9|15413.4|15415.9|15414.4|15416.9|15414.4|15414.9|15413.4|519
1650530480000|2022-04-21 08:41:20|15415.7|15414.2|15413.9|15412.4|15415.9|15414.4|15413.9|15412.4|167
1650530490000|2022-04-21 08:41:30|15412.9|15411.4|15411.7|15410.2|15412.9|15411.4|15410.7|15409.2|628
1650530500000|2022-04-21 08:41:40|15410.7|15409.2|15409.7|15408.2|15411.7|15410.2|15409.7|15407.9|138
1650530510000|2022-04-21 08:41:50|15408.7|15407.2|15408.7|15407.2|15408.7|15407.2|15408.7|15407.2|306
1650530520000|2022-04-21 08:42:00|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|15407.7|15406.2|10
1650530530000|2022-04-21 08:42:10|15408.7|15407.2|15408.7|15407.2|15408.7|15407.2|15407.7|15406.2|156
1650530540000|2022-04-21 08:42:20|15408.1|15406.6|15407.7|15406.2|15408.7|15407.2|15407.7|15406.2|426
1650530550000|2022-04-21 08:42:30|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15405.9|15404.4|80
1650530560000|2022-04-21 08:42:40|15404.9|15403.4|15406.9|15405.4|15407.9|15406.4|15404.9|15403.4|310
1650530570000|2022-04-21 08:42:50|15404.9|15403.4|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|273
1650530580000|2022-04-21 08:43:00|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|35
1650530590000|2022-04-21 08:43:10|15404.9|15403.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.2|94
1650530600000|2022-04-21 08:43:20|15406.7|15405.2|15406.9|15405.4|15406.9|15405.4|15406.7|15405.2|40
1650530610000|2022-04-21 08:43:30|15405.9|15404.4|15403.9|15402.4|15405.9|15404.4|15403.9|15402.4|181
1650530620000|2022-04-21 08:43:40|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15403.9|15402.4|277
1650530630000|2022-04-21 08:43:50|||||||||2
1650530640000|2022-04-21 08:44:00|15405.1|15403.6|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|42
1650530650000|2022-04-21 08:44:10|15405.4|15403.9|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|170
1650530660000|2022-04-21 08:44:20|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|108
1650530670000|2022-04-21 08:44:30|15406.4|15404.9|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|124
1650530680000|2022-04-21 08:44:40|15405.4|15403.9|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|141
1650530690000|2022-04-21 08:44:50|15404.9|15403.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|36
1650530700000|2022-04-21 08:45:00|15403.7|15401.2|15402.9|15401.4|15404.1|15402.4|15402.9|15401.2|190
1650530710000|2022-04-21 08:45:10|15401.9|15400.4|15401.9|15400.4|15403.1|15401.4|15401.9|15400.2|108
1650530720000|2022-04-21 08:45:20|15402.1|15399.6|15399.7|15398.2|15402.1|15400.4|15399.7|15398.2|137
1650530730000|2022-04-21 08:45:30|15400.7|15399.2|15398.7|15397.2|15400.7|15399.2|15398.7|15397.2|123
1650530740000|2022-04-21 08:45:40|15399.7|15398.2|15399.7|15398.2|15400.7|15399.2|15399.7|15398.2|79
1650530750000|2022-04-21 08:45:50|15400.7|15399.2|15400.7|15399.2|15401.1|15399.6|15400.7|15399.2|214
1650530760000|2022-04-21 08:46:00|15399.7|15398.2|15399.7|15398.2|15400.7|15399.2|15398.7|15397.2|214
1650530770000|2022-04-21 08:46:10|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|78
1650530780000|2022-04-21 08:46:20|||||||||80
1650530790000|2022-04-21 08:46:30|15401.9|15400.4|15400.7|15399.2|15402.9|15401.4|15400.7|15399.2|374
1650530800000|2022-04-21 08:46:40|15401.7|15400.2|15400.7|15399.2|15403.1|15401.4|15400.7|15399.2|497
1650530810000|2022-04-21 08:46:50|15400.1|15398.6|15401.9|15399.4|15401.9|15399.4|15399.7|15398.2|40
1650530820000|2022-04-21 08:47:00|15402.9|15400.4|15402.4|15400.9|15402.9|15401.4|15401.9|15400.2|30
1650530830000|2022-04-21 08:47:10|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|119
1650530840000|2022-04-21 08:47:20|15400.9|15399.4|15401.9|15400.4|15401.9|15400.4|15400.7|15399.2|141
1650530850000|2022-04-21 08:47:30|15402.9|15401.4|15402.9|15400.4|15402.9|15401.4|15401.9|15400.4|172
1650530860000|2022-04-21 08:47:40|15401.9|15401.4|15401.9|15400.4|15402.9|15401.4|15400.7|15399.2|214
1650530870000|2022-04-21 08:47:50|15402.9|15401.4|15402.9|15401.4|15403.4|15401.9|15402.9|15401.4|170
1650530880000|2022-04-21 08:48:00|15403.7|15401.2|15402.9|15401.4|15403.7|15401.6|15402.9|15401.2|91
1650530890000|2022-04-21 08:48:10|15403.9|15401.9|15403.7|15402.2|15403.9|15402.4|15402.4|15400.9|239
1650530900000|2022-04-21 08:48:20|15402.9|15401.4|15403.9|15402.4|15403.9|15402.4|15402.9|15400.4|62
1650530910000|2022-04-21 08:48:30|15404.9|15403.4|15402.9|15401.4|15404.9|15403.4|15402.9|15401.4|337
1650530920000|2022-04-21 08:48:40|15401.9|15400.4|15403.9|15402.4|15403.9|15402.4|15401.9|15400.4|448
1650530930000|2022-04-21 08:48:50|15403.4|15401.9|15403.9|15402.4|15403.9|15402.4|15402.9|15401.4|368
1650530940000|2022-04-21 08:49:00|15402.9|15401.4|15402.9|15401.4|15403.9|15402.4|15402.9|15401.4|175
1650530950000|2022-04-21 08:49:10|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|17
1650530960000|2022-04-21 08:49:20|15402.9|15401.4|15401.9|15400.4|15402.9|15401.4|15401.9|15400.2|110
1650530970000|2022-04-21 08:49:30|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|26
1650530980000|2022-04-21 08:49:40|15401.9|15400.4|15401.9|15400.4|15402.9|15401.4|15401.9|15400.4|323
1650530990000|2022-04-21 08:49:50|15400.7|15399.2|15401.9|15400.4|15401.9|15400.4|15400.7|15399.2|32
1650531000000|2022-04-21 08:50:00|15401.4|15399.9|15402.9|15401.4|15402.9|15401.4|15400.7|15399.2|118
1650531010000|2022-04-21 08:50:10|15401.9|15400.4|15399.7|15398.2|15402.9|15401.4|15399.2|15397.7|126
1650531020000|2022-04-21 08:50:20|15398.7|15397.2|15399.7|15398.2|15399.7|15398.2|15398.7|15397.2|216
1650531030000|2022-04-21 08:50:30|15398.7|15397.2|15399.7|15398.2|15399.7|15398.2|15398.7|15397.2|293
1650531040000|2022-04-21 08:50:40|15398.7|15397.2|15396.2|15394.7|15398.7|15397.2|15395.4|15393.9|243
1650531050000|2022-04-21 08:50:50|15395.2|15393.7|15397.2|15395.7|15397.4|15395.9|15395.2|15393.7|466
1650531060000|2022-04-21 08:51:00|15396.7|15395.2|15396.2|15394.7|15396.7|15395.2|15395.2|15393.7|61
1650531070000|2022-04-21 08:51:10|15397.2|15395.7|15397.2|15395.7|15398.4|15396.9|15397.2|15395.7|110
1650531080000|2022-04-21 08:51:20|15398.4|15396.9|15399.4|15397.9|15400.4|15398.9|15397.2|15395.2|263
1650531090000|2022-04-21 08:51:30|15400.4|15398.9|15400.4|15398.9|15401.7|15400.2|15399.4|15397.9|191
1650531100000|2022-04-21 08:51:40|||||||||53
1650531110000|2022-04-21 08:51:50|15401.7|15400.2|15399.4|15397.9|15401.7|15400.2|15399.4|15397.7|168
1650531120000|2022-04-21 08:52:00|15398.4|15396.9|15398.4|15396.9|15399.4|15397.9|15397.2|15395.7|134
1650531130000|2022-04-21 08:52:10|15399.4|15397.9|15400.4|15398.9|15400.4|15398.9|15399.4|15397.7|87
1650531140000|2022-04-21 08:52:20|15399.4|15397.9|15399.4|15397.9|15399.4|15397.9|15399.4|15397.9|78
1650531150000|2022-04-21 08:52:30|15398.4|15396.9|15397.2|15395.7|15398.4|15396.9|15396.2|15394.7|163
1650531160000|2022-04-21 08:52:40|15397.9|15395.4|15398.4|15396.9|15398.4|15396.9|15396.7|15395.2|34
1650531170000|2022-04-21 08:52:50|15399.4|15397.9|15398.4|15396.9|15400.4|15398.9|15398.4|15396.9|108
1650531180000|2022-04-21 08:53:00|15399.4|15397.9|15400.4|15398.9|15400.4|15398.9|15399.4|15397.7|287
1650531190000|2022-04-21 08:53:10|15399.4|15397.9|15400.4|15398.9|15400.4|15398.9|15399.4|15397.9|26
1650531200000|2022-04-21 08:53:20|15401.4|15399.2|15401.7|15400.2|15401.7|15400.2|15401.4|15398.9|6
1650531210000|2022-04-21 08:53:30|15402.4|15400.9|15402.7|15401.2|15402.7|15401.2|15401.7|15400.2|243
1650531220000|2022-04-21 08:53:40|15403.7|15401.4|15402.7|15401.2|15403.7|15401.4|15402.7|15401.2|19
1650531230000|2022-04-21 08:53:50|||||||||77
1650531240000|2022-04-21 08:54:00|||||||||3
1650531250000|2022-04-21 08:54:10|||||||||17
1650531270000|2022-04-21 08:54:30|15403.7|15402.2|15403.9|15402.4|15403.9|15402.4|15402.7|15401.2|82
1650531280000|2022-04-21 08:54:40|||||||||47
1650531290000|2022-04-21 08:54:50|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|15402.7|15400.2|68
1650531300000|2022-04-21 08:55:00|15401.9|15400.4|15399.7|15398.2|15401.9|15400.4|15399.7|15398.2|535
1650531310000|2022-04-21 08:55:10|15400.7|15399.2|15400.7|15399.2|15400.7|15399.2|15399.7|15398.2|28
1650531320000|2022-04-21 08:55:20|15400.2|15398.7|15398.4|15395.9|15400.2|15398.7|15397.7|15395.9|902
1650531330000|2022-04-21 08:55:30|15398.7|15396.2|15395.7|15394.2|15398.7|15397.2|15395.7|15394.2|460
1650531340000|2022-04-21 08:55:40|||||||||40
1650531350000|2022-04-21 08:55:50|15394.7|15393.2|15395.7|15394.2|15396.7|15394.2|15394.7|15393.2|168
1650531360000|2022-04-21 08:56:00|15396.7|15394.4|15395.7|15394.2|15396.7|15394.4|15395.7|15394.2|43
1650531370000|2022-04-21 08:56:10|15396.7|15395.2|15395.7|15394.2|15396.7|15395.2|15394.7|15393.2|201
1650531380000|2022-04-21 08:56:20|15395.2|15393.7|15395.7|15394.2|15396.9|15395.2|15394.7|15393.2|114
1650531390000|2022-04-21 08:56:30|15395.2|15393.7|15394.7|15393.2|15395.2|15393.7|15394.7|15393.2|368
1650531400000|2022-04-21 08:56:40|15395.7|15394.2|15395.7|15393.2|15395.7|15394.2|15394.7|15392.9|79
1650531410000|2022-04-21 08:56:50|15395.9|15393.4|15394.7|15393.2|15396.7|15395.2|15394.7|15392.9|291
1650531420000|2022-04-21 08:57:00|||||||||874
1650531430000|2022-04-21 08:57:10|15394.4|15392.2|15393.7|15391.2|15394.9|15392.9|15392.7|15391.2|50
1650531440000|2022-04-21 08:57:20|15392.9|15391.4|15393.7|15392.2|15393.7|15392.2|15392.9|15390.9|10
1650531450000|2022-04-21 08:57:30|||||||||85
1650531460000|2022-04-21 08:57:40|15394.7|15393.2|15393.7|15392.2|15394.7|15393.2|15393.7|15392.2|181
1650531470000|2022-04-21 08:57:50|15394.1|15392.6|15393.7|15392.2|15395.7|15393.4|15393.7|15392.2|189
1650531480000|2022-04-21 08:58:00|15394.7|15392.4|15394.7|15393.2|15395.7|15394.2|15393.7|15392.2|311
1650531490000|2022-04-21 08:58:10|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|15395.7|15394.2|30
1650531500000|2022-04-21 08:58:20|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|76
1650531510000|2022-04-21 08:58:30|15397.9|15396.4|15397.9|15395.4|15397.9|15396.4|15396.9|15395.4|31
1650531520000|2022-04-21 08:58:40|15397.4|15396.4|15397.9|15396.4|15398.9|15397.4|15396.9|15395.4|194
1650531530000|2022-04-21 08:58:50|15398.9|15397.4|15399.9|15398.4|15399.9|15398.4|15398.9|15397.4|197
1650531540000|2022-04-21 08:59:00|15398.9|15397.4|15397.9|15396.4|15399.9|15397.6|15397.9|15396.2|75
1650531550000|2022-04-21 08:59:10|15398.1|15395.4|15397.9|15396.4|15398.9|15396.6|15397.9|15395.4|96
1650531560000|2022-04-21 08:59:20|||||||||10
1650531570000|2022-04-21 08:59:30|15398.9|15397.4|15399.9|15398.4|15400.9|15398.4|15398.9|15397.4|55
1650531580000|2022-04-21 08:59:40|15398.9|15397.4|15399.9|15398.4|15399.9|15398.4|15398.9|15397.4|120
1650531590000|2022-04-21 08:59:50|15399.1|15397.6|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|137
1650531600000|2022-04-21 09:00:00|15399.9|15396.4|15406.9|15405.4|15406.9|15405.4|15399.9|15396.4|729
1650531610000|2022-04-21 09:00:10|15407.9|15405.9|15409.9|15408.4|15410.9|15408.9|15406.9|15405.4|615
1650531620000|2022-04-21 09:00:20|15410.9|15407.4|15405.9|15404.4|15410.9|15408.4|15405.9|15404.4|323
1650531630000|2022-04-21 09:00:30|15406.9|15405.4|15405.9|15404.4|15407.9|15405.9|15405.9|15404.2|297
1650531640000|2022-04-21 09:00:40|15406.9|15404.6|15407.9|15406.4|15407.9|15406.4|15405.9|15404.4|294
1650531650000|2022-04-21 09:00:50|15406.9|15405.4|15407.9|15406.4|15407.9|15406.4|15405.9|15404.4|163
1650531660000|2022-04-21 09:01:00|15406.9|15405.4|15405.9|15404.4|15406.9|15405.4|15404.9|15403.1|239
1650531670000|2022-04-21 09:01:10|15404.9|15403.4|15407.9|15406.4|15408.9|15407.4|15404.9|15403.4|337
1650531680000|2022-04-21 09:01:20|15408.9|15407.4|15409.7|15408.2|15409.9|15408.4|15408.9|15407.4|33
1650531690000|2022-04-21 09:01:30|15409.9|15408.4|15410.9|15409.4|15411.9|15409.4|15408.9|15407.2|243
1650531700000|2022-04-21 09:01:40|15411.9|15409.2|15410.9|15409.4|15411.9|15409.6|15409.9|15407.4|315
1650531710000|2022-04-21 09:01:50|15411.1|15408.6|15409.9|15408.4|15411.1|15409.4|15409.9|15408.4|114
1650531720000|2022-04-21 09:02:00|15410.9|15409.4|15408.9|15407.4|15410.9|15409.4|15408.9|15407.4|183
1650531730000|2022-04-21 09:02:10|15407.9|15406.4|15408.9|15407.4|15409.9|15408.4|15407.9|15406.4|336
1650531740000|2022-04-21 09:02:20|15409.1|15406.6|15406.9|15405.4|15409.1|15407.4|15406.9|15404.4|310
1650531750000|2022-04-21 09:02:30|15406.7|15405.2|15410.9|15409.4|15410.9|15409.4|15406.7|15404.4|185
1650531760000|2022-04-21 09:02:40|15410.4|15408.9|15409.9|15408.4|15410.9|15409.4|15408.9|15407.4|548
1650531770000|2022-04-21 09:02:50|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|30
1650531780000|2022-04-21 09:03:00|15410.4|15408.9|15409.9|15408.4|15410.9|15409.4|15408.9|15407.4|77
1650531790000|2022-04-21 09:03:10|15409.4|15407.9|15407.9|15406.4|15409.4|15407.9|15407.9|15406.4|248
1650531800000|2022-04-21 09:03:20|15409.9|15408.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|102
1650531810000|2022-04-21 09:03:30|15409.9|15408.4|15409.9|15408.4|15410.4|15408.9|15407.9|15406.4|333
1650531820000|2022-04-21 09:03:40|15410.4|15408.9|15409.9|15408.4|15410.9|15409.4|15409.4|15407.6|223
1650531830000|2022-04-21 09:03:50|15410.1|15408.6|15408.9|15407.4|15410.9|15408.6|15408.9|15407.4|117
1650531840000|2022-04-21 09:04:00|15409.9|15408.4|15409.9|15407.4|15409.9|15408.4|15408.9|15407.4|94
1650531850000|2022-04-21 09:04:10|15408.9|15408.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|112
1650531860000|2022-04-21 09:04:20|15409.9|15408.2|15410.9|15409.4|15410.9|15409.4|15408.9|15407.4|80
1650531870000|2022-04-21 09:04:30|15409.9|15408.4|15409.9|15408.4|15410.1|15408.4|15408.9|15407.4|116
1650531880000|2022-04-21 09:04:40|15409.4|15407.9|15409.9|15408.4|15409.9|15408.4|15408.9|15407.4|49
1650531890000|2022-04-21 09:04:50|15410.1|15407.6|15410.9|15409.4|15410.9|15409.4|15408.9|15407.4|142
1650531900000|2022-04-21 09:05:00|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|15408.9|15407.4|260
1650531910000|2022-04-21 09:05:10|||||||||18
1650531920000|2022-04-21 09:05:20|||||||||18
1650531930000|2022-04-21 09:05:30|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|45
1650531940000|2022-04-21 09:05:40|15406.9|15405.4|15406.9|15405.4|15406.9|15405.4|15405.9|15404.4|140
1650531950000|2022-04-21 09:05:50|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|15405.7|15404.2|37
1650531960000|2022-04-21 09:06:00|15407.1|15404.6|15405.9|15404.4|15407.1|15404.9|15405.9|15404.2|38
1650531970000|2022-04-21 09:06:10|15404.9|15403.4|15404.9|15403.4|15405.9|15404.2|15404.9|15403.4|148
1650531980000|2022-04-21 09:06:20|15405.9|15404.4|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|68
1650531990000|2022-04-21 09:06:30|15405.9|15404.4|15406.9|15404.4|15406.9|15405.4|15405.9|15404.2|32
1650532000000|2022-04-21 09:06:40||15405.4||15405.4||15405.4||15405.4|24
1650532010000|2022-04-21 09:06:50|15405.9|15404.4|15406.9|15405.4|15406.9|15405.4|15405.9|15404.4|30
1650532020000|2022-04-21 09:07:00|||||||||124
1650532030000|2022-04-21 09:07:10|15407.4|15405.9|15407.9|15406.4|15407.9|15406.4|15407.4|15405.9|303
1650532040000|2022-04-21 09:07:20|15406.9|15405.4|15407.9|15406.4|15407.9|15406.4|15406.9|15405.4|81
1650532050000|2022-04-21 09:07:30|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15407.9|15406.4|121
1650532060000|2022-04-21 09:07:40|15407.9|15406.4|15405.9|15404.4|15407.9|15406.4|15405.9|15404.4|77
1650532070000|2022-04-21 09:07:50|15406.1|15404.6|15406.9|15404.4|15406.9|15405.4|15406.1|15404.4|69
1650532080000|2022-04-21 09:08:00|15406.7|15405.2|15407.9|15406.4|15408.9|15407.4|15406.7|15405.2|232
1650532090000|2022-04-21 09:08:10|15408.1|15405.6|15406.9|15405.4|15408.1|15405.6|15406.9|15405.4|124
1650532100000|2022-04-21 09:08:20|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|112
1650532110000|2022-04-21 09:08:30|15407.9|15406.4|15409.9|15408.4|15409.9|15408.4|15406.9|15405.4|233
1650532120000|2022-04-21 09:08:40|15410.4|15408.9|15410.9|15409.4|15412.1|15410.4|15410.4|15408.4|224
1650532130000|2022-04-21 09:08:50|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15410.9|15409.4|486
1650532140000|2022-04-21 09:09:00|||||||||17
1650532150000|2022-04-21 09:09:10|15411.4|15409.9|15408.9|15407.4|15411.4|15409.9|15408.9|15407.4|113
1650532160000|2022-04-21 09:09:20|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|79
1650532170000|2022-04-21 09:09:30|15407.4|15405.9|15407.9|15406.4|15407.9|15406.4|15406.9|15405.4|42
1650532180000|2022-04-21 09:09:40|15406.9|15405.4|15406.9|15405.4|15406.9|15405.4|15406.9|15405.4|63
1650532190000|2022-04-21 09:09:50|||||||||9
1650532200000|2022-04-21 09:10:00|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|35
1650532210000|2022-04-21 09:10:10|15406.9|15405.4|15406.9|15405.4|15406.9|15405.4|15406.9|15405.4|40
1650532230000|2022-04-21 09:10:30|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|27
1650532240000|2022-04-21 09:10:40|15408.4|15406.9|15408.9|15407.4|15408.9|15407.4|15408.4|15406.4|20
1650532250000|2022-04-21 09:10:50|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|15407.9|15406.4|4
1650532260000|2022-04-21 09:11:00|||||||||8
1650532270000|2022-04-21 09:11:10|15408.4|15406.9|15409.9|15407.4|15409.9|15408.4|15408.4|15406.9|154
1650532280000|2022-04-21 09:11:20|15409.1|15407.6|15409.9|15408.4|15409.9|15408.4|15408.9|15407.4|100
1650532290000|2022-04-21 09:11:30|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|2
1650532300000|2022-04-21 09:11:40|15409.4|15407.9|15409.9|15408.4|15409.9|15408.4|15408.9|15407.4|76
1650532310000|2022-04-21 09:11:50|15408.9|15407.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|52
1650532320000|2022-04-21 09:12:00|15408.4|15406.9|15407.9|15406.4|15408.4|15406.9|15407.7|15405.4|18
1650532330000|2022-04-21 09:12:10|15406.9|15405.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|92
1650532340000|2022-04-21 09:12:20|15407.9|15406.4|15408.9|15407.4|15408.9|15407.4|15406.9|15405.4|109
1650532350000|2022-04-21 09:12:30|15408.1|15406.4|15404.9|15403.4|15408.9|15406.6|15404.9|15403.4|201
1650532360000|2022-04-21 09:12:40|15405.9|15404.4|15406.1|15403.6|15406.1|15404.4|15404.9|15402.4|122
1650532370000|2022-04-21 09:12:50|15405.9|15404.4|15404.9|15403.4|15407.1|15405.4|15404.9|15403.4|40
1650532380000|2022-04-21 09:13:00|||||||||7
1650532390000|2022-04-21 09:13:10|||||||||249
1650532400000|2022-04-21 09:13:20|15402.9|15402.4|15400.9|15399.4|15402.9|15403.4|15400.9|15399.4|78
1650532410000|2022-04-21 09:13:30|15401.9|15399.2|15400.9|15399.4|15401.9|15399.4|15399.9|15398.4|209
1650532420000|2022-04-21 09:13:40|15399.9|15398.4|15400.9|15399.4|15400.9|15399.4|15399.9|15398.4|103
1650532430000|2022-04-21 09:13:50|15401.9|15400.4|15400.9|15399.4|15401.9|15400.4|15400.9|15399.4|204
1650532440000|2022-04-21 09:14:00|15401.4|15399.9|15400.9|15398.4|15401.9|15400.4|15399.9|15398.4|392
1650532450000|2022-04-21 09:14:10|15400.7|15399.2|15399.9|15397.4|15400.9|15399.4|15398.9|15397.4|509
1650532460000|2022-04-21 09:14:20|15398.9|15398.4|15399.9|15398.4|15399.9|15398.4|15398.9|15398.4|29
1650532470000|2022-04-21 09:14:30|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|185
1650532480000|2022-04-21 09:14:40|15399.9|15398.4|15398.9|15397.4|15400.9|15399.4|15398.9|15397.4|218
1650532490000|2022-04-21 09:14:50|15398.7|15397.2|15398.9|15397.4|15398.9|15397.4|15397.9|15396.4|57
1650532500000|2022-04-21 09:15:00|15399.9|15398.4|15399.9|15398.4|15399.9|15398.4|15399.9|15398.4|27
1650532520000|2022-04-21 09:15:20|15400.4|15398.9|15400.9|15399.4|15400.9|15399.4|15400.4|15398.9|130
1650532530000|2022-04-21 09:15:30|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|422
1650532550000|2022-04-21 09:15:50|15402.4|15400.9|15401.9|15400.4|15403.9|15402.4|15401.9|15400.4|216
1650532560000|2022-04-21 09:16:00|15402.9|15401.4|15402.9|15401.4|15403.9|15402.4|15402.9|15401.4|62
1650532570000|2022-04-21 09:16:10|15403.9|15402.4|15404.9|15403.4|15404.9|15403.4|15403.9|15402.4|83
1650532580000|2022-04-21 09:16:20|15403.9|15402.4|15405.9|15404.4|15405.9|15404.4|15403.9|15402.4|99
1650532590000|2022-04-21 09:16:30|15404.9|15403.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|62
1650532600000|2022-04-21 09:16:40|||||||||24
1650532610000|2022-04-21 09:16:50|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|1
1650532620000|2022-04-21 09:17:00|15403.9|15402.4|15403.9|15402.4|15405.4|15403.9|15403.9|15402.4|70
1650532630000|2022-04-21 09:17:10|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|22
1650532640000|2022-04-21 09:17:20|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|61
1650532650000|2022-04-21 09:17:30|15406.4|15404.9|15406.9|15405.4|15406.9|15405.4|15405.9|15404.2|524
1650532660000|2022-04-21 09:17:40|15407.9|15406.4|15408.9|15407.4|15408.9|15407.4|15407.9|15406.4|263
1650532670000|2022-04-21 09:17:50|15407.9|15406.4|15407.9|15406.4|15409.1|15407.4|15407.9|15406.2|64
1650532680000|2022-04-21 09:18:00|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|29
1650532690000|2022-04-21 09:18:10|15407.9|15406.4|15407.9|15406.4|15408.9|15407.4|15407.9|15406.4|181
1650532710000|2022-04-21 09:18:30|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15408.4|15406.9|225
1650532720000|2022-04-21 09:18:40|15409.4|15407.9|15409.9|15408.4|15409.9|15408.4|15409.4|15407.9|215
1650532730000|2022-04-21 09:18:50|15409.4|15407.9|15409.9|15408.4|15409.9|15408.4|15409.4|15407.9|195
1650532740000|2022-04-21 09:19:00|15410.4|15408.9|15410.9|15409.4|15410.9|15409.4|15410.4|15408.9|89
1650532750000|2022-04-21 09:19:10|15411.9|15410.4|15410.9|15409.4|15411.9|15410.4|15410.9|15409.4|81
1650532760000|2022-04-21 09:19:20|15411.4|15409.9|15411.9|15410.4|15411.9|15410.4|15411.4|15409.9|108
1650532770000|2022-04-21 09:19:30|||||||||5
1650532780000|2022-04-21 09:19:40|||||||||64
1650532790000|2022-04-21 09:19:50|15412.9|15411.4|15411.9|15410.4|15413.1|15411.4|15411.9|15410.4|133
1650532800000|2022-04-21 09:20:00|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|38
1650532810000|2022-04-21 09:20:10|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15410.9|15409.4|168
1650532820000|2022-04-21 09:20:20|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15411.4|15409.9|327
1650532830000|2022-04-21 09:20:30|15414.1|15412.6|15415.1|15413.6|15415.4|15413.6|15414.1|15412.6|253
1650532840000|2022-04-21 09:20:40|15415.4|15412.9|15414.1|15412.6|15415.4|15412.9|15414.1|15412.6|208
1650532850000|2022-04-21 09:20:50|15414.7|15413.2|15415.1|15413.6|15415.1|15413.6|15414.1|15412.6|182
1650532860000|2022-04-21 09:21:00|15414.1|15412.6|15415.1|15413.6|15415.1|15413.6|15414.1|15412.6|84
1650532870000|2022-04-21 09:21:10|||||||||166
1650532880000|2022-04-21 09:21:20|||||||||42
1650532890000|2022-04-21 09:21:30|||||||||23
1650532900000|2022-04-21 09:21:40|15414.1|15412.6|15416.1|15414.6|15416.1|15414.6|15414.1|15412.6|118
1650532910000|2022-04-21 09:21:50|15415.1|15413.6|15416.1|15414.6|15416.1|15414.6|15415.1|15413.6|95
1650532920000|2022-04-21 09:22:00|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|15417.1|15415.6|16
1650532930000|2022-04-21 09:22:10|||||||||45
1650532940000|2022-04-21 09:22:20|15416.6|15415.1|15417.1|15415.6|15417.1|15415.6|15416.6|15415.1|40
1650532950000|2022-04-21 09:22:30|15416.1|15414.6|15416.1|15414.6|15417.1|15415.6|15416.1|15414.6|56
1650532960000|2022-04-21 09:22:40|15415.1|15413.6|15415.2|15413.7|15415.2|15413.7|15415.1|15413.6|13
1650532970000|2022-04-21 09:22:50|||||||||22
1650532980000|2022-04-21 09:23:00|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.4|147
1650532990000|2022-04-21 09:23:10|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|142
1650533000000|2022-04-21 09:23:20|15415.9|15414.4|15416.2|15414.7|15416.2|15414.7|15415.9|15414.4|14
1650533010000|2022-04-21 09:23:30|||||||||77
1650533020000|2022-04-21 09:23:40|15415.2|15413.7|15415.2|15413.7|15416.2|15413.7|15415.2|15413.7|15
1650533030000|2022-04-21 09:23:50|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15415.6|15414.1|63
1650533040000|2022-04-21 09:24:00|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|199
1650533050000|2022-04-21 09:24:10|15415.9|15414.4|15416.2|15414.7|15416.2|15414.7|15415.9|15414.4|15
1650533060000|2022-04-21 09:24:20|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|34
1650533070000|2022-04-21 09:24:30|15415.2|15413.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|71
1650533080000|2022-04-21 09:24:40|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|36
1650533090000|2022-04-21 09:24:50|||||||||124
1650533100000|2022-04-21 09:25:00|||||||||101
1650533110000|2022-04-21 09:25:10|15416.2|15414.7|15417.2|15414.7|15417.2|15414.9|15416.2|15414.7|25
1650533120000|2022-04-21 09:25:20||15415.7||15415.7||15415.7||15415.7|57
1650533130000|2022-04-21 09:25:30|15416.2|15414.7|15417.2|15415.7|15417.4|15415.7|15416.2|15414.7|156
1650533140000|2022-04-21 09:25:40|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|28
1650533150000|2022-04-21 09:25:50|15416.2|15414.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|87
1650533160000|2022-04-21 09:26:00|15415.2|15413.7|15417.2|15415.7|15417.2|15415.7|15415.2|15413.7|46
1650533170000|2022-04-21 09:26:10|||||||||6
1650533180000|2022-04-21 09:26:20|15417.7|15416.2|15419.2|15417.7|15419.2|15417.7|15417.2|15415.7|77
1650533190000|2022-04-21 09:26:30|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15419.2|15417.7|20
1650533200000|2022-04-21 09:26:40|15421.2|15419.7|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|161
1650533210000|2022-04-21 09:26:50|15421.2|15419.2|15420.2|15418.7|15421.2|15419.7|15419.2|15417.7|192
1650533220000|2022-04-21 09:27:00|15420.7|15419.2|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|160
1650533230000|2022-04-21 09:27:10|15420.6|15419.1|15421.2|15419.7|15421.2|15419.7|15420.6|15419.1|97
1650533240000|2022-04-21 09:27:20|||||||||324
1650533250000|2022-04-21 09:27:30|||||||||34
1650533260000|2022-04-21 09:27:40|||||||||8
1650533270000|2022-04-21 09:27:50|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|134
1650533280000|2022-04-21 09:28:00|15421.2|15419.7|15419.2|15417.7|15421.4|15419.7|15419.2|15417.7|160
1650533290000|2022-04-21 09:28:10|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|44
1650533300000|2022-04-21 09:28:20|15419.6|15418.1|15419.2|15417.7|15419.6|15418.1|15419.2|15417.7|53
1650533310000|2022-04-21 09:28:30|15420.2|15418.7|15421.2|15419.7|15421.2|15419.7|15419.2|15417.7|124
1650533320000|2022-04-21 09:28:40|15421.7|15420.2|15421.2|15419.7|15422.2|15420.7|15421.2|15419.7|81
1650533330000|2022-04-21 09:28:50|15420.9|15418.7|15421.2|15419.7|15421.2|15419.7|15420.2|15418.7|75
1650533340000|2022-04-21 09:29:00|15420.9|15418.7|15420.2|15418.7|15421.4|15419.7|15420.2|15418.7|100
1650533350000|2022-04-21 09:29:10|15421.2|15419.7|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|112
1650533360000|2022-04-21 09:29:20|15420.9|15418.4|15422.2|15420.7|15422.2|15420.7|15420.9|15418.4|260
1650533370000|2022-04-21 09:29:30|||||||||10
1650533390000|2022-04-21 09:29:50|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|76
1650533400000|2022-04-21 09:30:00|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|85
1650533410000|2022-04-21 09:30:10|15421.7|15420.2|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|102
1650533420000|2022-04-21 09:30:20||15419.7||15420.7||15420.7||15419.7|9
1650533430000|2022-04-21 09:30:30|15421.2|15419.7|15420.2|15418.7|15422.2|15420.7|15420.2|15418.7|105
1650533440000|2022-04-21 09:30:40|15419.4|15417.7|15418.2|15416.7|15419.4|15417.9|15418.2|15416.4|128
1650533450000|2022-04-21 09:30:50|15417.2|15415.7|15418.2|15415.7|15418.2|15416.7|15417.2|15415.7|144
1650533460000|2022-04-21 09:31:00|15417.4|15415.9|15417.2|15415.7|15417.4|15415.9|15417.2|15415.7|39
1650533470000|2022-04-21 09:31:10|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15417.4|15415.9|179
1650533480000|2022-04-21 09:31:20|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|12
1650533490000|2022-04-21 09:31:30|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|65
1650533500000|2022-04-21 09:31:40|15419.2|15417.7|15417.2|15415.7|15419.2|15417.7|15417.2|15415.7|108
1650533510000|2022-04-21 09:31:50|15417.7|15416.2|15418.2|15416.7|15419.2|15417.7|15417.7|15416.2|63
1650533520000|2022-04-21 09:32:00|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|10
1650533530000|2022-04-21 09:32:10|15418.9|15416.7|15418.2|15416.7|15419.2|15417.7|15418.2|15416.7|13
1650533540000|2022-04-21 09:32:20|15418.7|15417.2|15419.2|15417.7|15419.2|15417.7|15418.2|15416.7|19
1650533550000|2022-04-21 09:32:30||15416.7||15417.7||15417.7||15416.7|8
1650533560000|2022-04-21 09:32:40|15419.4|15416.9|15418.2|15416.7|15419.4|15416.9|15417.7|15416.2|81
1650533570000|2022-04-21 09:32:50|15418.4|15416.9|15419.2|15417.7|15419.2|15417.7|15418.4|15416.9|129
1650533580000|2022-04-21 09:33:00|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|47
1650533590000|2022-04-21 09:33:10|15416.2|15414.7|15416.9|15414.4|15416.9|15414.7|15416.2|15414.4|25
1650533600000|2022-04-21 09:33:20|15417.2|15414.7|15415.2|15413.7|15417.2|15414.7|15415.2|15413.2|71
1650533610000|2022-04-21 09:33:30|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|143
1650533620000|2022-04-21 09:33:40|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|31
1650533630000|2022-04-21 09:33:50|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|33
1650533640000|2022-04-21 09:34:00|15415.7|15414.2|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|162
1650533660000|2022-04-21 09:34:20|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|199
1650533670000|2022-04-21 09:34:30|||||||||10
1650533690000|2022-04-21 09:34:50|15417.6|15416.1|15421.2|15419.7|15421.2|15419.7|15417.6|15416.1|163
1650533710000|2022-04-21 09:35:10|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|68
1650533720000|2022-04-21 09:35:20|15420.4|15418.9|15421.4|15419.9|15421.6|15419.9|15420.4|15418.9|8
1650533730000|2022-04-21 09:35:30|15420.4|15418.9|15421.4|15419.9|15421.4|15419.9|15420.4|15418.9|43
1650533740000|2022-04-21 09:35:40|||||||||10
1650533750000|2022-04-21 09:35:50|||||||||10
1650533760000|2022-04-21 09:36:00|15420.4|15418.9|15421.4|15419.9|15421.4|15419.9|15420.4|15418.9|19
1650533770000|2022-04-21 09:36:10|15420.9|15419.4|15420.4|15418.9|15420.9|15419.4|15420.4|15418.9|30
1650533780000|2022-04-21 09:36:20|15419.4|15417.9|15420.4|15418.9|15420.4|15418.9|15419.4|15417.9|154
1650533790000|2022-04-21 09:36:30|||||||||15
1650533800000|2022-04-21 09:36:40|||||||||23
1650533810000|2022-04-21 09:36:50|15421.4|15419.9|15420.4|15418.9|15421.4|15419.9|15419.4|15417.9|159
1650533820000|2022-04-21 09:37:00|15421.4|15419.9|15421.4|15419.9|15421.6|15419.9|15420.4|15418.9|39
1650533830000|2022-04-21 09:37:10|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|532
1650533840000|2022-04-21 09:37:20|15421.4|15419.9|15421.4|15419.9|15421.4|15419.9|15421.4|15419.9|63
1650533850000|2022-04-21 09:37:30|15420.4|15418.9|15421.4|15419.9|15421.4|15419.9|15420.4|15418.9|24
1650533860000|2022-04-21 09:37:40|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|145
1650533870000|2022-04-21 09:37:50|15423.4|15421.9|15423.4|15421.9|15424.4|15421.9|15423.4|15421.9|210
1650533880000|2022-04-21 09:38:00|15422.4|15420.9|15421.4|15419.9|15423.4|15421.1|15421.2|15419.7|102
1650533890000|2022-04-21 09:38:10|||||||||37
1650533900000|2022-04-21 09:38:20|15422.4|15420.9|15422.4|15420.9|15422.4|15420.9|15421.4|15419.7|42
1650533910000|2022-04-21 09:38:30|15423.4|15419.9|15424.4|15422.9|15424.4|15422.9|15423.4|15419.9|112
1650533920000|2022-04-21 09:38:40|15423.4|15421.9|15424.4|15422.9|15424.4|15422.9|15423.4|15421.9|67
1650533930000|2022-04-21 09:38:50|15423.4|15421.9|15423.4|15421.9|15424.6|15422.9|15423.4|15421.9|187
1650533940000|2022-04-21 09:39:00|15422.9|15421.4|15423.4|15421.9|15423.4|15421.9|15422.4|15420.9|154
1650533950000|2022-04-21 09:39:10|15422.4|15420.9|15423.4|15421.9|15423.4|15421.9|15422.4|15420.9|17
1650533960000|2022-04-21 09:39:20|15422.4|15420.9|15422.4|15420.9|15422.4|15421.9|15422.4|15420.9|43
1650533970000|2022-04-21 09:39:30|15423.2|15420.7|15422.4|15420.9|15423.2|15420.9|15422.4|15420.7|12
1650533980000|2022-04-21 09:39:40|15422.9|15421.4|15423.4|15420.9|15423.4|15421.9|15422.9|15420.9|100
1650533990000|2022-04-21 09:39:50|15423.2|15421.7|15423.4|15421.9|15423.4|15421.9|15423.2|15421.7|14
1650534000000|2022-04-21 09:40:00|15423.9|15422.4|15423.4|15421.9|15424.4|15422.9|15423.4|15421.7|38
1650534010000|2022-04-21 09:40:10|||||||||359
1650534020000|2022-04-21 09:40:20|15422.4|15420.9|15423.4|15421.9|15423.4|15421.9|15422.4|15420.9|29
1650534030000|2022-04-21 09:40:30|15424.4|15422.9|15424.4|15422.9|15424.4|15422.9|15424.4|15422.9|463
1650534040000|2022-04-21 09:40:40|15423.9|15422.4|15424.4|15422.9|15424.4|15422.9|15423.4|15421.9|86
1650534050000|2022-04-21 09:40:50|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|15425.4|15423.9|118
1650534060000|2022-04-21 09:41:00|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15426.4|15423.9|127
1650534070000|2022-04-21 09:41:10|15427.6|15425.1|15426.4|15424.9|15427.6|15425.1|15425.4|15423.9|112
1650534080000|2022-04-21 09:41:20|15425.4|15423.9|15425.4|15423.9|15426.4|15424.9|15425.4|15423.9|16
1650534090000|2022-04-21 09:41:30|15425.9|15424.4|15426.2|15424.7|15426.4|15424.9|15425.4|15423.7|163
1650534100000|2022-04-21 09:41:40|15426.4|15424.9|15425.4|15423.9|15426.4|15424.9|15424.9|15423.4|22
1650534110000|2022-04-21 09:41:50|15426.4|15424.9|15426.4|15424.9|15426.4|15424.9|15425.4|15423.9|11
1650534120000|2022-04-21 09:42:00|15425.4|15423.9|15426.4|15424.9|15426.4|15424.9|15425.4|15423.9|30
1650534130000|2022-04-21 09:42:10|15426.9|15425.4|15426.4|15424.9|15426.9|15425.4|15426.4|15424.9|336
1650534140000|2022-04-21 09:42:20|15427.4|15425.9|15427.4|15425.9|15427.6|15426.1|15427.4|15425.9|245
1650534150000|2022-04-21 09:42:30|||||||||68
1650534160000|2022-04-21 09:42:40|15427.9|15426.4|15428.4|15426.9|15428.4|15426.9|15427.9|15426.4|31
1650534170000|2022-04-21 09:42:50|15428.6|15427.1|15429.6|15428.1|15429.6|15428.1|15428.4|15426.7|184
1650534180000|2022-04-21 09:43:00|15428.6|15427.1|15428.4|15426.9|15429.6|15428.1|15428.4|15426.9|126
1650534190000|2022-04-21 09:43:10|15429.6|15428.1|15428.4|15426.9|15429.6|15428.1|15428.4|15426.9|49
1650534200000|2022-04-21 09:43:20|15429.6|15428.1|15429.6|15428.1|15429.6|15428.1|15429.6|15428.1|45
1650534210000|2022-04-21 09:43:30|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15427.4|15425.9|872
1650534220000|2022-04-21 09:43:40|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|85
1650534230000|2022-04-21 09:43:50|||||||||113
1650534240000|2022-04-21 09:44:00|||||||||2
1650534250000|2022-04-21 09:44:10|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|64
1650534260000|2022-04-21 09:44:20|15427.4|15425.9|15428.4|15426.9|15428.4|15426.9|15427.4|15425.9|54
1650534270000|2022-04-21 09:44:30|15429.4|15427.9|15429.6|15428.1|15429.6|15428.1|15429.4|15427.9|54
1650534280000|2022-04-21 09:44:40|15430.6|15429.1|15430.6|15429.1|15430.9|15429.1|15429.6|15428.1|131
1650534290000|2022-04-21 09:44:50|||||||||5
1650534300000|2022-04-21 09:45:00|||||||||28
1650534310000|2022-04-21 09:45:10|15430.9|15428.1|15429.6|15428.1|15430.9|15428.4|15428.4|15426.9|48
1650534320000|2022-04-21 09:45:20|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|114
1650534330000|2022-04-21 09:45:30|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15430.6|15429.1|38
1650534340000|2022-04-21 09:45:40|15431.1|15429.6|15431.6|15430.1|15431.6|15430.1|15430.6|15429.1|33
1650534350000|2022-04-21 09:45:50|15432.6|15431.1|15432.6|15431.1|15433.9|15432.1|15432.6|15431.1|206
1650534360000|2022-04-21 09:46:00|15432.1|15430.6|15432.6|15431.1|15432.6|15431.1|15432.1|15430.6|181
1650534370000|2022-04-21 09:46:10|15431.6|15430.1|15432.6|15431.1|15432.6|15431.1|15431.6|15430.1|220
1650534380000|2022-04-21 09:46:20|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15430.6|15429.1|112
1650534390000|2022-04-21 09:46:30|15432.6|15431.1|15432.6|15431.1|15433.6|15432.1|15432.6|15431.1|28
1650534400000|2022-04-21 09:46:40|15432.9|15430.1|15432.6|15431.1|15432.9|15431.1|15431.6|15430.1|48
1650534410000|2022-04-21 09:46:50|15433.4|15430.9|15433.6|15432.1|15433.6|15432.1|15432.6|15430.9|50
1650534420000|2022-04-21 09:47:00|15435.2|15433.7|15435.6|15434.1|15435.6|15434.1|15435.2|15433.7|573
1650534430000|2022-04-21 09:47:10|15435.1|15433.6|15435.6|15434.1|15435.6|15434.1|15434.6|15433.1|117
1650534440000|2022-04-21 09:47:20|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|51
1650534450000|2022-04-21 09:47:30|15433.6|15432.1|15433.6|15432.1|15433.6|15432.1|15433.6|15432.1|52
1650534460000|2022-04-21 09:47:40|15434.2|15432.7|15433.6|15432.1|15434.6|15433.1|15433.6|15432.1|168
1650534470000|2022-04-21 09:47:50|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|15433.6|15433.1|166
1650534480000|2022-04-21 09:48:00|15433.6|15432.1|15433.6|15432.1|15434.6|15433.1|15433.6|15432.1|81
1650534490000|2022-04-21 09:48:10|15432.6|15431.1|15430.6|15429.1|15432.6|15431.1|15430.6|15429.1|80
1650534500000|2022-04-21 09:48:20|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|155
1650534510000|2022-04-21 09:48:30|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|210
1650534520000|2022-04-21 09:48:40|15430.2|15428.7|15430.6|15429.1|15430.6|15429.1|15429.6|15428.1|224
1650534530000|2022-04-21 09:48:50|15429.6|15428.1|15430.6|15429.1|15430.6|15429.1|15429.6|15428.1|85
1650534540000|2022-04-21 09:49:00|15429.6|15428.1|15430.6|15429.1|15430.6|15429.1|15429.6|15428.1|154
1650534550000|2022-04-21 09:49:10|15431.9|15429.4|15430.6|15429.1|15431.9|15430.1|15430.6|15429.1|58
1650534560000|2022-04-21 09:49:20|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15430.6|15429.1|23
1650534570000|2022-04-21 09:49:30|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|46
1650534580000|2022-04-21 09:49:40|15431.6|15430.1|15430.6|15429.1|15431.6|15430.1|15430.6|15429.1|163
1650534590000|2022-04-21 09:49:50|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15430.6|15429.1|183
1650534600000|2022-04-21 09:50:00|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|23
1650534610000|2022-04-21 09:50:10|15431.6|15430.1|15431.6|15430.1|15432.6|15430.1|15431.6|15430.1|36
1650534620000|2022-04-21 09:50:20|15430.6|15429.1|15431.6|15430.1|15431.6|15430.1|15430.6|15429.1|31
1650534630000|2022-04-21 09:50:30|15431.9|15429.4|15432.6|15431.1|15432.6|15431.1|15430.6|15429.1|123
1650534640000|2022-04-21 09:50:40|15433.2|15431.7|15432.6|15431.1|15433.6|15432.1|15432.6|15431.1|301
1650534650000|2022-04-21 09:50:50|||||||||73
1650534670000|2022-04-21 09:51:10|15433.6|15432.1|15433.6|15432.1|15433.6|15432.1|15432.6|15431.1|138
1650534680000|2022-04-21 09:51:20|15434.1|15432.6|15434.4|15431.9|15434.6|15433.1|15433.6|15431.9|270
1650534690000|2022-04-21 09:51:30|15434.6|15432.1|15433.6|15432.1|15434.9|15432.4|15433.6|15432.1|10
1650534700000|2022-04-21 09:51:40|||||||||2
1650534710000|2022-04-21 09:51:50|15434.1|15432.6|15434.6|15433.1|15434.6|15433.1|15433.6|15432.1|33
1650534720000|2022-04-21 09:52:00|15434.1|15432.6|15433.6|15432.1|15434.6|15433.1|15433.6|15432.1|33
1650534730000|2022-04-21 09:52:10|15432.6|15431.1|15432.6|15431.1|15432.6|15431.1|15432.6|15431.1|45
1650534740000|2022-04-21 09:52:20|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|62
1650534750000|2022-04-21 09:52:30|||||||||60
1650534760000|2022-04-21 09:52:40|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|434
1650534770000|2022-04-21 09:52:50|15431.6|15430.1|15432.6|15431.1|15432.6|15431.1|15431.6|15430.1|62
1650534780000|2022-04-21 09:53:00|15431.6|15430.1|15433.6|15432.1|15433.6|15432.1|15431.6|15430.1|107
1650534790000|2022-04-21 09:53:10|15432.6|15431.1|15433.6|15431.1|15433.6|15431.1|15432.6|15431.1|112
1650534800000|2022-04-21 09:53:20|15432.6|15432.1|15432.6|15431.1|15433.6|15432.1|15432.6|15431.1|14
1650534810000|2022-04-21 09:53:30|15432.4|15430.1|15432.6|15431.1|15432.6|15431.1|15432.4|15430.1|60
1650534820000|2022-04-21 09:53:40|15431.6|15430.1|15432.6|15431.1|15432.6|15431.1|15431.6|15430.1|71
1650534830000|2022-04-21 09:53:50|15432.1|15430.6|15432.6|15431.1|15432.6|15431.1|15431.6|15429.9|43
1650534850000|2022-04-21 09:54:10|15431.6|15430.1|15431.6|15430.1|15432.6|15431.1|15431.6|15430.1|246
1650534860000|2022-04-21 09:54:20|15432.6|15431.1|15431.6|15430.1|15432.9|15431.1|15431.6|15430.1|131
1650534870000|2022-04-21 09:54:30|15432.6|15431.1|15431.6|15430.1|15432.6|15431.1|15431.6|15429.9|76
1650534880000|2022-04-21 09:54:40|15432.6|15431.1|15431.6|15430.1|15432.6|15431.1|15431.6|15430.1|63
1650534890000|2022-04-21 09:54:50|15432.6|15431.1|15432.6|15431.1|15432.6|15431.1|15432.6|15430.1|32
1650534900000|2022-04-21 09:55:00|15430.6|15429.1|15428.4|15426.9|15430.6|15429.1|15428.4|15426.9|370
1650534910000|2022-04-21 09:55:10|||||||||4
1650534920000|2022-04-21 09:55:20|15429.6|15428.1|15430.6|15429.1|15430.6|15429.1|15429.6|15428.1|55
1650534930000|2022-04-21 09:55:30|15431.2|15429.7|15431.6|15430.1|15431.6|15430.1|15431.2|15429.1|56
1650534940000|2022-04-21 09:55:40|15432.4|15429.9|15432.6|15431.1|15432.6|15431.1|15432.4|15429.9|58
1650534950000|2022-04-21 09:55:50|15431.6|15430.1|15430.6|15429.1|15431.6|15430.1|15430.6|15428.1|99
1650534960000|2022-04-21 09:56:00||15428.1||15429.1||15429.1||15428.1|5
1650534970000|2022-04-21 09:56:10|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|15431.6|15430.1|5
1650534980000|2022-04-21 09:56:20|15432.6|15431.1|15429.6|15428.1|15432.6|15431.1|15429.6|15428.1|553
1650534990000|2022-04-21 09:56:30|15430.6|15428.4|15428.4|15426.9|15430.6|15428.4|15428.4|15426.9|61
1650535000000|2022-04-21 09:56:40|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|15427.4|15425.9|24
1650535010000|2022-04-21 09:56:50|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|101
1650535020000|2022-04-21 09:57:00|15429.6|15428.1|15429.6|15428.1|15430.6|15429.1|15429.6|15428.1|102
1650535030000|2022-04-21 09:57:10|15430.6|15429.1|15429.9|15428.4|15430.6|15429.1|15429.6|15428.1|92
1650535040000|2022-04-21 09:57:20|15429.6|15428.1|15431.6|15430.1|15431.6|15430.1|15429.6|15428.1|60
1650535050000|2022-04-21 09:57:30|15430.6|15429.1|15429.6|15428.1|15430.6|15429.1|15429.6|15428.1|77
1650535060000|2022-04-21 09:57:40|15430.6|15429.1|15430.6|15429.1|15431.4|15429.4|15430.6|15428.9|88
1650535070000|2022-04-21 09:57:50|15431.4|15428.9|15430.6|15429.1|15431.6|15430.1|15430.6|15428.9|63
1650535080000|2022-04-21 09:58:00|15430.4|15427.9|15430.6|15429.1|15430.6|15429.1|15429.9|15427.9|135
1650535090000|2022-04-21 09:58:10|15430.4|15428.1|15430.6|15429.1|15430.6|15429.1|15429.6|15427.9|112
1650535100000|2022-04-21 09:58:20|15430.1|15428.6|15430.6|15429.1|15430.6|15429.1|15430.1|15428.6|80
1650535110000|2022-04-21 09:58:30|||||||||114
1650535120000|2022-04-21 09:58:40|15429.6|15428.1|15429.6|15428.1|15429.6|15428.1|15429.6|15428.1|124
1650535130000|2022-04-21 09:58:50|||||||||172
1650535140000|2022-04-21 09:59:00|15430.6|15429.1|15429.6|15428.1|15430.6|15429.1|15429.6|15428.1|45
1650535150000|2022-04-21 09:59:10|||||||||39
1650535160000|2022-04-21 09:59:20|||||||||57
1650535170000|2022-04-21 09:59:30|15430.6|15429.1|15430.6|15429.1|15430.6|15429.1|15429.6|15428.1|115
1650535180000|2022-04-21 09:59:40|15429.6|15428.1|15430.6|15429.1|15430.6|15429.1|15429.6|15428.1|43
1650535190000|2022-04-21 09:59:50|15429.6|15428.1|15428.4|15426.9|15430.6|15429.1|15428.4|15426.9|48
1650535200000|2022-04-21 10:00:00|15429.6|15428.1|15428.4|15426.9|15429.6|15428.1|15428.4|15426.9|174
1650535210000|2022-04-21 10:00:10|15429.4|15427.1|15429.6|15428.1|15429.6|15428.1|15428.4|15426.7|31
1650535220000|2022-04-21 10:00:20|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|15428.4|15426.9|35
1650535230000|2022-04-21 10:00:30|15429.6|15428.1|15429.6|15428.1|15429.6|15428.1|15429.6|15428.1|87
1650535240000|2022-04-21 10:00:40|||||||||4
1650535250000|2022-04-21 10:00:50|15430.4|15428.9|15430.6|15429.1|15430.6|15429.1|15430.4|15428.9|106
1650535260000|2022-04-21 10:01:00|15429.6|15428.1|15431.6|15430.1|15431.6|15430.1|15429.6|15428.1|76
1650535270000|2022-04-21 10:01:10|15431.9|15429.4|15433.6|15432.1|15433.6|15432.1|15431.6|15429.4|264
1650535280000|2022-04-21 10:01:20|15433.4|15430.9|15433.6|15432.1|15433.6|15432.1|15431.6|15430.1|217
1650535290000|2022-04-21 10:01:30|15433.1|15431.6|15431.6|15430.1|15433.1|15431.6|15431.4|15429.1|38
1650535300000|2022-04-21 10:01:40|15430.6|15429.1|15431.6|15430.1|15431.6|15430.1|15430.6|15429.1|25
1650535310000|2022-04-21 10:01:50|15432.6|15431.1|15431.6|15430.1|15432.6|15431.1|15431.6|15430.1|29
1650535320000|2022-04-21 10:02:00|15431.9|15430.4|15432.6|15431.1|15432.6|15431.1|15431.9|15430.4|84
1650535330000|2022-04-21 10:02:10|15433.6|15432.1|15434.6|15433.1|15434.6|15433.1|15433.6|15432.1|70
1650535340000|2022-04-21 10:02:20|||||||||157
1650535350000|2022-04-21 10:02:30|15434.1|15432.6|15433.6|15432.1|15434.6|15433.1|15433.6|15432.1|347
1650535360000|2022-04-21 10:02:40|||||||||50
1650535370000|2022-04-21 10:02:50|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|103
1650535380000|2022-04-21 10:03:00|15433.6|15432.1|15434.6|15433.1|15434.6|15433.1|15433.6|15432.1|116
1650535390000|2022-04-21 10:03:10|15433.6|15432.1|15434.6|15433.1|15434.6|15433.1|15433.6|15432.1|73
1650535400000|2022-04-21 10:03:20|15434.4|15432.9|15432.6|15431.1|15434.4|15432.9|15432.6|15431.1|12
1650535410000|2022-04-21 10:03:30|15433.4|15430.9|15434.6|15433.1|15434.6|15433.1|15433.4|15430.9|95
1650535420000|2022-04-21 10:03:40|15433.6|15432.1|15432.6|15431.1|15433.6|15432.1|15432.6|15431.1|38
1650535430000|2022-04-21 10:03:50|15433.6|15432.1|15433.6|15432.1|15433.6|15432.1|15433.6|15432.1|12
1650535440000|2022-04-21 10:04:00|||||||||53
1650535450000|2022-04-21 10:04:10|||||||||3
1650535460000|2022-04-21 10:04:20|15434.6|15433.1|15434.6|15433.1|15434.6|15433.1|15433.6|15432.1|199
1650535470000|2022-04-21 10:04:30|15433.6|15432.1|15434.6|15433.1|15434.6|15433.1|15433.6|15432.1|91
1650535480000|2022-04-21 10:04:40|15435.2|15433.7|15434.6|15433.1|15435.2|15433.7|15434.6|15433.1|30
1650535490000|2022-04-21 10:04:50|||||||||93
1650535500000|2022-04-21 10:05:00|||||||||15
1650535510000|2022-04-21 10:05:10|15434.9|15433.4|15435.9|15434.4|15435.9|15434.4|15434.9|15433.4|40
1650535520000|2022-04-21 10:05:20|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|5
1650535530000|2022-04-21 10:05:30|15437.9|15436.4|15437.9|15436.4|15438.9|15436.9|15437.9|15436.4|49
1650535540000|2022-04-21 10:05:40|15438.9|15437.4|15439.9|15438.4|15439.9|15438.4|15437.9|15436.4|392
1650535560000|2022-04-21 10:06:00|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|48
1650535570000|2022-04-21 10:06:10|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|57
1650535580000|2022-04-21 10:06:20|15439.4|15437.9|15438.9|15437.4|15439.4|15437.9|15438.9|15437.4|98
1650535590000|2022-04-21 10:06:30|15437.9|15436.4|15439.9|15438.4|15439.9|15438.4|15437.9|15436.4|370
1650535600000|2022-04-21 10:06:40|15440.9|15439.4|15442.9|15441.4|15442.9|15441.4|15440.9|15439.4|243
1650535610000|2022-04-21 10:06:50|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|71
1650535620000|2022-04-21 10:07:00|15440.9|15439.4|15440.9|15439.4|15440.9|15440.4|15440.9|15439.4|70
1650535630000|2022-04-21 10:07:10|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|402
1650535640000|2022-04-21 10:07:20|15441.6|15440.1|15440.9|15439.4|15441.9|15440.4|15439.9|15438.1|91
1650535650000|2022-04-21 10:07:30|15439.9|15438.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|71
1650535660000|2022-04-21 10:07:40|||||||||10
1650535670000|2022-04-21 10:07:50|||||||||7
1650535680000|2022-04-21 10:08:00|15441.9|15440.4|15440.9|15439.4|15441.9|15440.4|15440.7|15439.2|107
1650535690000|2022-04-21 10:08:10|15441.9|15440.4|15440.9|15439.4|15441.9|15440.4|15440.9|15439.2|254
1650535700000|2022-04-21 10:08:20|||||||||1
1650535710000|2022-04-21 10:08:30|15439.9|15438.4|15438.9|15437.4|15439.9|15438.4|15438.9|15437.4|117
1650535720000|2022-04-21 10:08:40|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|32
1650535730000|2022-04-21 10:08:50|||||||||17
1650535740000|2022-04-21 10:09:00|15438.9|15437.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|44
1650535750000|2022-04-21 10:09:10|||||||||23
1650535760000|2022-04-21 10:09:20|15440.4|15438.9|15440.9|15439.4|15440.9|15439.4|15440.4|15438.9|69
1650535780000|2022-04-21 10:09:40|15441.9|15440.4|15441.9|15440.4|15442.9|15441.4|15441.9|15440.4|212
1650535790000|2022-04-21 10:09:50|15441.4|15439.9|15440.9|15439.4|15441.4|15439.9|15440.9|15439.4|103
1650535800000|2022-04-21 10:10:00|15441.4|15439.9|15439.9|15438.4|15441.4|15439.9|15439.9|15438.4|139
1650535810000|2022-04-21 10:10:10|15440.9||15439.9||15440.9||15439.9||32
1650535820000|2022-04-21 10:10:20|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|84
1650535830000|2022-04-21 10:10:30|||||||||27
1650535840000|2022-04-21 10:10:40|15439.9|15438.4|15439.9|15438.4|15440.9|15439.4|15439.9|15438.4|147
1650535850000|2022-04-21 10:10:50|||||||||13
1650535860000|2022-04-21 10:11:00|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|82
1650535870000|2022-04-21 10:11:10|||||||||2
1650535880000|2022-04-21 10:11:20|15441.4|15439.9|15441.9|15440.4|15441.9|15440.4|15440.9|15439.4|292
1650535890000|2022-04-21 10:11:30|||||||||9
1650535900000|2022-04-21 10:11:40|||||||||4
1650535910000|2022-04-21 10:11:50|15440.9|15439.4|15441.9|15440.4|15441.9|15440.4|15440.9|15439.4|29
1650535920000|2022-04-21 10:12:00|15440.9|15439.4|15442.9|15441.4|15442.9|15441.4|15440.9|15439.4|77
1650535930000|2022-04-21 10:12:10|15443.9|15442.4|15443.9|15442.4|15444.9|15443.4|15443.9|15442.4|38
1650535940000|2022-04-21 10:12:20|15444.4|15442.9|15446.1|15444.6|15446.1|15444.6|15444.4|15442.9|121
1650535950000|2022-04-21 10:12:30|15445.6|15444.1|15444.9|15443.4|15445.6|15444.1|15444.9|15443.4|140
1650535960000|2022-04-21 10:12:40|15445.9|15444.4|15446.1|15444.6|15446.1|15444.6|15445.9|15444.4|135
1650535970000|2022-04-21 10:12:50|15445.4|15443.9|15444.9|15443.4|15446.1|15444.6|15444.9|15443.2|219
1650535980000|2022-04-21 10:13:00|15443.9|15442.4|15444.9|15443.4|15444.9|15443.4|15443.9|15442.4|87
1650535990000|2022-04-21 10:13:10|||||||||67
1650536000000|2022-04-21 10:13:20|15444.4|15442.9|15444.9|15443.4|15444.9|15443.4|15443.9|15442.4|9
1650536010000|2022-04-21 10:13:30|15443.9|15442.4|15443.9|15442.4|15444.1|15442.4|15443.9|15441.6|79
1650536020000|2022-04-21 10:13:40|15443.4|15441.9|15440.9|15439.4|15443.4|15441.9|15440.9|15439.4|60
1650536030000|2022-04-21 10:13:50|15441.7|15440.2|15439.9|15438.4|15441.7|15440.2|15439.9|15438.4|141
1650536040000|2022-04-21 10:14:00|15439.4|15437.9|15438.9|15437.4|15439.9|15438.4|15438.9|15437.4|78
1650536050000|2022-04-21 10:14:10|||||||||50
1650536060000|2022-04-21 10:14:20|||||||||114
1650536070000|2022-04-21 10:14:30|||||||||49
1650536080000|2022-04-21 10:14:40|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|33
1650536090000|2022-04-21 10:14:50|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|46
1650536100000|2022-04-21 10:15:00|15439.9|15438.4|15439.9|15438.4|15440.9|15439.4|15439.9|15438.4|145
1650536110000|2022-04-21 10:15:10|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.4|15436.9|163
1650536120000|2022-04-21 10:15:20|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|109
1650536130000|2022-04-21 10:15:30|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|112
1650536140000|2022-04-21 10:15:40|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|65
1650536150000|2022-04-21 10:15:50|15438.9|15437.4|15437.9|15436.4|15438.9|15437.4|15437.9|15436.4|39
1650536160000|2022-04-21 10:16:00|15438.7|15436.2|15437.9|15436.4|15439.1|15437.4|15437.9|15436.2|90
1650536170000|2022-04-21 10:16:10|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|79
1650536180000|2022-04-21 10:16:20|||||||||32
1650536190000|2022-04-21 10:16:30|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|116
1650536200000|2022-04-21 10:16:40|||||||||27
1650536210000|2022-04-21 10:16:50|||||||||96
1650536220000|2022-04-21 10:17:00|15434.9|15433.4|15434.9|15433.4|15436.1|15434.4|15434.9|15433.2|105
1650536230000|2022-04-21 10:17:10|15435.9|15434.4|15434.9|15433.4|15435.9|15434.4|15433.9|15432.4|43
1650536240000|2022-04-21 10:17:20|15433.9|15432.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.2|141
1650536250000|2022-04-21 10:17:30|15433.9|15432.4|15434.9|15432.4|15434.9|15433.4|15433.9|15432.2|42
1650536260000|2022-04-21 10:17:40|15434.4|15433.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|58
1650536270000|2022-04-21 10:17:50|15434.4|15432.9|15432.9|15431.4|15434.4|15432.9|15432.9|15431.4|188
1650536280000|2022-04-21 10:18:00|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|49
1650536290000|2022-04-21 10:18:10|15434.1|15432.6|15434.9|15433.4|15435.1|15433.4|15433.9|15432.4|153
1650536300000|2022-04-21 10:18:20|15433.9|15432.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|29
1650536310000|2022-04-21 10:18:30|15433.9|15432.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|86
1650536320000|2022-04-21 10:18:40|||||||||52
1650536330000|2022-04-21 10:18:50|||||||||31
1650536340000|2022-04-21 10:19:00|||||||||388
1650536350000|2022-04-21 10:19:10|15433.9|15432.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|19
1650536360000|2022-04-21 10:19:20|15435.9|15433.2|15434.9|15433.4|15435.9|15433.4|15434.9|15433.2|68
1650536370000|2022-04-21 10:19:30|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|97
1650536380000|2022-04-21 10:19:40|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|35
1650536390000|2022-04-21 10:19:50|15433.9|15432.4|15432.9|15431.4|15434.1|15432.4|15432.9|15431.4|104
1650536400000|2022-04-21 10:20:00|15433.9|15432.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|8
1650536410000|2022-04-21 10:20:10|15431.9|15430.4|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|30
1650536420000|2022-04-21 10:20:20|||||||||13
1650536430000|2022-04-21 10:20:30|||||||||58
1650536440000|2022-04-21 10:20:40|15433.9|15432.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|40
1650536450000|2022-04-21 10:20:50|||||||||59
1650536460000|2022-04-21 10:21:00|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|122
1650536470000|2022-04-21 10:21:10|15432.9|15431.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|30
1650536480000|2022-04-21 10:21:20|||||||||18
1650536490000|2022-04-21 10:21:30|15432.9|15431.4|15432.9|15430.4|15432.9|15431.4|15431.9|15430.4|53
1650536500000|2022-04-21 10:21:40|15431.9|15429.4|15428.7|15427.2|15431.9|15429.4|15428.7|15426.2|183
1650536510000|2022-04-21 10:21:50|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|50
1650536520000|2022-04-21 10:22:00|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15429.9|15428.4|83
1650536530000|2022-04-21 10:22:10|15431.9|15430.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|60
1650536540000|2022-04-21 10:22:20|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|77
1650536550000|2022-04-21 10:22:30|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|56
1650536560000|2022-04-21 10:22:40|15431.4|15429.9|15431.9|15430.4|15431.9|15430.4|15431.4|15429.9|3
1650536570000|2022-04-21 10:22:50|||||||||2
1650536580000|2022-04-21 10:23:00|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|39
1650536590000|2022-04-21 10:23:10|15431.4|15429.9|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|51
1650536600000|2022-04-21 10:23:20|15429.9|15428.4|15428.7|15427.2|15429.9|15428.4|15428.7|15426.9|196
1650536610000|2022-04-21 10:23:30|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|1
1650536620000|2022-04-21 10:23:40|15428.7|15427.2|15427.7|15426.2|15428.7|15427.2|15427.7|15426.2|144
1650536630000|2022-04-21 10:23:50|15428.7|15427.2|15428.7|15427.2|15428.7|15427.2|15428.4|15426.2|86
1650536640000|2022-04-21 10:24:00|15427.7|15426.2|15427.7|15426.2|15427.7|15426.2|15427.7|15426.2|65
1650536650000|2022-04-21 10:24:10|15428.7|15427.2|15429.9|15428.4|15429.9|15428.4|15428.7|15426.2|65
1650536660000|2022-04-21 10:24:20|15430.1|15428.6|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|190
1650536670000|2022-04-21 10:24:30|15428.7|15427.4|15428.7|15427.2|15429.9|15428.4|15428.7|15427.2|32
1650536680000|2022-04-21 10:24:40|15429.9|15426.2|15429.9|15428.4|15429.9|15428.4|15429.9|15426.2|42
1650536690000|2022-04-21 10:24:50|15430.9|15429.4|15431.9|15430.4|15431.9|15430.4|15430.9|15429.4|280
1650536700000|2022-04-21 10:25:00|||||||||9
1650536710000|2022-04-21 10:25:10|15432.4|15430.9|15431.9|15430.4|15432.4|15430.9|15431.9|15430.4|243
1650536720000|2022-04-21 10:25:20|15430.9|15429.4|15431.9|15430.4|15431.9|15430.4|15430.9|15429.4|36
1650536730000|2022-04-21 10:25:30|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|10
1650536740000|2022-04-21 10:25:40|||||||||12
1650536750000|2022-04-21 10:25:50|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|2
1650536760000|2022-04-21 10:26:00|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|67
1650536770000|2022-04-21 10:26:10|15433.1|15431.6|15434.9|15433.4|15434.9|15433.4|15432.9|15431.4|32
1650536780000|2022-04-21 10:26:20|15433.9|15432.4|15433.9|15432.4|15433.9|15433.4|15433.9|15432.4|75
1650536790000|2022-04-21 10:26:30|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|16
1650536800000|2022-04-21 10:26:40|||||||||25
1650536810000|2022-04-21 10:26:50|15433.9|15432.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|171
1650536820000|2022-04-21 10:27:00|15431.9|15430.4|15432.9|15430.4|15432.9|15431.4|15431.9|15430.4|129
1650536830000|2022-04-21 10:27:10|15432.7|15431.2|15432.9|15431.4|15432.9|15431.4|15432.7|15431.2|1
1650536840000|2022-04-21 10:27:20|15433.9|15432.4|15434.9|15433.4|15436.1|15434.4|15433.9|15432.4|127
1650536860000|2022-04-21 10:27:40|15433.9|15432.4|15433.9|15432.4|15434.9|15433.4|15433.9|15432.4|33
1650536880000|2022-04-21 10:28:00|15434.9|15433.4|15434.9|15433.4|15434.9|15433.4|15434.9|15433.4|617
1650536890000|2022-04-21 10:28:10|15435.9|15434.4|15435.9|15434.4|15436.9|15434.6|15435.7|15433.4|8
1650536900000|2022-04-21 10:28:20|15434.9|15433.4|15434.9|15433.4|15436.1|15434.2|15434.9|15433.2|39
1650536910000|2022-04-21 10:28:30|15435.9|15434.4|15434.9|15433.4|15435.9|15434.4|15434.9|15433.2|31
1650536920000|2022-04-21 10:28:40|15433.9|15432.4|15432.9|15431.4|15434.9|15433.4|15432.9|15431.4|69
1650536930000|2022-04-21 10:28:50|15433.9|15432.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|9
1650536940000|2022-04-21 10:29:00|15432.4|15430.9|15433.9|15432.4|15434.9|15433.4|15431.9|15430.4|268
1650536950000|2022-04-21 10:29:10|15434.9|15433.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|30
1650536960000|2022-04-21 10:29:20|15435.9|15434.4|15436.9|15435.4|15437.9|15436.4|15435.9|15434.4|73
1650536970000|2022-04-21 10:29:30|15437.9|15436.4|15436.9|15435.4|15437.9|15436.4|15436.9|15435.4|19
1650536980000|2022-04-21 10:29:40|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|80
1650536990000|2022-04-21 10:29:50|15438.7|15436.2|15438.9|15437.4|15438.9|15437.4|15438.7|15436.2|124
1650537000000|2022-04-21 10:30:00|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|69
1650537010000|2022-04-21 10:30:10|15440.9|15439.4|15439.9|15438.4|15440.9|15439.4|15439.9|15438.4|147
1650537020000|2022-04-21 10:30:20|||||||||30
1650537030000|2022-04-21 10:30:30|||||||||103
1650537040000|2022-04-21 10:30:40|15438.9|15437.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|43
1650537050000|2022-04-21 10:30:50|||||||||2
1650537060000|2022-04-21 10:31:00|15438.9|15437.4|15437.9|15436.4|15438.9|15437.4|15437.9|15436.4|57
1650537070000|2022-04-21 10:31:10|15438.9|15437.4|15437.9|15436.4|15439.1|15437.4|15437.9|15436.4|45
1650537080000|2022-04-21 10:31:20|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|12
1650537090000|2022-04-21 10:31:30|15439.9|15438.4|15438.9|15437.4|15440.1|15438.4|15438.9|15437.4|119
1650537100000|2022-04-21 10:31:40|||||||||4
1650537110000|2022-04-21 10:31:50|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|11
1650537120000|2022-04-21 10:32:00|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|84
1650537130000|2022-04-21 10:32:10|15438.1|15435.6|15437.9|15436.4|15438.1|15436.4|15437.9|15435.6|28
1650537140000|2022-04-21 10:32:20|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|24
1650537150000|2022-04-21 10:32:30|||||||||1
1650537170000|2022-04-21 10:32:50|||||||||33
1650537180000|2022-04-21 10:33:00|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|16
1650537190000|2022-04-21 10:33:10|||||||||11
1650537200000|2022-04-21 10:33:20|15438.4|15436.9|15436.9|15435.4|15438.4|15436.9|15436.9|15435.4|71
1650537210000|2022-04-21 10:33:30|15435.9|15434.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|56
1650537220000|2022-04-21 10:33:40|15436.4|15434.9|15434.9|15433.4|15436.9|15434.9|15434.9|15433.4|22
1650537230000|2022-04-21 10:33:50|15433.9|15432.4|15434.9|15433.4|15435.1|15433.4|15433.9|15432.4|33
1650537240000|2022-04-21 10:34:00|15435.9|15434.2|15434.9|15433.4|15435.9|15434.4|15434.9|15433.4|22
1650537250000|2022-04-21 10:34:10|||||||||5
1650537260000|2022-04-21 10:34:20|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|13
1650537270000|2022-04-21 10:34:30|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|77
1650537280000|2022-04-21 10:34:40|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|31
1650537290000|2022-04-21 10:34:50|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|125
1650537300000|2022-04-21 10:35:00|15431.9|15430.4|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|25
1650537310000|2022-04-21 10:35:10|||||||||7
1650537320000|2022-04-21 10:35:20|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|53
1650537330000|2022-04-21 10:35:30|15434.4|15432.9|15435.9|15434.4|15435.9|15434.4|15434.4|15432.9|42
1650537340000|2022-04-21 10:35:40|15435.7|15433.4|15434.9|15433.4|15436.1|15434.4|15434.9|15433.4|46
1650537350000|2022-04-21 10:35:50|15433.9|15432.4|15435.9|15434.4|15435.9|15434.4|15433.9|15432.4|76
1650537360000|2022-04-21 10:36:00|15436.9|15435.4|15436.9|15435.4|15437.1|15435.4|15436.7|15434.6|29
1650537370000|2022-04-21 10:36:10|15437.9|15436.4|15438.9|15437.4|15438.9|15437.4|15437.9|15436.4|45
1650537380000|2022-04-21 10:36:20|15438.4|15436.9|15438.9|15437.4|15438.9|15437.4|15437.9|15436.4|194
1650537390000|2022-04-21 10:36:30|15438.1|15436.4|15438.9|15437.4|15438.9|15437.4|15437.9|15436.4|22
1650537400000|2022-04-21 10:36:40|15438.1|15436.4|15437.9|15436.4|15438.1|15436.6|15437.9|15436.4|23
1650537410000|2022-04-21 10:36:50|15438.9|15437.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|54
1650537420000|2022-04-21 10:37:00|||||||||12
1650537430000|2022-04-21 10:37:10|15438.9|15437.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|79
1650537440000|2022-04-21 10:37:20|||||||||9
1650537450000|2022-04-21 10:37:30|15438.9|15437.4|15440.9|15439.4|15440.9|15439.4|15438.9|15437.4|247
1650537460000|2022-04-21 10:37:40|15440.4|15438.9|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|190
1650537470000|2022-04-21 10:37:50|||||||||13
1650537480000|2022-04-21 10:38:00|||||||||39
1650537490000|2022-04-21 10:38:10|||||||||23
1650537500000|2022-04-21 10:38:20|||||||||92
1650537510000|2022-04-21 10:38:30|15440.4|15438.9|15439.9|15438.4|15440.9|15439.4|15439.9|15438.4|115
1650537520000|2022-04-21 10:38:40||15437.4||15438.4||15438.4||15437.4|36
1650537530000|2022-04-21 10:38:50|15436.9|15435.4|15434.9|15433.4|15437.9|15436.4|15434.9|15433.4|121
1650537540000|2022-04-21 10:39:00|15433.9|15432.4|15433.9|15432.4|15434.9|15433.4|15433.9|15432.4|50
1650537550000|2022-04-21 10:39:10|15433.1|15431.4|15431.9|15430.4|15433.1|15431.6|15431.9|15430.4|92
1650537560000|2022-04-21 10:39:20|15432.4|15430.9|15433.9|15432.4|15433.9|15432.4|15432.4|15430.4|56
1650537570000|2022-04-21 10:39:30|15434.1|15432.6|15435.9|15434.4|15435.9|15434.4|15433.9|15432.4|146
1650537580000|2022-04-21 10:39:40|15435.4|15433.9|15435.9|15434.4|15435.9|15434.4|15434.9|15433.2|123
1650537590000|2022-04-21 10:39:50|15436.9|15435.4|15436.9|15434.4|15436.9|15435.4|15436.9|15434.4|7
1650537600000|2022-04-21 10:40:00|15436.7|15435.2|15436.9|15435.4|15437.1|15435.4|15435.9|15434.4|5
1650537610000|2022-04-21 10:40:10|15435.9|15434.4|15436.9|15435.4|15438.1|15436.4|15435.9|15434.4|73
1650537620000|2022-04-21 10:40:20|15435.9|15434.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|3
1650537630000|2022-04-21 10:40:30|||||||||20
1650537640000|2022-04-21 10:40:40|15436.1|15434.6|15435.9|15434.4|15436.1|15434.6|15435.9|15434.4|5
1650537650000|2022-04-21 10:40:50|15434.9|15433.4|15435.9|15434.4|15435.9|15434.4|15434.9|15433.4|119
1650537660000|2022-04-21 10:41:00|15437.1|15434.6|15436.9|15435.4|15437.1|15435.4|15436.9|15434.4|17
1650537670000|2022-04-21 10:41:10|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|15434.9|15433.4|52
1650537680000|2022-04-21 10:41:20|||||||||19
1650537690000|2022-04-21 10:41:30|15436.9|15434.6|15435.9|15434.4|15436.9|15434.6|15435.9|15434.4|78
1650537700000|2022-04-21 10:41:40|||||||||19
1650537710000|2022-04-21 10:41:50|15436.7|15434.2|15435.9|15434.4|15436.9|15434.4|15434.9|15433.4|178
1650537720000|2022-04-21 10:42:00|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.2|10
1650537730000|2022-04-21 10:42:10|15435.9|15434.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|102
1650537740000|2022-04-21 10:42:20|15437.9|15436.4|15437.9|15436.4|15438.9|15436.4|15436.9|15436.4|35
1650537750000|2022-04-21 10:42:30|15438.9||15438.9||15438.9||15438.9||27
1650537760000|2022-04-21 10:42:40|15438.7|15437.2|15438.9|15436.4|15438.9|15437.4|15437.9|15436.4|32
1650537770000|2022-04-21 10:42:50|15438.7|15437.2|15438.9|15437.4|15438.9|15437.4|15437.9|15436.4|25
1650537780000|2022-04-21 10:43:00|||||||||217
1650537790000|2022-04-21 10:43:10|15439.9|15438.4|15438.9|15437.4|15439.9|15438.4|15438.9|15437.4|147
1650537800000|2022-04-21 10:43:20|15439.4|15437.9|15440.9|15439.4|15441.9|15440.4|15439.4|15437.9|83
1650537810000|2022-04-21 10:43:30|||||||||25
1650537820000|2022-04-21 10:43:40|15439.9|15438.4|15440.9|15438.4|15441.1|15438.6|15439.9|15438.4|51
1650537830000|2022-04-21 10:43:50|15439.9|15438.2|15440.9|15439.4|15440.9|15439.4|15439.9|15438.2|19
1650537840000|2022-04-21 10:44:00|||||||||17
1650537850000|2022-04-21 10:44:10|15441.7|15439.2|15440.9|15439.4|15441.9|15440.4|15440.9|15439.2|194
1650537860000|2022-04-21 10:44:20|15441.4|15439.9|15441.9|15440.4|15441.9|15440.4|15441.4|15439.9|66
1650537870000|2022-04-21 10:44:30|||||||||210
1650537880000|2022-04-21 10:44:40|15440.9|15439.4|15440.9|15439.4|15441.9|15440.4|15440.9|15439.4|163
1650537890000|2022-04-21 10:44:50|||||||||10
1650537900000|2022-04-21 10:45:00|15441.9|15440.4|15442.9|15441.4|15443.9|15442.4|15441.9|15440.4|101
1650537910000|2022-04-21 10:45:10|15442.4|15440.9|15441.9|15440.4|15442.4|15440.9|15441.9|15440.4|19
1650537920000|2022-04-21 10:45:20|15442.9|15441.4|15441.9|15440.4|15442.9|15441.4|15441.9|15440.4|150
1650537930000|2022-04-21 10:45:30|15442.9|15439.4|15441.9|15440.4|15442.9|15440.4|15440.9|15439.4|46
1650537940000|2022-04-21 10:45:40|||||||||54
1650537950000|2022-04-21 10:45:50|15442.9|15441.4|15442.9|15441.4|15443.1|15441.4|15442.7|15440.4|53
1650537960000|2022-04-21 10:46:00|15443.9|15442.4|15443.9|15441.4|15443.9|15442.4|15443.9|15441.4|30
1650537970000|2022-04-21 10:46:10|15443.7|15442.2|15443.9|15442.4|15443.9|15442.4|15442.9|15441.4|21
1650537980000|2022-04-21 10:46:20|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|52
1650537990000|2022-04-21 10:46:30|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|15443.9|15442.4|27
1650538000000|2022-04-21 10:46:40|15442.9|15441.4|15443.9|15442.4|15443.9|15442.4|15442.9|15441.2|43
1650538010000|2022-04-21 10:46:50|15444.1|15441.6|15442.9|15441.4|15444.1|15442.4|15442.9|15441.2|208
1650538020000|2022-04-21 10:47:00|15443.9|15442.4|15442.9|15441.4|15443.9|15442.4|15442.9|15441.4|63
1650538030000|2022-04-21 10:47:10|15443.9|15442.4|15442.9|15441.4|15443.9|15442.4|15442.9|15441.4|60
1650538040000|2022-04-21 10:47:20|15443.9|15442.4|15442.9|15441.4|15443.9|15442.4|15442.9|15441.2|17
1650538050000|2022-04-21 10:47:30|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|100
1650538060000|2022-04-21 10:47:40|15442.9|15441.4|15443.9|15441.4|15443.9|15442.4|15442.9|15441.4|94
1650538070000|2022-04-21 10:47:50|15443.1|15441.6|15443.9|15442.4|15443.9|15442.4|15442.9|15441.2|84
1650538080000|2022-04-21 10:48:00|15443.4|15441.9|15441.9|15440.4|15443.4|15441.9|15441.9|15440.4|56
1650538090000|2022-04-21 10:48:10|15441.4|15439.9|15441.9|15440.4|15441.9|15440.4|15441.4|15439.9|114
1650538100000|2022-04-21 10:48:20|15440.9|15439.4|15439.9|15438.4|15441.9|15440.4|15439.9|15438.4|56
1650538110000|2022-04-21 10:48:30|||||||||26
1650538120000|2022-04-21 10:48:40|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.4|15438.9|199
1650538130000|2022-04-21 10:48:50|15439.9|15438.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|82
1650538140000|2022-04-21 10:49:00|||||||||10
1650538150000|2022-04-21 10:49:10|15439.9|15438.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|29
1650538160000|2022-04-21 10:49:20|15441.1|15439.6|15440.9|15439.4|15441.1|15439.6|15440.9|15439.4|13
1650538170000|2022-04-21 10:49:30|||||||||10
1650538180000|2022-04-21 10:49:40|15439.9|15438.4|15438.9|15437.4|15439.9|15438.4|15438.9|15437.4|468
1650538190000|2022-04-21 10:49:50|15437.9|15436.4|15435.9|15434.4|15437.9|15436.4|15434.9|15433.4|164
1650538200000|2022-04-21 10:50:00|15436.9|15433.4|15434.7|15433.2|15436.9|15433.6|15434.7|15433.2|38
1650538210000|2022-04-21 10:50:10|15435.4|15433.9|15435.7|15434.2|15435.7|15434.2|15434.7|15433.2|96
1650538220000|2022-04-21 10:50:20|15436.7|15435.2|15438.7|15437.2|15438.7|15437.2|15436.7|15434.2|175
1650538230000|2022-04-21 10:50:30|15437.7|15436.2|15436.7|15435.2|15437.7|15436.2|15436.7|15435.2|88
1650538240000|2022-04-21 10:50:40|15435.7|15434.2|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|37
1650538250000|2022-04-21 10:50:50|15436.1|15434.6|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|22
1650538260000|2022-04-21 10:51:00|15435.7|15434.2|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|28
1650538270000|2022-04-21 10:51:10|15435.7|15434.2|15437.7|15436.2|15437.7|15436.2|15435.7|15434.2|172
1650538280000|2022-04-21 10:51:20|15436.7|15435.2|15437.7|15436.2|15438.7|15436.2|15436.7|15435.2|137
1650538290000|2022-04-21 10:51:30|15438.7|15436.9|15438.7|15437.2|15438.7|15437.2|15438.4|15436.9|3
1650538300000|2022-04-21 10:51:40|15438.4|15435.9|15438.7|15437.2|15438.7|15437.2|15437.7|15435.9|24
1650538320000|2022-04-21 10:52:00|15439.2|15437.7|15438.7|15437.2|15439.7|15438.2|15438.7|15436.9|105
1650538330000|2022-04-21 10:52:10|15439.7|15437.4|15438.7|15437.2|15439.7|15437.4|15438.7|15437.2|26
1650538340000|2022-04-21 10:52:20|15438.9|15437.4|15439.7|15438.2|15439.7|15438.2|15438.9|15437.2|40
1650538350000|2022-04-21 10:52:30|15438.7|15437.2|15437.7|15436.2|15438.7|15437.2|15437.7|15436.2|129
1650538360000|2022-04-21 10:52:40|15436.7|15435.2|15437.7|15436.2|15437.7|15436.2|15436.7|15435.2|36
1650538370000|2022-04-21 10:52:50|15437.2|15435.2|15434.7|15433.2|15437.7|15436.2|15434.7|15433.2|251
1650538380000|2022-04-21 10:53:00|15435.7|15434.2|15436.7|15435.2|15436.7|15435.2|15435.7|15434.2|37
1650538390000|2022-04-21 10:53:10|||||||||20
1650538400000|2022-04-21 10:53:20|15437.7|15436.2|15438.7|15437.2|15438.7|15437.2|15437.7|15436.2|47
1650538410000|2022-04-21 10:53:30|||||||||10
1650538420000|2022-04-21 10:53:40|15437.7|15436.2|15438.7|15437.2|15438.7|15437.2|15437.7|15436.2|108
1650538430000|2022-04-21 10:53:50|15438.4|15436.9|15437.7|15436.2|15438.4|15436.9|15437.7|15436.2|3
1650538440000|2022-04-21 10:54:00|15438.7|15436.4|15438.7|15437.2|15438.7|15437.2|15437.7|15436.2|206
1650538450000|2022-04-21 10:54:10|15438.2|15436.7|15438.7|15436.2|15438.7|15437.2|15436.7|15435.2|146
1650538460000|2022-04-21 10:54:20|15437.9|15436.4|15437.7|15436.2|15437.9|15436.4|15437.7|15436.2|22
1650538470000|2022-04-21 10:54:30|15438.7|15437.2|15438.7|15436.2|15438.7|15437.2|15437.7|15436.2|288
1650538480000|2022-04-21 10:54:40|15438.4|15436.9|15438.7|15437.2|15438.7|15437.2|15437.7|15435.9|26
1650538490000|2022-04-21 10:54:50|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|15438.7|15437.2|25
1650538500000|2022-04-21 10:55:00|15438.7|15437.2|15439.7|15437.2|15439.7|15438.2|15438.7|15437.2|60
1650538510000|2022-04-21 10:55:10|15439.4|15437.9|15436.7|15435.2|15439.7|15438.2|15436.7|15435.2|46
1650538520000|2022-04-21 10:55:20|||||||||12
1650538530000|2022-04-21 10:55:30|||||||||12
1650538540000|2022-04-21 10:55:40|15437.7|15436.2|15436.7|15435.2|15437.7|15436.2|15436.7|15435.2|98
1650538550000|2022-04-21 10:55:50|15436.2|15434.7|15435.7|15434.2|15436.7|15435.2|15435.7|15434.2|56
1650538560000|2022-04-21 10:56:00|15434.7|15433.2|15434.7|15433.2|15434.7|15434.2|15434.7|15433.2|42
1650538570000|2022-04-21 10:56:10|15433.7|15432.2|15433.7|15432.2|15433.7|15432.2|15433.7|15432.2|61
1650538580000|2022-04-21 10:56:20|||||||||28
1650538590000|2022-04-21 10:56:30|15434.7|15433.2|15434.7|15433.2|15434.7|15433.2|15434.7|15433.2|29
1650538600000|2022-04-21 10:56:40|15435.7|15434.2|15435.7|15434.2|15436.7|15435.2|15435.7|15434.2|69
1650538610000|2022-04-21 10:56:50|15435.9|15433.4|15434.7|15433.2|15435.9|15434.2|15434.7|15433.2|14
1650538620000|2022-04-21 10:57:00|15435.9|15433.4|15433.7|15432.2|15435.9|15433.4|15433.7|15432.2|70
1650538630000|2022-04-21 10:57:10|||||||||15
1650538640000|2022-04-21 10:57:20|15434.2|15432.7|15433.7|15432.2|15434.7|15433.2|15433.7|15432.2|34
1650538650000|2022-04-21 10:57:30|15434.7|15433.2|15433.7|15432.2|15434.7|15433.2|15433.7|15432.2|41
1650538660000|2022-04-21 10:57:40|15434.7|15433.2|15433.4|15431.9|15434.7|15433.2|15433.4|15431.2|52
1650538670000|2022-04-21 10:57:50|15433.7|15431.2|15432.7|15431.2|15433.9|15431.7|15432.7|15430.9|95
1650538680000|2022-04-21 10:58:00|15433.7|15432.2|15434.7|15433.2|15434.7|15433.2|15433.7|15432.2|15
1650538690000|2022-04-21 10:58:10|15435.7|15434.2|15436.7|15435.2|15437.4|15435.9|15435.7|15434.2|813
1650538700000|2022-04-21 10:58:20|15437.2|15435.7|15436.7|15435.2|15437.2|15435.7|15436.7|15435.2|119
1650538710000|2022-04-21 10:58:30|15435.7|15434.2|15435.7|15434.2|15435.7|15434.2|15435.7|15434.2|44
1650538720000|2022-04-21 10:58:40|15436.7|15434.9|15436.7|15435.2|15436.7|15435.2|15436.4|15434.9|52
1650538730000|2022-04-21 10:58:50|15435.7|15434.2|15435.7|15434.2|15436.7|15435.2|15435.7|15433.9|16
1650538740000|2022-04-21 10:59:00|15435.2|15433.7|15433.7|15432.2|15435.2|15433.7|15433.7|15432.2|123
1650538750000|2022-04-21 10:59:10|15433.2|15431.7|15433.7|15432.2|15433.7|15432.2|15432.7|15431.2|49
1650538760000|2022-04-21 10:59:20|15432.7|15431.2|15433.7|15432.2|15433.7|15432.2|15432.7|15431.2|74
1650538770000|2022-04-21 10:59:30|15432.7|15431.2|15432.7|15431.2|15433.7|15431.2|15432.7|15431.2|28
1650538780000|2022-04-21 10:59:40|15433.7|15432.2|15434.7|15432.2|15434.7|15433.2|15432.7|15431.9|101
1650538790000|2022-04-21 10:59:50|15433.9|15432.4|15434.7|15432.2|15434.7|15433.2|15433.7|15432.2|70
1650538800000|2022-04-21 11:00:00|15433.7|15433.2|15435.7|15434.2|15436.7|15435.2|15433.7|15433.2|92
1650538810000|2022-04-21 11:00:10|15436.7|15435.2|15435.9|15434.4|15436.9|15435.4|15435.9|15434.4|10
1650538820000|2022-04-21 11:00:20|15435.7|15434.2|15435.7|15434.2|15435.7|15434.2|15435.7|15434.2|12
1650538840000|2022-04-21 11:00:40|15436.7|15435.2|15437.9|15436.4|15438.7|15437.2|15436.7|15435.2|110
1650538850000|2022-04-21 11:00:50|15437.7|15436.2|15436.9|15435.4|15437.7|15436.2|15435.9|15434.4|65
1650538860000|2022-04-21 11:01:00|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|10
1650538870000|2022-04-21 11:01:10|||||||||16
1650538880000|2022-04-21 11:01:20|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|22
1650538890000|2022-04-21 11:01:30|15437.7|15436.2|15437.9|15436.4|15437.9|15436.4|15437.7|15435.4|28
1650538900000|2022-04-21 11:01:40|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|43
1650538910000|2022-04-21 11:01:50|15439.4|15437.9|15437.9|15436.4|15439.4|15437.9|15437.9|15436.4|85
1650538920000|2022-04-21 11:02:00|||||||||32
1650538930000|2022-04-21 11:02:10|15437.4|15435.9|15435.9|15434.4|15437.4|15435.9|15435.9|15434.4|87
1650538940000|2022-04-21 11:02:20|15434.9|15433.4|15433.9|15432.4|15435.9|15433.7|15433.9|15432.4|45
1650538950000|2022-04-21 11:02:30|15434.9|15433.4|15433.9|15432.4|15434.9|15433.4|15433.9|15432.4|23
1650538960000|2022-04-21 11:02:40|15434.9|15433.4|15434.9|15433.4|15434.9|15433.4|15434.9|15433.4|45
1650538970000|2022-04-21 11:02:50|15434.4|15432.9|15435.9|15434.4|15435.9|15434.4|15433.9|15432.4|65
1650538980000|2022-04-21 11:03:00|||||||||28
1650538990000|2022-04-21 11:03:10|15436.9|15435.4|15435.9|15434.4|15436.9|15435.4|15435.9|15434.4|61
1650539000000|2022-04-21 11:03:20|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|38
1650539010000|2022-04-21 11:03:30|15435.9|15434.4|15435.9|15434.4|15436.9|15434.4|15435.9|15434.4|57
1650539020000|2022-04-21 11:03:40|15436.9|15435.4|15436.9|15435.4|15437.9|15436.4|15435.9|15434.4|101
1650539030000|2022-04-21 11:03:50|15435.9|15434.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|41
1650539040000|2022-04-21 11:04:00|15437.9|15436.4|15437.9|15436.4|15438.2|15436.4|15436.9|15435.4|73
1650539050000|2022-04-21 11:04:10|15436.9|15435.4|15437.9|15436.4|15437.9|15436.4|15435.9|15434.4|120
1650539060000|2022-04-21 11:04:20|15437.4|15435.9|15437.9|15436.4|15438.9|15436.9|15436.9|15435.4|223
1650539070000|2022-04-21 11:04:30|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|46
1650539080000|2022-04-21 11:04:40|15435.9|15434.4|15436.9|15434.4|15436.9|15435.4|15435.9|15434.4|15
1650539090000|2022-04-21 11:04:50|15436.2|15434.7|15434.9|15433.4|15436.9|15435.4|15434.9|15433.4|122
1650539100000|2022-04-21 11:05:00|15435.9|15434.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|17
1650539110000|2022-04-21 11:05:10|15436.7|15434.4|15436.9|15435.4|15436.9|15435.4|15436.7|15434.2|29
1650539120000|2022-04-21 11:05:20|15437.9|15434.4|15436.9|15435.4|15437.9|15436.4|15436.9|15434.4|43
1650539130000|2022-04-21 11:05:30|15437.9|15436.4|15437.9|15436.4|15438.2|15436.4|15437.7|15435.4|16
1650539140000|2022-04-21 11:05:40|15436.9|15435.4|15435.9|15434.4|15436.9|15435.4|15435.9|15434.4|148
1650539150000|2022-04-21 11:05:50|15434.9|15433.4|15435.9|15434.4|15435.9|15434.4|15434.9|15433.4|203
1650539160000|2022-04-21 11:06:00|15434.9|15433.4|15435.9|15433.4|15435.9|15434.4|15434.9|15433.4|73
1650539170000|2022-04-21 11:06:10|15434.9|15434.4|15434.9|15433.4|15435.9|15434.4|15434.9|15433.2|69
1650539180000|2022-04-21 11:06:20|15435.9|15433.9|15435.9|15434.4|15435.9|15434.4|15434.9|15433.4|223
1650539190000|2022-04-21 11:06:30|15436.9|15434.2|15436.9|15435.4|15436.9|15435.4|15435.9|15434.2|116
1650539200000|2022-04-21 11:06:40|15435.9|15434.4|15435.9|15434.4|15437.2|15435.4|15434.9|15433.4|182
1650539210000|2022-04-21 11:06:50|15436.9|15434.7|15435.9|15434.4|15436.9|15434.7|15435.9|15434.4|6
1650539220000|2022-04-21 11:07:00|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15435.9|15434.4|92
1650539230000|2022-04-21 11:07:10|15437.4|15435.9|15437.9|15436.4|15437.9|15436.4|15436.9|15435.4|148
1650539240000|2022-04-21 11:07:20|15438.2|15435.4|15437.9|15436.4|15438.2|15436.4|15437.9|15435.4|18
1650539250000|2022-04-21 11:07:30|15436.9|15435.4|15437.9|15436.4|15437.9|15436.4|15436.9|15435.4|11
1650539260000|2022-04-21 11:07:40|15436.9|15435.4|15438.9|15437.4|15438.9|15437.4|15436.9|15435.4|80
1650539270000|2022-04-21 11:07:50|15439.4|15437.9|15438.9|15437.4|15439.4|15437.9|15438.9|15437.4|57
1650539280000|2022-04-21 11:08:00|15439.7|15438.2|15439.9|15438.4|15439.9|15438.4|15439.7|15438.2|5
1650539290000|2022-04-21 11:08:10|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|20
1650539300000|2022-04-21 11:08:20|||||||||48
1650539310000|2022-04-21 11:08:30|||||||||3
1650539320000|2022-04-21 11:08:40|||||||||5
1650539330000|2022-04-21 11:08:50|15440.4|15438.9|15439.9|15438.4|15440.4|15438.9|15439.9|15438.4|44
1650539340000|2022-04-21 11:09:00|||||||||39
1650539350000|2022-04-21 11:09:10|15440.9|15439.4|15441.9|15440.4|15441.9|15440.4|15440.9|15439.2|39
1650539360000|2022-04-21 11:09:20|||||||||14
1650539370000|2022-04-21 11:09:30|15440.9|15439.4|15440.9|15439.4|15441.9|15440.4|15440.9|15439.4|128
1650539380000|2022-04-21 11:09:40|15439.9|15438.4|15441.9|15440.4|15441.9|15440.4|15439.9|15438.4|126
1650539390000|2022-04-21 11:09:50|15441.4|15439.9|15441.9|15440.4|15442.7|15440.4|15440.9|15439.4|179
1650539400000|2022-04-21 11:10:00|15442.9|15441.4|15442.9|15441.4|15443.9|15442.4|15442.9|15441.4|183
1650539410000|2022-04-21 11:10:10|15443.7|15441.2|15441.9|15440.4|15444.2|15442.4|15441.9|15440.4|87
1650539420000|2022-04-21 11:10:20|15443.9|15442.4|15442.9|15441.4|15443.9|15442.4|15442.9|15441.4|67
1650539430000|2022-04-21 11:10:30|15443.4|15441.9|15442.9|15441.4|15443.4|15441.9|15442.9|15441.4|68
1650539440000|2022-04-21 11:10:40|15443.4|15441.9|15443.9|15442.4|15444.4|15442.9|15443.4|15441.9|108
1650539450000|2022-04-21 11:10:50|15444.4|15442.9|15443.9|15442.4|15444.9|15443.4|15443.9|15442.4|107
1650539460000|2022-04-21 11:11:00|||||||||45
1650539470000|2022-04-21 11:11:10|15444.4|15442.9|15441.9|15440.4|15444.9|15442.9|15441.9|15440.4|119
1650539480000|2022-04-21 11:11:20|15442.9|15441.4|15442.9|15441.4|15442.9|15441.4|15441.9|15440.4|117
1650539490000|2022-04-21 11:11:30|15443.9|15442.2|15442.9|15441.4|15443.9|15442.4|15442.9|15441.4|105
1650539500000|2022-04-21 11:11:40|15442.2|15440.4|15441.9|15440.4|15442.9|15441.4|15441.9|15440.4|58
1650539510000|2022-04-21 11:11:50|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|94
1650539520000|2022-04-21 11:12:00|15439.9|15438.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|66
1650539530000|2022-04-21 11:12:10|15439.9|15438.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|109
1650539540000|2022-04-21 11:12:20|||||||||19
1650539560000|2022-04-21 11:12:40|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|164
1650539570000|2022-04-21 11:12:50|||||||||5
1650539580000|2022-04-21 11:13:00|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|35
1650539590000|2022-04-21 11:13:10|||||||||90
1650539600000|2022-04-21 11:13:20|15441.9|15440.4|15441.9|15440.4|15442.9|15441.4|15441.9|15440.2|40
1650539610000|2022-04-21 11:13:30|15440.9|15439.4|15441.9|15440.4|15441.9|15440.4|15440.9|15439.4|36
1650539620000|2022-04-21 11:13:40|15440.9|15439.4|15440.9|15439.4|15441.9|15440.4|15440.9|15439.4|65
1650539630000|2022-04-21 11:13:50|||||||||10
1650539640000|2022-04-21 11:14:00|15441.4|15439.9|15441.9|15440.4|15441.9|15440.4|15441.4|15439.9|75
1650539650000|2022-04-21 11:14:10|||||||||28
1650539660000|2022-04-21 11:14:20|15440.9|15439.4|15440.9|15439.4|15441.9|15440.4|15440.9|15439.4|69
1650539670000|2022-04-21 11:14:30|||||||||3
1650539680000|2022-04-21 11:14:40|15439.9|15438.4|15439.9|15438.4|15439.9|15438.4|15439.7|15437.4|134
1650539690000|2022-04-21 11:14:50|||||||||13
1650539710000|2022-04-21 11:15:10|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|14
1650539720000|2022-04-21 11:15:20|15439.9|15438.4|15442.9|15441.4|15442.9|15441.4|15439.9|15438.4|84
1650539730000|2022-04-21 11:15:30|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|15441.9|15440.4|38
1650539740000|2022-04-21 11:15:40|15442.9|15441.4|15441.9|15440.4|15442.9|15441.4|15441.9|15440.4|43
1650539750000|2022-04-21 11:15:50||15439.4||15440.4||15440.4||15439.4|13
1650539760000|2022-04-21 11:16:00|15440.9|15439.4|15439.9|15438.4|15441.9|15440.4|15439.9|15438.4|47
1650539770000|2022-04-21 11:16:10|15440.9|15439.4|15441.9|15440.4|15441.9|15440.4|15439.9|15438.4|177
1650539780000|2022-04-21 11:16:20||15439.4||15439.4||15439.4||15439.4|18
1650539790000|2022-04-21 11:16:30|15440.9|15438.4|15439.9|15438.4|15440.9|15438.4|15439.9|15438.4|34
1650539810000|2022-04-21 11:16:50|15438.9|15437.4|15436.9|15435.4|15438.9|15437.4|15436.9|15435.4|53
1650539820000|2022-04-21 11:17:00|||||||||1700
1650539830000|2022-04-21 11:17:10|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|15435.9|15434.4|27
1650539840000|2022-04-21 11:17:20|||||||||49
1650539850000|2022-04-21 11:17:30|15434.9|15433.4|15435.9|15434.4|15435.9|15434.4|15434.9|15433.4|166
1650539860000|2022-04-21 11:17:40|15435.4|15433.9|15434.9|15433.4|15435.4|15433.9|15433.9|15432.4|81
1650539870000|2022-04-21 11:17:50|15433.9|15432.4|15433.9|15432.4|15434.2|15432.4|15432.9|15431.4|148
1650539880000|2022-04-21 11:18:00|15434.7|15432.2|15434.9|15433.4|15434.9|15433.4|15434.7|15432.2|145
1650539890000|2022-04-21 11:18:10|15433.9|15432.4|15435.9|15434.4|15435.9|15434.4|15433.9|15432.4|87
1650539900000|2022-04-21 11:18:20|15435.7|15434.2|15435.9|15434.4|15435.9|15434.4|15435.7|15433.2|79
1650539910000|2022-04-21 11:18:30|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|66
1650539920000|2022-04-21 11:18:40|15437.9|15435.7|15437.2|15435.7|15437.9|15435.7|15437.2|15435.7|21
1650539930000|2022-04-21 11:18:50|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|38
1650539940000|2022-04-21 11:19:00|15437.7|15434.4|15436.9|15435.4|15437.9|15436.2|15436.9|15434.4|85
1650539950000|2022-04-21 11:19:10|15437.9|15436.2|15437.9|15436.4|15439.4|15437.9|15436.9|15435.4|178
1650539960000|2022-04-21 11:19:20|15438.9|15437.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|60
1650539970000|2022-04-21 11:19:30|15440.9|15437.4|15439.9|15438.4|15440.9|15439.4|15439.9|15437.4|184
1650539980000|2022-04-21 11:19:40|15440.9|15439.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|87
1650539990000|2022-04-21 11:19:50|15441.9|15440.4|15440.9|15439.4|15441.9|15440.4|15440.9|15439.4|80
1650540000000|2022-04-21 11:20:00|15439.9|15438.4|15440.9|15439.4|15440.9|15439.4|15439.9|15438.4|59
1650540010000|2022-04-21 11:20:10|15440.4|15438.9|15439.9|15438.4|15440.9|15439.4|15439.9|15438.4|216
1650540020000|2022-04-21 11:20:20|||||||||29
1650540030000|2022-04-21 11:20:30|15440.7|15439.2|15438.9|15437.4|15440.9|15439.4|15438.7|15437.2|491
1650540040000|2022-04-21 11:20:40|15438.7|15436.2|15436.9|15435.4|15438.9|15437.4|15436.9|15435.2|91
1650540050000|2022-04-21 11:20:50|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|23
1650540060000|2022-04-21 11:21:00|15436.9|15435.4|15438.9|15437.4|15439.9|15438.4|15436.9|15435.4|233
1650540070000|2022-04-21 11:21:10|15439.9|15438.4|15438.9|15437.4|15439.9|15438.4|15438.9|15437.4|28
1650540080000|2022-04-21 11:21:20|15439.9|15438.4|15440.9|15439.4|15441.9|15439.4|15439.9|15438.4|169
1650540090000|2022-04-21 11:21:30|15441.9|15440.4|15441.9|15440.4|15442.9|15441.4|15440.9|15439.4|111
1650540100000|2022-04-21 11:21:40|15441.7|15439.4|15442.9|15440.4|15443.2|15441.4|15441.7|15439.4|66
1650540110000|2022-04-21 11:21:50|15442.7|15441.2|15443.9|15442.4|15443.9|15442.4|15442.7|15441.2|218
1650540120000|2022-04-21 11:22:00|15444.9|15441.4|15443.9|15442.4|15444.9|15443.4|15443.9|15441.4|111
1650540130000|2022-04-21 11:22:10|15442.9|15441.4|15443.9|15441.4|15443.9|15442.4|15442.9|15441.4|112
1650540140000|2022-04-21 11:22:20|15443.7|15442.2|15444.9|15443.4|15444.9|15443.4|15443.7|15442.2|46
1650540150000|2022-04-21 11:22:30|15445.7|15443.2|15446.2|15444.7|15446.2|15444.7|15444.9|15443.2|38
1650540160000|2022-04-21 11:22:40|15445.7|15444.2|15446.2|15444.7|15446.2|15444.7|15445.7|15444.2|98
1650540170000|2022-04-21 11:22:50|15445.9|15443.7|15446.2|15444.7|15446.2|15444.7|15444.9|15443.4|48
1650540180000|2022-04-21 11:23:00|||||||||48
1650540190000|2022-04-21 11:23:10|||||||||3
1650540200000|2022-04-21 11:23:20|15446.4|15443.7|15444.9|15443.4|15446.4|15444.7|15444.9|15442.4|138
1650540210000|2022-04-21 11:23:30|15444.4|15442.9|15443.9|15442.4|15444.4|15442.9|15443.4|15441.9|125
1650540220000|2022-04-21 11:23:40|15444.4|15442.9|15444.9|15443.4|15444.9|15443.4|15444.4|15442.9|45
1650540230000|2022-04-21 11:23:50|15445.4|15443.9|15446.2|15444.7|15446.4|15444.7|15444.9|15443.4|135
1650540240000|2022-04-21 11:24:00|15445.2|15443.7|15443.9|15442.4|15445.2|15443.7|15443.9|15442.4|65
1650540250000|2022-04-21 11:24:10|15443.4|15441.4|15443.9|15442.4|15443.9|15442.4|15443.4|15441.4|40
1650540260000|2022-04-21 11:24:20|15444.9|15443.4|15443.9|15442.4|15444.9|15443.4|15443.9|15442.4|40
1650540270000|2022-04-21 11:24:30|||||||||2
1650540280000|2022-04-21 11:24:40|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|15444.2|15442.7|18
1650540290000|2022-04-21 11:24:50|15444.2|15442.4|15443.9|15442.4|15444.2|15442.7|15443.9|15442.4|1
1650540300000|2022-04-21 11:25:00|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|15444.9|15443.4|67
1650540310000|2022-04-21 11:25:10|15443.9|15442.4|15444.9|15443.4|15446.2|15444.7|15443.9|15442.4|74
1650540320000|2022-04-21 11:25:20|15446.2|15444.7|15446.2|15443.7|15446.2|15444.7|15445.9|15443.4|202
1650540330000|2022-04-21 11:25:30|15445.9|15444.4|15444.9|15443.4|15446.2|15444.7|15444.9|15443.4|3
1650540340000|2022-04-21 11:25:40|15445.4|15443.9|15446.2|15444.7|15446.2|15444.7|15445.4|15443.7|20
1650540350000|2022-04-21 11:25:50|||||||||4
1650540360000|2022-04-21 11:26:00|||||||||6
1650540370000|2022-04-21 11:26:10|15447.2|15445.7|15446.2|15444.7|15447.2|15445.7|15446.2|15444.7|40
1650540380000|2022-04-21 11:26:20|||||||||16
1650540390000|2022-04-21 11:26:30|15446.7|15445.2|15446.2|15444.7|15446.7|15445.2|15446.2|15444.7|133
1650540400000|2022-04-21 11:26:40|15445.6|15444.1|15446.2|15444.7|15446.2|15444.7|15445.6|15444.1|101
1650540410000|2022-04-21 11:26:50||15443.7||15444.7||15444.7||15443.7|8
1650540420000|2022-04-21 11:27:00|15446.4|15444.9|15448.2|15446.7|15448.2|15446.7|15446.2|15444.7|113
1650540430000|2022-04-21 11:27:10|15447.2|15445.7|15447.2|15445.7|15448.2|15446.7|15447.2|15445.7|446
1650540440000|2022-04-21 11:27:20|15446.2|15444.7|15448.2|15445.7|15448.2|15445.7|15446.2|15444.4|72
1650540450000|2022-04-21 11:27:30|15447.4|15446.7|15447.2|15445.7|15448.2|15446.7|15447.2|15445.7|14
1650540460000|2022-04-21 11:27:40|15446.9|15444.4|15446.2|15444.7|15448.2|15446.7|15446.2|15444.4|41
1650540470000|2022-04-21 11:27:50|15447.2|15445.7|15447.2|15445.7|15448.2|15446.7|15447.2|15445.7|406
1650540480000|2022-04-21 11:28:00|15448.2|15445.9|15449.2|15447.7|15449.2|15447.7|15447.2|15445.7|35
1650540490000|2022-04-21 11:28:10|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15449.7|15448.2|8
1650540500000|2022-04-21 11:28:20|15449.2|15447.7|15449.2|15447.7|15449.2|15447.7|15449.2|15447.7|164
1650540510000|2022-04-21 11:28:30|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|39
1650540520000|2022-04-21 11:28:40|||||||||52
1650540530000|2022-04-21 11:28:50|15447.2|15445.7|15447.2|15445.7|15448.2|15446.7|15447.2|15445.7|20
1650540540000|2022-04-21 11:29:00|15448.2|15446.7|15449.2|15447.7|15449.2|15447.7|15448.2|15446.7|93
1650540550000|2022-04-21 11:29:10|||||||||25
1650540560000|2022-04-21 11:29:20|15448.6|15447.1|15449.2|15447.7|15449.2|15447.7|15448.2|15446.7|64
1650540570000|2022-04-21 11:29:30|15448.2|15446.7|15449.2|15447.7|15449.2|15447.7|15448.2|15446.7|41
1650540580000|2022-04-21 11:29:40|15448.9|15446.7|15450.2|15447.7|15450.2|15448.7|15448.9|15446.7|50
1650540590000|2022-04-21 11:29:50|15449.2|15447.4|15450.2|15448.7|15451.2|15449.7|15449.2|15447.4|51
1650540600000|2022-04-21 11:30:00|15450.4|15448.9|15449.4|15447.9|15451.4|15449.9|15449.4|15447.9|154
1650540610000|2022-04-21 11:30:10|15450.4|15448.9|15449.4|15447.9|15450.4|15448.9|15449.4|15447.9|59
1650540620000|2022-04-21 11:30:20|15450.4|15448.9|15449.4|15447.9|15450.4|15448.9|15449.4|15447.9|32
1650540630000|2022-04-21 11:30:30|15450.4|15448.9|15453.4|15451.9|15453.4|15451.9|15450.4|15448.9|161
1650540640000|2022-04-21 11:30:40|15452.4|15450.9|15453.4|15451.9|15453.4|15451.9|15452.4|15450.9|75
1650540650000|2022-04-21 11:30:50|15454.4|15452.9|15456.4|15454.9|15456.4|15454.9|15454.4|15452.9|662
1650540660000|2022-04-21 11:31:00|15455.4|15453.9|15456.4|15454.9|15456.4|15454.9|15455.4|15453.9|51
1650540670000|2022-04-21 11:31:10|15457.4|15455.9|15457.4|15455.9|15459.6|15458.1|15456.4|15454.9|235
1650540680000|2022-04-21 11:31:20|15458.4|15456.9|15458.4|15456.9|15459.6|15458.1|15457.4|15455.9|301
1650540690000|2022-04-21 11:31:30|||||||||83
1650540700000|2022-04-21 11:31:40|15459.6|15458.1|15459.6|15458.1|15459.6|15458.1|15458.2|15456.7|242
1650540710000|2022-04-21 11:31:50|15459.2|15457.7|15459.6|15458.1|15459.6|15458.1|15458.4|15456.9|79
1650540720000|2022-04-21 11:32:00|15458.4|15456.9|15458.4|15456.9|15459.6|15458.1|15458.4|15456.7|1010
1650540730000|2022-04-21 11:32:10|15459.4|15457.9|15459.6|15458.1|15459.6|15458.1|15458.4|15456.9|63
1650540740000|2022-04-21 11:32:20|15460.6|15458.9|15461.6|15460.1|15461.6|15460.1|15460.4|15458.9|193
1650540750000|2022-04-21 11:32:30|15460.6|15459.1|15461.6|15460.1|15461.6|15460.1|15460.6|15458.9|177
1650540760000|2022-04-21 11:32:40|15461.2|15459.7|15461.6|15460.1|15461.6|15460.1|15460.6|15459.1|36
1650540770000|2022-04-21 11:32:50|15460.6|15459.1|15459.6|15458.1|15460.9|15459.1|15459.6|15458.1|77
1650540780000|2022-04-21 11:33:00|15460.6|15459.1|15459.6|15458.1|15460.6|15459.1|15459.6|15457.6|135
1650540790000|2022-04-21 11:33:10|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|126
1650540800000|2022-04-21 11:33:20|15459.6|15458.1|15459.7|15458.2|15459.7|15458.2|15459.2|15456.7|101
1650540810000|2022-04-21 11:33:30|15460.2|15458.7|15458.4|15456.9|15460.7|15459.2|15458.4|15456.9|702
1650540820000|2022-04-21 11:33:40|||||||||18
1650540830000|2022-04-21 11:33:50|15460.7|15459.2|15460.7|15459.2|15460.7|15459.2|15459.7|15458.2|83
1650540840000|2022-04-21 11:34:00|15462.7|15460.2|15461.7|15460.2|15462.7|15461.2|15461.4|15459.9|78
1650540850000|2022-04-21 11:34:10|15460.7|15459.2|15460.7|15459.2|15461.7|15460.2|15460.7|15458.9|85
1650540860000|2022-04-21 11:34:20|15461.7|15460.2|15461.7|15460.2|15462.7|15461.2|15461.7|15460.2|151
1650540870000|2022-04-21 11:34:30|15460.7|15459.2|15461.7|15459.2|15461.7|15460.2|15460.7|15459.2|149
1650540880000|2022-04-21 11:34:40||15460.2||15460.2||15460.2||15460.2|23
1650540890000|2022-04-21 11:34:50|15462.1|15460.6|15461.7|15460.2|15462.1|15460.6|15461.7|15460.2|124
1650540900000|2022-04-21 11:35:00|15462.7|15459.2|15460.7|15459.2|15462.7|15459.2|15460.7|15459.2|223
1650540910000|2022-04-21 11:35:10|15459.7|15458.2|15458.4|15456.9|15459.7|15458.2|15458.2|15456.7|166
1650540920000|2022-04-21 11:35:20|15459.4|15457.9|15459.7|15458.2|15459.7|15458.2|15458.2|15456.7|189
1650540930000|2022-04-21 11:35:30|15460.2|15458.7|15459.7|15458.2|15460.2|15458.7|15459.2|15456.9|271
1650540940000|2022-04-21 11:35:40|||||||||41
1650540950000|2022-04-21 11:35:50|15459.1|15457.6|15459.7|15458.2|15459.7|15458.2|15458.4|15456.7|244
1650540960000|2022-04-21 11:36:00|15459.2|15457.7|15459.4|15456.9|15459.7|15458.2|15458.4|15456.9|92
1650540970000|2022-04-21 11:36:10|15459.7|15457.9|15459.7|15458.2|15459.7|15458.2|15459.2|15456.9|7
1650540980000|2022-04-21 11:36:20|15459.2|15457.7|15459.7|15458.2|15459.7|15458.2|15458.4|15456.9|102
1650540990000|2022-04-21 11:36:30|15459.4|15457.9|15460.7|15459.2|15460.7|15459.2|15459.4|15457.9|34
1650541000000|2022-04-21 11:36:40|15459.7|15458.2|15460.7|15459.2|15460.7|15459.2|15459.7|15458.2|76
1650541010000|2022-04-21 11:36:50|||||||||6
1650541020000|2022-04-21 11:37:00|15459.9|15458.2|15459.7|15458.2|15460.9|15459.2|15459.2|15457.7|49
1650541030000|2022-04-21 11:37:10|15460.7|15459.2|15462.7|15461.2|15462.7|15461.2|15460.4|15458.2|291
1650541040000|2022-04-21 11:37:20|15463.9|15462.4|15463.9|15462.4|15464.9|15463.4|15462.7|15461.2|201
1650541050000|2022-04-21 11:37:30|15463.7|15462.2|15465.9|15464.4|15465.9|15464.4|15463.7|15462.2|133
1650541060000|2022-04-21 11:37:40|15466.7|15465.2|15465.9|15464.4|15467.9|15466.4|15465.9|15464.4|455
1650541070000|2022-04-21 11:37:50|15465.4|15463.9|15464.9|15463.4|15465.4|15463.9|15464.9|15463.4|78
1650541080000|2022-04-21 11:38:00|||||||||45
1650541090000|2022-04-21 11:38:10|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15462.7|15461.2|220
1650541100000|2022-04-21 11:38:20|||||||||12
1650541110000|2022-04-21 11:38:30|15464.9|15463.4|15463.9|15462.4|15464.9|15463.4|15463.9|15462.4|88
1650541120000|2022-04-21 11:38:40|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|36
1650541130000|2022-04-21 11:38:50|15465.1|15463.6|15464.9|15463.4|15465.9|15464.4|15464.9|15462.4|57
1650541140000|2022-04-21 11:39:00|15464.4|15462.9|15463.9|15462.4|15464.9|15463.4|15463.9|15462.4|177
1650541150000|2022-04-21 11:39:10|15464.9|15463.4|15463.9|15462.4|15464.9|15463.4|15463.9|15462.4|224
1650541160000|2022-04-21 11:39:20|15464.9|15463.4|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|215
1650541170000|2022-04-21 11:39:30|||||||||7
1650541180000|2022-04-21 11:39:40|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|52
1650541190000|2022-04-21 11:39:50|15465.9|15464.4|15464.9|15463.4|15465.9|15464.4|15464.9|15463.4|84
1650541200000|2022-04-21 11:40:00|15465.4|15463.9|15465.9|15464.4|15465.9|15464.4|15465.4|15463.9|73
1650541210000|2022-04-21 11:40:10|||||||||16
1650541220000|2022-04-21 11:40:20|||||||||3
1650541230000|2022-04-21 11:40:30|15466.4|15464.9|15466.9|15465.4|15467.9|15465.9|15466.4|15464.9|112
1650541240000|2022-04-21 11:40:40|15466.4|15464.9|15466.9|15465.4|15466.9|15465.4|15465.9|15464.4|309
1650541250000|2022-04-21 11:40:50|15467.1|15464.6|15466.9|15465.4|15467.1|15465.4|15465.9|15464.4|69
1650541260000|2022-04-21 11:41:00|15467.9|15464.4|15464.9|15463.4|15467.9|15465.4|15463.9|15462.4|179
1650541270000|2022-04-21 11:41:10|15465.4|15463.9|15466.9|15465.4|15467.9|15466.4|15465.4|15463.9|1418
1650541280000|2022-04-21 11:41:20|15465.9|15464.4|15466.9|15464.4|15466.9|15464.9|15465.9|15464.4|172
1650541290000|2022-04-21 11:41:30|15465.9|15463.9|15464.9|15463.4|15465.9|15463.9|15464.9|15463.4|52
1650541300000|2022-04-21 11:41:40|||||||||35
1650541310000|2022-04-21 11:41:50|15465.9||15464.9||15465.9||15464.9||8
1650541320000|2022-04-21 11:42:00|15465.4|15463.9|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|105
1650541330000|2022-04-21 11:42:10|15466.9|15465.4|15465.9|15464.4|15466.9|15465.4|15465.9|15464.4|20
1650541340000|2022-04-21 11:42:20|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|10
1650541350000|2022-04-21 11:42:30|15465.9|15464.4|15465.9|15464.4|15465.9|15464.4|15465.9|15464.4|82
1650541360000|2022-04-21 11:42:40|15464.9|15463.4|15464.9|15463.4|15466.1|15464.4|15464.9|15463.4|61
1650541370000|2022-04-21 11:42:50|||||||||1
1650541380000|2022-04-21 11:43:00|||||||||10
1650541390000|2022-04-21 11:43:10|||||||||4
1650541400000|2022-04-21 11:43:20|15464.4|15462.9|15464.9|15463.4|15464.9|15463.4|15463.9|15462.2|285
1650541410000|2022-04-21 11:43:30|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.2|165
1650541430000|2022-04-21 11:43:50|||||||||1
1650541440000|2022-04-21 11:44:00|||||||||52
1650541450000|2022-04-21 11:44:10|15465.9|15464.4|15466.9|15465.4|15466.9|15465.4|15465.9|15464.4|188
1650541460000|2022-04-21 11:44:20|15467.9|15466.4|15467.9|15466.4|15468.6|15466.4|15466.9|15465.4|405
1650541470000|2022-04-21 11:44:30|15466.9|15465.4|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|53
1650541480000|2022-04-21 11:44:40|15468.9|15467.4|15468.9|15467.4|15468.9|15467.4|15468.9|15467.4|371
1650541490000|2022-04-21 11:44:50|15469.4|15467.9|15469.9|15468.4|15469.9|15468.4|15468.9|15467.4|267
1650541500000|2022-04-21 11:45:00|15470.9|15469.4|15470.9|15469.4|15471.7|15469.6|15470.9|15469.2|194
1650541510000|2022-04-21 11:45:10|15471.9|15470.4|15470.9|15469.4|15472.9|15470.4|15470.9|15469.4|140
1650541520000|2022-04-21 11:45:20|15469.9|15468.4|15467.9|15466.4|15470.9|15469.4|15467.4|15465.9|272
1650541530000|2022-04-21 11:45:30|15466.9|15465.4|15465.9|15464.4|15466.9|15465.4|15464.9|15463.4|141
1650541540000|2022-04-21 11:45:40|15466.9|15465.4|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|47
1650541550000|2022-04-21 11:45:50|15466.9|15465.4|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|22
1650541560000|2022-04-21 11:46:00|15467.7|15465.4|15466.9|15465.4|15467.9|15466.4|15465.9|15464.4|119
1650541570000|2022-04-21 11:46:10|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|86
1650541580000|2022-04-21 11:46:20|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|69
1650541590000|2022-04-21 11:46:30|15466.1|15464.4|15465.9|15464.4|15466.9|15464.6|15465.9|15464.4|25
1650541600000|2022-04-21 11:46:40|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|31
1650541610000|2022-04-21 11:46:50|15465.9|15464.4|15463.9|15462.4|15465.9|15464.4|15463.9|15462.4|121
1650541620000|2022-04-21 11:47:00|15462.7|15461.2|15461.7|15460.2|15462.7|15461.2|15461.7|15460.2|24
1650541630000|2022-04-21 11:47:10|15462.7|15461.2|15461.7|15460.2|15462.7|15461.2|15461.7|15460.2|117
1650541640000|2022-04-21 11:47:20|15461.9|15459.4|15459.7|15458.2|15461.9|15460.2|15459.7|15458.2|57
1650541650000|2022-04-21 11:47:30|15460.7|15459.2|15458.4|15456.9|15460.7|15459.2|15458.4|15456.9|299
1650541660000|2022-04-21 11:47:40|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|125
1650541670000|2022-04-21 11:47:50|15457.9|15456.4|15457.4|15455.9|15457.9|15456.4|15457.4|15455.9|46
1650541680000|2022-04-21 11:48:00|15456.4|15454.9|15456.4|15454.9|15457.4|15454.9|15456.4|15454.9|46
1650541690000|2022-04-21 11:48:10|15456.9|15455.4|15457.4|15455.9|15457.4|15455.9|15456.9|15455.4|97
1650541700000|2022-04-21 11:48:20|15458.4|15455.7|15457.4|15455.9|15458.4|15455.9|15457.4|15455.7|52
1650541710000|2022-04-21 11:48:30|15457.9|15456.4|15457.4|15455.9|15457.9|15456.4|15456.4|15454.9|82
1650541720000|2022-04-21 11:48:40|15457.7|15456.2|15457.4|15455.9|15457.7|15456.2|15457.4|15455.9|3
1650541730000|2022-04-21 11:48:50|15458.2|15456.7|15457.4|15455.9|15458.2|15456.7|15457.4|15455.9|45
1650541740000|2022-04-21 11:49:00|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|15455.9|15454.4|138
1650541750000|2022-04-21 11:49:10|||||||||111
1650541760000|2022-04-21 11:49:20|15455.4|15453.9|15455.4|15453.9|15456.4|15454.2|15455.4|15453.9|348
1650541770000|2022-04-21 11:49:30|15455.9|15454.4|15456.4|15454.9|15456.4|15454.9|15455.9|15454.4|152
1650541780000|2022-04-21 11:49:40|15455.7|15454.2|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|140
1650541790000|2022-04-21 11:49:50|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|175
1650541800000|2022-04-21 11:50:00|15455.4|15453.9|15454.4|15452.9|15456.4|15454.9|15454.4|15452.9|106
1650541810000|2022-04-21 11:50:10|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|84
1650541820000|2022-04-21 11:50:20|15453.9|15452.4|15452.4|15450.9|15454.4|15452.9|15451.4|15449.9|861
1650541830000|2022-04-21 11:50:30|||||||||31
1650541840000|2022-04-21 11:50:40|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|15450.4|15448.9|161
1650541850000|2022-04-21 11:50:50|15450.4|15448.9|15451.4|15449.9|15451.4|15449.9|15450.4|15448.7|104
1650541860000|2022-04-21 11:51:00|15450.7|15448.9|15451.4|15448.9|15451.7|15449.9|15450.4|15448.7|132
1650541870000|2022-04-21 11:51:10|15451.7|15449.2|15449.4|15447.9|15451.7|15449.9|15449.4|15447.9|355
1650541880000|2022-04-21 11:51:20|15449.9|15448.4|15452.4|15450.9|15452.4|15450.9|15449.4|15447.9|171
1650541890000|2022-04-21 11:51:30|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|288
1650541900000|2022-04-21 11:51:40|15453.4|15451.9|15453.4|15451.9|15453.9|15452.4|15453.4|15451.9|32
1650541910000|2022-04-21 11:51:50|15453.9|15452.4|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|497
1650541930000|2022-04-21 11:52:10|15453.9|15452.4|15452.4|15450.9|15453.9|15452.4|15452.4|15450.9|137
1650541940000|2022-04-21 11:52:20|||||||||379
1650541950000|2022-04-21 11:52:30|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|30
1650541970000|2022-04-21 11:52:50|15453.4|15451.9|15453.4|15450.9|15453.4|15451.9|15452.4|15450.9|275
1650541980000|2022-04-21 11:53:00|15454.4|15451.9|15454.4|15452.9|15454.4|15452.9|15454.4|15451.9|31
1650541990000|2022-04-21 11:53:10|15453.4|15451.9|15452.4|15450.9|15453.4|15451.9|15452.4|15450.9|12
1650542000000|2022-04-21 11:53:20|15453.4|15451.9|15453.4|15451.9|15454.4|15452.4|15452.4|15451.9|73
1650542030000|2022-04-21 11:53:50|15453.7|15452.2|15454.4|15452.9|15454.4|15452.9|15453.7|15452.2|60
1650542040000|2022-04-21 11:54:00|15455.4|15453.9|15456.4|15454.9|15456.4|15454.9|15455.4|15453.9|31
1650542050000|2022-04-21 11:54:10|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|15454.4|15452.9|99
1650542060000|2022-04-21 11:54:20|15454.4|15452.9|15454.4|15452.9|15455.4|15453.2|15454.4|15452.9|11
1650542070000|2022-04-21 11:54:30|15455.4|15453.9|15453.4|15451.9|15455.4|15453.9|15453.4|15451.9|127
1650542080000|2022-04-21 11:54:40|15452.4|15450.9|15450.4|15448.9|15453.4|15451.9|15450.4|15448.9|121
1650542090000|2022-04-21 11:54:50|15449.4|15447.9|15449.4|15447.9|15449.4|15447.9|15449.4|15446.9|112
1650542100000|2022-04-21 11:55:00|15450.4|15448.9|15450.4|15447.9|15450.4|15448.9|15450.2|15447.9|7
1650542110000|2022-04-21 11:55:10|15450.2|15448.7|15450.4|15448.9|15450.4|15448.9|15450.2|15448.7|0
1650542120000|2022-04-21 11:55:20|15449.4|15447.9|15449.4|15447.9|15449.4|15447.9|15449.4|15447.9|16
1650542130000|2022-04-21 11:55:30|15448.9|15447.4|15448.4|15446.9|15448.9|15447.4|15448.4|15446.9|78
1650542140000|2022-04-21 11:55:40|15449.4|15447.9|15447.4|15445.9|15449.4|15447.9|15447.4|15445.9|217
1650542150000|2022-04-21 11:55:50|15447.9|15446.4|15448.4|15446.9|15448.4|15446.9|15447.9|15446.4|93
1650542160000|2022-04-21 11:56:00|15447.4|15445.9|15447.4|15445.9|15448.4|15446.9|15446.4|15444.9|420
1650542170000|2022-04-21 11:56:10|15448.4|15446.9|15449.4|15447.9|15449.4|15447.9|15447.4|15445.9|213
1650542180000|2022-04-21 11:56:20|15449.2|15446.9|15452.4|15450.9|15452.7|15450.9|15449.2|15446.9|108
1650542190000|2022-04-21 11:56:30|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|75
1650542200000|2022-04-21 11:56:40|||||||||31
1650542210000|2022-04-21 11:56:50|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|169
1650542220000|2022-04-21 11:57:00|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|133
1650542230000|2022-04-21 11:57:10|15452.9|15451.4|15452.4|15450.9|15453.4|15451.4|15452.4|15450.9|172
1650542240000|2022-04-21 11:57:20|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|11
1650542250000|2022-04-21 11:57:30|||||||||8
1650542260000|2022-04-21 11:57:40|15454.4|15452.7|15454.4|15451.9|15454.4|15452.9|15453.4|15451.9|58
1650542270000|2022-04-21 11:57:50|15453.9|15452.9|15455.4|15452.9|15455.4|15452.9|15453.9|15452.4|108
1650542280000|2022-04-21 11:58:00|15454.4|15453.2|15454.4|15451.9|15455.4|15453.2|15453.4|15451.9|58
1650542290000|2022-04-21 11:58:10|15454.2|15452.7|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|57
1650542310000|2022-04-21 11:58:30|15453.4|15451.9|15457.4|15454.9|15457.4|15455.9|15453.4|15451.9|305
1650542320000|2022-04-21 11:58:40|15456.4|15455.7|15457.4|15455.9|15457.4|15455.9|15456.4|15455.7|21
1650542330000|2022-04-21 11:58:50|15456.9|15455.4|15457.4|15455.9|15458.4|15455.9|15456.9|15455.4|131
1650542340000|2022-04-21 11:59:00|15458.4|15456.2|15457.4|15455.9|15458.4|15456.7|15456.9|15455.4|291
1650542350000|2022-04-21 11:59:10|15458.4|15456.4|15458.4|15456.9|15458.4|15456.9|15457.4|15456.4|111
1650542360000|2022-04-21 11:59:20|15457.7|15456.2|15457.4|15455.9|15458.4|15456.9|15457.4|15455.9|34
1650542370000|2022-04-21 11:59:30|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|17
1650542380000|2022-04-21 11:59:40|15457.4|15455.9|15457.4|15455.9|15458.4|15456.9|15457.4|15455.9|173
1650542400000|2022-04-21 12:00:00|15458.4|15456.9|15456.4|15454.9|15458.4|15456.9|15455.4|15453.9|220
1650542410000|2022-04-21 12:00:10|15457.4|15453.9|15457.4|15455.9|15457.4|15455.9|15457.4|15453.9|5
1650542420000|2022-04-21 12:00:20|15458.4|15456.9|15457.4|15455.9|15458.4|15456.9|15457.4|15455.9|45
1650542430000|2022-04-21 12:00:30|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|15457.4|15455.9|86
1650542440000|2022-04-21 12:00:40|15457.4|15455.9|15457.4|15455.9|15458.4|15456.2|15457.4|15455.9|57
1650542450000|2022-04-21 12:00:50|15458.4|15456.9|15457.4|15455.9|15458.4|15456.9|15457.4|15455.7|40
1650542460000|2022-04-21 12:01:00|||||||||9
1650542470000|2022-04-21 12:01:10|15456.4|15454.9|15459.7|15458.2|15459.7|15458.2|15456.4|15454.9|79
1650542480000|2022-04-21 12:01:20|15458.7|15457.2|15459.7|15458.2|15459.7|15458.2|15458.4|15456.9|399
1650542490000|2022-04-21 12:01:30|15460.7|15459.2|15460.7|15459.2|15460.7|15459.2|15459.7|15458.2|177
1650542500000|2022-04-21 12:01:40|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|5
1650542510000|2022-04-21 12:01:50|15458.4|15456.9|15458.4|15456.9|15459.7|15458.2|15457.4|15455.9|33
1650542520000|2022-04-21 12:02:00|15457.9|15456.4|15458.4|15456.9|15458.4|15456.9|15457.4|15455.9|34
1650542530000|2022-04-21 12:02:10|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|113
1650542540000|2022-04-21 12:02:20|15456.4|15454.9|15457.4|15455.9|15457.4|15455.9|15456.4|15454.7|396
1650542550000|2022-04-21 12:02:30|15456.9|15455.4|15454.4|15452.9|15456.9|15455.4|15454.4|15452.9|136
1650542560000|2022-04-21 12:02:40|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|15454.4|15452.9|59
1650542570000|2022-04-21 12:02:50|||||||||88
1650542580000|2022-04-21 12:03:00|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|181
1650542590000|2022-04-21 12:03:10|15455.4|15453.9|15455.4|15453.9|15456.4|15454.2|15455.4|15453.9|102
1650542600000|2022-04-21 12:03:20|15456.4|15454.9|15457.4|15455.9|15457.4|15455.9|15456.4|15453.9|389
1650542610000|2022-04-21 12:03:30|||||||||8
1650542620000|2022-04-21 12:03:40|15458.4|15456.9|15458.4|15455.9|15458.4|15456.9|15458.4|15455.9|197
1650542630000|2022-04-21 12:03:50|15458.2|15456.7|15457.4|15455.9|15458.4|15456.9|15457.4|15455.9|7
1650542640000|2022-04-21 12:04:00|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|66
1650542650000|2022-04-21 12:04:10|15455.4|15453.9|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|122
1650542660000|2022-04-21 12:04:20|15456.2|15453.7|15455.4|15453.9|15456.4|15453.9|15455.4|15452.9|178
1650542670000|2022-04-21 12:04:30|15454.4|15452.9|15456.4|15454.9|15456.4|15454.9|15454.4|15452.9|159
1650542680000|2022-04-21 12:04:40|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|10
1650542690000|2022-04-21 12:04:50|||||||||14
1650542700000|2022-04-21 12:05:00|15456.4|15454.9|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|23
1650542710000|2022-04-21 12:05:10|||||||||1
1650542720000|2022-04-21 12:05:20|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|8
1650542730000|2022-04-21 12:05:30|15455.4|15453.9|15454.4|15452.9|15455.4|15453.9|15454.4|15452.9|230
1650542740000|2022-04-21 12:05:40|15454.9|15453.4|15455.4|15453.9|15455.4|15453.9|15454.4|15452.9|277
1650542750000|2022-04-21 12:05:50|15456.4|15454.9|15457.4|15455.9|15458.7|15456.9|15456.4|15454.9|340
1650542760000|2022-04-21 12:06:00|15458.4|15456.9|15457.4|15455.9|15459.7|15458.2|15457.4|15455.9|411
1650542770000|2022-04-21 12:06:10|15457.9|15456.4|15457.4|15455.9|15458.4|15456.9|15457.4|15455.9|123
1650542780000|2022-04-21 12:06:20|15458.4|15456.9|15459.7|15458.2|15460.7|15459.2|15458.4|15456.9|83
1650542790000|2022-04-21 12:06:30|15460.7|15459.2|15460.7|15459.2|15461.7|15460.2|15460.7|15459.2|242
1650542800000|2022-04-21 12:06:40|15461.7|15460.2|15462.7|15461.2|15462.7|15461.2|15460.9|15458.9|39
1650542810000|2022-04-21 12:06:50|15461.7|15460.2|15462.7|15461.2|15463.2|15461.7|15461.7|15460.2|400
1650542820000|2022-04-21 12:07:00|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|137
1650542830000|2022-04-21 12:07:10|15465.9|15464.4|15462.7|15461.2|15465.9|15464.4|15461.7|15460.2|108
1650542840000|2022-04-21 12:07:20|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|40
1650542850000|2022-04-21 12:07:30|15464.1|15462.6|15463.9|15462.4|15465.9|15464.4|15463.9|15462.4|121
1650542860000|2022-04-21 12:07:40|15464.9|15463.4|15464.9|15463.4|15465.9|15464.4|15464.9|15463.4|167
1650542870000|2022-04-21 12:07:50|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|169
1650542880000|2022-04-21 12:08:00|15463.9|15462.4|15464.9|15463.4|15465.1|15463.4|15463.9|15462.4|126
1650542890000|2022-04-21 12:08:10|15465.9|15464.4|15468.9|15467.4|15468.9|15467.4|15465.9|15464.2|409
1650542900000|2022-04-21 12:08:20|15468.4|15466.9|15467.9|15466.4|15468.7|15466.9|15467.9|15466.2|198
1650542910000|2022-04-21 12:08:30|15466.9|15465.4|15465.9|15464.4|15466.9|15465.4|15465.9|15464.4|53
1650542920000|2022-04-21 12:08:40|15466.9|15465.4|15465.9|15464.4|15466.9|15465.4|15465.9|15464.4|153
1650542930000|2022-04-21 12:08:50|15466.9|15465.4|15467.9|15466.4|15468.9|15467.4|15466.9|15465.4|283
1650542940000|2022-04-21 12:09:00|15468.9|15467.4|15465.9|15464.4|15468.9|15467.4|15465.9|15464.4|271
1650542950000|2022-04-21 12:09:10|15466.7|15464.2|15465.9|15464.4|15466.9|15465.4|15465.9|15464.2|115
1650542960000|2022-04-21 12:09:20|15466.1|15464.6|15466.9|15465.4|15467.9|15466.4|15465.9|15464.2|80
1650542970000|2022-04-21 12:09:30|15467.9|15466.4|15467.9|15466.4|15468.9|15467.4|15467.9|15466.4|63
1650542980000|2022-04-21 12:09:40|15468.9|15467.4|15469.9|15468.4|15469.9|15468.4|15468.9|15467.4|37
1650542990000|2022-04-21 12:09:50|15469.7|15468.2|15469.9|15468.4|15469.9|15468.4|15468.9|15467.2|185
1650543000000|2022-04-21 12:10:00|15469.4|15467.4|15467.9|15466.4|15469.9|15468.4|15467.9|15466.4|72
1650543010000|2022-04-21 12:10:10|15467.4|15465.9|15466.9|15465.4|15467.4|15465.9|15465.9|15464.2|59
1650543020000|2022-04-21 12:10:20|15467.9|15466.4|15467.9|15466.4|15468.9|15467.4|15467.9|15466.2|22
1650543030000|2022-04-21 12:10:30|15468.4|15466.9|15467.9|15466.4|15468.9|15467.4|15467.9|15466.4|48
1650543040000|2022-04-21 12:10:40|15467.4|15465.9|15467.9|15465.4|15468.1|15466.4|15465.9|15464.4|153
1650543050000|2022-04-21 12:10:50|15466.9|15466.4|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|23
1650543060000|2022-04-21 12:11:00|15468.9|15467.4|15468.9|15467.4|15468.9|15467.4|15468.9|15467.4|71
1650543070000|2022-04-21 12:11:10|15469.1|15466.6|15468.9|15467.4|15469.9|15468.4|15468.7|15466.6|173
1650543080000|2022-04-21 12:11:20|15469.9|15468.4|15468.9|15467.4|15469.9|15468.4|15468.9|15467.4|25
1650543090000|2022-04-21 12:11:30|15469.1|15466.6|15466.9|15465.4|15469.1|15466.6|15466.9|15465.2|94
1650543100000|2022-04-21 12:11:40|15467.1|15465.6|15465.9|15464.4|15467.1|15465.6|15465.9|15464.4|378
1650543110000|2022-04-21 12:11:50|15466.9|15465.4|15464.9|15463.4|15466.9|15465.4|15464.9|15463.4|172
1650543120000|2022-04-21 12:12:00|15463.9|15462.4|15461.7|15460.2|15465.1|15462.6|15461.7|15460.2|134
1650543130000|2022-04-21 12:12:10|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|15462.1|15460.6|87
1650543140000|2022-04-21 12:12:20|15462.1|15460.6|15461.7|15460.2|15462.1|15460.6|15461.7|15460.2|37
1650543150000|2022-04-21 12:12:30|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|15462.4|15459.9|34
1650543160000|2022-04-21 12:12:40|||||||||8
1650543170000|2022-04-21 12:12:50|15462.4|15460.2|15463.9|15462.4|15463.9|15462.4|15462.4|15460.2|31
1650543180000|2022-04-21 12:13:00|15464.9|15463.2|15463.9|15462.4|15464.9|15463.4|15463.9|15462.4|20
1650543190000|2022-04-21 12:13:10|15464.4|15462.9|15465.9|15464.4|15465.9|15464.4|15464.4|15462.9|80
1650543200000|2022-04-21 12:13:20|15464.9|15463.4|15464.9|15463.4|15466.1|15464.4|15464.9|15463.4|47
1650543210000|2022-04-21 12:13:30|15464.1|15462.6|15462.7|15461.2|15464.9|15463.4|15462.7|15461.2|428
1650543220000|2022-04-21 12:13:40|15462.1|15460.6|15462.7|15461.2|15462.7|15461.2|15461.7|15460.2|6
1650543230000|2022-04-21 12:13:50|15461.7|15460.2|15461.7|15459.2|15461.7|15460.2|15461.7|15459.2|52
1650543240000|2022-04-21 12:14:00|15461.4|15459.9|15462.7|15461.2|15462.9|15461.2|15461.4|15459.9|248
1650543250000|2022-04-21 12:14:10|15461.9|15460.4|15461.7|15460.2|15462.7|15461.2|15461.7|15459.2|38
1650543260000|2022-04-21 12:14:20|15462.7|15461.2|15464.9|15463.4|15464.9|15463.4|15462.7|15461.2|162
1650543270000|2022-04-21 12:14:30|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|60
1650543280000|2022-04-21 12:14:40|15464.2|15462.4|15464.9|15462.4|15464.9|15463.4|15463.9|15462.4|52
1650543290000|2022-04-21 12:14:50|15463.9||15463.9||15463.9||15463.9||3
1650543300000|2022-04-21 12:15:00|15465.4|15463.9|15464.9|15463.4|15466.2|15464.4|15463.9|15462.4|79
1650543310000|2022-04-21 12:15:10|||||||||74
1650543320000|2022-04-21 12:15:20|15463.9|15462.4|15464.9|15463.4|15465.9|15464.4|15463.9|15462.4|297
1650543330000|2022-04-21 12:15:30|15465.9|15464.4|15464.9|15463.4|15466.9|15465.4|15464.9|15463.4|190
1650543340000|2022-04-21 12:15:40|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|63
1650543350000|2022-04-21 12:15:50|15465.9|15464.4|15465.9|15464.4|15465.9|15464.4|15465.9|15464.4|5
1650543360000|2022-04-21 12:16:00|15464.9|15463.4|15464.9|15463.4|15465.9|15464.4|15464.9|15463.4|91
1650543370000|2022-04-21 12:16:10|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15462.7|15461.2|103
1650543380000|2022-04-21 12:16:20|15463.9|15462.4|15464.9|15463.4|15465.9|15464.4|15463.9|15462.4|85
1650543390000|2022-04-21 12:16:30|15465.9|15463.2|15467.9|15466.4|15467.9|15466.4|15464.9|15463.2|48
1650543400000|2022-04-21 12:16:40|15466.9|15465.4|15468.9|15467.4|15468.9|15467.4|15466.9|15465.4|41
1650543410000|2022-04-21 12:16:50|15467.9|15466.4|15469.9|15468.4|15469.9|15468.4|15467.9|15466.4|85
1650543420000|2022-04-21 12:17:00|15470.4|15468.9|15470.9|15469.4|15470.9|15469.4|15470.4|15468.9|127
1650543430000|2022-04-21 12:17:10|15471.9|15470.4|15471.9|15469.4|15472.2|15470.4|15471.4|15469.4|55
1650543440000|2022-04-21 12:17:20|15470.9|15470.4|15470.9|15469.4|15471.9|15470.4|15470.9|15469.4|96
1650543450000|2022-04-21 12:17:30|15471.9|15469.7|15469.9|15468.4|15471.9|15470.4|15469.9|15468.4|194
1650543460000|2022-04-21 12:17:40|15470.4|15468.9|15471.9|15470.4|15471.9|15470.4|15469.9|15468.4|176
1650543470000|2022-04-21 12:17:50|15472.2|15469.7|15471.9|15470.4|15472.2|15470.4|15471.9|15469.4|77
1650543480000|2022-04-21 12:18:00|15471.7|15469.4|15471.9|15469.4|15472.2|15470.4|15470.9|15469.4|46
1650543490000|2022-04-21 12:18:10|15471.2|15469.7|15469.9|15468.4|15471.2|15469.7|15469.9|15467.4|82
1650543500000|2022-04-21 12:18:20|15470.9|15469.4|15471.9|15469.4|15471.9|15470.4|15469.9|15468.4|94
1650543510000|2022-04-21 12:18:30|15471.7|15470.2|15472.9|15471.4|15472.9|15471.4|15470.9|15469.4|255
1650543520000|2022-04-21 12:18:40|15472.2|15470.4|15472.9|15470.4|15472.9|15470.7|15471.9|15470.2|163
1650543530000|2022-04-21 12:18:50|15472.7|15471.2|15470.9|15469.4|15472.9|15471.4|15470.9|15469.4|127
1650543540000|2022-04-21 12:19:00|15469.9|15468.4|15469.9|15468.4|15469.9|15468.4|15469.9|15468.4|17
1650543550000|2022-04-21 12:19:10|15470.9|15468.7|15470.9|15469.4|15470.9|15469.4|15469.9|15468.2|101
1650543560000|2022-04-21 12:19:20|15471.9|15470.4|15471.9|15470.4|15471.9|15470.4|15471.9|15470.4|1
1650543570000|2022-04-21 12:19:30|15472.7|15471.2|15472.9|15471.4|15473.9|15471.4|15471.9|15470.4|207
1650543580000|2022-04-21 12:19:40|15473.9|15472.4|15472.9|15471.4|15473.9|15472.4|15472.9|15471.4|66
1650543590000|2022-04-21 12:19:50|15471.9|15470.4|15471.9|15469.4|15472.9|15471.4|15470.9|15469.4|93
1650543600000|2022-04-21 12:20:00|15470.9|15468.4|15465.9|15464.4|15470.9|15468.4|15465.9|15464.4|189
1650543610000|2022-04-21 12:20:10|15466.9|15465.4|15465.9|15464.4|15466.9|15465.4|15464.9|15463.4|198
1650543620000|2022-04-21 12:20:20|15464.9|15463.4|15465.9|15464.4|15465.9|15464.4|15463.9|15462.4|139
1650543630000|2022-04-21 12:20:30|15464.9|15463.4|15464.9|15463.4|15465.9|15464.4|15463.9|15462.4|58
1650543640000|2022-04-21 12:20:40|15465.9|15464.4|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|157
1650543650000|2022-04-21 12:20:50|15465.4|15463.9|15465.9|15463.4|15465.9|15464.4|15465.4|15463.4|56
1650543660000|2022-04-21 12:21:00|15464.9|15463.9|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|78
1650543670000|2022-04-21 12:21:10|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|48
1650543680000|2022-04-21 12:21:20|15466.4|15464.9|15465.9|15464.4|15466.4|15464.9|15464.9|15463.4|127
1650543690000|2022-04-21 12:21:30|15466.9|15465.4|15464.9|15463.4|15466.9|15465.4|15464.9|15463.4|202
1650543700000|2022-04-21 12:21:40|15464.4|15462.9|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|59
1650543710000|2022-04-21 12:21:50|15464.2|15461.7|15464.9|15463.4|15465.2|15463.4|15462.7|15461.2|82
1650543720000|2022-04-21 12:22:00|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|7
1650543740000|2022-04-21 12:22:20|15465.4|15463.9|15466.9|15465.4|15466.9|15465.4|15465.4|15463.9|82
1650543750000|2022-04-21 12:22:30|15466.7|15464.2|15466.9|15465.4|15467.9|15466.4|15465.9|15464.2|31
1650543760000|2022-04-21 12:22:40|15467.9|15466.2|15466.9|15465.4|15467.9|15466.2|15466.7|15464.2|172
1650543770000|2022-04-21 12:22:50|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|15467.9|15466.4|38
1650543780000|2022-04-21 12:23:00|15467.7|15466.2|15466.9|15465.4|15467.9|15466.4|15466.9|15465.4|55
1650543790000|2022-04-21 12:23:10|15467.9|15466.4|15466.9|15465.4|15467.9|15466.4|15466.9|15465.4|14
1650543800000|2022-04-21 12:23:20|15467.4|15465.9|15467.9|15466.4|15467.9|15466.4|15466.9|15465.2|29
1650543810000|2022-04-21 12:23:30|15466.9|15465.4|15464.9|15463.4|15466.9|15465.4|15464.9|15463.4|30
1650543820000|2022-04-21 12:23:40|15463.9|15462.4|15460.7|15459.2|15463.9|15462.4|15460.7|15459.2|72
1650543830000|2022-04-21 12:23:50|15459.7|15458.2|15459.7|15458.2|15460.7|15459.2|15459.7|15458.2|43
1650543840000|2022-04-21 12:24:00|15460.2|15458.7|15460.7|15458.2|15461.7|15460.2|15459.7|15458.2|104
1650543850000|2022-04-21 12:24:10|15461.7|15459.2|15462.7|15461.2|15462.7|15461.2|15461.7|15459.2|124
1650543860000|2022-04-21 12:24:20|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|84
1650543870000|2022-04-21 12:24:30|15462.9|15461.4|15462.7|15461.2|15463.9|15462.4|15461.7|15460.2|80
1650543880000|2022-04-21 12:24:40|15461.7|15460.2|15459.7|15458.2|15461.9|15460.2|15459.7|15457.9|150
1650543890000|2022-04-21 12:24:50|15460.7|15459.2|15461.7|15460.2|15461.7|15460.2|15459.7|15457.9|50
1650543900000|2022-04-21 12:25:00|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|64
1650543910000|2022-04-21 12:25:10|15461.7|15460.2|15461.7|15460.2|15461.7|15460.2|15461.7|15460.2|14
1650543920000|2022-04-21 12:25:20|15462.4|15459.9|15462.7|15460.2|15462.7|15461.2|15461.7|15459.9|70
1650543930000|2022-04-21 12:25:30|15461.9|15460.4|15461.7|15460.2|15462.7|15460.4|15461.7|15460.2|64
1650543940000|2022-04-21 12:25:40|15462.7|15461.2|15461.7|15460.2|15462.7|15461.2|15461.7|15460.2|140
1650543950000|2022-04-21 12:25:50|15462.7|15461.2|15462.7|15461.2|15463.9|15462.4|15462.4|15460.9|50
1650543960000|2022-04-21 12:26:00|15462.2|15460.7|15459.7|15458.2|15462.2|15460.7|15459.7|15458.2|122
1650543970000|2022-04-21 12:26:10|15458.7|15457.2|15458.4|15456.9|15458.7|15457.2|15457.4|15455.9|70
1650543980000|2022-04-21 12:26:20|15457.4|15455.9|15456.4|15454.9|15457.4|15455.9|15456.4|15454.9|86
1650543990000|2022-04-21 12:26:30|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|15456.4|15454.9|209
1650544000000|2022-04-21 12:26:40|15456.4|15454.9|15457.4|15455.9|15457.4|15455.9|15456.4|15454.9|166
1650544010000|2022-04-21 12:26:50|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|15457.4|15455.9|112
1650544020000|2022-04-21 12:27:00|15459.4|15457.2|15458.4|15456.9|15459.4|15457.2|15458.2|15456.7|105
1650544030000|2022-04-21 12:27:10|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|3
1650544040000|2022-04-21 12:27:20|15460.7|15459.2|15460.7|15459.2|15460.7|15459.2|15460.7|15459.2|15
1650544050000|2022-04-21 12:27:30|15461.4|15458.9|15461.7|15460.2|15461.7|15460.2|15461.4|15458.9|117
1650544060000|2022-04-21 12:27:40|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|86
1650544070000|2022-04-21 12:27:50|15462.2|15460.7|15459.7|15458.2|15462.2|15460.7|15459.7|15458.2|66
1650544080000|2022-04-21 12:28:00|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|15457.4|15455.9|168
1650544090000|2022-04-21 12:28:10|15457.4|15455.9|15458.4|15456.9|15458.4|15456.9|15456.4|15454.9|54
1650544100000|2022-04-21 12:28:20|15459.4|15457.9|15459.7|15458.2|15459.7|15458.2|15458.2|15456.7|163
1650544110000|2022-04-21 12:28:30|15460.7|15459.2|15462.7|15460.2|15462.7|15460.2|15459.7|15459.2|29
1650544120000|2022-04-21 12:28:40|15461.9|15460.4|15462.7|15461.2|15462.7|15461.2|15461.7|15460.2|31
1650544130000|2022-04-21 12:28:50|15463.7|15462.2|15463.4|15460.9|15463.9|15462.4|15461.7|15460.2|177
1650544140000|2022-04-21 12:29:00|15463.9|15461.4|15463.9|15461.4|15463.9|15461.7|15461.7|15459.9|86
1650544150000|2022-04-21 12:29:10|15463.7|15462.2|15463.9|15462.4|15463.9|15462.4|15463.7|15462.2|32
1650544160000|2022-04-21 12:29:20|15462.7|15461.2|15463.9|15462.4|15463.9|15462.4|15462.7|15461.2|114
1650544170000|2022-04-21 12:29:30|15463.2|15461.4|15463.9|15461.4|15463.9|15461.7|15463.2|15461.4|25
1650544180000|2022-04-21 12:29:40|15463.7|15462.2|15463.9|15462.4|15463.9|15462.4|15462.7|15461.2|132
1650544190000|2022-04-21 12:29:50|15463.4|15461.4|15463.9|15462.4|15463.9|15462.4|15463.4|15461.4|36
1650544200000|2022-04-21 12:30:00|15463.2|15461.7|15463.9|15462.4|15463.9|15462.4|15463.2|15461.7|87
1650544210000|2022-04-21 12:30:10|15464.4|15462.9|15464.9|15463.4|15468.2|15466.7|15464.4|15462.9|259
1650544220000|2022-04-21 12:30:20|15463.9|15462.4|15464.9|15463.4|15465.9|15464.4|15463.9|15462.4|89
1650544230000|2022-04-21 12:30:30|15463.9|15462.4|15463.9|15462.4|15464.9|15462.4|15463.9|15461.4|59
1650544240000|2022-04-21 12:30:40|15464.7|15462.2|15463.9|15462.4|15465.2|15463.4|15463.9|15462.2|29
1650544250000|2022-04-21 12:30:50|15462.7|15461.2|15463.9|15462.4|15465.2|15463.4|15462.7|15461.2|171
1650544260000|2022-04-21 12:31:00|15462.9|15461.4|15463.9|15462.4|15464.9|15463.4|15462.7|15461.2|168
1650544270000|2022-04-21 12:31:10|15462.7|15461.2|15463.9|15462.4|15463.9|15462.4|15462.7|15461.2|62
1650544280000|2022-04-21 12:31:20|15464.9|15461.2|15463.9|15461.4|15464.9|15462.4|15462.7|15461.2|61
1650544290000|2022-04-21 12:31:30|15463.7|15461.2|15463.9|15462.4|15464.9|15463.4|15462.2|15460.7|133
1650544300000|2022-04-21 12:31:40|15464.2|15461.4|15463.9|15462.4|15464.2|15462.4|15462.7|15461.2|11
1650544310000|2022-04-21 12:31:50|15462.7|15461.2|15463.9|15462.4|15463.9|15462.4|15462.7|15461.2|14
1650544320000|2022-04-21 12:32:00|15462.9|15461.4|15462.7|15461.2|15463.9|15462.4|15462.4|15460.2|70
1650544330000|2022-04-21 12:32:10|15463.7|15462.2|15463.9|15462.4|15463.9|15462.4|15462.7|15460.9|37
1650544340000|2022-04-21 12:32:20|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|15461.7|15460.2|14
1650544350000|2022-04-21 12:32:30|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15462.7|15461.2|87
1650544360000|2022-04-21 12:32:40|15465.2|15462.7|15464.9|15463.4|15465.2|15463.4|15463.9|15462.4|34
1650544370000|2022-04-21 12:32:50|15462.7|15461.2|15465.9|15464.4|15465.9|15464.4|15462.7|15461.2|196
1650544380000|2022-04-21 12:33:00|||||||||49
1650544390000|2022-04-21 12:33:10|15466.4|15464.9|15465.9|15464.4|15466.9|15465.4|15465.9|15464.4|440
1650544400000|2022-04-21 12:33:20|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15465.9|15464.4|113
1650544410000|2022-04-21 12:33:30|15467.2|15464.4|15463.9|15462.4|15467.2|15465.4|15463.9|15462.4|352
1650544420000|2022-04-21 12:33:40|15464.9|15463.4|15465.9|15464.4|15465.9|15464.4|15464.7|15462.4|24
1650544430000|2022-04-21 12:33:50|15464.9|15463.4|15464.9|15463.4|15466.2|15464.4|15463.9|15462.4|33
1650544440000|2022-04-21 12:34:00|15465.4|15463.9|15463.9|15462.4|15465.4|15463.9|15463.9|15462.4|14
1650544450000|2022-04-21 12:34:10|15462.7|15461.4|15462.7|15460.2|15462.7|15461.4|15461.7|15460.2|177
1650544460000|2022-04-21 12:34:20|15462.4|15460.9|15462.7|15461.2|15462.7|15461.2|15462.4|15460.2|76
1650544470000|2022-04-21 12:34:30|15461.7|15460.2|15462.7|15461.2|15462.7|15461.2|15461.7|15460.2|370
1650544480000|2022-04-21 12:34:40|15463.9|15462.4|15464.9|15463.4|15464.9|15463.4|15462.7|15461.2|88
1650544490000|2022-04-21 12:34:50|15464.4|15462.9|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|66
1650544500000|2022-04-21 12:35:00|15463.9|15462.4|15465.9|15464.4|15465.9|15464.4|15463.9|15462.4|89
1650544510000|2022-04-21 12:35:10|15466.9|15465.4|15460.7|15459.2|15466.9|15465.4|15460.7|15459.2|330
1650544520000|2022-04-21 12:35:20|15460.2|15458.7|15461.7|15460.2|15462.7|15460.2|15460.2|15458.7|29
1650544530000|2022-04-21 12:35:30|15462.7|15461.2|15463.9|15461.4|15465.2|15462.7|15461.7|15460.2|261
1650544540000|2022-04-21 12:35:40|15463.2|15462.4|15462.7|15460.2|15463.2|15462.4|15460.7|15459.2|33
1650544550000|2022-04-21 12:35:50|15461.7|15461.2|15462.7|15461.2|15462.7|15461.2|15461.7|15461.2|1
1650544560000|2022-04-21 12:36:00|15463.9|15461.4|15462.7|15461.2|15463.9|15461.7|15461.7|15460.2|31
1650544570000|2022-04-21 12:36:10|15463.9|15461.4|15462.7|15461.2|15463.9|15461.4|15462.7|15461.2|19
1650544580000|2022-04-21 12:36:20|15463.9|15462.4|15463.9|15462.4|15464.2|15462.4|15463.9|15461.7|20
1650544590000|2022-04-21 12:36:30|15462.7|15461.2|15464.9|15463.4|15464.9|15463.4|15462.7|15461.2|88
1650544600000|2022-04-21 12:36:40|15465.9|15464.4|15467.9|15466.4|15467.9|15466.4|15464.9|15463.4|53
1650544610000|2022-04-21 12:36:50|15466.9|15465.4|15464.9|15463.4|15467.9|15466.4|15464.9|15463.4|97
1650544620000|2022-04-21 12:37:00|15465.9|15464.4|15468.9|15467.4|15468.9|15467.4|15464.9|15463.4|92
1650544630000|2022-04-21 12:37:10|15467.9|15466.4|15470.9|15469.4|15470.9|15469.4|15467.9|15466.2|98
1650544640000|2022-04-21 12:37:20|15469.9|15468.4|15468.9|15467.4|15469.9|15468.4|15468.9|15467.4|200
1650544650000|2022-04-21 12:37:30|15467.9|15466.4|15470.9|15469.4|15471.2|15469.4|15467.9|15466.4|117
1650544660000|2022-04-21 12:37:40|||||||||84
1650544670000|2022-04-21 12:37:50|15471.9|15470.4|15470.9|15469.4|15471.9|15470.4|15469.9|15468.4|106
1650544680000|2022-04-21 12:38:00|15471.9|15468.4|15472.7|15470.2|15472.7|15471.2|15471.9|15468.4|67
1650544690000|2022-04-21 12:38:10|15472.4|15470.9|15472.7|15471.2|15472.7|15471.2|15471.9|15470.4|91
1650544700000|2022-04-21 12:38:20|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15472.7|15471.2|193
1650544710000|2022-04-21 12:38:30|15472.4|15470.9|15469.9|15468.4|15472.7|15471.2|15469.9|15468.4|405
1650544720000|2022-04-21 12:38:40|15468.9|15467.4|15468.9|15467.4|15468.9|15467.4|15468.4|15466.9|179
1650544730000|2022-04-21 12:38:50|15467.9|15466.4|15468.9|15467.4|15468.9|15467.4|15467.9|15466.4|10
1650544740000|2022-04-21 12:39:00|15469.4|15467.9|15468.9|15467.4|15469.4|15467.9|15468.9|15467.4|27
1650544750000|2022-04-21 12:39:10|15468.4|15466.9|15469.9|15468.4|15469.9|15468.4|15467.9|15466.4|175
1650544760000|2022-04-21 12:39:20|15468.9|15467.4|15469.9|15468.4|15469.9|15468.4|15468.9|15467.4|30
1650544770000|2022-04-21 12:39:30|15468.9|15467.4|15469.9|15468.4|15470.4|15468.9|15468.9|15467.4|107
1650544780000|2022-04-21 12:39:40|15468.9|15467.4|15468.9|15466.4|15469.2|15467.4|15467.9|15466.4|95
1650544790000|2022-04-21 12:39:50|15468.7|15467.2|15470.9|15469.4|15470.9|15469.4|15468.7|15467.2|207
1650544800000|2022-04-21 12:40:00|15471.9|15470.4|15473.4|15471.9|15473.4|15471.9|15471.9|15470.4|75
1650544810000|2022-04-21 12:40:10|15474.9|15472.4|15474.9|15473.4|15475.2|15473.7|15473.9|15472.2|50
1650544820000|2022-04-21 12:40:20|15475.2|15473.7|15475.2|15473.7|15475.9|15473.7|15473.9|15472.2|144
1650544830000|2022-04-21 12:40:30|15474.9|15473.4|15472.9|15471.4|15475.2|15473.7|15472.9|15471.4|308
1650544840000|2022-04-21 12:40:40|15473.9|15472.4|15472.9|15471.4|15474.2|15472.4|15472.9|15471.2|101
1650544850000|2022-04-21 12:40:50|15473.9|15472.4|15473.7|15471.2|15475.2|15473.7|15472.9|15471.2|282
1650544860000|2022-04-21 12:41:00|15472.9|15471.4|15472.9|15471.4|15474.9|15472.7|15472.9|15471.2|487
1650544870000|2022-04-21 12:41:10|15473.9|15472.4|15472.9|15471.4|15473.9|15472.4|15472.9|15471.4|42
1650544880000|2022-04-21 12:41:20|15473.4|15471.9|15475.2|15473.7|15475.2|15473.7|15473.4|15471.9|140
1650544890000|2022-04-21 12:41:30|15474.9|15473.4|15475.2|15473.7|15475.2|15473.7|15474.9|15473.4|32
1650544900000|2022-04-21 12:41:40|15476.2|15474.7|15475.2|15473.7|15477.2|15475.7|15473.9|15472.4|507
1650544910000|2022-04-21 12:41:50|15474.6|15473.1|15473.9|15472.4|15474.9|15473.4|15472.7|15471.2|186
1650544920000|2022-04-21 12:42:00|15472.9|15471.4|15473.9|15472.4|15473.9|15472.4|15472.9|15471.4|24
1650544930000|2022-04-21 12:42:10|15473.7|15472.2|15473.9|15472.4|15473.9|15472.4|15472.9|15471.4|34
1650544940000|2022-04-21 12:42:20|15475.4|15472.9|15471.9|15470.4|15475.4|15473.4|15471.9|15470.4|91
1650544950000|2022-04-21 12:42:30|15472.9|15471.4|15472.9|15471.4|15472.9|15471.4|15471.9|15470.4|66
1650544960000|2022-04-21 12:42:40|15471.9|15470.4|15471.9|15470.4|15471.9|15470.4|15471.9|15470.4|140
1650544970000|2022-04-21 12:42:50|15472.9|15471.4|15473.9|15472.4|15473.9|15472.4|15471.9|15470.4|265
1650544980000|2022-04-21 12:43:00|15472.9|15471.4|15473.9|15472.4|15474.9|15472.7|15472.9|15471.2|52
1650544990000|2022-04-21 12:43:10|15474.9|15472.7|15473.9|15472.4|15474.9|15472.7|15473.9|15472.4|19
1650545000000|2022-04-21 12:43:20|15473.2|15471.4|15472.9|15471.4|15473.2|15471.7|15471.9|15470.4|72
1650545010000|2022-04-21 12:43:30|15473.4|15470.4|15474.9|15472.4|15474.9|15473.4|15473.4|15470.4|99
1650545020000|2022-04-21 12:43:40|15474.7|15473.2|15475.2|15473.7|15476.2|15474.2|15474.7|15473.2|51
1650545030000|2022-04-21 12:43:50|15475.9|15473.4|15480.2|15478.7|15480.2|15478.7|15475.9|15473.4|221
1650545040000|2022-04-21 12:44:00|15481.2|15479.4|15480.2|15478.7|15481.2|15479.7|15480.2|15478.7|151
1650545050000|2022-04-21 12:44:10|15479.2|15477.7|15480.2|15478.7|15480.2|15478.7|15478.2|15476.7|324
1650545060000|2022-04-21 12:44:20|15481.2|15479.7|15480.2|15478.7|15481.2|15479.7|15480.2|15478.7|538
1650545070000|2022-04-21 12:44:30|15479.2|15477.7|15480.2|15478.7|15480.2|15478.7|15479.2|15477.7|150
1650545080000|2022-04-21 12:44:40|15479.2|15477.7|15481.2|15479.7|15482.2|15480.7|15479.2|15477.7|115
1650545090000|2022-04-21 12:44:50|15482.2|15480.7|15481.2|15479.7|15482.2|15480.7|15481.2|15479.7|82
1650545100000|2022-04-21 12:45:00|15482.2|15480.7|15482.2|15480.7|15482.2|15480.7|15481.2|15479.7|158
1650545110000|2022-04-21 12:45:10|15481.2|15479.7|15481.2|15479.7|15481.2|15479.7|15481.2|15479.7|73
1650545120000|2022-04-21 12:45:20|15482.2|15480.7|15482.2|15480.7|15482.6|15481.1|15482.2|15479.7|68
1650545130000|2022-04-21 12:45:30|15482.6|15481.1|15481.2|15479.7|15483.2|15481.7|15481.2|15479.7|231
1650545140000|2022-04-21 12:45:40|15480.2|15478.7|15480.2|15478.7|15480.2|15478.7|15480.2|15478.7|44
1650545150000|2022-04-21 12:45:50|15479.2|15477.7|15478.2|15476.7|15480.2|15477.7|15478.2|15476.7|70
1650545160000|2022-04-21 12:46:00|15477.9|15475.4|15476.2|15474.7|15478.2|15476.7|15475.2|15473.7|45
1650545170000|2022-04-21 12:46:10|15477.2|15475.7|15478.2|15476.7|15479.2|15477.7|15477.2|15475.7|268
1650545180000|2022-04-21 12:46:20|15479.2|15477.7|15480.2|15478.7|15480.2|15478.7|15478.6|15477.1|76
1650545190000|2022-04-21 12:46:30|15480.7|15479.2|15480.2|15478.7|15481.2|15479.7|15480.2|15478.7|231
1650545200000|2022-04-21 12:46:40|15480.7|15479.2|15480.2|15478.7|15481.2|15479.7|15480.2|15478.7|63
1650545210000|2022-04-21 12:46:50|||||||||6
1650545220000|2022-04-21 12:47:00|15479.2|15477.7|15480.2|15478.7|15480.2|15478.7|15479.2|15477.7|47
1650545230000|2022-04-21 12:47:10|15481.2|15479.7|15482.2|15480.7|15483.2|15481.7|15481.2|15479.7|219
1650545240000|2022-04-21 12:47:20|15483.2|15481.7|15482.2|15480.7|15483.2|15481.7|15482.2|15480.7|679
1650545250000|2022-04-21 12:47:30|15483.2|15481.7|15482.2|15479.7|15483.2|15481.7|15482.2|15479.7|267
1650545260000|2022-04-21 12:47:40|15483.2|15480.7|15482.2|15480.7|15483.2|15480.9|15482.2|15480.7|47
1650545270000|2022-04-21 12:47:50|15481.4|15479.9|15480.4|15478.9|15482.4|15480.9|15480.4|15478.9|105
1650545280000|2022-04-21 12:48:00|15479.9|15478.4|15482.4|15480.9|15482.4|15480.9|15479.2|15477.7|182
1650545290000|2022-04-21 12:48:10|15481.4|15479.9|15482.4|15479.9|15482.4|15480.9|15479.2|15477.7|89
1650545300000|2022-04-21 12:48:20|15481.6|15480.1|15481.4|15479.9|15482.4|15480.9|15481.4|15479.7|74
1650545310000|2022-04-21 12:48:30|15482.4|15480.9|15483.2|15481.7|15484.2|15482.4|15482.4|15480.7|241
1650545320000|2022-04-21 12:48:40|15482.4|15480.9|15483.2|15480.7|15483.4|15481.7|15481.4|15479.9|85
1650545330000|2022-04-21 12:48:50|15482.4|15481.7|15480.4|15478.9|15483.2|15481.7|15480.4|15478.9|2185
1650545340000|2022-04-21 12:49:00|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|24
1650545350000|2022-04-21 12:49:10|15480.4|15478.9|15481.4|15479.9|15481.4|15479.9|15480.4|15478.9|50
1650545360000|2022-04-21 12:49:20|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|88
1650545370000|2022-04-21 12:49:30|15481.4|15479.9|15479.2|15477.7|15481.4|15479.9|15478.6|15476.7|934
1650545380000|2022-04-21 12:49:40|15480.4|15477.9|15480.4|15478.9|15480.6|15478.9|15479.2|15477.4|25
1650545390000|2022-04-21 12:49:50|15480.9|15479.4|15478.2|15476.7|15481.4|15479.9|15478.2|15476.7|92
1650545400000|2022-04-21 12:50:00|15477.2|15475.7|15478.2|15476.7|15479.2|15477.7|15477.2|15475.4|69
1650545410000|2022-04-21 12:50:10|15477.9|15475.4|15478.2|15476.7|15479.2|15477.7|15477.2|15475.4|444
1650545420000|2022-04-21 12:50:20|15477.2|15475.7|15477.2|15475.7|15478.2|15476.7|15477.2|15475.7|148
1650545430000|2022-04-21 12:50:30|15478.2|15476.7|15478.2|15476.7|15478.2|15476.7|15478.2|15476.7|71
1650545440000|2022-04-21 12:50:40|15477.6|15476.1|15479.2|15477.7|15479.2|15477.7|15477.2|15475.7|465
1650545450000|2022-04-21 12:50:50|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|17
1650545460000|2022-04-21 12:51:00|15479.2|15477.7|15481.4|15479.9|15481.4|15479.9|15479.2|15477.7|108
1650545470000|2022-04-21 12:51:10|15480.9|15479.4|15479.2|15477.7|15480.9|15479.4|15479.2|15477.7|104
1650545480000|2022-04-21 12:51:20|15480.2|15478.7|15478.2|15476.7|15480.2|15478.7|15477.2|15475.7|111
1650545490000|2022-04-21 12:51:30|15477.2|15475.7|15478.2|15475.7|15478.2|15476.7|15477.2|15475.7|31
1650545500000|2022-04-21 12:51:40|15477.9|15476.4|15477.2|15475.7|15478.2|15476.7|15477.2|15475.4|130
1650545510000|2022-04-21 12:51:50|15478.2|15476.7|15479.2|15477.7|15479.2|15477.7|15478.2|15476.7|40
1650545520000|2022-04-21 12:52:00|15478.2|15476.7|15478.9|15477.4|15479.4|15477.7|15478.2|15476.7|21
1650545530000|2022-04-21 12:52:10|15479.2|15477.7|15482.4|15480.9|15482.4|15480.9|15478.9|15476.7|80
1650545540000|2022-04-21 12:52:20|15481.9|15480.4|15483.2|15481.7|15483.9|15482.4|15481.9|15480.4|128
1650545550000|2022-04-21 12:52:30|15483.9|15482.4|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|156
1650545560000|2022-04-21 12:52:40|15484.4|15482.9|15482.4|15480.9|15484.4|15482.9|15482.4|15480.9|30
1650545570000|2022-04-21 12:52:50|15483.4|15481.2|15484.4|15481.9|15484.7|15482.9|15482.7|15480.9|62
1650545580000|2022-04-21 12:53:00|15483.7|15482.9|15483.4|15480.9|15484.4|15482.9|15483.4|15480.9|37
1650545590000|2022-04-21 12:53:10|15483.2|15481.7|15482.4|15480.9|15483.4|15481.9|15482.4|15480.9|28
1650545600000|2022-04-21 12:53:20|15483.4|15481.9|15480.4|15478.9|15483.7|15481.9|15480.4|15478.9|31
1650545610000|2022-04-21 12:53:30|15481.4|15479.9|15480.4|15478.9|15481.4|15479.9|15480.4|15478.9|26
1650545620000|2022-04-21 12:53:40|15481.4|15479.2|15481.4|15479.9|15481.7|15479.9|15480.7|15478.9|125
1650545630000|2022-04-21 12:53:50|||||||||11
1650545640000|2022-04-21 12:54:00|15482.4|15480.9|15480.4|15477.9|15482.4|15480.9|15480.4|15477.9|153
1650545650000|2022-04-21 12:54:10|15479.2|15477.7|15478.2|15475.7|15479.2|15477.7|15477.2|15475.7|80
1650545660000|2022-04-21 12:54:20|15477.9|15476.4|15476.2|15474.7|15478.2|15476.7|15476.2|15474.7|77
1650545670000|2022-04-21 12:54:30|15477.2|15475.7|15476.2|15474.7|15478.2|15476.7|15476.2|15474.7|312
1650545680000|2022-04-21 12:54:40|15475.2|15473.7|15476.2|15474.7|15476.2|15474.7|15473.9|15472.2|533
1650545690000|2022-04-21 12:54:50|15476.9|15474.4|15476.2|15474.7|15477.2|15475.7|15476.2|15474.4|367
1650545700000|2022-04-21 12:55:00|15477.2|15474.9|15475.2|15473.7|15477.2|15475.7|15473.9|15472.4|782
1650545710000|2022-04-21 12:55:10|15473.9|15472.4|15472.9|15471.4|15475.2|15473.7|15471.9|15470.2|246
1650545720000|2022-04-21 12:55:20|15472.4|15470.9|15470.9|15469.4|15472.4|15470.9|15469.9|15468.4|403
1650545730000|2022-04-21 12:55:30|15471.4|15469.9|15470.9|15469.4|15471.9|15470.4|15469.9|15468.4|162
1650545740000|2022-04-21 12:55:40|15471.9|15470.4|15470.9|15469.4|15472.2|15470.4|15470.9|15469.4|102
1650545750000|2022-04-21 12:55:50|15471.9|15470.4|15472.9|15471.4|15472.9|15471.4|15471.9|15470.4|14
1650545760000|2022-04-21 12:56:00|15472.4|15470.9|15472.9|15471.4|15472.9|15471.4|15471.9|15470.4|123
1650545770000|2022-04-21 12:56:10|15472.2|15470.4|15472.9|15471.4|15472.9|15471.4|15471.9|15470.4|61
1650545780000|2022-04-21 12:56:20|15473.9|15472.4|15473.9|15471.4|15473.9|15472.4|15472.9|15471.4|82
1650545790000|2022-04-21 12:56:30|15473.7|15472.2|15473.9|15472.4|15473.9|15472.4|15473.7|15472.2|0
1650545800000|2022-04-21 12:56:40|15474.7|15472.2|15473.9|15472.4|15475.2|15473.7|15473.9|15472.2|319
1650545810000|2022-04-21 12:56:50|15474.9|15473.7|15476.2|15474.7|15476.2|15474.7|15473.9|15473.7|32
1650545820000|2022-04-21 12:57:00|15475.4|15473.9|15475.2|15473.7|15476.2|15474.7|15474.9|15472.4|38
1650545830000|2022-04-21 12:57:10|15474.2|15472.7|15476.2|15474.7|15476.2|15474.7|15473.9|15472.4|79
1650545840000|2022-04-21 12:57:20|15475.2|15473.7|15475.2|15473.7|15476.2|15474.7|15475.2|15473.7|257
1650545850000|2022-04-21 12:57:30|15475.7|15474.2|15476.2|15473.7|15476.4|15474.7|15475.2|15473.7|191
1650545860000|2022-04-21 12:57:40|15475.9|15474.4|15476.2|15474.7|15477.2|15475.7|15475.7|15473.4|220
1650545870000|2022-04-21 12:57:50|15476.7|15475.2|15476.2|15474.7|15477.2|15475.7|15476.2|15474.7|45
1650545880000|2022-04-21 12:58:00|15477.2|15475.7|15477.2|15475.7|15477.2|15475.7|15477.2|15475.7|18
1650545890000|2022-04-21 12:58:10|15476.2|15474.7|15476.2|15474.7|15476.2|15474.7|15476.2|15474.7|26
1650545900000|2022-04-21 12:58:20|15477.2|15475.7|15477.2|15475.7|15477.2|15475.7|15476.2|15474.4|135
1650545910000|2022-04-21 12:58:30|15476.9|15474.4|15476.2|15474.7|15476.9|15474.7|15476.2|15474.4|116
1650545920000|2022-04-21 12:58:40|15475.2|15473.7|15472.9|15471.4|15475.2|15473.7|15472.9|15471.4|40
1650545930000|2022-04-21 12:58:50|15473.9|15472.4|15475.2|15473.7|15476.2|15474.7|15473.9|15472.4|109
1650545940000|2022-04-21 12:59:00|15476.2|15474.7|15473.9|15472.4|15476.2|15474.7|15473.9|15472.4|91
1650545950000|2022-04-21 12:59:10|15475.2|15473.7|15475.2|15473.7|15475.2|15473.7|15474.9|15472.4|116
1650545960000|2022-04-21 12:59:20|||||||||3
1650545970000|2022-04-21 12:59:30|15476.2|15474.7|15475.2|15473.7|15476.2|15474.7|15474.4|15472.9|22
1650545980000|2022-04-21 12:59:40|15476.2|15473.9|15476.2|15474.7|15476.4|15474.7|15475.2|15473.7|50
1650545990000|2022-04-21 12:59:50|||||||||81
1650546000000|2022-04-21 13:00:00|15475.9|15473.7|15476.2|15474.7|15476.2|15474.7|15475.9|15473.4|104
1650546010000|2022-04-21 13:00:10|15475.7|15474.2|15476.2|15474.7|15476.2|15474.7|15475.2|15473.4|95
1650546020000|2022-04-21 13:00:20|15475.2|15473.7|15476.2|15474.7|15476.4|15474.7|15475.2|15473.7|137
1650546030000|2022-04-21 13:00:30|15475.7|15474.2|15475.2|15473.7|15476.2|15474.7|15475.2|15473.7|109
1650546040000|2022-04-21 13:00:40|15473.9|15472.4|15472.9|15471.4|15475.2|15473.7|15472.9|15471.4|92
1650546050000|2022-04-21 13:00:50|15471.9|15470.4|15471.9|15470.4|15471.9|15470.4|15471.9|15470.4|218
1650546060000|2022-04-21 13:01:00|15471.4|15469.9|15471.9|15470.4|15472.9|15471.4|15471.4|15469.9|102
1650546070000|2022-04-21 13:01:10|15472.4|15470.9|15471.9|15470.4|15472.4|15470.9|15471.9|15470.4|906
1650546080000|2022-04-21 13:01:20|15470.9|15469.4|15468.9|15467.4|15470.9|15469.4|15468.9|15467.4|113
1650546090000|2022-04-21 13:01:30|15469.9|15468.4|15467.9|15466.4|15469.9|15468.4|15467.9|15466.4|212
1650546100000|2022-04-21 13:01:40|15466.9|15465.4|15463.9|15462.4|15467.9|15465.4|15463.9|15462.4|380
1650546110000|2022-04-21 13:01:50|15464.4|15462.9|15465.9|15464.4|15467.2|15465.4|15464.4|15462.9|104
1650546120000|2022-04-21 13:02:00|15464.9|15463.4|15467.9|15466.4|15467.9|15466.4|15464.9|15463.4|59
1650546130000|2022-04-21 13:02:10|15466.9|15465.4|15468.9|15467.4|15468.9|15467.4|15466.9|15465.4|309
1650546140000|2022-04-21 13:02:20|15469.9|15468.4|15469.9|15468.4|15469.9|15468.4|15468.9|15468.4|68
1650546150000|2022-04-21 13:02:30|15468.9|15467.4|15468.2|15465.7|15469.2|15467.7|15466.9|15465.4|144
1650546160000|2022-04-21 13:02:40|15467.9|15466.4|15467.9|15465.4|15467.9|15466.4|15466.9|15465.2|5
1650546170000|2022-04-21 13:02:50|15467.2|15465.7|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|97
1650546180000|2022-04-21 13:03:00|15468.9|15467.4|15469.9|15468.4|15469.9|15468.4|15468.9|15467.4|79
1650546190000|2022-04-21 13:03:10|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15469.9|15468.4|162
1650546200000|2022-04-21 13:03:20|15472.9|15470.7|15475.2|15473.7|15476.4|15474.7|15471.9|15470.4|186
1650546210000|2022-04-21 13:03:30|15476.2|15474.7|15476.2|15474.7|15476.2|15474.7|15475.2|15473.4|84
1650546220000|2022-04-21 13:03:40|15476.4|15473.9|15476.2|15474.7|15476.4|15474.7|15475.9|15473.7|129
1650546230000|2022-04-21 13:03:50|15475.2|15473.7|15475.2|15473.7|15475.2|15473.7|15473.9|15472.4|106
1650546240000|2022-04-21 13:04:00|15473.7|15472.2|15475.2|15473.7|15476.2|15474.7|15473.7|15472.2|35
1650546250000|2022-04-21 13:04:10|15474.7|15473.2|15473.9|15472.4|15475.2|15473.7|15473.7|15471.2|270
1650546260000|2022-04-21 13:04:20|15475.2|15473.7|15475.2|15473.7|15476.2|15474.7|15474.4|15472.9|102
1650546270000|2022-04-21 13:04:30|15473.9|15472.7|15475.2|15473.7|15475.2|15473.7|15473.9|15471.9|133
1650546280000|2022-04-21 13:04:40|15474.7|15473.2|15471.9|15470.4|15475.2|15473.7|15471.9|15470.4|170
1650546290000|2022-04-21 13:04:50|15472.9|15471.4|15472.9|15470.4|15472.9|15471.4|15471.9|15470.4|92
1650546300000|2022-04-21 13:05:00|15471.9|15471.4|15471.9|15470.4|15472.9|15471.4|15471.9|15470.4|68
1650546310000|2022-04-21 13:05:10|15471.4|15469.9|15472.9|15471.4|15472.9|15471.4|15471.4|15469.9|148
1650546320000|2022-04-21 13:05:20|15471.9|15470.4|15471.9|15470.4|15472.9|15471.4|15471.9|15470.4|42
1650546330000|2022-04-21 13:05:30|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|60
1650546340000|2022-04-21 13:05:40|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|35
1650546350000|2022-04-21 13:05:50|15472.9|15471.4|15470.9|15469.4|15472.9|15471.4|15470.9|15469.2|48
1650546360000|2022-04-21 13:06:00|15471.9|15470.4|15472.9|15471.4|15473.2|15471.4|15471.9|15470.2|180
1650546370000|2022-04-21 13:06:10|15471.9|15470.4|15469.9|15468.4|15471.9|15470.4|15469.9|15468.2|65
1650546380000|2022-04-21 13:06:20|15470.2|15468.7|15469.9|15468.4|15471.9|15470.4|15469.9|15468.4|199
1650546390000|2022-04-21 13:06:30|15468.9|15467.4|15469.9|15468.4|15470.2|15468.4|15468.9|15467.4|181
1650546400000|2022-04-21 13:06:40|15468.9|15467.4|15467.9|15466.4|15470.2|15468.4|15467.9|15466.4|52
1650546410000|2022-04-21 13:06:50|15468.9|15467.4|15468.9|15467.4|15469.9|15468.4|15467.9|15466.4|46
1650546420000|2022-04-21 13:07:00|15469.9|15468.4|15471.9|15470.4|15471.9|15470.4|15469.9|15468.4|21
1650546430000|2022-04-21 13:07:10|15472.4|15470.9|15472.9|15471.4|15473.9|15472.4|15472.4|15470.9|69
1650546440000|2022-04-21 13:07:20|15473.2|15470.7|15471.9|15470.4|15473.2|15471.4|15471.7|15469.4|129
1650546450000|2022-04-21 13:07:30|15470.9|15469.4|15469.9|15468.4|15471.2|15469.4|15468.9|15467.4|178
1650546460000|2022-04-21 13:07:40|15470.7|15468.2|15473.9|15472.4|15473.9|15472.4|15469.9|15468.2|336
1650546470000|2022-04-21 13:07:50|15473.4|15471.9|15467.9|15466.4|15473.4|15471.9|15467.9|15466.4|285
1650546480000|2022-04-21 13:08:00|15468.4|15466.9|15469.9|15468.4|15470.9|15469.4|15467.9|15466.4|168
1650546490000|2022-04-21 13:08:10|15470.9|15469.4|15460.4|15457.9|15470.9|15469.4|15459.7|15457.9|673
1650546500000|2022-04-21 13:08:20|15459.7|15458.2|15464.9|15463.4|15464.9|15463.4|15459.7|15458.2|227
1650546510000|2022-04-21 13:08:30|15463.9|15462.4|15462.7|15461.2|15463.9|15462.4|15461.7|15460.2|191
1650546520000|2022-04-21 13:08:40|15463.9|15462.4|15462.7|15461.2|15463.9|15462.4|15462.7|15461.2|96
1650546530000|2022-04-21 13:08:50|15462.4|15460.2|15463.9|15462.4|15464.9|15463.4|15462.4|15460.2|144
1650546540000|2022-04-21 13:09:00|15464.9|15463.4|15465.9|15464.4|15465.9|15464.4|15463.9|15462.4|245
1650546550000|2022-04-21 13:09:10|15465.7|15464.2|15464.9|15463.4|15465.9|15464.2|15464.9|15463.4|84
1650546560000|2022-04-21 13:09:20|15465.9|15464.4|15459.7|15458.2|15465.9|15464.4|15459.7|15458.2|125
1650546570000|2022-04-21 13:09:30|15460.7|15459.2|15461.7|15460.2|15461.7|15460.2|15460.7|15459.2|32
1650546580000|2022-04-21 13:09:40|15460.7|15459.2|15462.7|15461.2|15463.9|15461.4|15460.7|15459.2|181
1650546590000|2022-04-21 13:09:50|15461.7|15460.2|15464.9|15463.4|15465.2|15463.4|15460.7|15459.2|137
1650546600000|2022-04-21 13:10:00|15465.2|15462.7|15466.9|15465.4|15466.9|15465.4|15463.9|15462.4|388
1650546610000|2022-04-21 13:10:10|15467.9|15466.4|15468.9|15467.4|15468.9|15467.4|15466.9|15465.4|130
1650546620000|2022-04-21 13:10:20|15469.9|15468.4|15470.4|15468.9|15470.4|15468.9|15468.9|15467.2|47
1650546630000|2022-04-21 13:10:30|15470.9|15469.4|15473.9|15471.4|15473.9|15472.4|15470.9|15468.4|136
1650546640000|2022-04-21 13:10:40|15473.2|15471.7|15473.9|15472.4|15475.4|15473.7|15472.9|15471.4|42
1650546650000|2022-04-21 13:10:50|15473.7|15471.4|15470.9|15469.4|15474.2|15472.4|15470.9|15469.2|76
1650546660000|2022-04-21 13:11:00|15471.7|15470.2|15469.9|15468.4|15471.9|15470.4|15468.9|15467.4|367
1650546670000|2022-04-21 13:11:10|15470.9|15469.4|15470.9|15469.4|15471.9|15470.4|15470.9|15468.4|92
1650546680000|2022-04-21 13:11:20|15471.2|15468.4|15470.9|15469.4|15471.2|15469.4|15470.9|15468.4|86
1650546690000|2022-04-21 13:11:30|15469.9|15468.4|15467.9|15466.4|15469.9|15468.4|15466.9|15465.4|61
1650546700000|2022-04-21 13:11:40|15466.9|15465.4|15463.9|15462.4|15466.9|15465.4|15463.9|15462.4|161
1650546710000|2022-04-21 13:11:50|15464.9|15463.4|15463.9|15462.4|15464.9|15463.4|15462.7|15461.2|169
1650546720000|2022-04-21 13:12:00|15463.4|15461.9|15460.7|15459.2|15463.4|15461.9|15460.7|15459.2|337
1650546730000|2022-04-21 13:12:10|15461.2|15459.7|15460.7|15459.2|15461.2|15459.7|15460.7|15459.2|523
1650546740000|2022-04-21 13:12:20|||||||||189
1650546750000|2022-04-21 13:12:30|15459.7|15458.2|15461.7|15460.2|15461.7|15460.2|15459.7|15458.2|129
1650546760000|2022-04-21 13:12:40|15462.7|15461.2|15463.9|15462.4|15465.9|15464.4|15462.7|15461.2|221
1650546770000|2022-04-21 13:12:50|15464.9|15462.2|15461.7|15460.2|15465.9|15463.4|15461.7|15460.2|158
1650546780000|2022-04-21 13:13:00|15460.7|15459.2|15460.7|15459.2|15461.7|15460.2|15459.7|15458.2|179
1650546790000|2022-04-21 13:13:10|15459.7|15458.2|15461.7|15460.2|15461.9|15460.2|15459.7|15458.2|214
1650546800000|2022-04-21 13:13:20|15462.2|15460.7|15462.7|15461.2|15463.9|15462.4|15462.2|15460.7|82
1650546810000|2022-04-21 13:13:30|15462.9|15461.4|15459.7|15458.2|15463.9|15462.4|15459.7|15458.2|241
1650546820000|2022-04-21 13:13:40|15460.7|15459.2|15460.7|15459.2|15461.7|15460.2|15459.7|15458.2|337
1650546830000|2022-04-21 13:13:50|15460.4|15458.2|15459.7|15458.2|15460.4|15458.9|15459.2|15457.7|80
1650546840000|2022-04-21 13:14:00|15459.4|15457.2|15460.7|15459.2|15460.9|15459.2|15459.4|15456.9|162
1650546850000|2022-04-21 13:14:10|15459.7|15458.2|15458.4|15456.9|15459.9|15458.2|15458.4|15456.9|23
1650546860000|2022-04-21 13:14:20|15458.9|15457.4|15459.7|15458.2|15459.7|15458.2|15458.4|15456.9|117
1650546870000|2022-04-21 13:14:30|15460.2|15458.7|15461.7|15460.2|15461.7|15460.2|15459.7|15458.2|274
1650546880000|2022-04-21 13:14:40|15460.9|15459.2|15459.7|15458.2|15460.9|15459.4|15459.7|15458.2|283
1650546890000|2022-04-21 13:14:50|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|15458.4|15456.9|3
1650546900000|2022-04-21 13:15:00|15457.4|15455.9|15459.7|15458.2|15459.7|15458.2|15456.4|15454.9|959
1650546910000|2022-04-21 13:15:10|15458.2|15456.7|15457.4|15455.9|15458.4|15456.9|15457.4|15455.9|116
1650546920000|2022-04-21 13:15:20|15458|15456.5|15457.4|15455.9|15459.2|15457.7|15457.4|15455.9|358
1650546930000|2022-04-21 13:15:30|15458.4|15456.9|15457.4|15455.9|15458.4|15456.9|15457.4|15455.9|265
1650546940000|2022-04-21 13:15:40|15458.4|15456.9|15459.7|15458.2|15459.7|15458.2|15458.4|15456.9|287
1650546950000|2022-04-21 13:15:50|15460.7|15459.2|15457.4|15454.9|15460.7|15459.2|15457.4|15454.9|278
1650546960000|2022-04-21 13:16:00|15458.4|15455.9|15460.7|15459.2|15460.7|15459.2|15456.4|15454.9|279
1650546970000|2022-04-21 13:16:10|15461.2|15459.7|15460.7|15458.2|15461.2|15459.7|15458.4|15456.9|449
1650546980000|2022-04-21 13:16:20|15459.9|15458.4|15459.7|15458.2|15461.7|15460.2|15459.7|15458.2|158
1650546990000|2022-04-21 13:16:30|15460.7|15459.2|15461.7|15460.2|15461.7|15460.2|15460.7|15459.2|93
1650547000000|2022-04-21 13:16:40|15462.7|15461.2|15463.9|15462.4|15463.9|15462.4|15462.7|15461.2|29
1650547010000|2022-04-21 13:16:50|15463.4|15461.9|15466.9|15465.4|15466.9|15465.4|15463.4|15461.4|396
1650547020000|2022-04-21 13:17:00|15465.9|15464.4|15463.9|15462.4|15466.2|15464.4|15462.7|15461.2|99
1650547030000|2022-04-21 13:17:10|15462.7|15461.4|15462.7|15461.2|15462.7|15462.4|15461.7|15460.2|149
1650547040000|2022-04-21 13:17:20|15461.7|15460.2|15462.7|15461.2|15462.7|15461.2|15461.7|15460.2|69
1650547050000|2022-04-21 13:17:30|15464.2|15461.7|15461.7|15460.2|15464.2|15462.4|15461.7|15460.2|497
1650547060000|2022-04-21 13:17:40|15460.7|15459.2|15462.7|15461.2|15462.7|15461.2|15460.7|15459.2|301
1650547070000|2022-04-21 13:17:50|15462.4|15460.2|15463.9|15462.4|15463.9|15462.4|15461.7|15459.9|247
1650547080000|2022-04-21 13:18:00|15464.2|15461.7|15458.4|15456.9|15464.2|15461.7|15458.4|15456.9|209
1650547090000|2022-04-21 13:18:10|15457.4|15455.9|15455.4|15453.9|15457.4|15455.9|15455.4|15453.7|191
1650547100000|2022-04-21 13:18:20|15454.4|15452.9|15455.4|15453.9|15455.4|15453.9|15454.4|15452.7|17
1650547110000|2022-04-21 13:18:30|15456.4|15454.9|15456.4|15454.9|15456.4|15454.9|15455.4|15453.9|145
1650547120000|2022-04-21 13:18:40|15456.2|15453.9|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|77
1650547130000|2022-04-21 13:18:50|15454.4|15452.9|15455.4|15453.9|15456.4|15454.9|15454.4|15452.9|154
1650547140000|2022-04-21 13:19:00|15456|15454.5|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|44
1650547150000|2022-04-21 13:19:10|15454.7|15453.2|15455.4|15453.9|15456.4|15453.9|15454.4|15452.9|130
1650547160000|2022-04-21 13:19:20|15454.4|15452.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|355
1650547170000|2022-04-21 13:19:30|15454.4|15452.9|15452.4|15450.9|15454.4|15452.9|15452.4|15450.9|165
1650547180000|2022-04-21 13:19:40|15452.7|15450.2|15451|15449.5|15453.4|15451.9|15450.4|15448.9|119
1650547190000|2022-04-21 13:19:50|15451.4|15449.9|15450.4|15448.9|15452.7|15450.9|15450.4|15448.7|572
1650547200000|2022-04-21 13:20:00|15449.4|15447.9|15449.5|15448|15450.7|15449|15448.4|15446.7|525
1650547210000|2022-04-21 13:20:10|15450.7|15448.2|15448.5|15447|15450.7|15449|15448|15446.5|482
1650547220000|2022-04-21 13:20:20|15447.5|15446|15447.5|15446|15448.5|15446|15446.5|15444.7|418
1650547230000|2022-04-21 13:20:30|15446.5|15445|15446.7|15445.2|15447.5|15446|15446.5|15444.7|369
1650547240000|2022-04-21 13:20:40|15446.5|15445|15447.5|15446|15447.5|15446|15446.5|15445|164
1650547250000|2022-04-21 13:20:50|15446.5|15445|15450.5|15449|15451.2|15449|15446.5|15445|74
1650547260000|2022-04-21 13:21:00|15449.9|15448.4|15449.5|15448|15450.5|15449|15448.5|15447|218
1650547270000|2022-04-21 13:21:10|15448.9|15447.4|15449.5|15448|15449.5|15448|15448.5|15447|259
1650547280000|2022-04-21 13:21:20|15448.5|15447|15448.5|15447|15448.5|15447|15448.5|15447|61
1650547290000|2022-04-21 13:21:30|15449.2|15446.7|15450.5|15449|15450.5|15449|15449|15446.7|358
1650547300000|2022-04-21 13:21:40|15451.5|15450|15450.5|15449|15451.5|15450|15450.5|15449|187
1650547310000|2022-04-21 13:21:50|15452.7|15450.2|15451.5|15450|15452.7|15451|15450.9|15449.4|259
1650547320000|2022-04-21 13:22:00|15451|15449.5|15452.5|15451|15452.5|15451|15450.5|15449|293
1650547330000|2022-04-21 13:22:10|15451.7|15450.2|15450.9|15449.4|15452.5|15451|15450.5|15449|239
1650547340000|2022-04-21 13:22:20|15451.5|15450|15452.5|15451|15452.5|15451|15451.5|15450|78
1650547350000|2022-04-21 13:22:30|15452.7|15451.2|15452.5|15451|15453.5|15451.2|15452.5|15451|132
1650547360000|2022-04-21 13:22:40|15451.5|15450|15452.5|15451|15452.5|15451|15451.5|15450|116
1650547370000|2022-04-21 13:22:50|15453.5|15452|15454.5|15453|15454.5|15453|15453.5|15452|257
1650547380000|2022-04-21 13:23:00|15455.5|15454|15455.5|15454|15455.5|15454|15454.5|15453|492
1650547390000|2022-04-21 13:23:10|15456.5|15455|15456.5|15455|15457.5|15456|15456|15454.5|171
1650547400000|2022-04-21 13:23:20|15455.5|15454|15454.5|15453|15455.5|15454|15454.5|15453|155
1650547410000|2022-04-21 13:23:30|15455.5|15454|15456.5|15455|15456.5|15455|15454.5|15453|269
1650547420000|2022-04-21 13:23:40|15455.9|15454.4|15453.7|15451.2|15455.9|15454.4|15452.5|15451|75
1650547430000|2022-04-21 13:23:50|15453.5|15451|15453.5|15452|15454.5|15453|15452.5|15451|55
1650547440000|2022-04-21 13:24:00|15452.9|15451.4|15453.5|15452|15453.5|15452|15452.7|15450.7|110
1650547450000|2022-04-21 13:24:10|15452.5|15451|15453.5|15452|15454.5|15452.5|15452.5|15451|91
1650547460000|2022-04-21 13:24:20|15452.5|15451|15453.5|15452|15453.7|15452|15452.5|15451|26
1650547470000|2022-04-21 13:24:30|15452.5|15451|15454.5|15453|15454.5|15453|15452.5|15451|34
1650547480000|2022-04-21 13:24:40|15454.7|15452.2|15453.5|15452|15454.7|15452.2|15453.5|15452|42
1650547490000|2022-04-21 13:24:50|15454.5|15453|15454.5|15453|15454.5|15453|15454.5|15453|52
1650547500000|2022-04-21 13:25:00|15455.7|15453.2|15441|15439.5|15455.7|15453.2|15439|15437.5|503
1650547510000|2022-04-21 13:25:10|15440|15438.5|15442|15440.5|15442.2|15440.5|15440|15438.5|315
1650547520000|2022-04-21 13:25:20|15441|15439.5|15440|15438.5|15442|15440.5|15440|15438.5|383
1650547530000|2022-04-21 13:25:30|15441|15439.5|15440|15438.5|15442|15440.5|15440|15438.5|154
1650547540000|2022-04-21 13:25:40|15441|15439.5|15440|15438.5|15441|15439.5|15440|15438.2|225
1650547550000|2022-04-21 13:25:50|15439|15437.5|15434|15432.5|15440|15438.5|15434|15432.5|723
1650547560000|2022-04-21 13:26:00|15435|15433.5|15431|15429.5|15435|15433.5|15430.2|15428.5|289
1650547570000|2022-04-21 13:26:10|15432|15430.5|15434|15432.5|15434|15432.5|15431|15429.5|879
1650547580000|2022-04-21 13:26:20|15433.5|15432|15427.5|15426|15433.5|15432|15427.5|15426|266
1650547590000|2022-04-21 13:26:30|15428.2|15426.7|15433|15431.5|15433|15431.5|15427.5|15426|779
1650547600000|2022-04-21 13:26:40|15432|15430.5|15434|15432.5|15435|15433.5|15432|15430.5|629
1650547610000|2022-04-21 13:26:50|15435|15433.5|15434|15432.5|15436.2|15434.5|15434|15432.5|217
1650547620000|2022-04-21 13:27:00|15433|15431.5|15435|15433.5|15435|15433.5|15431|15429.5|175
1650547630000|2022-04-21 13:27:10|15434|15432.5|15436|15434.5|15436|15434.5|15434|15432.5|60
1650547640000|2022-04-21 13:27:20|15435|15432.5|15434|15432.5|15435|15433.5|15434|15432.5|225
1650547650000|2022-04-21 13:27:30|15435|15433.5|15445.7|15444.2|15446.5|15445|15434|15432.5|678
1650547660000|2022-04-21 13:27:40|15446.5|15444|15447.5|15446|15449.5|15448|15443|15441.5|347
1650547670000|2022-04-21 13:27:50|15445.5|15444|15448.5|15447|15448.5|15447|15445.2|15443.7|182
1650547680000|2022-04-21 13:28:00|15449.5|15448|15445.2|15443.7|15449.5|15448|15445|15442.5|147
1650547690000|2022-04-21 13:28:10|15446.5|15445|15444.2|15442.7|15446.5|15445|15444.2|15442.7|246
1650547700000|2022-04-21 13:28:20|15445.2|15443.7|15447.7|15446.2|15448.7|15447|15445.2|15443.7|328
1650547710000|2022-04-21 13:28:30|15447.5|15446|15444.2|15442.7|15448.5|15446|15444|15441.5|237
1650547720000|2022-04-21 13:28:40|15443.7|15441.7|15445.2|15443.7|15446.7|15445|15443.7|15441.7|108
1650547730000|2022-04-21 13:28:50|15444.2|15442.7|15443|15441.5|15445.2|15442.7|15442.7|15441.2|26
1650547740000|2022-04-21 13:29:00|15444|15442.7|15442|15440.5|15444.2|15442.7|15441|15439.5|140
1650547750000|2022-04-21 13:29:10|15442.2|15439.7|15444.2|15442.7|15444.2|15442.7|15439|15437.2|243
1650547760000|2022-04-21 13:29:20|15444|15442.5|15444.2|15442.7|15444.2|15442.7|15443|15441.5|32
1650547770000|2022-04-21 13:29:30|15444.7|15443.2|15444.2|15442.7|15445.2|15443.2|15443|15441.2|71
1650547780000|2022-04-21 13:29:40|15445.2|15443.7|15449.2|15446.7|15449.2|15446.7|15445.2|15443.7|74
1650547790000|2022-04-21 13:29:50|15449.5|15447|15448.5|15447|15450.7|15449|15448.5|15447|173
1650547800000|2022-04-21 13:30:00|15448.7|15446.2|15446.5|15445|15449.5|15448|15446.5|15445|62
1650547810000|2022-04-21 13:30:10|15447.5|15445.5|15447.5|15446|15448.5|15447|15446.5|15445|30
1650547820000|2022-04-21 13:30:20|15446.5|15445|15444.2|15442.7|15446.7|15445|15443.7|15441.2|181
1650547830000|2022-04-21 13:30:30|15443|15441.5|15443|15441.5|15444.2|15442.7|15442.7|15441.2|102
1650547840000|2022-04-21 13:30:40|15442|15440.5|15444.2|15442.7|15444.2|15442.7|15442|15440.2|91
1650547850000|2022-04-21 13:30:50|15443|15441.5|15443|15441.5|15444.2|15442.7|15442|15440.5|71
1650547860000|2022-04-21 13:31:00|15442.5|15441|15440|15437.5|15443.2|15441.5|15439|15437.2|365
1650547870000|2022-04-21 13:31:10|15439|15438.2|15442|15440.5|15442|15440.5|15439|15437.5|341
1650547880000|2022-04-21 13:31:20|15441|15439.5|15441|15439.5|15442.2|15440.5|15441|15439.2|376
1650547890000|2022-04-21 13:31:30|15442|15440.5|15440|15438.5|15444.2|15442.7|15440|15438.5|147
1650547900000|2022-04-21 13:31:40|15441|15439.5|15437|15435.5|15441|15439.5|15437|15435.5|179
1650547910000|2022-04-21 13:31:50|15438|15436.5|15436|15434.5|15438|15436.5|15435.5|15434|149
1650547920000|2022-04-21 13:32:00|15437|15435.5|15436|15434.5|15437.2|15435.5|15436|15434.2|191
1650547930000|2022-04-21 13:32:10|15435.5|15433.5|15438|15436.5|15438|15436.5|15435.5|15433.5|128
1650547940000|2022-04-21 13:32:20|15439|15437.5|15438|15436.5|15440|15437.5|15437|15435.5|120
1650547950000|2022-04-21 13:32:30|15437|15435.5|15435|15433.5|15437|15435.5|15434|15432.5|267
1650547960000|2022-04-21 13:32:40|15434.7|15432.5|15436|15434.5|15436|15434.5|15434|15432.5|127
1650547970000|2022-04-21 13:32:50|15436.5|15435|15437|15435.5|15438|15435.5|15436.5|15434.5|30
1650547980000|2022-04-21 13:33:00|15437.5|15436|15440.2|15438.7|15440.2|15438.7|15437.5|15436|140
1650547990000|2022-04-21 13:33:10|15441.2|15439.7|15441.2|15439.7|15442.5|15440.7|15440.2|15439.7|170
1650548000000|2022-04-21 13:33:20|15440.2|15438.7|15439.2|15437.7|15441.2|15439.7|15439.2|15437.5|52
1650548010000|2022-04-21 13:33:30|15439.5|15437|15439.2|15437.7|15440.2|15437.7|15437.2|15435.7|242
1650548020000|2022-04-21 13:33:40|15440.2|15438.7|15440.2|15438.7|15440.2|15438.7|15438.2|15436.7|109
1650548030000|2022-04-21 13:33:50|15441.2|15439.7|15441.2|15439.7|15441.5|15439.7|15440.2|15438.7|77
1650548040000|2022-04-21 13:34:00|15442.2|15440.7|15439.2|15437.7|15442.2|15440.7|15439.2|15437.5|99
1650548050000|2022-04-21 13:34:10|15440.2|15438|15437.2|15435.7|15440.2|15438.7|15437.2|15435.7|62
1650548060000|2022-04-21 13:34:20|15436.2|15434.7|15438.2|15436.7|15438.2|15436.7|15436.2|15434.7|72
1650548070000|2022-04-21 13:34:30|15439.2|15437.7|15437.2|15435.7|15439.2|15437.7|15436.2|15434.7|127
1650548080000|2022-04-21 13:34:40|15436.2|15433.7|15435.2|15433.7|15436.2|15434.7|15434.7|15433.2|150
1650548090000|2022-04-21 13:34:50|15434.2|15432.7|15433.2|15431.7|15435.5|15433.7|15433.2|15431.7|94
1650548100000|2022-04-21 13:35:00|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|99
1650548110000|2022-04-21 13:35:10|15432.7|15431.2|15431.2|15429.7|15432.7|15431.2|15431.2|15429.7|246
1650548120000|2022-04-21 13:35:20|15432.2|15430.7|15433.2|15431.7|15434.2|15432.7|15432.2|15430.7|893
1650548130000|2022-04-21 13:35:30|15434.2|15432|15435.2|15433.7|15435.5|15433.7|15433.2|15431.7|173
1650548140000|2022-04-21 13:35:40|15435|15432.7|15435.2|15433.7|15435.2|15433.7|15435|15432.7|104
1650548150000|2022-04-21 13:35:50|15436.2|15434.7|15436.2|15434.7|15437.2|15435.7|15435.2|15433.7|388
1650548160000|2022-04-21 13:36:00|15435.5|15433.7|15433.2|15431.7|15436.2|15434|15433.2|15431.7|216
1650548170000|2022-04-21 13:36:10|15433.7|15432.2|15434.2|15432.7|15435.5|15433.7|15433.7|15431.7|197
1650548180000|2022-04-21 13:36:20|15434|15431.7|15435.2|15433.7|15436.2|15434.7|15434|15431.7|298
1650548190000|2022-04-21 13:36:30|15436.2|15434.7|15433.2|15431.7|15436.2|15434.7|15432.2|15430.7|118
1650548200000|2022-04-21 13:36:40|15432.2|15430.7|15428.7|15427.2|15432.5|15430.7|15428.7|15427.2|186
1650548210000|2022-04-21 13:36:50|15430|15428.5|15428.7|15427.2|15430|15428.5|15426.5|15425|162
1650548220000|2022-04-21 13:37:00|15428.2|15426.7|15427.5|15426|15429|15427.2|15427.5|15425.7|105
1650548230000|2022-04-21 13:37:10|15428.7|15427.2|15430|15428.5|15430|15428.5|15428.7|15427.2|168
1650548240000|2022-04-21 13:37:20|15428.7|15427.2|15431|15429.5|15431|15429.5|15428.7|15427.2|113
1650548250000|2022-04-21 13:37:30|15431.7|15429.2|15430|15428.5|15433|15431.5|15430|15428.5|249
1650548260000|2022-04-21 13:37:40|15428.7|15427.2|15428.7|15427.2|15428.7|15427.2|15427.5|15426|36
1650548270000|2022-04-21 13:37:50|15428.5|15426.2|15431|15428.5|15431|15429.5|15428.5|15426|105
1650548280000|2022-04-21 13:38:00|15430|15428|15430|15428.5|15431.2|15429.5|15429|15427.5|398
1650548290000|2022-04-21 13:38:10|15428.2|15427.5|15430|15428.5|15430|15428.5|15428.2|15425.7|56
1650548300000|2022-04-21 13:38:20|15430.5|15429|15427.5|15426|15431|15429.5|15427.5|15426|369
1650548310000|2022-04-21 13:38:30|15428|15426.5|15430|15427.5|15430.2|15428.5|15427.2|15425.7|238
1650548320000|2022-04-21 13:38:40|15429.2|15427.7|15432|15430.5|15432|15430.5|15428.7|15427.2|230
1650548330000|2022-04-21 13:38:50|15433|15429.5|15432|15430.5|15433|15431.5|15431|15429.5|115
1650548340000|2022-04-21 13:39:00|15433|15431.5|15432|15430.5|15433|15431.5|15431|15429.2|163
1650548350000|2022-04-21 13:39:10|15431.2|15429.5|15430|15428.5|15431.2|15429.7|15430|15428.2|69
1650548360000|2022-04-21 13:39:20|15430.7|15428.2|15430|15428.5|15430.7|15428.5|15430|15428.2|138
1650548370000|2022-04-21 13:39:30|15430.2|15428.7|15431.2|15429.7|15431.2|15429.7|15430.2|15428.5|116
1650548380000|2022-04-21 13:39:40|15432.2|15430.2|15432|15430.5|15432.2|15430.7|15431.2|15430.2|173
1650548390000|2022-04-21 13:39:50|15431|15429.5|15434|15432.5|15435|15433|15431|15429.2|126
1650548400000|2022-04-21 13:40:00|15434.5|15433|15435.2|15433.7|15437.5|15435.7|15434.5|15433|213
1650548410000|2022-04-21 13:40:10|15436.2|15434.7|15434.2|15432.7|15436.2|15434.7|15434.2|15432.7|186
1650548420000|2022-04-21 13:40:20|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|393
1650548430000|2022-04-21 13:40:30|15436.2|15434.7|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|155
1650548440000|2022-04-21 13:40:40|15435|15433.5|15436.2|15433.7|15436.5|15434.7|15434.2|15432.7|59
1650548450000|2022-04-21 13:40:50|15435.2|15434.2|15435.2|15433.7|15436.2|15434.7|15435.2|15433.5|157
1650548460000|2022-04-21 13:41:00|15434.5|15433|15432.2|15430.7|15434.5|15433|15432.2|15430.7|155
1650548470000|2022-04-21 13:41:10|15432|15430.5|15433|15431.5|15433|15431.5|15430|15428.5|679
1650548480000|2022-04-21 13:41:20|15432|15430.5|15433|15431.5|15434|15432.5|15432|15430.5|124
1650548490000|2022-04-21 13:41:30|15434|15432.5|15434|15432.5|15435|15433|15433|15431.5|82
1650548500000|2022-04-21 13:41:40|15435|15433.5|15432|15430.5|15436.2|15434.5|15432|15430.5|222
1650548510000|2022-04-21 13:41:50|15431.7|15430.2|15432|15430.5|15433|15430.7|15431|15429.2|123
1650548520000|2022-04-21 13:42:00|15432.2|15430.7|15432|15430.5|15433|15431.5|15431|15429.5|713
1650548530000|2022-04-21 13:42:10|15431.7|15430.2|15431|15429.5|15433|15431.5|15431|15429.5|193
1650548540000|2022-04-21 13:42:20|15432|15430.5|15431|15429.5|15432|15430.5|15431|15429.5|52
1650548550000|2022-04-21 13:42:30|15429.5|15428|15431|15429.5|15431.2|15429.5|15428.7|15427.2|169
1650548560000|2022-04-21 13:42:40|15432|15430.5|15432|15430.5|15432|15430.5|15431|15429.2|12
1650548570000|2022-04-21 13:42:50|15433|15431.5|15433|15431.5|15434|15432.5|15433|15431.5|65
1650548580000|2022-04-21 13:43:00|15432|15430.5|15433|15431.5|15433.2|15431.5|15432|15430.2|145
1650548590000|2022-04-21 13:43:10|15434|15432.5|15435|15433.5|15435|15433.5|15434|15432.5|124
1650548600000|2022-04-21 13:43:20|15434|15432.5|15436|15434.5|15436|15434.5|15434|15432.5|99
1650548610000|2022-04-21 13:43:30|15435.7|15433.5|15437|15435.5|15438|15435.7|15435.7|15433.5|57
1650548620000|2022-04-21 13:43:40|15436|15434.5|15438|15436.5|15438|15436.5|15436|15434.5|86
1650548630000|2022-04-21 13:43:50|15438.5|15437|15442|15440.5|15442|15440.5|15438|15436.5|493
1650548640000|2022-04-21 13:44:00|15443|15441.5|15442|15440.5|15443|15441.5|15441|15439.5|194
1650548650000|2022-04-21 13:44:10|15443|15441.5|15442|15440.5|15443|15441.5|15441|15439.5|158
1650548660000|2022-04-21 13:44:20|15442.5|15441|15442|15440.5|15443|15441.5|15442|15440.5|143
1650548670000|2022-04-21 13:44:30|15443|15441.5|15443|15440.5|15443.2|15441.5|15442|15440.5|59
1650548680000|2022-04-21 13:44:40|15444.2|15441.5|15444.2|15442.7|15444.2|15442.7|15444.2|15441.5|246
1650548690000|2022-04-21 13:44:50|15445.2|15443.7|15446.5|15445|15446.5|15445|15445|15442.7|94
1650548700000|2022-04-21 13:45:00|15445.5|15444|15446.5|15445|15446.5|15445|15445.5|15444|219
1650548710000|2022-04-21 13:45:10|15445.2|15443.7|15442|15440.5|15445.2|15443.7|15442|15440.5|322
1650548720000|2022-04-21 13:45:20|15442.7|15440.2|15443|15441.5|15443|15441.5|15442.5|15440.2|111
1650548730000|2022-04-21 13:45:30|15442.5|15441|15442|15440.5|15443|15441.5|15442|15440.5|202
1650548740000|2022-04-21 13:45:40|15441|15439.5|15439|15437.5|15441|15439.5|15439|15437.5|28
1650548750000|2022-04-21 13:45:50|15440|15438.5|15439|15437.5|15440.2|15438.5|15439|15437.5|138
1650548760000|2022-04-21 13:46:00|15438|15436.5|15439|15437.5|15440|15438.5|15438|15436.5|112
1650548770000|2022-04-21 13:46:10|15440|15436.5|15440|15438.5|15440|15438.5|15438|15436.5|324
1650548780000|2022-04-21 13:46:20|15439.2|15437.5|15438|15436.5|15439.2|15437.7|15438|15436.5|63
1650548790000|2022-04-21 13:46:30|15437|15435.5|15437|15435.5|15438.2|15436.5|15437|15435.5|328
1650548800000|2022-04-21 13:46:40|15436|15434.5|15436|15434.5|15437|15435.5|15435|15433.5|243
1650548810000|2022-04-21 13:46:50|15435|15433.5|15435|15433.5|15436|15434.5|15435|15433.5|189
1650548820000|2022-04-21 13:47:00|15435.5|15434|15433|15431.5|15436|15434.5|15433|15431.5|286
1650548830000|2022-04-21 13:47:10|15432|15430.5|15436|15434.5|15436|15434.5|15432|15430.5|215
1650548840000|2022-04-21 13:47:20|15435.5|15434|15437|15435.5|15437|15435.5|15435|15433.5|110
1650548850000|2022-04-21 13:47:30|15436|15434.5|15436|15434.5|15436.2|15434.5|15435|15433.5|69
1650548860000|2022-04-21 13:47:40|15436.5|15435|15440|15438.5|15441|15439.5|15436|15434.5|156
1650548870000|2022-04-21 13:47:50|15441|15439.5|15443|15441.5|15443|15441.5|15441|15439.5|283
1650548880000|2022-04-21 13:48:00|15442|15440.5|15444.2|15442.7|15444.2|15442.7|15442|15440.5|362
1650548890000|2022-04-21 13:48:10|15445.2|15443.7|15446.5|15445|15447.5|15446|15444.2|15442.5|300
1650548900000|2022-04-21 13:48:20|15447.7|15444|15449.5|15448|15449.5|15448|15446.5|15444|201
1650548910000|2022-04-21 13:48:30|15450.5|15449|15450.7|15449.2|15450.7|15449.2|15449.5|15448|236
1650548920000|2022-04-21 13:48:40|15451.7|15448.4|15448.7|15447.2|15451.7|15449.2|15447.7|15446|308
1650548930000|2022-04-21 13:48:50|15447.7|15446.2|15447.7|15446.2|15447.7|15446.2|15447.7|15446.2|49
1650548940000|2022-04-21 13:49:00|15447.9|15445.4|15445.2|15443.7|15448.7|15447.2|15445.2|15443.7|147
1650548950000|2022-04-21 13:49:10|15446.5|15445|15443|15441.5|15447|15445|15443|15441.5|81
1650548960000|2022-04-21 13:49:20|15442.5|15441|15442|15440.5|15443|15441.5|15442|15440.5|133
1650548970000|2022-04-21 13:49:30|15444.2|15442.7|15443|15441.5|15445.2|15443.7|15443|15441.5|86
1650548980000|2022-04-21 13:49:40|15442.7|15440.5|15444.2|15442.7|15444.2|15442.7|15442|15440.5|60
1650548990000|2022-04-21 13:49:50|15445.2|15443.7|15446.5|15445|15446.7|15445|15444.2|15442.7|146
1650549000000|2022-04-21 13:50:00|15447.5|15446|15446.5|15445|15447.7|15446|15446.5|15445|202
1650549010000|2022-04-21 13:50:10|15447.5|15446|15447.5|15446|15447.5|15446|15447.5|15446|54
1650549020000|2022-04-21 13:50:20|15446.5|15445|15446.5|15445|15447.5|15446|15446.5|15445|36
1650549030000|2022-04-21 13:50:30|15445.2|15444|15444.2|15442.7|15446.5|15445|15444.2|15442.7|60
1650549040000|2022-04-21 13:50:40|15444.7|15443.2|15446.5|15445|15446.5|15445|15444.2|15441.7|140
1650549050000|2022-04-21 13:50:50|15447.5|15444.7|15445.2|15443.7|15447.5|15446|15444.5|15442.7|191
1650549060000|2022-04-21 13:51:00|15446.5|15445|15446.5|15445|15446.5|15445|15444.2|15442.5|367
1650549070000|2022-04-21 13:51:10|15446.2|15444|15447.5|15446|15447.7|15446|15445.2|15443.7|76
1650549080000|2022-04-21 13:51:20|15446.5|15445|15448.5|15446|15448.5|15447|15446.5|15444.7|107
1650549090000|2022-04-21 13:51:30|15448.2|15446.7|15449.7|15448.2|15449.7|15448.2|15447.5|15446|27
1650549100000|2022-04-21 13:51:40|15449.9|15447.4|15449.7|15448.2|15450.7|15449.2|15449.5|15447.2|68
1650549110000|2022-04-21 13:51:50|15450.7|15449.2|15450.7|15449.2|15450.9|15449.2|15449.7|15448.2|142
1650549120000|2022-04-21 13:52:00|15451.7|15450.2|15452.7|15451.2|15452.7|15451.2|15451.2|15449.2|307
1650549130000|2022-04-21 13:52:10|15451.7|15450.2|15452.7|15451.2|15452.7|15451.2|15450.7|15449.2|128
1650549140000|2022-04-21 13:52:20|15452.5|15450.2|15452.7|15451.2|15452.7|15451.2|15452.5|15450.2|48
1650549150000|2022-04-21 13:52:30|15453.7|15452.2|15453.7|15452.2|15453.9|15452.2|15452.7|15451.2|107
1650549160000|2022-04-21 13:52:40|15453.5|15451.2|15453.7|15451.2|15453.7|15452.2|15452.7|15451|56
1650549170000|2022-04-21 13:52:50|15453.9|15452.2|15452.7|15451.2|15453.9|15452.2|15452.7|15451.2|83
1650549180000|2022-04-21 13:53:00|15451.7|15450.2|15448.7|15447.2|15451.7|15450.2|15448.7|15447.2|771
1650549190000|2022-04-21 13:53:10|15449.2|15447.7|15450.7|15449.2|15450.7|15449.2|15448.7|15447|54
1650549200000|2022-04-21 13:53:20|15449.7|15448.2|15450.7|15449.2|15451.7|15450.2|15449.7|15448.2|45
1650549210000|2022-04-21 13:53:30|15449.7|15448.2|15449.7|15448.2|15450.9|15449.2|15449.7|15448.2|474
1650549220000|2022-04-21 13:53:40|15450.7|15449.2|15450.7|15449.2|15451.7|15450.2|15450.7|15449.2|99
1650549230000|2022-04-21 13:53:50|15449.7|15448.2|15451.7|15450.2|15451.7|15450.2|15449.7|15448.2|71
1650549240000|2022-04-21 13:54:00|15450.7|15449.2|15451.7|15450.2|15451.7|15450.2|15450.7|15449.2|101
1650549250000|2022-04-21 13:54:10|15450.7|15449.2|15451.5|15449|15451.7|15450.2|15449.7|15448.2|149
1650549260000|2022-04-21 13:54:20|15451.7|15450.2|15450.7|15449.2|15452.7|15451.2|15450.7|15449.2|89
1650549270000|2022-04-21 13:54:30|15449.7|15448.2|15449.7|15448.2|15450.7|15449.2|15449.7|15448|63
1650549280000|2022-04-21 13:54:40|15448.7|15447.2|15449.7|15448.2|15449.7|15448.2|15448.7|15447.2|98
1650549290000|2022-04-21 13:54:50|15448.7|15447.2|15449.7|15448.2|15449.9|15448.2|15448.7|15447|75
1650549300000|2022-04-21 13:55:00|15448.7|15447.2|15448.7|15447.2|15448.7|15447.2|15447.7|15446.2|76
1650549310000|2022-04-21 13:55:10|15447.7|15446.2|15446.5|15444|15448.7|15447.2|15445.2|15443.7|125
1650549320000|2022-04-21 13:55:20|15445.5|15443.7|15445.2|15443.7|15446.5|15445|15444.2|15442.5|129
1650549330000|2022-04-21 13:55:30|15446.2|15444.7|15445.2|15443.7|15447.5|15446|15445.2|15443.7|231
1650549340000|2022-04-21 13:55:40|15445.7|15444.2|15446.5|15445|15447.5|15446|15445.5|15443.7|368
1650549350000|2022-04-21 13:55:50|15445.2|15443.7|15444.2|15442.7|15445.5|15443.7|15444.2|15442.5|104
1650549360000|2022-04-21 13:56:00|15443.2|15441.7|15442|15440.5|15444.2|15442.7|15441|15439.5|223
1650549370000|2022-04-21 13:56:10|15441|15439.5|15440|15438.5|15442|15440.5|15439|15437.5|424
1650549380000|2022-04-21 13:56:20|15439|15437.5|15441|15439.5|15441|15439.5|15439|15437.5|497
1650549390000|2022-04-21 13:56:30|15440|15438.5|15438|15436.5|15441|15439.5|15438|15436.5|39
1650549400000|2022-04-21 13:56:40|15439|15437.5|15439|15436.5|15439.2|15437.5|15438|15436.2|473
1650549410000|2022-04-21 13:56:50|15438.2|15436.7|15438|15436.5|15439.2|15437.5|15438|15436.5|102
1650549420000|2022-04-21 13:57:00|15439.2|15436.7|15438|15435.5|15439.2|15437.5|15438|15435.5|741
1650549430000|2022-04-21 13:57:10|15437|15435.7|15440|15437.5|15440|15438.5|15437|15435.5|87
1650549440000|2022-04-21 13:57:20|15439|15438.5|15440|15437.5|15440|15438.5|15439|15437.2|98
1650549450000|2022-04-21 13:57:30|15441|15438.5|15440|15438.5|15441.2|15439.5|15440|15438.5|10
1650549460000|2022-04-21 13:57:40|15440.5|15439|15440|15438.5|15441|15439.5|15440|15438.5|21
1650549470000|2022-04-21 13:57:50|15440.5|15439|15442|15440.5|15442|15440.5|15440.5|15439|396
1650549480000|2022-04-21 13:58:00|15443|15441.5|15443|15441.5|15443.2|15441.7|15443|15441.5|92
1650549490000|2022-04-21 13:58:10|15443.7|15442.2|15444.2|15442.7|15444.7|15443.2|15443.7|15442.2|35
1650549500000|2022-04-21 13:58:20|15445.2|15443|15443.7|15442.2|15445.2|15443|15442|15440.5|36
1650549510000|2022-04-21 13:58:30|15445.2|15443.7|15444.2|15442.7|15445.2|15443.7|15443.7|15441.5|58
1650549520000|2022-04-21 13:58:40|15444|15441.5|15444.2|15442.7|15444.2|15442.7|15443|15441.5|116
1650549530000|2022-04-21 13:58:50|||||||||9
1650549540000|2022-04-21 13:59:00|15443|15441.5|15444.2|15442.7|15445.2|15442.7|15443|15441.5|114
1650549550000|2022-04-21 13:59:10|15445.2|15441.7|15442|15440.5|15445.2|15441.7|15441|15439.5|149
1650549560000|2022-04-21 13:59:20|15441.7|15439.5|15440|15438.5|15442.2|15440.5|15440|15438.5|240
1650549570000|2022-04-21 13:59:30|15439.5|15438|15440|15438.5|15440|15438.5|15439|15437.5|93
1650549580000|2022-04-21 13:59:40|15439.7|15437.2|15439|15437.5|15440|15438.5|15439|15437.2|82
1650549590000|2022-04-21 13:59:50|15438|15436.5|15434|15432.5|15438|15436.5|15434|15432.5|231
1650549600000|2022-04-21 14:00:00|15433.5|15432|15436|15434.5|15436|15434.5|15433|15431.5|426
1650549610000|2022-04-21 14:00:10|15437|15435.5|15436|15433.5|15438|15436.5|15434|15432.5|116
1650549620000|2022-04-21 14:00:20|15435.2|15433.7|15439|15437.5|15440|15438.5|15435|15433.5|196
1650549630000|2022-04-21 14:00:30|15438|15436.5|15438|15436.5|15439|15437.5|15438|15436.5|48
1650549640000|2022-04-21 14:00:40|15438.7|15437.2|15438|15436.5|15439|15437.2|15437|15435.5|99
1650549650000|2022-04-21 14:00:50|15439|15437.5|15440|15438.5|15440|15438.5|15438|15436.5|683
1650549660000|2022-04-21 14:01:00|15439.7|15437.2|15438|15436.5|15440|15438.5|15438|15436.5|466
1650549670000|2022-04-21 14:01:10|15437.7|15435.5|15436|15434.5|15438.2|15436.5|15436|15434.5|251
1650549680000|2022-04-21 14:01:20|15435|15433.5|15437|15435.5|15437|15435.5|15435|15433.5|42
1650549690000|2022-04-21 14:01:30|15438|15436.5|15438|15436.5|15440|15438.5|15438|15436.5|316
1650549700000|2022-04-21 14:01:40|15437|15435.5|15438|15436.5|15439.2|15437.5|15437|15435.5|70
1650549710000|2022-04-21 14:01:50|15439|15436.7|15439|15437.5|15439|15437.5|15438.2|15436.7|57
1650549720000|2022-04-21 14:02:00|15440|15436.5|15439|15437.5|15440|15437.5|15438|15436.5|71
1650549730000|2022-04-21 14:02:10|15438|15436.5|15438|15436.5|15439|15437.5|15438|15436.5|28
1650549740000|2022-04-21 14:02:20|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|110
1650549750000|2022-04-21 14:02:30|15438.7|15437.2|15437|15435.5|15439|15437.2|15437|15435.5|209
1650549760000|2022-04-21 14:02:40|15438|15436.5|15438|15435.5|15438.2|15436.5|15437|15435.5|134
1650549770000|2022-04-21 14:02:50|15437.7|15436.2|15437|15435.5|15438.2|15436.2|15437|15435.5|11
1650549780000|2022-04-21 14:03:00|15436|15434.5|15435|15433.5|15437|15435.5|15435|15433.5|345
1650549790000|2022-04-21 14:03:10|15436|15434.5|15436|15434.5|15436|15434.5|15435|15433.2|131
1650549800000|2022-04-21 14:03:20|15436.7|15435.2|15440|15438.5|15440|15438.5|15436.7|15435.2|117
1650549810000|2022-04-21 14:03:30|15439|15437.5|15439|15437.5|15440|15438.5|15438|15436.5|75
1650549820000|2022-04-21 14:03:40|15438|15436.5|15439|15436.5|15439|15437.5|15438|15436.2|94
1650549830000|2022-04-21 14:03:50|15438.7|15437.2|15438|15436.5|15439|15437.5|15437|15435.5|48
1650549840000|2022-04-21 14:04:00|15437|15435.5|15440|15438.5|15440|15438.5|15437|15435.5|82
1650549850000|2022-04-21 14:04:10|15439|15437.5|15439|15437.5|15440|15438.5|15439|15437.5|87
1650549860000|2022-04-21 14:04:20|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|113
1650549870000|2022-04-21 14:04:30|15439|15437.5|15439|15437.5|15440|15438.5|15438|15436.5|95
1650549880000|2022-04-21 14:04:40|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|853
1650549890000|2022-04-21 14:04:50|15439|15437.5|15439|15437.5|15440|15438.5|15438|15436.5|82
1650549900000|2022-04-21 14:05:00|15438.2|15436.7|15437|15435.5|15439|15437.5|15437|15435.5|417
1650549910000|2022-04-21 14:05:10|15436|15434.5|15435|15433.5|15436|15434.5|15435|15433.5|53
1650549920000|2022-04-21 14:05:20|15436|15434.5|15435|15433.5|15437|15435.5|15435|15433.5|171
1650549930000|2022-04-21 14:05:30|15434|15432.5|15433|15431.5|15436.2|15434.5|15433|15431.5|131
1650549940000|2022-04-21 14:05:40|15433.5|15432|15434|15432.5|15435.2|15433.5|15432|15430.5|200
1650549950000|2022-04-21 14:05:50|15434.5|15433|15436|15434.5|15438|15435.5|15434.5|15432.5|458
1650549960000|2022-04-21 14:06:00|15435.5|15434|15436|15434.5|15437|15435.5|15435|15433.5|93
1650549970000|2022-04-21 14:06:10|15437|15433.5|15437|15435.5|15437|15435.5|15435|15433.5|130
1650549980000|2022-04-21 14:06:20|15436|15434.5|15437|15434.5|15437|15435.5|15436|15434.2|118
1650549990000|2022-04-21 14:06:30|15436|15435.5|15436|15434.5|15437|15435.5|15436|15434.5|131
1650550000000|2022-04-21 14:06:40|15437|15435.5|15434|15432.5|15437|15435.5|15434|15432.5|423
1650550010000|2022-04-21 14:06:50|15433|15431.5|15434|15432.5|15434|15432.5|15433|15431.5|84
1650550020000|2022-04-21 14:07:00|15435|15433.5|15436|15433.5|15437|15435.5|15435|15433.5|59
1650550030000|2022-04-21 14:07:10|15436.2|15434.5|15434|15432.5|15436.2|15434.5|15434|15432.5|101
1650550040000|2022-04-21 14:07:20|15433|15431.5|15433|15431.5|15434|15431.7|15432.7|15431.2|83
1650550050000|2022-04-21 14:07:30|15434|15432|15433|15431.5|15434|15432.5|15433|15431.5|30
1650550060000|2022-04-21 14:07:40|15432|15430.5|15432|15430.5|15433|15431.5|15431.5|15430|196
1650550070000|2022-04-21 14:07:50|15433|15431.5|15435|15433.5|15435|15433.5|15432|15431.5|136
1650550080000|2022-04-21 14:08:00|15434|15432.5|15435|15433.5|15435|15433.5|15434|15432.5|172
1650550090000|2022-04-21 14:08:10|15436|15434.5|15434|15432.5|15436|15434.5|15433|15431.5|130
1650550100000|2022-04-21 14:08:20|15433|15431.5|15430|15428.5|15434|15432.5|15430|15428.5|56
1650550110000|2022-04-21 14:08:30|15431|15429.5|15432|15430.5|15433|15431.5|15430.7|15428.5|76
1650550120000|2022-04-21 14:08:40|15433|15431.5|15435|15433.5|15435|15433.5|15433|15431.5|100
1650550130000|2022-04-21 14:08:50|15434.5|15433|15435|15433.5|15435.2|15433.5|15434|15432.5|64
1650550140000|2022-04-21 14:09:00|15434.7|15432.2|15435|15433.5|15436.2|15433.7|15434.7|15432.2|63
1650550150000|2022-04-21 14:09:10|15434|15432.5|15431|15429.5|15434|15433.5|15431|15429.5|80
1650550160000|2022-04-21 14:09:20|15430.5|15429|15428.7|15427.2|15431.2|15429.5|15428.7|15427.2|40
1650550170000|2022-04-21 14:09:30|15429.7|15428.2|15428.7|15427.2|15430|15428.5|15428.7|15427.2|120
1650550180000|2022-04-21 14:09:40|15428.5|15427|15427.5|15426|15428.5|15427|15427.5|15426|23
1650550190000|2022-04-21 14:09:50|15426.5|15425|15428.7|15427.2|15428.7|15427.2|15425.5|15424|181
1650550200000|2022-04-21 14:10:00|15430|15427.5|15428.7|15426.2|15430|15428.5|15427.5|15426|80
1650550210000|2022-04-21 14:10:10|15427.7|15426|15426.5|15425|15427.7|15426|15425.5|15424|133
1650550220000|2022-04-21 14:10:20|15426.3|15423.8|15425.5|15424|15426.5|15425|15424.5|15422.8|87
1650550230000|2022-04-21 14:10:30|15424.5|15423|15425.5|15423|15426.5|15424.2|15424.5|15423|195
1650550240000|2022-04-21 14:10:40|15424.5|15423.2|15426.5|15425|15426.5|15425|15424.5|15422.5|366
1650550250000|2022-04-21 14:10:50|15427|15425.5|15430|15428.5|15431|15429.5|15427|15425.5|120
1650550260000|2022-04-21 14:11:00|15431|15429.5|15430|15428.5|15431|15429.5|15430|15428.5|32
1650550270000|2022-04-21 14:11:10|15431|15429.5|15431.2|15428.7|15432.7|15430.5|15431|15428.5|197
1650550280000|2022-04-21 14:11:20|15430.7|15429.2|15428.7|15427.2|15431.2|15429.5|15428.7|15427.2|112
1650550290000|2022-04-21 14:11:30|15429.5|15427|15430|15428.5|15431|15429.5|15428.7|15427|111
1650550300000|2022-04-21 14:11:40|15431|15429.5|15431|15429.5|15431|15429.5|15430|15428.2|32
1650550310000|2022-04-21 14:11:50|15430|15428.5|15431|15428.5|15431|15429.5|15428.7|15427.2|65
1650550320000|2022-04-21 14:12:00|15430|15428.7|15430|15428.5|15431.2|15429.5|15430|15428.2|66
1650550330000|2022-04-21 14:12:10|15431|15429.2|15428.7|15427.2|15431|15429.2|15428.7|15427.2|55
1650550340000|2022-04-21 14:12:20|15430.2|15427.7|15431|15428.5|15431.2|15428.7|15429.7|15427.5|66
1650550350000|2022-04-21 14:12:30|15431.2|15428.7|15431|15429.5|15432.2|15430|15430.2|15428.5|132
1650550360000|2022-04-21 14:12:40|15432|15430.5|15431|15429.5|15433|15430.5|15431|15429.2|131
1650550370000|2022-04-21 14:12:50|15432|15430.5|15433|15431.5|15434|15432.2|15432|15430.5|208
1650550380000|2022-04-21 14:13:00|15434|15432.5|15431|15429.5|15435.2|15433.5|15431|15429.5|177
1650550390000|2022-04-21 14:13:10|15431.2|15428.7|15431|15429.5|15431.2|15429.5|15430|15428.5|93
1650550400000|2022-04-21 14:13:20|15430|15428.5|15427.5|15426|15431|15428.5|15427.5|15426|248
1650550410000|2022-04-21 14:13:30|15426.5|15425|15425.5|15424|15427.5|15425.8|15425.5|15424|193
1650550420000|2022-04-21 14:13:40|15424.5|15423|15421.5|15420|15425.5|15423.5|15420.5|15418.8|693
1650550430000|2022-04-21 14:13:50|15420.5|15419|15421.5|15420|15421.5|15420|15419.5|15418|79
1650550440000|2022-04-21 14:14:00|15422|15420.5|15421.5|15420|15422.5|15421|15420.5|15419|172
1650550450000|2022-04-21 14:14:10|15422.5|15421|15421.5|15420|15422.5|15421|15421.5|15420|38
1650550460000|2022-04-21 14:14:20|15420.5|15419|15420.5|15419|15422.5|15421|15420.5|15418.8|155
1650550470000|2022-04-21 14:14:30|15419.5|15418|15420.5|15419|15420.5|15419|15419.5|15418|112
1650550480000|2022-04-21 14:14:40|15419.5|15418|15420.5|15418|15420.5|15419|15419.5|15417.8|72
1650550490000|2022-04-21 14:14:50|15419.5|15419|15422.5|15421|15422.5|15421|15419.5|15417.8|447
1650550500000|2022-04-21 14:15:00|15423.5|15422|15422.5|15421|15423.5|15422|15421.5|15420|85
1650550510000|2022-04-21 14:15:10|15423.3|15420.8|15426.5|15425|15426.5|15425|15422.5|15420.8|319
1650550520000|2022-04-21 14:15:20|15425.5|15424|15426.5|15425|15427.5|15426|15425.5|15424|295
1650550530000|2022-04-21 14:15:30|15427.5|15425.8|15426.5|15425|15428|15426.5|15426.5|15425|87
1650550540000|2022-04-21 14:15:40|15427.5|15426|15426.5|15425|15427.5|15426|15426.5|15425|82
1650550550000|2022-04-21 14:15:50|15425.7|15424.2|15424.5|15423|15426.7|15425|15424.5|15423|154
1650550560000|2022-04-21 14:16:00|15423.7|15422|15423.5|15422|15424.5|15422.2|15423.5|15422|32
1650550570000|2022-04-21 14:16:10|15424.5|15423|15425.5|15424|15425.5|15424|15423.5|15422|126
1650550580000|2022-04-21 14:16:20|15425|15423.5|15425.5|15424|15425.5|15424|15424.5|15423|30
1650550590000|2022-04-21 14:16:30|15424.5|15423|15423.5|15422|15424.5|15423|15423.5|15422|27
1650550600000|2022-04-21 14:16:40|15422.5|15421|15424.5|15423|15424.5|15423|15422.5|15421|48
1650550610000|2022-04-21 14:16:50|15423.5|15422|15423.5|15422|15424.5|15422|15423.5|15422|15
1650550620000|2022-04-21 14:17:00|15422.5|15421|15423.5|15422|15424.5|15423|15422.5|15421|53
1650550630000|2022-04-21 14:17:10|15424.5|15423|15423.5|15422|15424.5|15423|15423.5|15421|36
1650550640000|2022-04-21 14:17:20|15424.5|15423|15422.5|15421|15424.5|15423|15421.5|15420|207
1650550650000|2022-04-21 14:17:30|15423.5|15422|15422.5|15421|15423.5|15422|15422.5|15421|94
1650550660000|2022-04-21 14:17:40|15421.5|15420|15422.5|15421|15422.5|15421|15421.5|15420|226
1650550670000|2022-04-21 14:17:50|15421.5|15420|15422.5|15421|15422.5|15421|15421.5|15420|34
1650550680000|2022-04-21 14:18:00|15421.5|15420|15420.5|15419|15422.5|15421|15420.5|15418.8|83
1650550690000|2022-04-21 14:18:10|15421|15419.5|15420.5|15419|15421.5|15420|15419.5|15418|277
1650550700000|2022-04-21 14:18:20|15419.5|15418|15418.5|15417|15419.5|15418|15417.5|15416|423
1650550710000|2022-04-21 14:18:30|15419.5|15418|15418.5|15417|15419.5|15418|15418.5|15417|72
1650550720000|2022-04-21 14:18:40|15419.5|15418|15419.5|15418|15419.5|15418|15418.5|15417|244
1650550730000|2022-04-21 14:18:50|15418.5|15417|15420.5|15419|15420.5|15419|15418.5|15417|165
1650550740000|2022-04-21 14:19:00|15421.3|15418.8|15421.5|15420|15421.5|15420|15420.5|15418.8|87
1650550750000|2022-04-21 14:19:10|15422.3|15419.8|15422.5|15421|15422.5|15421|15420.5|15419|230
1650550760000|2022-04-21 14:19:20|15422.3|15420|15422.5|15421|15422.5|15421|15421.5|15420|64
1650550770000|2022-04-21 14:19:30|15421.5|15420|15422.7|15420.2|15423.7|15421.8|15421.5|15420|186
1650550780000|2022-04-21 14:19:40|15421.7|15420|15421.5|15420|15424.5|15423|15421.5|15419.8|396
1650550790000|2022-04-21 14:19:50|15422.5|15421|15421.5|15420|15423.5|15421|15421.5|15420|255
1650550800000|2022-04-21 14:20:00|15422|15420.5|15422.5|15421|15423.5|15422|15421.5|15420|340
1650550810000|2022-04-21 14:20:10|15421.5|15420|15421.5|15420|15422.7|15421|15421.5|15420|132
1650550820000|2022-04-21 14:20:20|15422.5|15421|15423.5|15422|15423.5|15422|15422.5|15421|53
1650550830000|2022-04-21 14:20:30|15423|15421.5|15421.5|15420|15423.5|15422|15421.5|15420|123
1650550840000|2022-04-21 14:20:40|15422.5|15421|15421.5|15420|15422.5|15421|15421.5|15420|210
1650550850000|2022-04-21 14:20:50|15422.5|15421|15423.5|15422|15423.5|15422|15422.5|15421|81
1650550860000|2022-04-21 14:21:00|15422.5|15421|15420.5|15419|15423.5|15422|15420.5|15419|167
1650550870000|2022-04-21 14:21:10|15419.5|15418|15419.5|15418|15419.5|15418|15418.5|15417|97
1650550880000|2022-04-21 14:21:20|15420.3|15418.8|15420|15417.5|15420.5|15419|15419.5|15417.5|130
1650550890000|2022-04-21 14:21:30|15420.5|15418|15420.5|15419|15420.5|15419|15419.5|15418|51
1650550900000|2022-04-21 14:21:40|15419.5|15418|15420.5|15419|15420.5|15419|15419.5|15418|9
1650550910000|2022-04-21 14:21:50|15421.3|15418.8|15421.5|15420|15422.5|15421|15421.3|15418.8|111
1650550920000|2022-04-21 14:22:00|15422.5|15421|15419.5|15418|15422.5|15421|15419.5|15418|81
1650550930000|2022-04-21 14:22:10|15418.5|15417|15417.5|15416|15418.7|15417.2|15417.5|15416|161
1650550940000|2022-04-21 14:22:20|15418.5|15417|15419|15417.5|15419|15417.5|15418.5|15417|85
1650550950000|2022-04-21 14:22:30|15419.5|15418|15417.5|15416|15419.5|15418|15417.3|15415|86
1650550960000|2022-04-21 14:22:40|15418.5|15417|15416.5|15415|15418.5|15417|15416.5|15415|114
1650550970000|2022-04-21 14:22:50|15416.7|15414.2|15416.5|15415|15417.5|15416|15415.5|15413.8|110
1650550980000|2022-04-21 14:23:00|15417.5|15416|15416.5|15415|15418.5|15417|15416.5|15415|139
1650550990000|2022-04-21 14:23:10|15416|15414.5|15417.5|15415|15417.7|15416|15416|15414|129
1650551000000|2022-04-21 14:23:20|15418.5|15416|15419.5|15418|15419.5|15418|15417.5|15415|133
1650551010000|2022-04-21 14:23:30|||||||||25
1650551020000|2022-04-21 14:23:40|15419.7|15418.2|15419.5|15418|15420.3|15418.2|15419.5|15417.8|54
1650551030000|2022-04-21 14:23:50|15419|15417.5|15419.5|15418|15419.5|15418|15419|15417.5|170
1650551040000|2022-04-21 14:24:00|15420|15418.5|15419.5|15418|15420|15418.5|15419.5|15418|80
1650551050000|2022-04-21 14:24:10|15420|15418.5|15420.5|15419|15421.5|15420|15420|15418.5|191
1650551060000|2022-04-21 14:24:20|15421.5|15420|15421.5|15420|15421.5|15420|15421.5|15420|20
1650551070000|2022-04-21 14:24:30|||||||||1
1650551080000|2022-04-21 14:24:40|15421.7|15419.2|15422.5|15420|15422.5|15420.5|15420.5|15419|433
1650551090000|2022-04-21 14:24:50|15422.3|15420.8|15423.5|15422|15423.5|15422|15422.3|15420.8|184
1650551100000|2022-04-21 14:25:00|||||||||48
1650551110000|2022-04-21 14:25:10|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|60
1650551120000|2022-04-21 14:25:20|15423.5|15422|15424.5|15423|15424.5|15423|15423.5|15422|175
1650551130000|2022-04-21 14:25:30|15425|15423.5|15426.5|15425|15426.5|15425|15424.5|15423|289
1650551140000|2022-04-21 14:25:40|15425.5|15424|15425.5|15424|15426.7|15425|15425.5|15423.8|119
1650551150000|2022-04-21 14:25:50|15426|15424.5|15427.5|15426|15427.5|15426|15426|15424.5|95
1650551160000|2022-04-21 14:26:00|15428.7|15426.2|15427.5|15426|15428.7|15426.2|15427.5|15426|77
1650551170000|2022-04-21 14:26:10|15427|15425.5|15426.5|15425|15427|15425.5|15426.5|15425|146
1650551180000|2022-04-21 14:26:20|15427.5|15425.8|15428.7|15427.2|15428.7|15427.2|15427.3|15425.8|58
1650551190000|2022-04-21 14:26:30|15428.3|15425.8|15427|15425.5|15428.5|15426.2|15426.5|15425|16
1650551200000|2022-04-21 14:26:40|15427.5|15425|15426.5|15424|15427.5|15425|15425.5|15423.8|88
1650551210000|2022-04-21 14:26:50|15426.3|15424.8|15426.3|15424.8|15426.5|15425|15426.3|15424.8|0
1650551220000|2022-04-21 14:27:00|15427.3|15425.8|15427.5|15426|15428.7|15427.2|15427|15425.5|240
1650551230000|2022-04-21 14:27:10|15428.7|15427.2|15433|15431.5|15433|15431.5|15428.3|15426|130
1650551240000|2022-04-21 14:27:20|15432|15430.5|15431|15429.5|15433|15430.7|15430.7|15428.2|158
1650551250000|2022-04-21 14:27:30|15430|15428.5|15429.7|15428.2|15431|15429.5|15429.7|15428.2|56
1650551260000|2022-04-21 14:27:40|15429.2|15427.7|15429.7|15428.2|15429.7|15428.2|15429.2|15427.7|87
1650551270000|2022-04-21 14:27:50|15430|15427.5|15428.7|15427.2|15430|15428.2|15428.7|15427.2|15
1650551280000|2022-04-21 14:28:00|15429.7|15428.2|15428.7|15427.2|15429.7|15428.2|15428.7|15427.2|61
1650551290000|2022-04-21 14:28:10|15429.5|15428|15428.7|15427.2|15429.7|15428|15428.7|15427.2|29
1650551300000|2022-04-21 14:28:20|15428.5|15427|15428.7|15427.2|15428.7|15427.2|15427.3|15425.8|693
1650551310000|2022-04-21 14:28:30|15427.5|15426|15428.7|15427.2|15428.7|15427.2|15427.5|15426|208
1650551320000|2022-04-21 14:28:40|15427.5|15426|15428.7|15427.2|15429.7|15428.2|15427.5|15426|142
1650551330000|2022-04-21 14:28:50|||||||||6
1650551340000|2022-04-21 14:29:00|||||||||28
1650551350000|2022-04-21 14:29:10|15429.7|15427.5|15429.7|15428.2|15429.7|15428.2|15428.7|15427.2|288
1650551360000|2022-04-21 14:29:20|15430.7|15429.2|15430.7|15429.2|15431.7|15429.2|15430.7|15429.2|32
1650551370000|2022-04-21 14:29:30|15430.2|15428.7|15430.7|15429.2|15430.7|15429.2|15429.7|15428.2|29
1650551380000|2022-04-21 14:29:40|15429.7|15428.2|15431.7|15430.2|15432|15430.2|15429.7|15428.2|55
1650551390000|2022-04-21 14:29:50|15430.7|15429.2|15430.7|15429.2|15432.7|15431.2|15430.7|15429.2|143
1650551400000|2022-04-21 14:30:00|||||||||26
1650551410000|2022-04-21 14:30:10|15430.8|15429.3|15430.8|15429.3|15430.8|15429.3|15430.8|15429.3|12
1650551420000|2022-04-21 14:30:20|15429.8|15428.3|15428.8|15427.3|15430.8|15429.3|15427.3|15425.8|171
1650551430000|2022-04-21 14:30:30|15427.8|15426.3|15424.5|15423|15427.8|15426.3|15424.5|15423|78
1650551440000|2022-04-21 14:30:40|15425.5|15424|15423.5|15422|15425.5|15424|15423.5|15422|39
1650551450000|2022-04-21 14:30:50|15424.3|15422.8|15425.5|15424|15425.8|15424|15424.3|15422.8|90
1650551460000|2022-04-21 14:31:00|15426.5|15425|15425.5|15424|15426.5|15425|15425.5|15424|62
1650551470000|2022-04-21 14:31:10|15424.5|15423|15427.5|15426|15427.5|15426|15424.5|15423|50
1650551480000|2022-04-21 14:31:20|15426.5|15425|15425.5|15424|15427|15425.5|15425.5|15424|165
1650551490000|2022-04-21 14:31:30|15424.5|15423|15423.5|15422|15425.5|15424|15422.5|15421|129
1650551500000|2022-04-21 14:31:40|15422.5|15421|15422.5|15421|15423.5|15422|15422.5|15421|269
1650551510000|2022-04-21 14:31:50|15421.5|15420|15421.5|15420|15421.5|15420|15420.5|15419|386
1650551520000|2022-04-21 14:32:00|15422.5|15421|15421.5|15420|15422.5|15421|15421.5|15420|166
1650551530000|2022-04-21 14:32:10|15422.5|15421|15422.5|15421|15423.5|15421|15422.3|15420.8|85
1650551540000|2022-04-21 14:32:20|15423.5|15422|15423.5|15422|15423.5|15422|15421.5|15420|178
1650551550000|2022-04-21 14:32:30|15422.5|15421|15422.5|15421|15423.8|15422|15422.5|15421|80
1650551560000|2022-04-21 14:32:40|15421.5|15420|15421.5|15420|15421.5|15420|15420.5|15418.8|45
1650551570000|2022-04-21 14:32:50|15420.5|15419|15419.5|15418|15420.5|15419|15418.5|15417|357
1650551580000|2022-04-21 14:33:00|15419|15417.5|15418.5|15417|15419.5|15418|15418.5|15417|114
1650551590000|2022-04-21 14:33:10|15418.8|15416.3|15417.5|15416|15418.8|15417|15417.5|15415.8|114
1650551600000|2022-04-21 14:33:20|15416.5|15415|15415.5|15414|15417.5|15416|15415.5|15414|82
1650551610000|2022-04-21 14:33:30|15416.5|15415|15415.5|15414|15416.5|15415|15415.5|15413.8|188
1650551620000|2022-04-21 14:33:40|15414.5|15413|15414.5|15413|15414.5|15413|15413.3|15411.8|134
1650551630000|2022-04-21 14:33:50|15415.3|15412.8|15413.3|15411.8|15415.3|15413|15413.3|15411.8|196
1650551640000|2022-04-21 14:34:00|15414.5|15412|15414.5|15413|15414.5|15413|15414|15411.8|64
1650551650000|2022-04-21 14:34:10|15414.8|15412.3|15414.5|15413|15414.8|15413|15413.3|15411.8|268
1650551660000|2022-04-21 14:34:20|15413.5|15412|15413|15410.5|15414.5|15413|15412|15410.5|365
1650551670000|2022-04-21 14:34:30|15413.3|15410.8|15412|15410.5|15413.3|15411|15411|15409.5|189
1650551680000|2022-04-21 14:34:40|15411|15409.5|15412|15410.5|15412|15410.5|15411|15409.5|13
1650551690000|2022-04-21 14:34:50|15412.8|15410.3|15414.5|15413|15414.5|15413|15412.8|15410.3|32
1650551700000|2022-04-21 14:35:00|15415|15413.5|15416.5|15415|15416.8|15415|15414.5|15413|162
1650551710000|2022-04-21 14:35:10|15417|15415.5|15417.5|15416|15418.5|15417|15417|15415.5|92
1650551720000|2022-04-21 14:35:20|15416.5|15415|15415.5|15414|15417.5|15416|15415.5|15414|66
1650551730000|2022-04-21 14:35:30|15416|15414.5|15415.5|15414|15416.5|15415|15415.5|15414|111
1650551740000|2022-04-21 14:35:40|15416.5|15415|15413.3|15410.8|15416.5|15415|15412|15410.5|212
1650551750000|2022-04-21 14:35:50|15412|15410.5|15411|15409.5|15412.3|15410.5|15411|15409.3|57
1650551760000|2022-04-21 14:36:00|15410|15408.5|15410|15408.5|15412.3|15410.5|15410|15408.5|74
1650551770000|2022-04-21 14:36:10|15411|15409.5|15410|15407.5|15411.3|15409.5|15410|15407.5|72
1650551780000|2022-04-21 14:36:20|15409|15408.5|15409|15407.5|15409|15408.5|15408|15406.3|239
1650551790000|2022-04-21 14:36:30|15408.5|15407|15406.5|15405|15409|15407.5|15406.5|15405|261
1650551800000|2022-04-21 14:36:40|15407|15405.5|15407|15405.5|15408.3|15406.5|15406|15404.5|254
1650551810000|2022-04-21 14:36:50|15406|15404.5|15405|15403.5|15406|15404.5|15403|15401.5|554
1650551820000|2022-04-21 14:37:00|15404|15402.5|15405|15403.5|15405|15403.5|15403|15401.5|253
1650551830000|2022-04-21 14:37:10|15404|15402.5|15404|15402.5|15405.3|15403.5|15403|15401.5|267
1650551840000|2022-04-21 14:37:20|15405|15403.5|15404|15402.5|15405|15403.5|15403|15401.5|116
1650551850000|2022-04-21 14:37:30|15403|15401.5|15403|15401.5|15403.3|15401.5|15402|15400.5|152
1650551860000|2022-04-21 14:37:40|15404|15402.5|15407|15405.5|15407|15405.5|15403|15401.5|139
1650551870000|2022-04-21 14:37:50|15406|15404.5|15407|15404.5|15407|15404.8|15405|15403.5|96
1650551880000|2022-04-21 14:38:00|15406|15405.5|15408|15406.5|15409.3|15407.5|15406|15404.5|105
1650551890000|2022-04-21 14:38:10|15408.5|15407|15408|15406.5|15409|15407.5|15407|15405.5|422
1650551900000|2022-04-21 14:38:20|15407.3|15405.5|15407|15405.5|15408.3|15406.5|15407|15405.3|218
1650551910000|2022-04-21 14:38:30|15408|15406.5|15408|15406.5|15409|15407.5|15408|15406.5|138
1650551920000|2022-04-21 14:38:40|15407|15405.5|15407|15405.5|15408|15406.5|15407|15405.5|159
1650551930000|2022-04-21 14:38:50|15408|15406.5|15407|15405.5|15408.5|15407|15407|15405.5|162
1650551940000|2022-04-21 14:39:00|15408|15406.5|15409|15407.5|15409|15407.5|15407|15405.5|108
1650551950000|2022-04-21 14:39:10|15410|15408.5|15407|15405.5|15410|15408.5|15407|15405.5|58
1650551960000|2022-04-21 14:39:20|15406|15404.5|15407|15405.5|15407.3|15405.5|15406|15404.3|36
1650551970000|2022-04-21 14:39:30|15406|15404.5|15406|15404.5|15407|15405.5|15406|15404.3|116
1650551980000|2022-04-21 14:39:40|15407|15405.5|15409|15407.5|15409|15407.5|15407|15405.5|16
1650551990000|2022-04-21 14:39:50|15408|15406.5|15409|15407.5|15409|15407.5|15408|15406.5|34
1650552000000|2022-04-21 14:40:00|15408|15406.5|15408|15406.5|15409|15407.5|15408|15406.5|19
1650552010000|2022-04-21 14:40:10|15409|15407.5|15407|15405.5|15409|15407.5|15407|15405.5|113
1650552020000|2022-04-21 14:40:20|15406|15404.5|15407|15405.5|15407|15405.5|15406|15404.5|149
1650552030000|2022-04-21 14:40:30|15408|15406.5|15408|15406.5|15409|15406.5|15408|15406.5|107
1650552040000|2022-04-21 14:40:40|15407.5|15406|15406|15404.5|15407.5|15406|15406|15404.5|195
1650552050000|2022-04-21 14:40:50|15407|15405.5|15408|15405.5|15408|15406.5|15406.5|15405|118
1650552060000|2022-04-21 14:41:00|15409|15406.5|15408|15406.5|15409|15407.5|15408|15406.3|75
1650552070000|2022-04-21 14:41:10|||||||||13
1650552080000|2022-04-21 14:41:20|15407.8|15405.5|15409|15407.5|15409|15407.5|15407|15405.5|141
1650552090000|2022-04-21 14:41:30|15410|15408.5|15411|15409.5|15412|15410.5|15410|15408.5|182
1650552100000|2022-04-21 14:41:40|15412|15409.3|15411|15409.5|15412|15409.5|15411|15409.3|41
1650552110000|2022-04-21 14:41:50|15412|15410.5|15411|15409.5|15412|15410.5|15410.8|15408.3|63
1650552120000|2022-04-21 14:42:00|15410|15408.5|15410|15408.5|15411|15409.5|15409|15407.5|81
1650552130000|2022-04-21 14:42:10|15409|15407.5|15410|15408.5|15410|15408.5|15409|15407.5|41
1650552140000|2022-04-21 14:42:20|15411|15409.3|15411|15409.5|15411|15409.5|15410|15408.5|72
1650552150000|2022-04-21 14:42:30|15410.5|15409|15409|15407.5|15410.5|15409|15409|15407.5|165
1650552160000|2022-04-21 14:42:40|15408|15406.5|15409|15407.5|15410|15407.5|15408|15406.5|66
1650552170000|2022-04-21 14:42:50|15408|15406.5|15407.8|15406.3|15408|15406.5|15407.8|15405.5|99
1650552180000|2022-04-21 14:43:00|15406.8|15405.3|15406.8|15405.3|15406.8|15405.3|15405.8|15404.3|326
1650552190000|2022-04-21 14:43:10||15404.3||15405.3||15405.3||15404.3|48
1650552200000|2022-04-21 14:43:20|15405.8|15404.3|15405.8|15404.3|15406.8|15405.3|15404.8|15403.3|59
1650552210000|2022-04-21 14:43:30|15406.3|15404.8|15404.8|15403.3|15406.8|15405.3|15404.8|15403.3|33
1650552220000|2022-04-21 14:43:40|15403.8|15402.3|15404.8|15402.3|15404.8|15403.3|15402.8|15401.3|170
1650552230000|2022-04-21 14:43:50|15405.8|15403.3|15403.8|15401.3|15405.8|15404.3|15403.5|15401.3|91
1650552240000|2022-04-21 14:44:00|15402.8|15401|15402.8|15401.3|15403.8|15402.3|15401.8|15400.3|911
1650552250000|2022-04-21 14:44:10|15402|15400.3|15403.8|15402.3|15404|15402.3|15401.8|15400.3|132
1650552260000|2022-04-21 14:44:20|15404.8|15401.3|15404.8|15403.3|15404.8|15403.3|15403.8|15401.3|31
1650552270000|2022-04-21 14:44:30|15403.8|15402.3|15403.3|15401.8|15404.3|15402.8|15403.3|15401.8|145
1650552280000|2022-04-21 14:44:40|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|42
1650552290000|2022-04-21 14:44:50|15403.3|15401.8|15403.3|15401.8|15403.3|15401.8|15402.3|15401.8|38
1650552300000|2022-04-21 14:45:00|15402.3|15400.8|15403.3|15401.8|15403.3|15401.8|15402.3|15400.8|109
1650552310000|2022-04-21 14:45:10|15404.3|15402.8|15402.3|15400.8|15404.3|15402.8|15402.3|15400.8|75
1650552320000|2022-04-21 14:45:20|15401.8|15400.3|15398.3|15396.8|15402.3|15400.3|15398|15395.8|102
1650552330000|2022-04-21 14:45:30|15396.8|15395.8|15395.5|15394|15397.3|15396.8|15395.3|15393.8|159
1650552340000|2022-04-21 14:45:40|15394.5|15393|15394.5|15393|15394.5|15393|15393.5|15392|693
1650552350000|2022-04-21 14:45:50|15393.5|15392|15395.5|15394|15395.5|15394|15393.5|15392|447
1650552360000|2022-04-21 14:46:00|15396.8|15395.3|15396.8|15395.3|15397.8|15396.3|15395.5|15394|181
1650552370000|2022-04-21 14:46:10|15397.8|15394.3|15396.8|15395.3|15397.8|15395.3|15395.5|15393.8|89
1650552380000|2022-04-21 14:46:20|15397.8|15394.3|15397.8|15396.3|15399|15397.5|15397.8|15394.3|238
1650552390000|2022-04-21 14:46:30|15397.5|15395|15396.8|15395.3|15397.8|15395.3|15395.5|15394|153
1650552400000|2022-04-21 14:46:40|15396|15394.3|15395.5|15393|15396|15394.5|15394.5|15392.8|71
1650552410000|2022-04-21 14:46:50|15394.8|15393.3|15393.5|15392|15395.5|15393.3|15393.5|15392|206
1650552420000|2022-04-21 14:47:00|15394.5|15393|15390.5|15389|15394.5|15393|15390.5|15389|438
1650552430000|2022-04-21 14:47:10|15389.5|15388|15391.5|15389|15391.8|15390|15389.5|15387.8|288
1650552440000|2022-04-21 14:47:20|15390.5|15388.8|15391.5|15390|15391.5|15390|15389.5|15388|310
1650552450000|2022-04-21 14:47:30|15392.5|15390.3|15392.5|15391|15392.8|15391|15391.5|15390|66
1650552460000|2022-04-21 14:47:40|15391.8|15390.3|15393.5|15392|15393.5|15392|15391.5|15389|113
1650552470000|2022-04-21 14:47:50|15394.5|15393|15395.5|15394|15395.5|15394|15393.5|15393|194
1650552480000|2022-04-21 14:48:00|15394.5|15393|15393.5|15392|15395.5|15394|15393.5|15392|157
1650552490000|2022-04-21 14:48:10|15394.1|15392.6|15395.5|15393|15395.5|15394|15394.1|15392.6|76
1650552500000|2022-04-21 14:48:20|15394.5|15394|15395.5|15394|15396.8|15395.3|15394.5|15393|412
1650552510000|2022-04-21 14:48:30|15394.5|15393|15395.5|15394|15395.8|15394|15394.5|15392.8|107
1650552520000|2022-04-21 14:48:40|15396.8|15395.3|15394.5|15393|15396.8|15395.3|15394.5|15392.8|70
1650552530000|2022-04-21 14:48:50|15395.5|15394|15395.5|15394|15396.8|15395.3|15395.5|15394|419
1650552540000|2022-04-21 14:49:00|15396.1|15394.6|15395.5|15394|15396.8|15395.3|15395.5|15394|197
1650552550000|2022-04-21 14:49:10|15396.8|15395.3|15392.5|15391|15396.8|15395.3|15392.5|15391|170
1650552560000|2022-04-21 14:49:20|15393.5|15390.8|15393.5|15392|15393.5|15392|15392.5|15390.8|155
1650552570000|2022-04-21 14:49:30|15394.3|15392.8|15394.5|15393|15395.5|15394|15393.5|15392|119
1650552580000|2022-04-21 14:49:40|15395.5|15393.8|15396.8|15395.3|15397|15395.3|15395.3|15393.8|152
1650552590000|2022-04-21 14:49:50|15396|15394.5|15395.5|15394|15397|15395.3|15394.5|15393|222
1650552600000|2022-04-21 14:50:00|15396.8|15395.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|86
1650552610000|2022-04-21 14:50:10|15397|15395.5|15399|15397.5|15399|15397.5|15396.8|15395.3|121
1650552620000|2022-04-21 14:50:20|15397.5|15396|15400|15398.5|15400|15398.5|15397.5|15396|331
1650552630000|2022-04-21 14:50:30|15399.8|15397.3|15401|15399.5|15401|15399.5|15399|15397.3|292
1650552640000|2022-04-21 14:50:40|15400|15398.5|15401|15399.5|15401|15399.5|15400|15398.5|139
1650552650000|2022-04-21 14:50:50|15400|15398.5|15401|15399.5|15401|15399.5|15400|15398.5|158
1650552660000|2022-04-21 14:51:00|15400|15398.5|15402|15400.5|15402|15400.5|15400|15398.5|127
1650552670000|2022-04-21 14:51:10|15401|15399.5|15402.3|15400.8|15402.3|15400.8|15401|15399.5|51
1650552680000|2022-04-21 14:51:20|15403.3|15401|15403.3|15401.8|15403.5|15401.8|15402.3|15400.8|89
1650552690000|2022-04-21 14:51:30|15402.5|15400.8|15403.3|15401.8|15405.3|15403.8|15402.3|15400.8|150
1650552700000|2022-04-21 14:51:40|15402.3|15400.8|15402.3|15400.8|15403.3|15401.8|15402.3|15400.8|51
1650552710000|2022-04-21 14:51:50|15403.3|15401.8|15402.3|15400.8|15403.3|15401.8|15401.3|15399.5|186
1650552720000|2022-04-21 14:52:00|15403.3|15401.8|15404.3|15402.8|15406.3|15404|15403.3|15401.8|307
1650552730000|2022-04-21 14:52:10|15404|15401.8|15404.3|15402.8|15405.5|15403.8|15404|15401.8|188
1650552740000|2022-04-21 14:52:20|15404.8|15403.3|15406.3|15404.8|15406.3|15404.8|15404.3|15402.8|96
1650552750000|2022-04-21 14:52:30|15405.3|15403.8|15405.5|15404|15406.3|15404|15405.3|15403.5|81
1650552760000|2022-04-21 14:52:40|15405.3|15403.8|15405.3|15403.8|15406.3|15404.8|15405.3|15403.8|41
1650552770000|2022-04-21 14:52:50|15406.3|15404.8|15407.3|15405.8|15407.3|15405.8|15405.3|15403.8|202
1650552780000|2022-04-21 14:53:00|15406.3|15404.8|15406.3|15404.8|15407|15405.5|15406.3|15404.8|83
1650552790000|2022-04-21 14:53:10|15407.3|15405.8|15406.5|15405|15407.3|15405.8|15406.3|15404.8|182
1650552800000|2022-04-21 14:53:20|15406.3|15404.8|15407.3|15405.8|15408.3|15406.8|15406.3|15404.8|71
1650552810000|2022-04-21 14:53:30|15406.3|15404.8|15408.3|15406.8|15408.3|15406.8|15406.3|15404.8|125
1650552820000|2022-04-21 14:53:40|15409.3|15407|15408.3|15406.8|15409.3|15407.8|15408.3|15406.8|145
1650552840000|2022-04-21 14:54:00|15408|15405.5|15408.3|15406.8|15408.3|15406.8|15407.3|15405.5|136
1650552850000|2022-04-21 14:54:10|15408|15405.8|15409.3|15407.8|15410.3|15408.8|15408|15405.8|49
1650552860000|2022-04-21 14:54:20|15410.3|15408.8|15408.3|15405.8|15410.5|15408.8|15407.3|15405.5|26
1650552870000|2022-04-21 14:54:30|15407.3|15406.8|15408.3|15405.8|15408.5|15406.8|15407.3|15405.8|87
1650552880000|2022-04-21 14:54:40|15408|15406.5|15406.3|15404.8|15408.3|15406.5|15405.3|15403.5|65
1650552890000|2022-04-21 14:54:50|15405.3|15403.8|15405.3|15403.8|15406.3|15404.8|15405.3|15403.8|30
1650552900000|2022-04-21 14:55:00|15406.3|15402.8|15405.3|15403.8|15406.3|15404.8|15405.3|15402.8|73
1650552910000|2022-04-21 14:55:10|15406.3|15404.8|15407.3|15405.8|15408.3|15405.8|15405.3|15404.8|132
1650552920000|2022-04-21 14:55:20|15408.3|15406|15410.3|15408.8|15410.3|15408.8|15408.3|15405.8|71
1650552930000|2022-04-21 14:55:30|15409.3|15407.8|15409.3|15407.8|15410.3|15408.8|15408.3|15406.8|98
1650552940000|2022-04-21 14:55:40|15410.3|15408.8|15409|15407.5|15410.3|15408.8|15408.5|15406.8|128
1650552950000|2022-04-21 14:55:50|15409.3|15407.8|15407.5|15406|15409.3|15407.8|15407.3|15405.8|86
1650552960000|2022-04-21 14:56:00|15407.3|15405.8|15408.3|15405.8|15408.5|15406.8|15407.3|15405.8|143
1650552970000|2022-04-21 14:56:10|15407.3|15406.5|15407.3|15405.8|15408.5|15406.8|15407.3|15405.8|9
1650552980000|2022-04-21 14:56:20|15408.3|15406.8|15408.3|15406.8|15408.3|15406.8|15407.3|15405.8|13
1650552990000|2022-04-21 14:56:30|15409.3|15407.8|15408.3|15406.8|15409.3|15407.8|15408.3|15406.8|26
1650553000000|2022-04-21 14:56:40|15407.3|15405.8|15408.3|15406.8|15409.5|15407.8|15407.3|15405.8|105
1650553010000|2022-04-21 14:56:50|15407.3|15405.8|15408.3|15406.8|15408.5|15406.8|15407.3|15405.8|135
1650553020000|2022-04-21 14:57:00|15407.8|15406.3|15408.3|15406.8|15408.3|15406.8|15407.3|15405.8|41
1650553030000|2022-04-21 14:57:10|15408.8|15407.3|15409.3|15407.8|15409.3|15407.8|15408.8|15407.3|182
1650553040000|2022-04-21 14:57:20|15410.3|15408.8|15410.3|15408.8|15410.3|15408.8|15410.3|15408.8|296
1650553050000|2022-04-21 14:57:30|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|15410.3|15408.8|106
1650553060000|2022-04-21 14:57:40|15412.3|15410.8|15411.3|15409.8|15412.3|15410.8|15411.3|15409.8|125
1650553070000|2022-04-21 14:57:50|15412.3|15410.8|15412.3|15410.8|15413.5|15412|15411.3|15409.8|43
1650553080000|2022-04-21 14:58:00|15411.8|15410.3|15412.3|15410.8|15412.3|15410.8|15411.3|15409.8|228
1650553090000|2022-04-21 14:58:10|15413.5|15412|15410.3|15408.8|15413.5|15412|15410.3|15408.8|392
1650553100000|2022-04-21 14:58:20|15411.3|15409.8|15412.3|15410.8|15412.3|15410.8|15411.3|15408.8|32
1650553110000|2022-04-21 14:58:30|15412.8|15411.3|15413.5|15412|15413.5|15412|15412.8|15411.3|105
1650553120000|2022-04-21 14:58:40|15414.8|15413.3|15414.8|15413.3|15414.8|15413.3|15413.8|15412|286
1650553130000|2022-04-21 14:58:50|15413.8|15412.3|15412.3|15410.8|15414.8|15412.5|15412.3|15410.8|133
1650553140000|2022-04-21 14:59:00|15411.3|15409.8|15413.5|15412|15413.5|15412|15411.3|15409.8|90
1650553150000|2022-04-21 14:59:10|15412.3|15410.8|15412.3|15410.8|15413.5|15411|15412.3|15410.8|72
1650553160000|2022-04-21 14:59:20|15411.3|15409.8|15412.3|15410.8|15413.5|15412|15411.3|15409.8|36
1650553170000|2022-04-21 14:59:30|15413.5|15412|15411.3|15409.8|15413.5|15412|15411.3|15409.8|56
1650553180000|2022-04-21 14:59:40|15412.3|15410.8|15411.3|15409.8|15412.5|15410.8|15411.3|15409.8|370
1650553190000|2022-04-21 14:59:50|15410.3|15408.8|15411.3|15409.8|15411.3|15409.8|15410.3|15408.8|33
1650553200000|2022-04-21 15:00:00|||||||||99
1650553210000|2022-04-21 15:00:10|15410.3|15408.8|15411.3|15409.8|15412.3|15410.8|15410.3|15408.8|52
1650553220000|2022-04-21 15:00:20|15410.3|15408.8|15409.3|15407.8|15410.3|15408.8|15408.3|15406.8|141
1650553230000|2022-04-21 15:00:30|15408.3|15406.8|15411.3|15408.8|15411.3|15409.8|15408.3|15406.5|172
1650553240000|2022-04-21 15:00:40|15412|15409.8|15411.3|15409.8|15412.3|15410.8|15411.3|15409.8|33
1650553250000|2022-04-21 15:00:50|15409.3|15408.8|15409.3|15407.8|15410.8|15409.3|15408.3|15406.8|69
1650553260000|2022-04-21 15:01:00|15409|15406.8|15405.5|15404|15409.3|15407.8|15405.5|15403.8|151
1650553270000|2022-04-21 15:01:10|15405.3|15403.8|15402.3|15399.8|15405.3|15403.8|15402|15399.8|204
1650553280000|2022-04-21 15:01:20|15401.3|15399.5|15400.3|15398.8|15402.3|15399.8|15400.3|15398.8|87
1650553290000|2022-04-21 15:01:30|15401.3|15399.8|15403.3|15401.8|15403.3|15401.8|15401.3|15399.8|137
1650553300000|2022-04-21 15:01:40|15402.8|15401.3|15403.3|15400.8|15403.3|15401.3|15402.3|15400.8|73
1650553310000|2022-04-21 15:01:50|15402.5|15401|15403|15401.5|15403.3|15401.8|15402|15400.5|66
1650553320000|2022-04-21 15:02:00|15404|15402.5|15407|15404.5|15407|15405.5|15404|15402.5|127
1650553330000|2022-04-21 15:02:10|15406.8|15405.3|15405|15403.5|15407|15405.5|15405|15403.5|248
1650553340000|2022-04-21 15:02:20|15406|15403.8|15405|15403.5|15406|15404.5|15403|15401.5|174
1650553350000|2022-04-21 15:02:30|15406|15404.5|15406|15404.5|15407|15404.8|15406|15404.5|65
1650553360000|2022-04-21 15:02:40|15406.3|15404.8|15406.3|15403.8|15406.3|15404.8|15405.5|15403.8|52
1650553370000|2022-04-21 15:02:50|15405|15403.5|15404|15401.5|15406|15404.5|15403|15401.5|75
1650553380000|2022-04-21 15:03:00|15403.8|15402.3|15403|15401.5|15404|15402.5|15402|15400.5|161
1650553390000|2022-04-21 15:03:10|15404|15402.5|15404|15402.5|15404|15402.5|15404|15402.5|3
1650553400000|2022-04-21 15:03:20|15403|15401.5|15403|15401.5|15404|15402.5|15403|15401.3|86
1650553410000|2022-04-21 15:03:30|15403.8|15401.3|15404|15402.5|15404|15402.5|15403.8|15401.3|5
1650553420000|2022-04-21 15:03:40|15405|15403.3|15405|15403.5|15405|15403.5|15404.8|15402.5|27
1650553430000|2022-04-21 15:03:50|15403|15401.5|15403|15401.5|15403|15401.5|15402.8|15400.3|358
1650553440000|2022-04-21 15:04:00|15402|15400.5|15402|15400.5|15402|15400.5|15402|15400.5|37
1650553450000|2022-04-21 15:04:10|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|0
1650553460000|2022-04-21 15:04:20|15401.3|15399.8|15402.3|15400.8|15402.3|15400.8|15401.3|15399.5|66
1650553470000|2022-04-21 15:04:30|15403.3|15401.8|15403.3|15400.8|15403.3|15401.8|15402.3|15400.8|94
1650553480000|2022-04-21 15:04:40|15402.3|15401|15401.3|15399.8|15402.5|15401|15401.3|15399.5|174
1650553490000|2022-04-21 15:04:50|15400.3|15398.8|15401.3|15399.8|15401.3|15399.8|15400.3|15398.8|463
1650553500000|2022-04-21 15:05:00|15402|15399.5|15401.3|15399.8|15402.3|15400.8|15401.3|15399.5|57
1650553510000|2022-04-21 15:05:10|15402.3|15400.8|15401.3|15398.8|15402.3|15400.8|15400.3|15398.8|236
1650553520000|2022-04-21 15:05:20|15401|15399.5|15401.3|15399.8|15402.3|15400.8|15401|15399.5|60
1650553530000|2022-04-21 15:05:30|15402|15400.5|15401.3|15399.8|15402|15400.5|15401.3|15399.8|120
1650553540000|2022-04-21 15:05:40|15400.3|15398.8|15401.3|15399.8|15401.3|15399.8|15400.3|15398.8|59
1650553550000|2022-04-21 15:05:50|15400.3|15398.8|15400.3|15398.8|15400.3|15398.8|15400.3|15398.8|18
1650553560000|2022-04-21 15:06:00|15399.3|15397.8|15397.3|15395.8|15400.3|15398.8|15397.3|15395.8|92
1650553570000|2022-04-21 15:06:10|15396.8|15395.3|15394.6|15393.1|15396.8|15395.3|15394.6|15393.1|161
1650553580000|2022-04-21 15:06:20|15395.6|15393.3|15395.6|15394.1|15395.6|15394.1|15394.6|15393.1|123
1650553590000|2022-04-21 15:06:30|15394.6|15393.1|15395.6|15394.1|15396.8|15395.3|15394.6|15393.1|157
1650553600000|2022-04-21 15:06:40|15396.3|15394.8|15395.6|15394.1|15397.8|15396.3|15395.6|15393.8|100
1650553610000|2022-04-21 15:06:50|15396.1|15394.6|15397|15394.5|15397|15395.3|15395.6|15394.1|17
1650553620000|2022-04-21 15:07:00|15396.8|15395.3|15394.6|15393.1|15397.8|15396.3|15394.6|15393.1|367
1650553630000|2022-04-21 15:07:10|15395.6|15394.1|15395.6|15394.1|15395.6|15394.1|15394.6|15393.1|118
1650553640000|2022-04-21 15:07:20|15396.8|15395.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|19
1650553650000|2022-04-21 15:07:30|15396.8|15395.3|15400|15398.5|15401|15399.5|15396.8|15395.3|252
1650553660000|2022-04-21 15:07:40|||||||||13
1650553670000|2022-04-21 15:07:50|15401|15399.5|15401|15399.5|15401|15399.5|15401|15399.5|460
1650553680000|2022-04-21 15:08:00|15400|15398.5|15400|15398.5|15401|15399.5|15400|15398.5|116
1650553690000|2022-04-21 15:08:10|15401|15399.5|15400|15398.5|15401|15399.5|15400|15398.5|149
1650553700000|2022-04-21 15:08:20|15401||15400||15401||15400||33
1650553710000|2022-04-21 15:08:30|||||||||14
1650553720000|2022-04-21 15:08:40|15399|15397.5|15401|15399.5|15401|15399.5|15399|15397.5|99
1650553730000|2022-04-21 15:08:50|15400|15398.5|15401|15399.5|15401.3|15399.5|15400|15398.5|230
1650553740000|2022-04-21 15:09:00|15400|15398.5|15399|15397.5|15400|15399.5|15399|15397.5|42
1650553750000|2022-04-21 15:09:10|15398|15396.5|15399.3|15397.8|15399.3|15397.8|15397.8|15396.3|84
1650553760000|2022-04-21 15:09:20|15399.5|15397|15401|15399.5|15402|15400.5|15399.3|15397|121
1650553770000|2022-04-21 15:09:30|15402|15400.5|15403|15401.5|15403|15401.5|15402|15400.5|87
1650553780000|2022-04-21 15:09:40|15402|15400.5|15404|15402.5|15404|15402.5|15402|15400.5|14
1650553790000|2022-04-21 15:09:50|15403.8|15401.5|15403|15400.5|15404|15402.5|15402|15400.5|122
1650553800000|2022-04-21 15:10:00|15402.6|15401.5|15404|15402.5|15404.3|15402.8|15402.6|15400.5|333
1650553810000|2022-04-21 15:10:10|15404.3|15401.8|15403|15401.5|15404.3|15402.5|15403|15400.5|133
1650553820000|2022-04-21 15:10:20|15404|15400.5|15404|15401.5|15404|15402.5|15403|15400.5|189
1650553830000|2022-04-21 15:10:30|15403.8|15401.3|15402|15399.5|15403.8|15401.5|15401|15399.5|69
1650553840000|2022-04-21 15:10:40|15401|15400.5|15400.3|15398.8|15402|15400.5|15400.3|15398.8|380
1650553850000|2022-04-21 15:10:50|15401|15398.5|15401|15399.5|15402.3|15400.5|15400.3|15398.5|79
1650553860000|2022-04-21 15:11:00|15402|15400.5|15404|15402.5|15404|15402.5|15401|15400.5|62
1650553870000|2022-04-21 15:11:10|15403.3|15401.5|15405|15402.5|15405|15403.5|15403.3|15401.5|144
1650553880000|2022-04-21 15:11:20|15405.8|15403.5|15405|15403.5|15406|15404.5|15405|15403.3|78
1650553890000|2022-04-21 15:11:30|15406|15404.5|15408|15406.5|15408|15406.5|15406|15404.5|225
1650553900000|2022-04-21 15:11:40|15407|15405.5|15409|15407.5|15410.3|15408.5|15407|15405.5|202
1650553910000|2022-04-21 15:11:50|15409.3|15406.5|15410|15408.5|15410|15408.5|15409|15406.5|111
1650553920000|2022-04-21 15:12:00|15409|15407.5|15410|15408.5|15410|15408.5|15408|15406.5|433
1650553930000|2022-04-21 15:12:10|15410.8|15408.3|15410|15407.5|15411|15409.5|15409|15407.5|377
1650553940000|2022-04-21 15:12:20|15410.3|15407.8|15410|15407.5|15410.3|15408.5|15409|15407.5|205
1650553950000|2022-04-21 15:12:30|15409|15406.5|15408|15406.5|15409|15407.5|15408|15406.5|69
1650553960000|2022-04-21 15:12:40|15407|15405.5|15409|15407.5|15409|15407.5|15407|15405.5|143
1650553970000|2022-04-21 15:12:50|15408.8|15407.3|15409.3|15407.8|15409.3|15407.8|15408|15406.5|81
1650553980000|2022-04-21 15:13:00|15408.3|15406.8|15408.3|15406.8|15409.3|15407.8|15408.3|15406.5|153
1650553990000|2022-04-21 15:13:10|15407.3|15405.8|15407.3|15405.8|15408.3|15406.8|15407.3|15405.8|78
1650554000000|2022-04-21 15:13:20|15408.3|15406.8|15408.3|15406.8|15409|15407.3|15408.3|15406.5|186
1650554010000|2022-04-21 15:13:30|15409.3|15407.8|15409.3|15407.8|15410.5|15408.8|15408.8|15406.8|206
1650554020000|2022-04-21 15:13:40|15408.3|15406.8|15407.3|15405.8|15408.3|15406.8|15406.3|15404.8|102
1650554030000|2022-04-21 15:13:50|15406.3|15404.8|15407.3|15404.8|15407.3|15405.8|15406.3|15404.8|62
1650554040000|2022-04-21 15:14:00|15406.3|15403.8|15406.3|15404.8|15406.3|15404.8|15405.3|15403.8|314
1650554050000|2022-04-21 15:14:10|15405.3|15403.8|15404.3|15402.8|15406.3|15404.8|15404|15402.5|296
1650554060000|2022-04-21 15:14:20|15402.3|15400.8|15404.3|15402.8|15404.3|15402.8|15402.3|15400.8|146
1650554070000|2022-04-21 15:14:30|15405.3|15403.8|15407.3|15405.8|15407.5|15405.8|15404.3|15402.8|176
1650554080000|2022-04-21 15:14:40|15406.3|15404.8|15406.3|15404.8|15407.3|15405.8|15406.3|15404.8|188
1650554090000|2022-04-21 15:14:50|15407.3|15405.8|15405.3|15403.8|15407.3|15405.8|15405.3|15403.8|184
1650554100000|2022-04-21 15:15:00|15406.3|15404.8|15406.3|15404.8|15406.3|15404.8|15405.3|15403.5|165
1650554110000|2022-04-21 15:15:10|15407.3|15405.8|15403.8|15402.3|15407.3|15405.8|15403.8|15402.3|213
1650554120000|2022-04-21 15:15:20|15404.3|15402.8|15405.3|15403.8|15406.3|15404.8|15404.3|15402.8|420
1650554130000|2022-04-21 15:15:30|15406.3|15404.8|15406.3|15404.8|15406.3|15404.8|15405.3|15403.8|70
1650554140000|2022-04-21 15:15:40|15407.3|15405.8|15407.3|15405.8|15407.3|15405.8|15406.3|15404.8|21
1650554150000|2022-04-21 15:15:50|15406.3|15404.8|15406.3|15404.8|15407.3|15405.8|15406.3|15404.8|87
1650554160000|2022-04-21 15:16:00|||||||||68
1650554170000|2022-04-21 15:16:10|15405.3|15403.8|15406.3|15404.8|15406.3|15404.8|15405.3|15403.5|27
1650554180000|2022-04-21 15:16:20|15405.3|15403.8|15406.3|15404.8|15407.3|15405.8|15405.3|15403.8|74
1650554190000|2022-04-21 15:16:30|15406.5|15405|15407.3|15405.8|15407.3|15405.8|15406.3|15404.5|16
1650554200000|2022-04-21 15:16:40|15406.3|15404.8|15407.3|15404.8|15407.3|15405.8|15406.3|15404.8|41
1650554210000|2022-04-21 15:16:50|15407|15405.5|15406.3|15404.8|15407.5|15405.8|15406.3|15404.8|28
1650554220000|2022-04-21 15:17:00|15407.3|15405.8|15408.3|15406.8|15408.3|15406.8|15406.3|15404.8|187
1650554230000|2022-04-21 15:17:10|15407.8|15406.3|15406.3|15404.8|15407.8|15406.3|15405.8|15403.5|524
1650554240000|2022-04-21 15:17:20|15407.3|15405.8|15406.3|15404.8|15407.3|15405.8|15406.3|15404.8|13
1650554250000|2022-04-21 15:17:30|||||||||44
1650554260000|2022-04-21 15:17:40|15407.3|15405.8|15406.5|15405|15407.3|15405.8|15406.5|15404.8|26
1650554270000|2022-04-21 15:17:50|15406.3|15404.8|15407.3|15405.8|15407.5|15405.8|15406.3|15404.5|396
1650554280000|2022-04-21 15:18:00|15407.5|15405|15405.3|15403.8|15407.5|15405|15405.3|15403.8|52
1650554290000|2022-04-21 15:18:10|15406|15403.5|15406.3|15404.8|15407.3|15405.8|15405.3|15403.3|34
1650554300000|2022-04-21 15:18:20|15406.8|15405.3|15407.3|15404.8|15407.3|15405.8|15406.8|15404.8|275
1650554310000|2022-04-21 15:18:30|15406.3|15405.8|15406.3|15404.8|15407.5|15405.8|15406.3|15404.8|50
1650554320000|2022-04-21 15:18:40|15405.3|15403.8|15406.3|15404.8|15406.3|15404.8|15405.3|15403.8|213
1650554330000|2022-04-21 15:18:50|15406.8|15405.3|15407.5|15405|15407.5|15405.8|15406.3|15404.5|17
1650554340000|2022-04-21 15:19:00|15407.3|15404.8|15408|15405.5|15408|15405.8|15406.3|15404.8|268
1650554350000|2022-04-21 15:19:10|15408.3|15405.8|15408.3|15406.8|15408.3|15406.8|15407.3|15405.5|49
1650554360000|2022-04-21 15:19:20|15407.3|15405.8|15408.3|15406.8|15408.3|15406.8|15407.3|15405.5|73
1650554370000|2022-04-21 15:19:30|15407.3|15405.8|15409.3|15407.8|15409.3|15407.8|15407.3|15405.8|309
1650554380000|2022-04-21 15:19:40|15410.3|15408.8|15411.3|15409.8|15411.3|15409.8|15409.3|15408.8|330
1650554390000|2022-04-21 15:19:50|15410.3|15408.8|15411.5|15409|15411.5|15409.8|15410.3|15408.8|174
1650554400000|2022-04-21 15:20:00|15411.3|15408.8|15411.3|15409.8|15411.3|15409.8|15410.3|15408.8|54
1650554410000|2022-04-21 15:20:10|15410.3|15408.8|15410.3|15408.8|15410.3|15408.8|15410.3|15408.8|33
1650554420000|2022-04-21 15:20:20|15409.5|15408|15409.3|15407.8|15409.5|15408|15409.3|15407.8|92
1650554430000|2022-04-21 15:20:30|15410.3||15409.3||15410.3||15409.3||6
1650554440000|2022-04-21 15:20:40|15408.3|15406.8|15407.3|15405.8|15408.3|15406.8|15407.3|15405.8|42
1650554450000|2022-04-21 15:20:50|15406.8|15405.3|15406.3|15404.8|15406.8|15405.3|15405.3|15403.8|152
1650554460000|2022-04-21 15:21:00|15405.3|15403.8|15406.3|15404.8|15406.3|15404.8|15405.3|15403.5|45
1650554480000|2022-04-21 15:21:20|15407.3|15405.8|15408.3|15406.8|15408.3|15406.8|15407.3|15405.8|75
1650554490000|2022-04-21 15:21:30|15409.3|15407.8|15410.3|15408.8|15410.3|15408.8|15409.3|15407.8|61
1650554500000|2022-04-21 15:21:40|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|59
1650554510000|2022-04-21 15:21:50|15412|15409.5|15412.3|15410.8|15413.3|15411.8|15412|15409.5|196
1650554520000|2022-04-21 15:22:00|15413.3|15411.5|15412.3|15410.8|15413.3|15411.8|15412.3|15410.8|222
1650554530000|2022-04-21 15:22:10|15411.3|15409.8|15412.3|15410.8|15412.3|15410.8|15411.3|15409.8|48
1650554550000|2022-04-21 15:22:30|||||||||32
1650554560000|2022-04-21 15:22:40|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|75
1650554570000|2022-04-21 15:22:50|||||||||3
1650554580000|2022-04-21 15:23:00|15412.3|15410.8|15413.3|15411.8|15413.3|15411.8|15412.3|15410.8|139
1650554590000|2022-04-21 15:23:10|15414.3|15412.8|15414.3|15412.8|15414.3|15412.8|15413.3|15411.5|62
1650554600000|2022-04-21 15:23:20|||||||||421
1650554610000|2022-04-21 15:23:30|||||||||50
1650554620000|2022-04-21 15:23:40|||||||||7
1650554630000|2022-04-21 15:23:50|15415|15412.5|15414.3|15412.8|15415.3|15413|15414.3|15412.5|116
1650554640000|2022-04-21 15:24:00|15415.3|15413.8|15414.3|15412.8|15416.3|15414.3|15414.3|15412.5|145
1650554650000|2022-04-21 15:24:10|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|15414.3|15412.8|140
1650554660000|2022-04-21 15:24:20|15416.3|15414.8|15415.3|15413.8|15416.5|15414.8|15415.3|15413.8|67
1650554670000|2022-04-21 15:24:30|15414.3|15412.8|15415.3|15412.8|15415.3|15413.8|15414.3|15412.8|27
1650554680000|2022-04-21 15:24:40|15414.3|15413.8|15415.3|15413.8|15416.3|15414.8|15414.3|15412.8|281
1650554690000|2022-04-21 15:24:50|15414.3|15412.8|15415.3|15413.8|15415.3|15413.8|15414.3|15412.8|58
1650554700000|2022-04-21 15:25:00|15414.3|15412.8|15415.3|15413.8|15415.3|15413.8|15414.3|15412.5|64
1650554710000|2022-04-21 15:25:10|15414.8|15413.3|15414.3|15412.8|15415.3|15413.8|15414.3|15412.8|193
1650554720000|2022-04-21 15:25:20|15413.3|15411.8|15413.3|15411.8|15414.3|15412.8|15413.3|15411.8|235
1650554730000|2022-04-21 15:25:30|15414.3||15413.3||15414.3||15413.3||6
1650554740000|2022-04-21 15:25:40|15414.3|15412.8|15414.3|15412.8|15414.3|15412.8|15414.3|15412.8|54
1650554750000|2022-04-21 15:25:50|15413.3|15411.8|15414.3|15412.8|15414.3|15412.8|15413.3|15411.8|151
1650554760000|2022-04-21 15:26:00|15413.3|15411.8|15412.3|15410.8|15413.3|15411.8|15412.3|15410.8|68
1650554770000|2022-04-21 15:26:10|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|24
1650554780000|2022-04-21 15:26:20|15410.3|15408.8|15411.3|15409.8|15411.3|15409.8|15410.3|15408.8|161
1650554790000|2022-04-21 15:26:30|15411.5|15409|15411.3|15409.8|15411.5|15409.8|15411.3|15409|97
1650554800000|2022-04-21 15:26:40|||||||||1
1650554810000|2022-04-21 15:26:50|15410.8|15409.3|15410.3|15408.8|15411.3|15409.8|15410.3|15408.8|110
1650554820000|2022-04-21 15:27:00|15409.3|15407.8|15409.3|15407.8|15410.3|15408|15408.3|15406.8|94
1650554830000|2022-04-21 15:27:10|15410.3|15408.5|15410.3|15408.8|15410.3|15408.8|15410|15408.5|18
1650554840000|2022-04-21 15:27:20|15409.3|15407.8|15410.3|15408.8|15410.3|15408.8|15409.3|15407.8|64
1650554850000|2022-04-21 15:27:30|15409.3|15407.8|15410.3|15408.8|15410.3|15408.8|15409.3|15407.8|54
1650554860000|2022-04-21 15:27:40|15409.3|15407.8|15410.3|15408.8|15410.5|15408.8|15409.3|15407.8|16
1650554870000|2022-04-21 15:27:50|||||||||190
1650554880000|2022-04-21 15:28:00|||||||||9
1650554890000|2022-04-21 15:28:10|15411.3|15409.8|15411.3|15408.8|15411.3|15409.8|15410.3|15408.8|45
1650554900000|2022-04-21 15:28:20|15411|15409.5|15413.3|15411.8|15413.3|15411.8|15411|15409.5|52
1650554910000|2022-04-21 15:28:30|15412.3|15410.8|15413.3|15411.8|15413.3|15411.8|15412.3|15410.8|28
1650554920000|2022-04-21 15:28:40|15412.3|15410.8|15413.3|15411.8|15413.3|15411.8|15412.3|15410.8|30
1650554930000|2022-04-21 15:28:50|15412.3|15410.8|15412.3|15410.8|15413.3|15411.8|15412.3|15410.8|113
1650554940000|2022-04-21 15:29:00|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|15412.3|15410.8|53
1650554950000|2022-04-21 15:29:10|15412.3|15410.8|15411.3|15409.8|15412.3|15410.8|15411.3|15409.8|48
1650554960000|2022-04-21 15:29:20|15410.8|15409.3|15411.3|15409.8|15411.3|15409.8|15410.3|15408.8|34
1650554970000|2022-04-21 15:29:30|15411.8|15410.3|15411.3|15409.8|15411.8|15410.3|15410.3|15408.8|59
1650554980000|2022-04-21 15:29:40|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|32
1650554990000|2022-04-21 15:29:50|15413.3|15411.8|15412.3|15410.8|15413.3|15411.8|15412.3|15410.8|59
1650555000000|2022-04-21 15:30:00|15413.3|15411.8|15412.3|15410.8|15413.3|15411.8|15412.3|15410.8|775
1650555010000|2022-04-21 15:30:10|15413.3|15411.8|15412.3|15410.8|15413.3|15411.8|15412.3|15410.5|34
1650555020000|2022-04-21 15:30:20|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|15412.3|15410.5|106
1650555030000|2022-04-21 15:30:30|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|12
1650555040000|2022-04-21 15:30:40|15413.3|15411.8|15411.3|15409.8|15413.3|15411.8|15410.3|15408.8|109
1650555050000|2022-04-21 15:30:50|15411|15408.8|15411.3|15409.8|15411.3|15409.8|15411|15408.8|100
1650555060000|2022-04-21 15:31:00|15410.8|15409.3|15410.3|15408.8|15410.8|15409.3|15410.3|15408.8|36
1650555070000|2022-04-21 15:31:10|15409.8|15408.3|15408.3|15406.8|15409.8|15408.3|15408.3|15406.8|42
1650555080000|2022-04-21 15:31:20|15407.3|15405.8|15406.3|15404.8|15407.3|15405.8|15406.3|15404.8|41
1650555090000|2022-04-21 15:31:30|15407.3|15405.8|15406.3|15404.8|15407.3|15405.8|15406.3|15404.8|14
1650555100000|2022-04-21 15:31:40|15406.5|15405|15404.3|15402.8|15407.3|15405.8|15404.3|15402.5|108
1650555110000|2022-04-21 15:31:50|15403.3|15401.8|15402.3|15400.8|15403.3|15401.8|15401.3|15399.8|354
1650555120000|2022-04-21 15:32:00|15401.3|15399.8|15403.3|15401.8|15403.3|15401.8|15401.3|15399.8|135
1650555130000|2022-04-21 15:32:10|15402.3|15400.8|15404.3|15402.8|15406.3|15404.8|15402.3|15400.8|259
1650555140000|2022-04-21 15:32:20|15405.3|15403.8|15405.3|15403.8|15405.3|15403.8|15405.3|15403.8|44
1650555150000|2022-04-21 15:32:30|15406.3|15404.8|15404.3|15402.8|15406.3|15404.8|15404.3|15402.5|158
1650555160000|2022-04-21 15:32:40|15403.3|15401.8|15403|15400.5|15404.3|15402.8|15402.3|15400.5|186
1650555170000|2022-04-21 15:32:50|15403.3|15400.8|15400.3|15398.8|15403.3|15401|15400.3|15398.5|67
1650555180000|2022-04-21 15:33:00|15401.3|15399.8|15400.3|15398.8|15401.3|15399.8|15400.3|15398.8|143
1650555190000|2022-04-21 15:33:10|15401.3|15399.8|15401.3|15399.8|15401.3|15399.8|15400.3|15398.8|25
1650555200000|2022-04-21 15:33:20|15400.3|15398.8|15399.3|15397.8|15401.3|15399.8|15398.3|15396.8|116
1650555210000|2022-04-21 15:33:30|15398.3|15396.8|15397.3|15395.8|15399.3|15397.8|15397.3|15395.8|81
1650555220000|2022-04-21 15:33:40|15396.8|15395.3|15399|15397.5|15399|15397.5|15393.3|15391.1|591
1650555230000|2022-04-21 15:33:50|15398|15396.5|15397|15395.5|15399|15397.5|15395.8|15394.1|144
1650555240000|2022-04-21 15:34:00|15398|15396.5|15394.8|15393.3|15398|15396.5|15394.8|15393.3|193
1650555250000|2022-04-21 15:34:10|15393.8|15392.3|15391.8|15390.3|15393.8|15392.3|15391.8|15390.3|172
1650555260000|2022-04-21 15:34:20|15392.8|15391.3|15392.8|15391.3|15393.8|15391.3|15391.8|15390.3|209
1650555270000|2022-04-21 15:34:30|15393.8|15392.3|15392.8|15391.3|15394.8|15393.3|15391.8|15390.3|94
1650555280000|2022-04-21 15:34:40|15393.8|15392.3|15392.8|15391.3|15393.8|15392.3|15392.8|15391.1|54
1650555290000|2022-04-21 15:34:50|15393.8|15392.3|15393.6|15392.1|15394.6|15393.1|15392.6|15391.1|58
1650555300000|2022-04-21 15:35:00|15393.8|15391.3|15391.6|15390.1|15393.8|15392.1|15391.6|15390.1|166
1650555310000|2022-04-21 15:35:10|15392.1|15390.6|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|48
1650555320000|2022-04-21 15:35:20|15393.3|15390.8|15391.6|15390.1|15393.6|15391.3|15391.6|15390.1|12
1650555330000|2022-04-21 15:35:30|15392.6|15391.1|15394.6|15393.1|15395.3|15393.1|15392.6|15391.1|145
1650555340000|2022-04-21 15:35:40|15395.8|15393.3|15393.6|15391.1|15395.8|15393.3|15392.6|15391.1|161
1650555350000|2022-04-21 15:35:50|15392.6|15392.1|15393.6|15392.1|15393.6|15392.1|15392.6|15390.8|89
1650555360000|2022-04-21 15:36:00|15393.8|15391.3|15392.6|15391.1|15393.8|15391.3|15391.6|15390.1|103
1650555370000|2022-04-21 15:36:10|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15392.6|15390.8|43
1650555380000|2022-04-21 15:36:20|15393.3|15390.8|15393.6|15392.1|15393.6|15392.1|15392.6|15390.8|69
1650555390000|2022-04-21 15:36:30|15394.6|15393.1|15394.6|15392.1|15394.6|15393.1|15393.6|15392.1|22
1650555400000|2022-04-21 15:36:40|15393.6|15393.1|15392.6|15391.1|15393.6|15393.1|15392.6|15391.1|39
1650555410000|2022-04-21 15:36:50|15392|15390.5|15390.6|15389.1|15392|15390.5|15389.6|15388.1|210
1650555420000|2022-04-21 15:37:00|15389.6|15388.1|15389.6|15388.1|15389.8|15388.1|15388.6|15387.1|115
1650555430000|2022-04-21 15:37:10|15390.6|15389.1|15390.6|15389.1|15391.6|15390.1|15389.6|15388.1|142
1650555440000|2022-04-21 15:37:20|15391.6|15390.1|15391.6|15390.1|15392.6|15390.1|15391.6|15390.1|44
1650555450000|2022-04-21 15:37:30|15390.6|15389.1|15388.6|15387.1|15390.6|15389.1|15388.6|15387.1|305
1650555460000|2022-04-21 15:37:40|15387.6|15386.1|15387.6|15386.1|15388.6|15387.1|15387.6|15386.1|58
1650555470000|2022-04-21 15:37:50|15387.8|15385.3|15388.6|15387.1|15388.6|15387.1|15385.6|15384.1|272
1650555480000|2022-04-21 15:38:00|15388.8|15386.1|15388.6|15387.1|15390.1|15388.1|15387.8|15386.1|204
1650555490000|2022-04-21 15:38:10|15387.6|15386.1|15389.6|15388.1|15389.6|15388.1|15387.6|15386.1|127
1650555500000|2022-04-21 15:38:20|15388.8|15387.3|15387.6|15386.1|15389.1|15387.3|15387.3|15385.1|166
1650555510000|2022-04-21 15:38:30|15386.6|15385.1|15387.6|15385.1|15388.6|15386.3|15386.6|15385.1|57
1650555520000|2022-04-21 15:38:40|15386.6|15386.1|15387.6|15386.1|15387.6|15386.1|15386.6|15385.1|184
1650555530000|2022-04-21 15:38:50|15387.8|15385.3|15385.6|15384.1|15387.8|15385.3|15385.6|15384.1|33
1650555540000|2022-04-21 15:39:00|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|15385.6|15384.1|69
1650555550000|2022-04-21 15:39:10|15387.6|15385.8|15387.6|15386.1|15387.6|15386.1|15386.6|15385.1|57
1650555560000|2022-04-21 15:39:20|||||||||192
1650555570000|2022-04-21 15:39:30|15388.6|15387.1|15389.6|15388.1|15389.6|15388.1|15388.6|15387.1|249
1650555580000|2022-04-21 15:39:40|15389.1|15387.6|15389.6|15388.1|15389.6|15388.1|15389.1|15387.6|47
1650555590000|2022-04-21 15:39:50|15390.6|15388.8|15390.3|15387.8|15390.6|15389.1|15389.6|15387.8|211
1650555600000|2022-04-21 15:40:00|15390.6|15388.1|15390.6|15389.1|15391.6|15390.1|15389.6|15388.1|100
1650555610000|2022-04-21 15:40:10|15391.6|15390.1|15389.6|15388.1|15391.6|15390.1|15389.6|15388.1|260
1650555620000|2022-04-21 15:40:20|15390.6|15389.1|15387.6|15386.1|15390.6|15389.1|15387.6|15386.1|36
1650555630000|2022-04-21 15:40:30|15388.6|15387.1|15387.6|15386.1|15388.6|15387.1|15386.6|15385.1|106
1650555640000|2022-04-21 15:40:40|15388.6|15387.1|15386.6|15385.1|15388.6|15387.1|15386.6|15385.1|34
1650555650000|2022-04-21 15:40:50|15387.6|15384.1|15388.3|15385.8|15388.6|15387.1|15387.6|15384.1|38
1650555660000|2022-04-21 15:41:00|15388.6|15386.1|15387.6|15386.1|15388.6|15386.5|15386.6|15385.1|40
1650555670000|2022-04-21 15:41:10|15386.6|15385.1|15387.6|15386.1|15387.6|15386.1|15386.6|15385.1|42
1650555680000|2022-04-21 15:41:20|15388.6|15386.8|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|32
1650555690000|2022-04-21 15:41:30|15387.6|15386.1|15386.6|15385.1|15387.6|15386.1|15386.6|15385.1|91
1650555700000|2022-04-21 15:41:40|15386.8|15384.3|15384.6|15383.1|15386.8|15384.3|15384.6|15383.1|74
1650555710000|2022-04-21 15:41:50|15385.1|15383.6|15385.6|15384.1|15385.6|15384.1|15384.6|15383.1|174
1650555720000|2022-04-21 15:42:00|15386.6|15385.1|15385.6|15384.1|15386.6|15385.1|15385.6|15384.1|61
1650555730000|2022-04-21 15:42:10|15385.3|15383.1|15385.6|15384.1|15385.6|15384.1|15385.3|15383.1|33
1650555740000|2022-04-21 15:42:20|15384.6|15383.1|15380.1|15377.6|15384.6|15383.1|15379.1|15376.6|425
1650555750000|2022-04-21 15:42:30|15380.3|15377.8|15378.1|15376.6|15380.3|15378.8|15377.1|15375.3|449
1650555760000|2022-04-21 15:42:40|15377.1|15375.6|15377.3|15375.8|15380.3|15378.8|15377.1|15375.6|363
1650555770000|2022-04-21 15:42:50|15377.1|15375.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.6|152
1650555780000|2022-04-21 15:43:00|15377.1|15375.6|15377.3|15374.8|15377.6|15376.1|15376.1|15374.6|97
1650555790000|2022-04-21 15:43:10|15376.8|15375.3|15378.1|15376.6|15378.1|15376.6|15376.1|15374.6|70
1650555800000|2022-04-21 15:43:20|15378.6|15377.1|15379.1|15377.6|15380.3|15378.8|15378.1|15376.6|134
1650555810000|2022-04-21 15:43:30|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15379.1|15377.6|33
1650555820000|2022-04-21 15:43:40|15380.1|15378.6|15377.1|15375.6|15381.3|15379.1|15377.1|15375.6|110
1650555830000|2022-04-21 15:43:50|15376.1|15374.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.6|211
1650555840000|2022-04-21 15:44:00|15376.8|15374.3|15378.3|15375.8|15378.3|15376.6|15376.1|15374.3|120
1650555850000|2022-04-21 15:44:10|15377.3|15375.6|15376.1|15374.6|15378.1|15376.6|15376.1|15374.6|119
1650555860000|2022-04-21 15:44:20|15377.1|15375.6|15376.1|15374.6|15377.3|15375.6|15376.1|15374.6|163
1650555870000|2022-04-21 15:44:30|15377.1|15375.6|15378.1|15376.6|15378.1|15376.6|15376.1|15374.3|60
1650555880000|2022-04-21 15:44:40|15377.1|15375.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|169
1650555890000|2022-04-21 15:44:50|15376.1|15374.6|15376.1|15374.6|15377.1|15374.8|15376.1|15374.6|33
1650555900000|2022-04-21 15:45:00|15377.1|15375.6|15379.1|15377.6|15379.3|15377.6|15376.1|15375.6|279
1650555910000|2022-04-21 15:45:10|15380.1|15378.6|15380.3|15378.8|15380.3|15378.8|15379.1|15377.6|161
1650555920000|2022-04-21 15:45:20|15379.8|15378.3|15379.1|15377.6|15380.3|15378.8|15379.1|15377.6|22
1650555930000|2022-04-21 15:45:30|15378.6|15377.1|15378.1|15376.6|15378.6|15377.1|15378.1|15376.6|60
1650555940000|2022-04-21 15:45:40|15379.1|15377.6|15380.3|15377.8|15380.3|15378.8|15379.1|15376.6|56
1650555950000|2022-04-21 15:45:50|15379.3|15377.6|15380.3|15378.8|15380.3|15378.8|15379.1|15377.3|121
1650555960000|2022-04-21 15:46:00|15381.3|15379.6|15380.8|15379.3|15381.3|15379.8|15380.3|15378.8|69
1650555970000|2022-04-21 15:46:10|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|15380.3|15378.6|26
1650555980000|2022-04-21 15:46:20|15380.6|15378.8|15379.1|15376.6|15380.6|15379.1|15379.1|15376.6|51
1650555990000|2022-04-21 15:46:30|15379.3|15377.6|15378.1|15376.6|15379.3|15377.6|15378.1|15376.6|157
1650556000000|2022-04-21 15:46:40|15379.1|15376.3|15380.3|15377.8|15380.3|15378.8|15378.8|15376.3|85
1650556010000|2022-04-21 15:46:50|15379.6|15378.1|15379.1|15377.6|15380.3|15378.8|15379.1|15377.6|24
1650556020000|2022-04-21 15:47:00|||||||||1
1650556030000|2022-04-21 15:47:10|15378.6|15377.1|15377.1|15375.6|15379.1|15377.6|15377.1|15375.6|137
1650556040000|2022-04-21 15:47:20|15377.6|15376.1|15378.1|15376.6|15378.1|15376.6|15377.6|15376.1|5
1650556050000|2022-04-21 15:47:30|15379.1|15377.6|15378.1|15376.6|15379.3|15377.6|15378.1|15376.6|169
1650556060000|2022-04-21 15:47:40|15377.1|15375.6|15378.1|15376.6|15378.1|15376.6|15376.1|15374.6|60
1650556070000|2022-04-21 15:47:50|15379.1|15376.8|15377.1|15375.6|15379.1|15376.8|15377.1|15375.6|36
1650556080000|2022-04-21 15:48:00|15378.1|15376.3|15378.1|15376.6|15378.1|15376.6|15377.1|15375.3|42
1650556090000|2022-04-21 15:48:10|15379.1|15375.6|15378.1|15376.6|15379.1|15376.6|15377.1|15375.6|40
1650556100000|2022-04-21 15:48:20|15378.6|15377.1|15377.1|15375.6|15379.1|15377.6|15376.1|15374.6|73
1650556110000|2022-04-21 15:48:30|15376.1|15374.6|15377.1|15375.6|15377.1|15375.6|15375.1|15373.6|109
1650556120000|2022-04-21 15:48:40|15376.3|15374.6|15377.1|15375.6|15377.1|15375.6|15376.1|15374.6|2
1650556130000|2022-04-21 15:48:50|15377.6|15376.1|15378.1|15376.6|15378.1|15376.6|15377.6|15376.1|67
1650556140000|2022-04-21 15:49:00|15377.1|15375.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|125
1650556150000|2022-04-21 15:49:10|15378.1|15376.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|237
1650556160000|2022-04-21 15:49:20|15377.3|15374.8|15376.3|15374.8|15377.3|15375.6|15376.1|15374.6|240
1650556170000|2022-04-21 15:49:30|15376.1|15374.6|15377.1|15375.6|15377.1|15375.6|15375.1|15373.6|141
1650556180000|2022-04-21 15:49:40|15376.1|15374.6|15376.1|15374.6|15377.1|15374.6|15376.1|15374.6|55
1650556190000|2022-04-21 15:49:50|15375.1|15373.6|15376.1|15374.6|15377.1|15375.6|15375.1|15373.6|103
1650556200000|2022-04-21 15:50:00|15376.3|15374.8|15377.1|15375.6|15378.1|15376.6|15376.1|15374.6|138
1650556210000|2022-04-21 15:50:10|15376.1|15374.6|15376.1|15374.6|15376.1|15375.6|15376.1|15374.6|40
1650556220000|2022-04-21 15:50:20|15377.1|15375.6|15376.1|15374.6|15378.1|15376.6|15376.1|15374.6|116
1650556230000|2022-04-21 15:50:30|15377.1|15375.6|15377.1|15375.6|15378.1|15375.8|15376.1|15374.6|18
1650556240000|2022-04-21 15:50:40|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|50
1650556250000|2022-04-21 15:50:50|15375.1|15373.6|15377.1|15375.6|15377.1|15375.6|15375.1|15373.3|115
1650556260000|2022-04-21 15:51:00|15378.1|15376.6|15379.1|15377.6|15379.1|15377.6|15378.1|15376.6|99
1650556270000|2022-04-21 15:51:10|15380.3|15377.8|15379.1|15376.6|15380.3|15378.1|15378.1|15376.3|19
1650556280000|2022-04-21 15:51:20|15378.1|15377.6|15380.3|15378.8|15381.3|15379.8|15378.1|15377.6|80
1650556290000|2022-04-21 15:51:30|15380.8|15379.3|15381.3|15379.8|15381.6|15379.8|15380.3|15378.8|95
1650556300000|2022-04-21 15:51:40|15382.3|15380.8|15382.3|15380.8|15382.3|15380.8|15381.3|15379.8|34
1650556310000|2022-04-21 15:51:50|||||||||61
1650556320000|2022-04-21 15:52:00|15382.8|15379.8|15383.6|15382.1|15383.6|15382.1|15382.3|15379.8|51
1650556330000|2022-04-21 15:52:10|15382.3|15380.8|15384.6|15383.1|15384.6|15383.1|15382.3|15380.8|97
1650556340000|2022-04-21 15:52:20|15384.8|15382.1|15385.6|15384.1|15385.6|15384.1|15384.6|15382.1|278
1650556350000|2022-04-21 15:52:30||15383.1||15384.1||15384.1||15383.1|102
1650556360000|2022-04-21 15:52:40|15386.6|15385.1|15387.6|15386.1|15387.6|15386.1|15385.6|15384.1|130
1650556370000|2022-04-21 15:52:50|15386.6|15385.1|15386.6|15385.1|15387.6|15385.1|15386.6|15385.1|20
1650556380000|2022-04-21 15:53:00|15387.6|15386.1|15388.6|15387.1|15388.6|15387.1|15387.6|15386.1|85
1650556390000|2022-04-21 15:53:10|15387.6|15386.1|15387.6|15386.1|15388.8|15387.1|15387.6|15386.1|148
1650556400000|2022-04-21 15:53:20|15386.6|15385.1|15385.6|15384.1|15387.6|15386.1|15385.6|15384.1|27
1650556410000|2022-04-21 15:53:30|15384.6|15383.1|15383.6|15382.1|15385.6|15384.1|15383.6|15382.1|120
1650556420000|2022-04-21 15:53:40|15383.8|15382.3|15384.6|15383.1|15384.8|15383.1|15383.6|15382.1|30
1650556430000|2022-04-21 15:53:50|15383.6|15382.1|15383.6|15382.1|15384.6|15383.1|15383.6|15381.8|69
1650556440000|2022-04-21 15:54:00|15384.1|15382.6|15382.3|15380.8|15384.8|15383.1|15382.1|15380.6|117
1650556450000|2022-04-21 15:54:10|15383.3|15381.1|15382.3|15380.8|15383.6|15382.1|15382.3|15380.8|32
1650556460000|2022-04-21 15:54:20|||||||||1
1650556470000|2022-04-21 15:54:30|15381.3|15379.8|15382.1|15380.6|15382.6|15380.8|15381.3|15379.8|251
1650556480000|2022-04-21 15:54:40|15382.3|15380.8|15382.3|15380.8|15382.3|15380.8|15382.3|15380.8|10
1650556490000|2022-04-21 15:54:50|15381.3|15379.8|15380.3|15378.8|15382.3|15380.8|15380.3|15378.8|50
1650556500000|2022-04-21 15:55:00|15381.3|15379.8|15378.1|15376.6|15381.3|15379.8|15378.1|15376.6|48
1650556510000|2022-04-21 15:55:10|15377.1|15375.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|15
1650556520000|2022-04-21 15:55:20|15376.1|15374.6|15375.1|15373.6|15376.1|15374.6|15375.1|15373.6|60
1650556530000|2022-04-21 15:55:30|15376.1|15374.3|15376.1|15374.6|15376.1|15374.6|15375.8|15373.6|9
1650556540000|2022-04-21 15:55:40|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|15376.1|15374.6|102
1650556550000|2022-04-21 15:55:50|||||||||4
1650556560000|2022-04-21 15:56:00|||||||||4
1650556570000|2022-04-21 15:56:10|||||||||32
1650556580000|2022-04-21 15:56:20|||||||||48
1650556590000|2022-04-21 15:56:30|15378.1|15376.6|15378.1|15376.6|15378.1|15376.6|15378.1|15376.6|6
1650556600000|2022-04-21 15:56:40|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|18
1650556610000|2022-04-21 15:56:50|||||||||26
1650556620000|2022-04-21 15:57:00|15378.1|15376.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|58
1650556630000|2022-04-21 15:57:10|15376.6|15375.1|15375.1|15372.6|15377.1|15375.6|15374.1|15372.6|124
1650556640000|2022-04-21 15:57:20|15376.1|15373.6|15376.1|15374.6|15376.1|15374.6|15376.1|15373.6|13
1650556650000|2022-04-21 15:57:30|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|15376.1|15374.3|20
1650556660000|2022-04-21 15:57:40|15376.1|15374.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.6|29
1650556670000|2022-04-21 15:57:50|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|15377.1|15374.6|111
1650556680000|2022-04-21 15:58:00|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|35
1650556690000|2022-04-21 15:58:10|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|32
1650556700000|2022-04-21 15:58:20|15375.3|15372.6|15375.1|15372.6|15375.3|15373.6|15374.1|15372.6|151
1650556710000|2022-04-21 15:58:30|15374.1|15373.6|15375.1|15373.6|15375.1|15373.6|15374.1|15372.6|77
1650556720000|2022-04-21 15:58:40|15374.1|15372.6|15375.1|15373.6|15375.1|15373.6|15374.1|15372.6|38
1650556730000|2022-04-21 15:58:50|15374.8|15372.6|15375.1|15373.6|15375.1|15373.6|15374.8|15372.6|167
1650556740000|2022-04-21 15:59:00|15375.3|15373.8|15377.1|15375.6|15378.1|15375.6|15375.1|15373.6|87
1650556750000|2022-04-21 15:59:10|15378.1|15375.8|15377.1|15375.6|15378.1|15375.8|15376.1|15374.6|54
1650556760000|2022-04-21 15:59:20|15376.8|15374.6|15377.1|15375.6|15377.1|15375.6|15376.8|15374.6|30
1650556770000|2022-04-21 15:59:30|15378.1|15376.6|15378.1|15376.6|15378.1|15376.6|15377.1|15375.6|43
1650556780000|2022-04-21 15:59:40|15377.1|15375.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|134
1650556790000|2022-04-21 15:59:50|15378.1|15376.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|20
1650556800000|2022-04-21 16:00:00|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|73
1650556810000|2022-04-21 16:00:10|15378.8|15377.3|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|51
1650556820000|2022-04-21 16:00:20|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|104
1650556830000|2022-04-21 16:00:30|15376.6|15375.1|15376.1|15374.6|15377.1|15375.6|15375.8|15374.3|69
1650556840000|2022-04-21 16:00:40|15377.1|15375.6|15376.1|15374.6|15377.1|15375.6|15375.6|15374.1|43
1650556850000|2022-04-21 16:00:50|15377.1|15375.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.6|44
1650556860000|2022-04-21 16:01:00|15375.1|15373.6|15375.1|15373.6|15376.1|15374.6|15375.1|15373.6|76
1650556870000|2022-04-21 16:01:10|15374.1|15372.6|15371.1|15369.6|15375.3|15373.6|15370.1|15368.6|818
1650556880000|2022-04-21 16:01:20|15372.1|15369.8|15373.1|15371.6|15373.1|15371.6|15371.1|15369.6|112
1650556890000|2022-04-21 16:01:30|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|79
1650556900000|2022-04-21 16:01:40|15372.6|15371.1|15374.1|15372.6|15374.1|15372.6|15372.6|15371.1|114
1650556910000|2022-04-21 16:01:50|15375.1|15373.6|15376.1|15374.6|15376.1|15374.6|15375.1|15373.6|82
1650556920000|2022-04-21 16:02:00|15375.8|15373.3|15375.1|15373.6|15376.1|15374.6|15375.1|15373.3|34
1650556930000|2022-04-21 16:02:10|15374.1|15372.6|15372.1|15370.6|15374.1|15372.6|15372.1|15370.6|184
1650556940000|2022-04-21 16:02:20|||||||||2
1650556950000|2022-04-21 16:02:30|15371.6|15370.1|15370.1|15368.6|15371.6|15370.1|15370.1|15368.6|190
1650556960000|2022-04-21 16:02:40|15369.1|15367.6|15369.1|15367.6|15370.1|15368.6|15369.1|15367.3|67
1650556970000|2022-04-21 16:02:50|15370.1||15369.1||15370.1||15369.1||29
1650556980000|2022-04-21 16:03:00|15368.6|15367.1|15368.1|15366.6|15369.1|15367.6|15368.1|15366.3|104
1650556990000|2022-04-21 16:03:10|15366.8|15365.3|15366.8|15365.3|15367.8|15365.6|15366.8|15365.3|48
1650557000000|2022-04-21 16:03:20|15368.1|15365.6|15366.8|15365.3|15368.1|15365.8|15366.8|15365.3|22
1650557010000|2022-04-21 16:03:30|15367.8|15365.6|15368.1|15366.6|15368.1|15366.6|15366.8|15365.3|93
1650557020000|2022-04-21 16:03:40|15366.8|15365.3|15368.1|15366.6|15368.1|15366.6|15366.8|15365.3|46
1650557030000|2022-04-21 16:03:50|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.6|181
1650557040000|2022-04-21 16:04:00|15369.1|15366.3|15368.1|15366.6|15369.1|15367.6|15366.8|15365.3|143
1650557050000|2022-04-21 16:04:10|15368.6|15367.1|15368.1|15366.6|15369.1|15367.6|15368.1|15366.6|58
1650557060000|2022-04-21 16:04:20|15368.8|15367.3|15369.1|15367.6|15369.1|15367.6|15368.1|15366.6|23
1650557070000|2022-04-21 16:04:30|15368.1|15366.6|15368.1|15366.6|15369.1|15367.6|15366.8|15365.3|80
1650557080000|2022-04-21 16:04:40|15368.8|15367.3|15370.1|15368.6|15370.1|15368.6|15368.1|15366.6|276
1650557090000|2022-04-21 16:04:50|||||||||11
1650557100000|2022-04-21 16:05:00|15371.1|15369.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|120
1650557110000|2022-04-21 16:05:10|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15371.1|15369.6|38
1650557120000|2022-04-21 16:05:20|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|13
1650557130000|2022-04-21 16:05:30|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|30
1650557140000|2022-04-21 16:05:40|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|24
1650557150000|2022-04-21 16:05:50|||||||||139
1650557160000|2022-04-21 16:06:00|||||||||4
1650557170000|2022-04-21 16:06:10|15375.6|15374.1|15374.1|15372.6|15375.6|15374.1|15373.1|15371.6|94
1650557180000|2022-04-21 16:06:20|15373.8|15372.3|15373.1|15371.6|15374.1|15372.6|15373.1|15371.6|77
1650557190000|2022-04-21 16:06:30|15374.1|15371.8|15373.1|15371.6|15374.1|15371.8|15373.1|15371.6|64
1650557200000|2022-04-21 16:06:40|||||||||7
1650557210000|2022-04-21 16:06:50|15372.1|15370.6|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|62
1650557220000|2022-04-21 16:07:00|15372.1|15370.6|15372.1|15370.6|15373.1|15371.6|15372.1|15370.6|25
1650557230000|2022-04-21 16:07:10|||||||||107
1650557240000|2022-04-21 16:07:20|||||||||15
1650557250000|2022-04-21 16:07:30|15371.1|15369.6|15371.8|15369.3|15372.1|15370.6|15371.1|15369.3|79
1650557260000|2022-04-21 16:07:40|15372.1|15370.3|15373.1|15371.6|15373.1|15371.6|15372.1|15370.3|29
1650557270000|2022-04-21 16:07:50|15372.3|15370.6|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|95
1650557280000|2022-04-21 16:08:00|15374.1|15371.8|15375.1|15373.6|15375.1|15373.6|15373.3|15371.6|238
1650557290000|2022-04-21 16:08:10|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|27
1650557310000|2022-04-21 16:08:30|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|117
1650557320000|2022-04-21 16:08:40|15371.1|15369.6|15371.1|15369.6|15372.3|15370.6|15371.1|15369.6|16
1650557330000|2022-04-21 16:08:50|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|212
1650557340000|2022-04-21 16:09:00|15371.6|15370.1|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|50
1650557350000|2022-04-21 16:09:10|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|3
1650557360000|2022-04-21 16:09:20|15371.6|15370.1|15371.1|15369.6|15372.1|15370.1|15371.1|15369.6|16
1650557370000|2022-04-21 16:09:30|||||||||11
1650557380000|2022-04-21 16:09:40|15370.1|15368.6|15371.1|15368.6|15371.1|15368.6|15370.1|15367.6|31
1650557390000|2022-04-21 16:09:50|15370.3|15368.8|15369.1|15367.6|15370.3|15368.8|15368.8|15366.6|63
1650557400000|2022-04-21 16:10:00|15368.1|15366.6|15369.1|15367.6|15370.1|15368.6|15368.1|15366.6|75
1650557410000|2022-04-21 16:10:10|15370.1|15368.6|15369.1|15367.6|15370.1|15368.6|15369.1|15367.6|102
1650557420000|2022-04-21 16:10:20|15368.3|15366.6|15369.1|15367.6|15369.1|15367.6|15368.1|15366.6|100
1650557430000|2022-04-21 16:10:30|15370.1|15368.6|15369.1|15367.6|15370.3|15368.6|15369.1|15367.6|4
1650557440000|2022-04-21 16:10:40|15370.1|15368.6|15368.1|15366.6|15370.3|15368.6|15368.1|15366.6|19
1650557450000|2022-04-21 16:10:50|15369.1|15367.6|15369.1|15367.6|15369.1|15367.6|15369.1|15366.6|28
1650557460000|2022-04-21 16:11:00|15370.1|15368.6|15369.1|15367.6|15370.1|15368.6|15369.1|15367.6|38
1650557480000|2022-04-21 16:11:20|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|13
1650557490000|2022-04-21 16:11:30|15366.8|15365.3|15369.1|15366.6|15369.1|15367.6|15366.8|15365.3|89
1650557500000|2022-04-21 16:11:40|15368.1|15367.6|15370.1|15368.6|15370.1|15368.6|15368.1|15367.3|23
1650557510000|2022-04-21 16:11:50|15371.1|15369.6|15370.1|15368.6|15371.1|15369.6|15370.1|15368.3|70
1650557520000|2022-04-21 16:12:00|||||||||10
1650557530000|2022-04-21 16:12:10|15371.1|15369.6|15372.1|15370.6|15372.1|15370.6|15371.1|15369.6|54
1650557540000|2022-04-21 16:12:20|||||||||29
1650557550000|2022-04-21 16:12:30|15373.1|15371.6|15372.1|15370.6|15373.1|15371.6|15372.1|15370.6|126
1650557560000|2022-04-21 16:12:40|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|68
1650557570000|2022-04-21 16:12:50|15371.3|15368.8|15370.1|15368.6|15371.3|15369.6|15370.1|15368.6|112
1650557580000|2022-04-21 16:13:00|15370.6|15369.1|15370.1|15368.6|15371.1|15369.6|15370.1|15368.6|208
1650557590000|2022-04-21 16:13:10|15371.1|15369.6|15370.1|15368.6|15371.1|15369.6|15369.1|15367.3|27
1650557600000|2022-04-21 16:13:20|15371.1|15368.3|15369.1|15367.6|15371.1|15368.8|15369.1|15367.6|22
1650557610000|2022-04-21 16:13:30|15368.8|15366.6|15370.1|15368.6|15370.1|15368.6|15368.8|15366.6|19
1650557630000|2022-04-21 16:13:50|||||||||9
1650557640000|2022-04-21 16:14:00|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|7
1650557650000|2022-04-21 16:14:10|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|1
1650557660000|2022-04-21 16:14:20|15371.6|15370.1|15371.1|15369.6|15371.6|15370.1|15371.1|15369.6|80
1650557680000|2022-04-21 16:14:40|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|10
1650557690000|2022-04-21 16:14:50|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|11
1650557700000|2022-04-21 16:15:00|15370.1|15368.6|15370.1|15368.6|15371.1|15369.6|15370.1|15368.6|44
1650557710000|2022-04-21 16:15:10|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|34
1650557720000|2022-04-21 16:15:20|15371.3|15368.8|15370.1|15368.6|15371.3|15369.6|15370.1|15368.6|122
1650557730000|2022-04-21 16:15:30|15369.1|15367.6|15369.1|15367.6|15369.1|15367.6|15369.1|15367.6|19
1650557740000|2022-04-21 16:15:40|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|35
1650557750000|2022-04-21 16:15:50|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15366.8|15365.3|17
1650557760000|2022-04-21 16:16:00|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.6|21
1650557770000|2022-04-21 16:16:10|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.6|64
1650557780000|2022-04-21 16:16:20|15367.1|15365.6|15366.8|15364.3|15368.1|15366.6|15365.8|15364.3|53
1650557790000|2022-04-21 16:16:30|15366.6|15364.1|15364.8|15363.3|15366.6|15364.3|15364.8|15363.3|14
1650557800000|2022-04-21 16:16:40|15365.8|15364.3|15364.8|15363.3|15365.8|15364.3|15364.8|15363.3|32
1650557810000|2022-04-21 16:16:50|15365.8|15364.3|15366.8|15365.3|15367.1|15365.3|15364.8|15363.1|30
1650557820000|2022-04-21 16:17:00|15365.8|15364.3|15364.8|15363.3|15365.8|15364.3|15363.8|15362.1|42
1650557830000|2022-04-21 16:17:10|15365.8|15364.3|15364.8|15363.3|15366.1|15364.3|15364.8|15363.3|45
1650557840000|2022-04-21 16:17:20|15365.8|15364.3|15365.8|15364.3|15366.1|15364.3|15364.8|15363.3|74
1650557850000|2022-04-21 16:17:30|15366.8|15365.3|15366.8|15365.3|15368.1|15365.6|15366.8|15365.1|43
1650557860000|2022-04-21 16:17:40|15365.8|15364.3|15365.6|15364.1|15365.8|15364.3|15364.8|15363.1|20
1650557870000|2022-04-21 16:17:50|15365.1|15363.6|15366.8|15364.3|15366.8|15365.3|15365.1|15363.6|19
1650557880000|2022-04-21 16:18:00|15366.6|15365.1|15366.8|15365.3|15368.1|15366.6|15366.6|15365.1|51
1650557890000|2022-04-21 16:18:10|15367.8|15366.6|15368.1|15366.6|15368.1|15366.6|15366.8|15366.6|4
1650557900000|2022-04-21 16:18:20|15367.6|15366.1|15366.8|15365.3|15368.1|15366.6|15366.8|15365.3|9
1650557910000|2022-04-21 16:18:30|15367.6|15365.1|15368.1|15366.6|15368.1|15366.6|15366.6|15365.1|8
1650557920000|2022-04-21 16:18:40|15366.6|15365.1|15366.8|15365.3|15368.1|15366.6|15366.6|15365.1|8
1650557930000|2022-04-21 16:18:50|15368.1|15366.6|15368.1|15366.6|15369.1|15366.6|15368.1|15366.3|9
1650557940000|2022-04-21 16:19:00|||||||||2
1650557950000|2022-04-21 16:19:10|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.3|105
1650557960000|2022-04-21 16:19:20|15367.1|15365.6|15366.8|15365.3|15367.1|15365.6|15366.8|15365.3|26
1650557970000|2022-04-21 16:19:30|15365.8|15364.3|15365.8|15364.3|15366.8|15364.3|15365.8|15364.3|11
1650557980000|2022-04-21 16:19:40|15366.1|15364.6|15368.1|15366.6|15368.1|15366.6|15366.1|15364.6|143
1650557990000|2022-04-21 16:19:50|15366.8|15365.3|15366.8|15365.3|15366.8|15365.3|15366.8|15365.3|12
1650558000000|2022-04-21 16:20:00|15365.8|15364.3|15365.8|15364.3|15365.8|15365.3|15365.8|15364.3|87
1650558010000|2022-04-21 16:20:10|15364.8|15363.3|15365.8|15364.3|15366.1|15364.3|15364.8|15363.3|243
1650558020000|2022-04-21 16:20:20|||||||||15
1650558030000|2022-04-21 16:20:30|15366.1|15364.6|15365.8|15364.3|15366.1|15364.6|15365.8|15364.3|3
1650558040000|2022-04-21 16:20:40|15366.4|15364.9|15366.8|15365.3|15366.8|15365.3|15365.8|15364.1|111
1650558050000|2022-04-21 16:20:50|15365.8|15364.3|15365.8|15364.3|15366.8|15365.3|15365.8|15364.3|11
1650558060000|2022-04-21 16:21:00|15364.8|15363.3|15365.8|15363.3|15365.8|15363.3|15363.8|15362.3|64
1650558070000|2022-04-21 16:21:10|15365.6|15364.1|15365.8|15364.3|15366.8|15364.6|15365.6|15364.1|39
1650558080000|2022-04-21 16:21:20|15366.4|15364.9|15365.8|15364.3|15368.1|15366.6|15365.8|15364.1|194
1650558090000|2022-04-21 16:21:30|15364.8|15363.3|15365.8|15364.3|15365.8|15364.3|15364.8|15363.3|7
1650558100000|2022-04-21 16:21:40|15365.6|15364.1|15364.8|15363.3|15365.8|15364.1|15364.8|15363.3|18
1650558110000|2022-04-21 16:21:50||15362.3||15363.3||15363.3||15362.3|10
1650558120000|2022-04-21 16:22:00|15365.8||15364.8||15365.8||15364.8||2
1650558130000|2022-04-21 16:22:10|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|15364.8|15363.3|45
1650558140000|2022-04-21 16:22:20|15366.4|15364.9|15365.8|15364.3|15366.8|15365.3|15365.8|15364.3|111
1650558160000|2022-04-21 16:22:40|15364.8|15363.3|15366.8|15365.3|15366.8|15365.3|15364.8|15363.3|131
1650558170000|2022-04-21 16:22:50|15365.8|15364.3|15364.8|15363.3|15365.8|15364.3|15364.8|15363.3|47
1650558180000|2022-04-21 16:23:00|15364.6|15362.3|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|32
1650558190000|2022-04-21 16:23:10|15364.8|15363.3|15365.8|15363.3|15366.1|15363.6|15364.8|15363.3|15
1650558200000|2022-04-21 16:23:20|15365.1|15363.6|15364.8|15363.3|15365.1|15363.6|15363.8|15362.3|39
1650558210000|2022-04-21 16:23:30|15365.8|15362.3|15364.8|15363.3|15366.1|15364.3|15364.8|15362.3|72
1650558220000|2022-04-21 16:23:40|15363.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15362.3|135
1650558230000|2022-04-21 16:23:50|||||||||20
1650558240000|2022-04-21 16:24:00|15363.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15362.3|32
1650558250000|2022-04-21 16:24:10|15365.4|15363.9|15364.8|15363.3|15365.4|15363.9|15364.8|15363.3|31
1650558260000|2022-04-21 16:24:20|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|15364.8|15363.3|65
1650558270000|2022-04-21 16:24:30|||||||||36
1650558280000|2022-04-21 16:24:40|15366.8|15365.3|15366.9|15364.4|15368.1|15366.6|15365.9|15364.3|59
1650558290000|2022-04-21 16:24:50|15366.1|15364.6|15366.9|15365.4|15366.9|15365.4|15365.9|15364.4|100
1650558300000|2022-04-21 16:25:00|||||||||30
1650558310000|2022-04-21 16:25:10|15365.9|15364.4|15366.9|15365.4|15366.9|15365.4|15365.9|15364.4|11
1650558320000|2022-04-21 16:25:20|15365.9|15364.4|15365.9|15364.4|15366.9|15364.6|15365.9|15364.1|18
1650558330000|2022-04-21 16:25:30|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|16
1650558340000|2022-04-21 16:25:40|||||||||24
1650558350000|2022-04-21 16:25:50|||||||||5
1650558360000|2022-04-21 16:26:00|15366.6|15364.1|15363.9|15362.4|15366.9|15365.4|15363.9|15362.4|36
1650558370000|2022-04-21 16:26:10|15362.9|15361.4|15362.9|15361.4|15363.1|15361.4|15362.1|15360.4|73
1650558380000|2022-04-21 16:26:20|15364.1|15361.6|15362.9|15361.4|15364.1|15362.4|15362.9|15361.4|34
1650558390000|2022-04-21 16:26:30|15362.1|15360.6|15361.6|15360.1|15363.1|15360.8|15359.6|15358.1|77
1650558400000|2022-04-21 16:26:40|15360.6|15359.1|15360.6|15359.1|15361.6|15359.1|15359.6|15358.1|47
1650558410000|2022-04-21 16:26:50|15359.6|15358.1|15359.6|15358.1|15360.6|15359.1|15359.6|15358.1|29
1650558420000|2022-04-21 16:27:00|15360.6|15358.4|15359.6|15358.1|15360.6|15359.1|15359.6|15358.1|32
1650558430000|2022-04-21 16:27:10|15360.6|15359.1|15360.6|15358.1|15360.6|15359.1|15359.6|15358.1|81
1650558440000|2022-04-21 16:27:20|15359.9|15358.4|15359.6|15358.1|15359.9|15358.4|15358.6|15357.1|17
1650558450000|2022-04-21 16:27:30|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.4|15358.1|67
1650558460000|2022-04-21 16:27:40||15358.1||15358.1||15358.1||15358.1|21
1650558470000|2022-04-21 16:27:50|15359.9|15358.4|15361.6|15360.1|15361.6|15360.1|15359.6|15358.1|33
1650558480000|2022-04-21 16:28:00|15362.6|15361.1|15361.6|15360.1|15362.6|15361.1|15361.6|15360.1|22
1650558490000|2022-04-21 16:28:10|15362.6||15362.6||15362.6||15362.6||11
1650558500000|2022-04-21 16:28:20|15363.9|15361.1|15363.9|15362.4|15363.9|15362.4|15363.9|15361.1|51
1650558510000|2022-04-21 16:28:30|15364.9|15363.1|15364.9|15363.4|15364.9|15363.4|15364.6|15363.1|109
1650558520000|2022-04-21 16:28:40|15363.9|15362.4|15361.6|15360.1|15364.9|15363.4|15361.6|15360.1|445
1650558530000|2022-04-21 16:28:50|15362.1|15360.6|15361.6|15360.1|15362.1|15360.6|15360.6|15359.1|37
1650558540000|2022-04-21 16:29:00|||||||||1
1650558550000|2022-04-21 16:29:10|15362.6|15360.9|15362.6|15361.1|15362.9|15361.1|15361.6|15360.1|41
1650558560000|2022-04-21 16:29:20|15363.3|15361.8|15363.9|15362.4|15363.9|15362.4|15362.6|15361.1|146
1650558570000|2022-04-21 16:29:30|15362.6|15361.1|15362.6|15361.1|15363.9|15362.4|15362.6|15361.1|24
1650558580000|2022-04-21 16:29:40|15361.9|15360.1|15360.6|15359.1|15362.6|15360.4|15360.6|15359.1|16
1650558590000|2022-04-21 16:29:50|15362.6|15360.1|15361.6|15360.1|15362.6|15360.1|15361.1|15359.6|43
1650558600000|2022-04-21 16:30:00|15360.6|15359.1|15360.6|15359.1|15361.6|15360.1|15360.6|15359.1|56
1650558610000|2022-04-21 16:30:10|15359.6|15358.1|15360.6|15359.1|15360.6|15359.1|15359.6|15358.1|260
1650558620000|2022-04-21 16:30:20|15359.6|15358.1|15359.6|15358.1|15360.6|15359.1|15359.6|15358.1|12
1650558630000|2022-04-21 16:30:30|15360.6|15359.1|15361.6|15360.1|15361.6|15360.1|15360.4|15358.1|84
1650558640000|2022-04-21 16:30:40|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|26
1650558650000|2022-04-21 16:30:50|15360.9|15358.4|15359.6|15358.1|15360.9|15359.1|15359.6|15357.9|45
1650558660000|2022-04-21 16:31:00|15360.9|15358.4|15359.6|15358.1|15360.9|15359.1|15359.6|15358.1|43
1650558670000|2022-04-21 16:31:10|||||||||17
1650558680000|2022-04-21 16:31:20|||||||||20
1650558690000|2022-04-21 16:31:30|||||||||21
1650558700000|2022-04-21 16:31:40|15358.6|15357.1|15358.6|15357.1|15359.6|15358.1|15358.6|15357.1|51
1650558710000|2022-04-21 16:31:50|15357.6|15356.1|15357.6|15356.1|15358.6|15357.1|15357.6|15356.1|60
1650558720000|2022-04-21 16:32:00|15356.6|15355.1|15356.6|15355.1|15357.6|15356.1|15355.6|15354.1|137
1650558730000|2022-04-21 16:32:10|15355.6|15354.1|15354.6|15353.1|15355.6|15354.1|15354.6|15353.1|22
1650558740000|2022-04-21 16:32:20|15354.1|15352.6|15351.4|15349.9|15354.1|15352.6|15350.4|15348.9|125
1650558750000|2022-04-21 16:32:30|||||||||72
1650558760000|2022-04-21 16:32:40|15350.4|15348.9|15350.4|15348.9|15351.4|15349.9|15350.4|15348.9|132
1650558770000|2022-04-21 16:32:50|15351.4|15349.9|15353.6|15352.1|15353.6|15352.1|15351.4|15349.9|122
1650558780000|2022-04-21 16:33:00|15354.6|15353.1|15351.4|15349.9|15354.6|15353.1|15351.4|15349.9|105
1650558790000|2022-04-21 16:33:10|15352.4|15350.9|15353.1|15351.6|15353.1|15351.6|15352.4|15350.9|72
1650558800000|2022-04-21 16:33:20|15353.6|15352.1|15352.6|15351.1|15353.6|15352.1|15352.6|15350.9|262
1650558810000|2022-04-21 16:33:30|||||||||13
1650558820000|2022-04-21 16:33:40|15353.6|15352.1|15353.6|15352.1|15354.9|15353.1|15353.6|15352.1|147
1650558830000|2022-04-21 16:33:50|15354.6|15351.9|15352.6|15351.1|15354.6|15353.1|15351.6|15350.1|33
1650558840000|2022-04-21 16:34:00|15353.6|15352.1|15353.9|15351.4|15353.9|15352.1|15352.6|15351.1|40
1650558850000|2022-04-21 16:34:10|15352.6|15351.1|15353.6|15351.1|15353.9|15352.1|15352.6|15351.1|13
1650558860000|2022-04-21 16:34:20|15352.9|15351.4|15353.6|15352.1|15353.6|15352.1|15352.6|15351.1|60
1650558870000|2022-04-21 16:34:30|15353.1|15351.6|15353.6|15352.1|15353.6|15352.1|15353.1|15351.6|32
1650558880000|2022-04-21 16:34:40|15354.6|15353.1|15354.6|15352.1|15354.9|15353.1|15353.6|15352.1|45
1650558890000|2022-04-21 16:34:50|15354.4|15352.9|15355.6|15354.1|15355.6|15354.1|15354.4|15352.9|67
1650558900000|2022-04-21 16:35:00|15355.9|15353.4|15355.6|15354.1|15355.9|15354.1|15355.6|15353.1|16
1650558910000|2022-04-21 16:35:10|15356.1|15354.6|15357.6|15356.1|15357.6|15356.1|15356.1|15354.1|22
1650558920000|2022-04-21 16:35:20|15358.6|15357.1|15357.6|15356.1|15358.6|15357.1|15357.6|15356.1|46
1650558930000|2022-04-21 16:35:30|15357.9|15355.4|15357.6|15356.1|15357.9|15356.1|15356.6|15355.1|34
1650558940000|2022-04-21 16:35:40|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|10
1650558950000|2022-04-21 16:35:50|15355.6|15354.1|15356.6|15355.1|15356.6|15355.1|15355.6|15354.1|26
1650558960000|2022-04-21 16:36:00|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|15356.6|15355.1|35
1650558970000|2022-04-21 16:36:10|15356.6|15355.1|15357.6|15356.1|15357.6|15356.1|15356.6|15355.1|77
1650558980000|2022-04-21 16:36:20|15358.1|15356.6|15358.6|15357.1|15358.6|15357.1|15358.1|15356.1|114
1650558990000|2022-04-21 16:36:30|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|32
1650559000000|2022-04-21 16:36:40|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|3
1650559010000|2022-04-21 16:36:50|15356.1|15354.6|15356.6|15355.1|15356.6|15355.1|15355.6|15354.1|32
1650559030000|2022-04-21 16:37:10|15355.6|15354.1|15356.6|15354.1|15356.6|15355.1|15355.6|15354.1|62
1650559040000|2022-04-21 16:37:20|15356.4|15354.9|15355.6|15354.1|15356.6|15355.1|15355.6|15354.1|7
1650559050000|2022-04-21 16:37:30|15355.1|15353.6|15355.6|15354.1|15355.6|15354.1|15354.6|15353.1|32
1650559060000|2022-04-21 16:37:40|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|15355.6|15354.1|49
1650559070000|2022-04-21 16:37:50|15355.6|15354.1|15356.6|15355.1|15356.6|15355.1|15355.6|15354.1|28
1650559080000|2022-04-21 16:38:00|15356.9|15355.4|15357.6|15356.1|15357.6|15356.1|15356.9|15355.1|11
1650559090000|2022-04-21 16:38:10|15358.6|15357.1|15357.6|15356.1|15358.6|15357.1|15357.6|15356.1|27
1650559100000|2022-04-21 16:38:20|15357.9|15355.4|15356.6|15355.1|15357.9|15356.1|15356.6|15355.1|9
1650559110000|2022-04-21 16:38:30|15357.6|15356.1|15357.4|15355.9|15357.9|15356.1|15356.6|15355.1|50
1650559120000|2022-04-21 16:38:40|15357.6|15356.1|15356.6|15355.1|15358.9|15357.1|15356.6|15355.1|92
1650559130000|2022-04-21 16:38:50|15355.6|15354.1|15356.6|15355.1|15356.6|15355.1|15355.6|15354.1|20
1650559140000|2022-04-21 16:39:00|15357.6|15355.9|15356.6|15355.1|15357.6|15356.1|15356.6|15355.1|72
1650559150000|2022-04-21 16:39:10|15357.6|15356.1|15357.6|15355.1|15358.4|15356.1|15356.6|15354.9|38
1650559160000|2022-04-21 16:39:20|15358.6|15356.1|15357.6|15356.1|15358.6|15356.4|15357.6|15356.1|8
1650559170000|2022-04-21 16:39:30|15358.6|15357.1|15358.4|15355.9|15358.9|15357.1|15357.6|15355.9|122
1650559180000|2022-04-21 16:39:40|15358.6|15356.1|15357.6|15356.1|15358.6|15357.1|15357.1|15355.6|54
1650559190000|2022-04-21 16:39:50|15357.9|15356.4|15357.9|15356.4|15357.9|15356.4|15357.9|15356.4|1
1650559200000|2022-04-21 16:40:00|15358.6|15357.1|15357.6|15356.1|15358.6|15357.1|15357.6|15356.1|30
1650559210000|2022-04-21 16:40:10|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|11
1650559220000|2022-04-21 16:40:20|15355.6|15354.1|15357.6|15356.1|15357.6|15356.1|15355.6|15354.1|26
1650559230000|2022-04-21 16:40:30|15358.1|15356.6|15357.6|15356.1|15358.6|15357.1|15357.6|15356.1|14
1650559240000|2022-04-21 16:40:40|15357.1|15355.6|15357.6|15356.1|15357.6|15356.1|15357.1|15355.6|37
1650559250000|2022-04-21 16:40:50|15358.6|15357.1|15357.6|15356.1|15358.6|15357.1|15357.6|15356.1|6
1650559260000|2022-04-21 16:41:00|15358.6|15357.1|15357.6|15356.1|15358.6|15357.1|15357.6|15356.1|24
1650559270000|2022-04-21 16:41:10|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|9
1650559280000|2022-04-21 16:41:20|15357.6|15356.1|15358.6|15357.1|15358.6|15357.1|15357.6|15356.1|81
1650559290000|2022-04-21 16:41:30|15359.6|15358.1|15359.6|15358.1|15360.6|15359.1|15359.6|15358.1|65
1650559300000|2022-04-21 16:41:40|15360.6|15358.4|15359.6|15358.1|15360.6|15358.4|15359.6|15358.1|3
1650559310000|2022-04-21 16:41:50|15360.1|15358.6|15360.6|15359.1|15360.6|15359.1|15360.1|15358.1|20
1650559320000|2022-04-21 16:42:00|||||||||22
1650559330000|2022-04-21 16:42:10|15361.6|15360.1|15361.6|15360.1|15362.6|15360.4|15361.6|15360.1|7
1650559340000|2022-04-21 16:42:20|15362.6|15360.9|15362.6|15361.1|15363.6|15361.1|15361.6|15360.1|265
1650559350000|2022-04-21 16:42:30|15361.6|15360.1|15361.6|15360.1|15361.6|15360.1|15361.6|15360.1|76
1650559360000|2022-04-21 16:42:40|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|14
1650559370000|2022-04-21 16:42:50|||||||||72
1650559380000|2022-04-21 16:43:00|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|86
1650559390000|2022-04-21 16:43:10|||||||||108
1650559400000|2022-04-21 16:43:20|15360.4|15357.9|15360.6|15359.1|15361.6|15360.1|15360.4|15357.9|67
1650559410000|2022-04-21 16:43:30|15361.6|15360.1|15361.6|15360.1|15362.6|15361.1|15361.6|15360.1|288
1650559420000|2022-04-21 16:43:40|15362.6|15360.9|15362.6|15361.1|15362.6|15361.1|15362.4|15360.9|0
1650559430000|2022-04-21 16:43:50|15363.9|15362.4|15363.9|15362.4|15363.9|15362.4|15363.9|15362.4|47
1650559440000|2022-04-21 16:44:00|15363.3|15361.8|15363.9|15362.4|15363.9|15362.4|15362.6|15360.9|67
1650559450000|2022-04-21 16:44:10|15363.6|15361.4|15362.6|15361.1|15363.9|15362.4|15362.6|15361.1|11
1650559460000|2022-04-21 16:44:20||15360.1||15361.1||15361.1||15360.1|13
1650559470000|2022-04-21 16:44:30|15361.6|15360.1|15361.6|15360.1|15362.6|15361.1|15361.6|15360.1|64
1650559480000|2022-04-21 16:44:40|15362.4|15359.9|15363.9|15362.4|15363.9|15362.4|15362.4|15359.9|12
1650559490000|2022-04-21 16:44:50|15363.6|15361.1|15362.6|15361.1|15363.9|15361.4|15362.6|15361.1|69
1650559500000|2022-04-21 16:45:00|15363.9|15362.4|15362.6|15361.1|15363.9|15362.4|15362.6|15361.1|8
1650559510000|2022-04-21 16:45:10|15361.6|15360.1|15362.6|15361.1|15362.6|15361.1|15361.6|15360.1|51
1650559530000|2022-04-21 16:45:30|||||||||7
1650559540000|2022-04-21 16:45:40|||||||||1
1650559550000|2022-04-21 16:45:50|||||||||1
1650559560000|2022-04-21 16:46:00|||||||||1
1650559570000|2022-04-21 16:46:10|15362.9|15361.4|15363.9|15361.4|15363.9|15361.4|15362.9|15360.9|10
1650559580000|2022-04-21 16:46:20|15362.6|15362.4|15362.6|15361.1|15362.6|15362.4|15362.6|15361.1|20
1650559600000|2022-04-21 16:46:40|15361.9|15360.1|15361.6|15360.1|15361.9|15360.4|15361.6|15360.1|10
1650559610000|2022-04-21 16:46:50|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|26
1650559620000|2022-04-21 16:47:00|15359.6|15358.1|15358.6|15357.1|15359.6|15358.1|15358.4|15356.1|101
1650559640000|2022-04-21 16:47:20|15358.1|15356.6|15358.6|15357.1|15358.6|15357.1|15357.6|15356.1|28
1650559650000|2022-04-21 16:47:30|15357.9|15356.4|15356.6|15355.1|15357.9|15356.4|15356.6|15355.1|4
1650559660000|2022-04-21 16:47:40|15357.6|15356.1|15356.6|15355.1|15357.6|15356.1|15356.6|15355.1|19
1650559670000|2022-04-21 16:47:50|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|15356.6|15354.9|45
1650559680000|2022-04-21 16:48:00|15357.1|15355.6|15357.6|15356.1|15357.6|15356.1|15356.6|15355.1|6
1650559690000|2022-04-21 16:48:10|15357.1|15355.6|15356.6|15355.1|15357.6|15355.6|15356.6|15355.1|50
1650559700000|2022-04-21 16:48:20|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|4
1650559710000|2022-04-21 16:48:30|15357.1|15355.6|15357.6|15356.1|15357.6|15356.1|15356.6|15355.1|30
1650559740000|2022-04-21 16:49:00|15358.1|15356.6|15358.6|15357.1|15358.6|15357.1|15358.1|15356.6|22
1650559750000|2022-04-21 16:49:10|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|35
1650559760000|2022-04-21 16:49:20|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|18
1650559770000|2022-04-21 16:49:30|15359.9|15358.1|15360.9|15358.4|15360.9|15359.1|15359.6|15358.1|45
1650559780000|2022-04-21 16:49:40|15360.6|15358.1|15359.6|15358.1|15360.6|15359.1|15359.6|15358.1|5
1650559800000|2022-04-21 16:50:00|15360.6|15358.4|15359.6|15358.1|15360.6|15358.4|15359.6|15358.1|10
1650559820000|2022-04-21 16:50:20|15360.1|15358.6|15360.6|15358.1|15360.6|15359.1|15359.6|15358.1|19
1650559830000|2022-04-21 16:50:30|15359.6|15359.1|15360.6|15359.1|15360.6|15359.1|15359.6|15359.1|9
1650559840000|2022-04-21 16:50:40|15361.6|15360.1|15362.6|15360.1|15362.6|15361.1|15361.6|15360.1|133
1650559850000|2022-04-21 16:50:50|15361.6|15360.6|15362.6|15361.1|15363.9|15361.4|15361.6|15360.6|41
1650559860000|2022-04-21 16:51:00|15361.6|15360.1|15362.6|15361.1|15363.9|15362.4|15361.6|15360.1|98
1650559870000|2022-04-21 16:51:10|15363.9|15362.4|15362.6|15361.1|15363.9|15362.4|15362.6|15361.1|12
1650559880000|2022-04-21 16:51:20|15363.9|15361.4|15363.9|15362.4|15363.9|15362.4|15362.6|15361.1|42
1650559890000|2022-04-21 16:51:30|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|18
1650559900000|2022-04-21 16:51:40|15361.6|15360.1|15360.6|15359.1|15362.6|15360.1|15360.6|15359.1|34
1650559910000|2022-04-21 16:51:50|15361.6||15361.6||15361.6||15360.6||6
1650559920000|2022-04-21 16:52:00|15360.6||15361.6||15361.6||15360.6||0
1650559930000|2022-04-21 16:52:10|15362.9|15360.1|15362.9|15360.4|15362.9|15360.4|15362.9|15359.1|110
1650559940000|2022-04-21 16:52:20|15362.6|15360.1|15361.6|15360.1|15362.6|15360.9|15360.6|15359.1|26
1650559950000|2022-04-21 16:52:30|15362.4|15359.9|15361.6|15360.1|15362.6|15360.4|15360.6|15359.1|32
1650559960000|2022-04-21 16:52:40|15361.4|15359.1|15361.6|15359.1|15361.6|15360.1|15360.6|15359.1|27
1650559970000|2022-04-21 16:52:50|15361.4|15360.1|15361.6|15359.1|15361.9|15360.1|15360.6|15358.6|13
1650559980000|2022-04-21 16:53:00|15362.6|15360.1|15361.6|15360.1|15362.6|15361.1|15361.6|15360.1|5
1650559990000|2022-04-21 16:53:10|15361.9|15359.4|15360.6|15359.1|15361.9|15360.1|15360.6|15359.1|13
1650560000000|2022-04-21 16:53:20|15359.6|15358.1|15359.9|15357.4|15359.9|15358.1|15359.4|15357.1|19
1650560010000|2022-04-21 16:53:30|15359.6|15357.1|15359.6|15358.1|15359.6|15358.1|15358.6|15357.1|7
1650560040000|2022-04-21 16:54:00|15360.6|15359.1|15359.6|15358.1|15360.6|15359.1|15359.6|15358.1|23
1650560050000|2022-04-21 16:54:10|15359.1|15357.6|15358.6|15357.1|15359.1|15357.6|15357.6|15356.1|21
1650560060000|2022-04-21 16:54:20|||||||||10
1650560080000|2022-04-21 16:54:40|||||||||28
1650560090000|2022-04-21 16:54:50|15359.6|15358.1|15358.6|15357.1|15359.6|15358.1|15358.6|15357.1|6
1650560100000|2022-04-21 16:55:00|15359.6|15358.1|15360.1|15358.6|15360.1|15358.6|15359.1|15357.1|12
1650560110000|2022-04-21 16:55:10|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15358.1|17
1650560120000|2022-04-21 16:55:20|15361.6|15360.1|15360.6|15359.1|15361.6|15360.1|15360.6|15359.1|10
1650560130000|2022-04-21 16:55:30|15361.4|15358.9|15360.6|15358.1|15361.9|15359.4|15360.6|15358.1|37
1650560140000|2022-04-21 16:55:40|15360.4|15358.9|15360.6|15359.1|15360.9|15359.1|15359.6|15357.9|100
1650560160000|2022-04-21 16:56:00|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|15359.6|15358.1|17
1650560170000|2022-04-21 16:56:10|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.4|15358.1|7
1650560180000|2022-04-21 16:56:20|15361.6|15360.1|15360.6|15359.1|15361.6|15360.1|15360.6|15359.1|30
1650560190000|2022-04-21 16:56:30|15361.6|15360.1|15360.6|15359.1|15361.9|15360.1|15360.6|15359.1|18
1650560200000|2022-04-21 16:56:40|15360.4|15358.9|15360.6|15359.1|15360.9|15359.1|15359.9|15358.1|14
1650560210000|2022-04-21 16:56:50|15359.6|15358.1|15360.9|15358.4|15360.9|15359.1|15359.6|15358.1|49
1650560220000|2022-04-21 16:57:00|15360.6|15358.1|15358.6|15357.1|15360.6|15358.4|15358.6|15357.1|12
1650560230000|2022-04-21 16:57:10|15357.6|15356.1|15358.6|15357.1|15358.6|15357.1|15357.6|15356.1|5
1650560260000|2022-04-21 16:57:40|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|5
1650560270000|2022-04-21 16:57:50|15358.6|15357.1|15358.6|15357.1|15358.6|15357.1|15358.6|15357.1|5
1650560290000|2022-04-21 16:58:10|15357.6|15356.1|15358.6|15357.1|15358.6|15357.1|15357.6|15356.1|23
1650560310000|2022-04-21 16:58:30|15357.6|15356.1|15357.6|15356.1|15358.6|15357.1|15357.6|15356.1|24
1650560320000|2022-04-21 16:58:40|15357.1|15355.6|15356.6|15355.1|15357.6|15355.6|15356.6|15355.1|17
1650560330000|2022-04-21 16:58:50|15357.6|15356.1|15356.6|15355.1|15357.6|15356.1|15356.6|15355.1|5
1650560340000|2022-04-21 16:59:00|15357.1|15355.6|15357.6|15356.1|15357.6|15356.1|15357.1|15355.6|3
1650560350000|2022-04-21 16:59:10|||||||||3
1650560360000|2022-04-21 16:59:20|||||||||2
1650560370000|2022-04-21 16:59:30|||||||||4
1650560380000|2022-04-21 16:59:40|15356.6|15355.1|15357.9|15355.4|15357.9|15356.1|15356.6|15355.1|32
1650560390000|2022-04-21 16:59:50|15357.6|15355.1|15355.6|15354.1|15357.6|15355.4|15355.6|15354.1|34
1650560400000|2022-04-21 17:00:00|||||||||4
1650560410000|2022-04-21 17:00:10|15354.6|15353.1|15353.6|15352.1|15354.6|15353.1|15353.6|15352.1|11
1650560420000|2022-04-21 17:00:20|15354.4|15351.9|15355.6|15354.1|15355.6|15354.1|15353.6|15351.9|28
1650560440000|2022-04-21 17:00:40|||||||||6
1650560450000|2022-04-21 17:00:50|15356.6|15355.1|15357.6|15356.1|15357.6|15356.1|15356.6|15355.1|14
1650560460000|2022-04-21 17:01:00|||||||||1
1650560490000|2022-04-21 17:01:30||15355.1||15355.1||15355.1||15355.1|17
1650560500000|2022-04-21 17:01:40|15358.4|15356.1|15357.6|15356.1|15358.4|15356.1|15357.6|15355.9|9
1650560510000|2022-04-21 17:01:50|15357.9|15356.4|15360.6|15359.1|15360.6|15359.1|15357.9|15356.1|6
1650560520000|2022-04-21 17:02:00||15358.1||15359.1||15359.1||15358.1|7
1650560530000|2022-04-21 17:02:10|15361.6|15360.1|15361.6|15360.1|15361.6|15360.1|15361.4|15359.9|83
1650560540000|2022-04-21 17:02:20|15362.6|15361.1|15362.6|15360.1|15362.9|15361.1|15361.6|15360.1|12
1650560550000|2022-04-21 17:02:30|15361.6|15360.4|15361.6|15360.1|15362.6|15360.4|15360.6|15359.1|16
1650560560000|2022-04-21 17:02:40|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|5
1650560580000|2022-04-21 17:03:00|||||||||6
1650560590000|2022-04-21 17:03:10|15360.1|15358.6|15360.6|15359.1|15360.6|15359.1|15359.6|15357.9|4
1650560600000|2022-04-21 17:03:20|15360.4|15357.9|15360.6|15359.1|15360.6|15359.1|15360.4|15357.9|7
1650560610000|2022-04-21 17:03:30|||||||||1
1650560620000|2022-04-21 17:03:40|15361.6|15360.1|15361.6|15359.1|15361.6|15360.1|15360.6|15359.1|39
1650560630000|2022-04-21 17:03:50||15360.1||15360.1||15360.1||15360.1|0
1650560640000|2022-04-21 17:04:00|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|15361.6|15359.9|27
1650560650000|2022-04-21 17:04:10|15362.4|15360.1|15362.6|15360.1|15362.6|15361.1|15362.4|15360.1|22
1650560660000|2022-04-21 17:04:20||15361.1||15361.1||15361.1||15361.1|0
1650560700000|2022-04-21 17:05:00|15363.9|15362.4|15363.9|15362.4|15363.9|15362.4|15363.9|15362.4|41
1650560710000|2022-04-21 17:05:10|15364.9|15363.4|15363.9|15362.4|15364.9|15363.4|15363.9|15362.4|17
1650560720000|2022-04-21 17:05:20|15364.9|15362.6|15364.9|15362.4|15365.1|15363.4|15363.9|15362.4|13
1650560730000|2022-04-21 17:05:30||15363.4||15363.4||15363.4||15363.4|1
1650560750000|2022-04-21 17:05:50|||||||||12
1650560760000|2022-04-21 17:06:00|15363.9|15362.4|15362.6|15361.1|15363.9|15362.4|15362.6|15360.9|47
1650560770000|2022-04-21 17:06:10|15361.6|15360.1|15361.6|15360.1|15362.6|15361.1|15361.6|15360.1|30
1650560780000|2022-04-21 17:06:20|15361.1|15359.6|15360.9|15359.4|15361.6|15360.1|15360.6|15359.1|16
1650560790000|2022-04-21 17:06:30|15361.6|15359.1|15361.6|15359.1|15361.6|15360.1|15360.6|15358.9|11
1650560800000|2022-04-21 17:06:40|15361.4|15359.9|15361.6|15360.1|15361.9|15360.1|15360.6|15359.1|2
1650560810000|2022-04-21 17:06:50|15360.6|15359.1|15360.6|15359.1|15360.6|15359.1|15359.6|15357.9|15
1650560820000|2022-04-21 17:07:00|||||||||46
1650560840000|2022-04-21 17:07:20|15361.6|15360.1|15363.9|15362.4|15363.9|15362.4|15361.6|15360.1|24
1650560850000|2022-04-21 17:07:30|15363.4|15361.9|15363.9|15362.4|15363.9|15362.4|15362.6|15361.1|6
1650560860000|2022-04-21 17:07:40|15364.1|15361.6|15363.9|15361.4|15364.1|15361.6|15363.9|15361.4|1
1650560870000|2022-04-21 17:07:50|15363.6|15362.1|15363.9|15361.4|15364.4|15362.4|15363.6|15361.4|3
1650560880000|2022-04-21 17:08:00||15362.4||15362.4||15362.4||15362.4|0
1650560900000|2022-04-21 17:08:20|15364.9|15363.4|15363.9|15362.4|15364.9|15363.4|15363.9|15362.4|17
1650560910000|2022-04-21 17:08:30|15364.9|15362.1|15364.1|15362.6|15364.9|15362.6|15363.9|15362.1|1
1650560920000|2022-04-21 17:08:40|15363.9|15362.4|15363.9|15362.4|15364.9|15362.6|15363.6|15361.6|54
1650560940000|2022-04-21 17:09:00|15362.9|15361.4|15362.6|15361.1|15362.9|15361.4|15362.6|15361.1|5
1650560950000|2022-04-21 17:09:10|15363.9|15362.4|15363.9|15361.4|15363.9|15362.4|15363.9|15361.4|5
1650560960000|2022-04-21 17:09:20|15363.1|15361.6|15363.9|15362.4|15363.9|15362.4|15362.6|15361.1|3
1650560970000|2022-04-21 17:09:30|||||||||2
1650560980000|2022-04-21 17:09:40|||||||||1
1650560990000|2022-04-21 17:09:50|15363.6|15362.1|15363.9|15362.4|15364.9|15362.6|15363.6|15362.1|12
1650561000000|2022-04-21 17:10:00|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|15363.9|15362.4|13
1650561010000|2022-04-21 17:10:10|15365.9|15364.4|15365.9|15364.4|15366.9|15364.4|15365.9|15364.4|29
1650561020000|2022-04-21 17:10:20|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|8
1650561030000|2022-04-21 17:10:30|15365.9|15364.4|15365.9|15364.4|15366.9|15364.4|15365.9|15364.4|34
1650561040000|2022-04-21 17:10:40|15364.9|15363.4|15365.9|15363.4|15365.9|15363.4|15364.9|15363.4|20
1650561050000|2022-04-21 17:10:50|15365.4|15363.9|15364.9|15363.4|15365.4|15363.9|15364.9|15363.4|0
1650561070000|2022-04-21 17:11:10|15365.9|15364.4|15365.9|15364.4|15365.9|15364.4|15365.9|15364.4|1
1650561080000|2022-04-21 17:11:20|15364.9|15363.4|15364.9|15363.4|15365.9|15363.4|15364.9|15363.4|23
1650561090000|2022-04-21 17:11:30|15363.9|15362.4|15362.6|15361.1|15363.9|15362.4|15362.6|15361.1|18
1650561100000|2022-04-21 17:11:40|||||||||1
1650561110000|2022-04-21 17:11:50|15361.6|15360.1|15362.6|15360.1|15362.6|15360.1|15361.6|15360.1|40
1650561120000|2022-04-21 17:12:00|15363.1|15361.1|15363.9|15362.4|15363.9|15362.4|15363.1|15361.1|7
1650561130000|2022-04-21 17:12:10|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|1
1650561140000|2022-04-21 17:12:20|15365.9|15364.4|15365.9|15364.4|15365.9|15364.4|15365.9|15364.4|61
1650561150000|2022-04-21 17:12:30|||||||||5
1650561160000|2022-04-21 17:12:40|15366.9|15365.4|15364.9|15363.4|15366.9|15365.4|15364.9|15363.4|18
1650561170000|2022-04-21 17:12:50|15365.9|15363.6|15365.9|15364.4|15365.9|15364.4|15364.9|15363.4|34
1650561180000|2022-04-21 17:13:00|15364.9|15363.4|15366.9|15364.4|15367.4|15365.4|15364.9|15363.1|28
1650561190000|2022-04-21 17:13:10|15366.1|15364.6|15366.9|15365.4|15366.9|15365.4|15366.1|15364.4|8
1650561200000|2022-04-21 17:13:20|15365.9|15364.4|15369.1|15367.6|15369.1|15367.6|15365.9|15364.4|153
1650561210000|2022-04-21 17:13:30|||||||||15
1650561220000|2022-04-21 17:13:40|15369.4|15366.9|15368.1|15366.6|15369.4|15366.9|15368.1|15366.6|28
1650561240000|2022-04-21 17:14:00|15368.6|15367.1|15369.1|15367.6|15369.4|15367.6|15368.1|15366.6|54
1650561250000|2022-04-21 17:14:10|15368.1|15366.6|15367.9|15366.4|15368.1|15366.6|15366.9|15365.4|24
1650561260000|2022-04-21 17:14:20|15368.1|15366.6|15369.1|15367.6|15370.1|15368.6|15368.1|15366.6|64
1650561270000|2022-04-21 17:14:30|||||||||2
1650561280000|2022-04-21 17:14:40|15370.1|15366.6|15369.1|15367.6|15370.1|15367.6|15368.1|15366.6|28
1650561290000|2022-04-21 17:14:50|15368.6|15367.1|15366.9|15365.4|15369.1|15367.6|15366.9|15365.4|47
1650561300000|2022-04-21 17:15:00|15365.9|15364.4|15366.9|15364.4|15366.9|15365.4|15365.9|15364.4|20
1650561310000|2022-04-21 17:15:10|15365.9|15365.4|15366.9|15365.4|15366.9|15365.4|15365.9|15365.4|7
1650561320000|2022-04-21 17:15:20|||||||||5
1650561330000|2022-04-21 17:15:30|15365.9|15364.4|15364.9|15363.4|15365.9|15364.4|15364.9|15363.4|31
1650561340000|2022-04-21 17:15:40|15365.4|15363.9|15365.9|15364.4|15365.9|15364.4|15365.4|15363.9|3
1650561350000|2022-04-21 17:15:50|15364.9|15363.4|15365.1|15363.6|15365.1|15363.6|15364.9|15363.4|5
1650561360000|2022-04-21 17:16:00|15365.9|15364.4|15366.9|15365.4|15366.9|15365.4|15365.9|15363.4|19
1650561370000|2022-04-21 17:16:10|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|22
1650561380000|2022-04-21 17:16:20|15367.6|15365.6|15366.9|15365.4|15367.9|15366.1|15366.9|15365.1|10
1650561390000|2022-04-21 17:16:30|15367.9|15364.4|15365.9|15364.4|15367.9|15365.4|15365.9|15364.4|21
1650561400000|2022-04-21 17:16:40|15366.6|15364.1|15365.9|15364.4|15367.9|15365.4|15365.9|15364.1|16
1650561410000|2022-04-21 17:16:50|15364.9|15363.4|15363.9|15362.4|15364.9|15363.4|15363.9|15362.4|13
1650561420000|2022-04-21 17:17:00|15362.9|15361.4|15361.9|15360.4|15363.6|15361.4|15361.6|15360.1|30
1650561430000|2022-04-21 17:17:10|15361.6|15360.1|15361.6|15360.1|15362.6|15361.1|15360.6|15358.9|94
1650561440000|2022-04-21 17:17:20|15360.6|15359.1|15360.6|15359.1|15361.6|15359.1|15359.6|15357.9|110
1650561450000|2022-04-21 17:17:30|15359.6|15358.1|15355.6|15354.1|15359.6|15358.1|15355.6|15354.1|97
1650561460000|2022-04-21 17:17:40|15356.6|15353.9|15356.6|15355.1|15358.1|15356.1|15355.6|15353.9|113
1650561470000|2022-04-21 17:17:50|15357.6|15356.1|15360.6|15359.1|15360.6|15359.1|15357.6|15355.1|63
1650561480000|2022-04-21 17:18:00|15360.1|15358.1|15361.6|15360.1|15361.6|15360.1|15360.1|15358.1|3
1650561490000|2022-04-21 17:18:10|15360.6|15359.1|15360.6|15358.1|15360.6|15360.1|15359.6|15358.1|57
1650561500000|2022-04-21 17:18:20|15359.9|15358.4|15361.6|15360.1|15361.6|15360.1|15359.1|15357.1|10
1650561510000|2022-04-21 17:18:30|15361.4|15359.1|15361.4|15359.9|15361.9|15360.1|15360.6|15358.9|26
1650561520000|2022-04-21 17:18:40|15361.6|15360.1|15362.6|15361.1|15362.6|15361.1|15361.4|15359.1|47
1650561530000|2022-04-21 17:18:50|15363.9|15362.4|15363.9|15362.4|15363.9|15362.4|15363.4|15361.9|25
1650561540000|2022-04-21 17:19:00|15364.9|15363.4|15367.9|15365.4|15367.9|15366.4|15363.9|15362.1|103
1650561550000|2022-04-21 17:19:10|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|15366.6|15364.9|9
1650561560000|2022-04-21 17:19:20|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.6|82
1650561570000|2022-04-21 17:19:30|15369.1|15366.4|15369.1|15367.6|15369.1|15367.6|15368.1|15366.4|7
1650561580000|2022-04-21 17:19:40|15369.4|15366.6|15369.1|15366.6|15369.4|15367.6|15368.1|15366.6|2
1650561590000|2022-04-21 17:19:50|15368.9|15367.6|15369.1|15366.6|15369.1|15367.6|15368.1|15366.4|11
1650561600000|2022-04-21 17:20:00|15368.1|15367.6|15368.1|15366.6|15369.4|15367.6|15368.1|15366.6|58
1650561610000|2022-04-21 17:20:10|15366.9|15365.4|15367.9|15365.4|15367.9|15365.4|15366.9|15365.4|13
1650561620000|2022-04-21 17:20:20|15368.1|15366.6|15366.9|15365.4|15368.1|15366.6|15366.9|15365.1|33
1650561630000|2022-04-21 17:20:30|15368.1|15366.6|15368.1|15366.6|15368.4|15366.6|15366.9|15365.4|7
1650561640000|2022-04-21 17:20:40|15368.4|15365.9|15366.9|15365.4|15368.4|15366.1|15366.9|15365.4|2
1650561650000|2022-04-21 17:20:50|15365.9|15364.4|15366.9|15365.4|15366.9|15365.4|15365.9|15364.1|8
1650561660000|2022-04-21 17:21:00|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|4
1650561670000|2022-04-21 17:21:10|15367.9|15366.4|15366.9|15365.4|15367.9|15366.4|15366.9|15365.4|2
1650561680000|2022-04-21 17:21:20|15367.6|15365.1|15366.9|15365.4|15367.9|15365.6|15366.9|15365.1|12
1650561690000|2022-04-21 17:21:30|15367.9|15365.6|15366.9|15365.4|15367.9|15365.9|15366.9|15365.4|1
1650561700000|2022-04-21 17:21:40|15367.9|15365.6|15366.9|15365.4|15367.9|15365.6|15366.9|15365.1|2
1650561710000|2022-04-21 17:21:50|15365.9|15364.4|15366.9|15364.4|15366.9|15364.6|15364.9|15363.4|11
1650561720000|2022-04-21 17:22:00|15366.6|15365.1|15366.9|15365.4|15367.9|15365.4|15366.6|15365.1|4
1650561740000|2022-04-21 17:22:20|15365.9|15364.4|15366.6|15364.1|15366.9|15365.4|15364.9|15363.1|15
1650561750000|2022-04-21 17:22:30|15366.9|15364.4|15366.9|15364.4|15366.9|15364.6|15365.9|15364.4|1
1650561760000|2022-04-21 17:22:40|15366.6|15365.1|15366.9|15365.4|15366.9|15365.4|15365.9|15364.4|1
1650561770000|2022-04-21 17:22:50|||||||||2
1650561780000|2022-04-21 17:23:00|15368.1|15366.6|15366.9|15365.4|15368.1|15366.6|15366.9|15365.4|3
1650561790000|2022-04-21 17:23:10|15367.9|15366.6|15368.1|15366.6|15368.1|15366.6|15367.9|15366.6|60
1650561800000|2022-04-21 17:23:20|15366.6|15365.1|15367.6|15366.1|15368.4|15366.6|15366.6|15365.1|14
1650561810000|2022-04-21 17:23:30|15366.9|15365.4|15368.1|15366.6|15368.1|15366.6|15366.9|15365.4|6
1650561820000|2022-04-21 17:23:40|15366.9|15365.4|15368.1|15366.6|15368.1|15366.6|15366.9|15365.1|57
1650561830000|2022-04-21 17:23:50|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.4|30
1650561840000|2022-04-21 17:24:00|15368.6|15367.1|15369.1|15367.6|15369.1|15367.6|15368.6|15367.1|10
1650561850000|2022-04-21 17:24:10|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|15368.1|15366.6|16
1650561860000|2022-04-21 17:24:20|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.4|7
1650561870000|2022-04-21 17:24:30|15369.1||15369.1||15369.1||15369.1||1
1650561880000|2022-04-21 17:24:40||15367.6||15367.6||15367.6||15367.6|0
1650561890000|2022-04-21 17:24:50|15370.1|15368.6|15369.1|15367.6|15370.1|15368.6|15369.1|15367.6|55
1650561900000|2022-04-21 17:25:00|15368.1|15366.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.4|5
1650561910000|2022-04-21 17:25:10|15369.1|15367.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.4|21
1650561930000|2022-04-21 17:25:30|15369.9|15367.6|15371.1|15369.6|15371.1|15369.6|15369.9|15367.6|18
1650561950000|2022-04-21 17:25:50|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|7
1650561960000|2022-04-21 17:26:00|15371.6|15370.1|15371.1|15369.6|15372.1|15370.1|15371.1|15369.6|10
1650561970000|2022-04-21 17:26:10|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|1
1650561980000|2022-04-21 17:26:20|15370.9|15369.4|15371.1|15369.6|15371.1|15369.6|15370.9|15369.4|6
1650561990000|2022-04-21 17:26:30|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|5
1650562000000|2022-04-21 17:26:40|15373.1|15371.6|15373.1|15370.6|15373.1|15371.6|15372.1|15370.6|42
1650562010000|2022-04-21 17:26:50|15373.4|15371.6|15373.1|15371.6|15373.4|15371.6|15373.1|15370.6|2
1650562020000|2022-04-21 17:27:00|15373.4|15370.9|15372.1|15370.6|15373.4|15371.4|15372.1|15370.6|8
1650562030000|2022-04-21 17:27:10|15373.1|15370.9|15372.1|15370.6|15373.1|15370.9|15371.9|15370.4|9
1650562040000|2022-04-21 17:27:20|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|50
1650562050000|2022-04-21 17:27:30|15371.6|15370.1|15370.1|15368.6|15372.1|15370.6|15370.1|15368.6|21
1650562060000|2022-04-21 17:27:40|15369.4|15367.6|15368.1|15366.6|15369.4|15367.9|15368.1|15366.6|2
1650562070000|2022-04-21 17:27:50|15369.1|15367.4|15368.1|15366.6|15369.1|15367.6|15368.1|15366.6|3
1650562080000|2022-04-21 17:28:00|15368.4|15366.9|15369.1|15367.6|15369.1|15367.6|15368.4|15366.4|11
1650562090000|2022-04-21 17:28:10|15370.1||15370.1||15370.1||15370.1||7
1650562100000|2022-04-21 17:28:20|15369.4|15367.9|15370.1|15367.6|15370.1|15367.9|15369.1|15367.6|1
1650562110000|2022-04-21 17:28:30|15369.9|15368.4|15370.1|15368.6|15370.1|15368.6|15369.9|15368.4|0
1650562120000|2022-04-21 17:28:40|15370.6|15369.1|15373.1|15370.6|15373.1|15370.6|15370.6|15369.1|12
1650562130000|2022-04-21 17:28:50|15372.9|15371.4|15373.1|15370.6|15373.1|15371.6|15372.1|15370.6|13
1650562140000|2022-04-21 17:29:00|15372.9|15371.4|15373.1|15370.6|15373.4|15371.6|15372.1|15370.6|5
1650562150000|2022-04-21 17:29:10|15372.9|15371.4|15372.1|15370.6|15373.1|15371.6|15372.1|15370.6|10
1650562180000|2022-04-21 17:29:40|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|1
1650562200000|2022-04-21 17:30:00|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|9
1650562210000|2022-04-21 17:30:10|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|11
1650562220000|2022-04-21 17:30:20|15372.1|15369.9|15369.1|15367.6|15372.1|15369.9|15369.1|15367.6|47
1650562230000|2022-04-21 17:30:30|15370.1|15368.6|15368.4|15366.9|15370.1|15368.6|15368.4|15366.9|23
1650562240000|2022-04-21 17:30:40|15369.1|15367.6|15369.1|15366.6|15369.1|15367.6|15366.9|15365.4|14
1650562250000|2022-04-21 17:30:50|15368.9|15367.4|15370.1|15368.6|15370.6|15369.1|15368.9|15367.4|44
1650562260000|2022-04-21 17:31:00|15369.1|15367.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|14
1650562270000|2022-04-21 17:31:10|15369.1|15367.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|27
1650562280000|2022-04-21 17:31:20|15369.1|15367.6|15368.1|15366.6|15369.1|15367.6|15368.1|15366.6|7
1650562290000|2022-04-21 17:31:30|15369.1|15367.4|15369.1|15367.6|15369.1|15367.6|15368.9|15367.4|2
1650562300000|2022-04-21 17:31:40|15369.6|15368.1|15370.1|15368.6|15370.1|15368.6|15369.6|15368.1|3
1650562310000|2022-04-21 17:31:50|15370.4|15368.9|15372.1|15370.6|15372.1|15370.6|15370.1|15368.4|17
1650562320000|2022-04-21 17:32:00|15371.6|15370.1|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|56
1650562330000|2022-04-21 17:32:10|15371.4|15368.9|15371.1|15368.6|15371.4|15368.9|15371.1|15368.6|26
1650562340000|2022-04-21 17:32:20|15370.9|15369.4|15372.1|15370.6|15372.1|15370.6|15370.1|15368.6|20
1650562350000|2022-04-21 17:32:30|15372.6|15371.1|15373.1|15371.6|15373.1|15371.6|15372.6|15371.1|105
1650562360000|2022-04-21 17:32:40|15373.4|15370.9|15373.1|15371.6|15373.4|15371.6|15372.1|15370.6|11
1650562370000|2022-04-21 17:32:50|15372.1|15370.6|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|8
1650562380000|2022-04-21 17:33:00|15372.6|15371.1|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|24
1650562390000|2022-04-21 17:33:10|15373.4|15370.9|15372.1|15369.6|15373.4|15370.9|15372.1|15369.6|75
1650562400000|2022-04-21 17:33:20|15371.1|15370.6|15371.1|15369.6|15372.4|15370.6|15371.1|15369.6|2
1650562410000|2022-04-21 17:33:30|15372.1|15370.6|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|1
1650562420000|2022-04-21 17:33:40|15374.1|15372.6|15374.1|15372.6|15375.1|15373.6|15374.1|15372.6|45
1650562430000|2022-04-21 17:33:50|15375.1|15373.6|15374.6|15373.1|15375.1|15373.6|15374.1|15372.6|53
1650562440000|2022-04-21 17:34:00|15374.4|15372.9|15375.1|15372.6|15375.1|15372.9|15374.1|15372.6|42
1650562450000|2022-04-21 17:34:10|15374.1|15371.9|15374.1|15372.6|15374.4|15372.6|15374.1|15371.6|11
1650562460000|2022-04-21 17:34:20|15374.4|15372.9|15375.1|15373.6|15375.1|15373.6|15374.4|15372.6|2
1650562470000|2022-04-21 17:34:30|15376.1|15374.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.6|84
1650562480000|2022-04-21 17:34:40|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|21
1650562490000|2022-04-21 17:34:50|15374.1|15372.6|15375.1|15373.6|15375.1|15373.6|15374.1|15372.6|11
1650562500000|2022-04-21 17:35:00|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|34
1650562510000|2022-04-21 17:35:10|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|15375.1|15373.6|6
1650562520000|2022-04-21 17:35:20|15374.6|15373.1|15374.1|15372.6|15374.6|15373.1|15372.1|15370.6|40
1650562530000|2022-04-21 17:35:30|15375.1|15373.6|15373.1|15371.6|15375.1|15373.6|15372.1|15370.4|55
1650562540000|2022-04-21 17:35:40|15374.1|15372.6|15373.1|15371.6|15374.4|15372.6|15373.1|15371.6|53
1650562550000|2022-04-21 17:35:50|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|15373.1|15371.6|5
1650562560000|2022-04-21 17:36:00|15373.6|15371.6|15374.1|15372.6|15374.1|15372.6|15373.1|15371.6|9
1650562570000|2022-04-21 17:36:10|15373.1|15371.6|15371.1|15369.6|15373.1|15371.6|15371.1|15369.6|256
1650562580000|2022-04-21 17:36:20|15372.1|15370.6|15372.1|15369.6|15372.1|15370.6|15372.1|15369.6|34
1650562590000|2022-04-21 17:36:30|15373.1|15370.6|15373.1|15371.6|15374.1|15371.6|15373.1|15370.6|13
1650562600000|2022-04-21 17:36:40|15374.1|15372.6|15373.1|15371.6|15374.9|15373.4|15373.1|15371.6|24
1650562610000|2022-04-21 17:36:50|15374.1|15372.6|15373.1|15371.6|15374.1|15372.6|15372.1|15370.6|66
1650562620000|2022-04-21 17:37:00|15372.4|15370.9|15372.1|15369.6|15372.4|15370.9|15371.1|15369.6|12
1650562630000|2022-04-21 17:37:10|15373.1|15370.6|15374.1|15372.6|15374.1|15372.6|15373.1|15370.6|30
1650562640000|2022-04-21 17:37:20|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|15373.1|15371.6|16
1650562650000|2022-04-21 17:37:30|15374.1|15372.6|15373.1|15371.6|15374.1|15372.6|15373.1|15371.6|7
1650562670000|2022-04-21 17:37:50|15372.1|15370.6|15372.1|15370.6|15372.1|15370.6|15371.9|15369.6|21
1650562680000|2022-04-21 17:38:00|15371.1|15369.6|15372.1|15370.6|15372.1|15370.6|15371.1|15369.4|1
1650562700000|2022-04-21 17:38:20|15373.1|15371.6|15373.1|15371.6|15374.1|15372.6|15373.1|15371.6|26
1650562710000|2022-04-21 17:38:30|15373.6|15372.1|15374.1|15372.6|15374.1|15372.6|15373.6|15372.1|9
1650562740000|2022-04-21 17:39:00|15376.1|15374.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.6|77
1650562750000|2022-04-21 17:39:10|15376.9|15374.4|15378.1|15376.6|15378.1|15376.6|15376.9|15374.4|33
1650562760000|2022-04-21 17:39:20|15378.4|15376.9|15380.4|15378.9|15380.4|15378.9|15378.4|15376.6|30
1650562770000|2022-04-21 17:39:30|15379.1|15377.6|15379.1|15377.6|15380.4|15378.9|15379.1|15377.6|18
1650562780000|2022-04-21 17:39:40|15380.4|15378.9|15382.4|15379.9|15382.4|15380.9|15380.4|15378.6|81
1650562790000|2022-04-21 17:39:50|15382.1|15380.6|15383.6|15382.1|15383.6|15382.1|15381.4|15379.9|69
1650562800000|2022-04-21 17:40:00|||||||||3
1650562810000|2022-04-21 17:40:10|15383.4|15380.9|15382.4|15380.9|15383.4|15381.1|15382.4|15380.9|19
1650562820000|2022-04-21 17:40:20|15381.4|15379.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|26
1650562830000|2022-04-21 17:40:30|15380.4|15378.9|15378.1|15376.6|15380.4|15378.9|15378.1|15375.6|27
1650562840000|2022-04-21 17:40:40|15377.9|15375.6|15378.1|15376.6|15379.1|15377.6|15377.9|15375.6|58
1650562850000|2022-04-21 17:40:50|15377.6|15376.1|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|22
1650562860000|2022-04-21 17:41:00|15378.1|15376.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.6|2
1650562880000|2022-04-21 17:41:20|15376.1|15374.6|15375.1|15373.6|15376.1|15374.6|15375.1|15373.6|62
1650562890000|2022-04-21 17:41:30|15376.1|15374.6|15376.4|15374.9|15376.4|15374.9|15376.1|15374.6|1
1650562900000|2022-04-21 17:41:40|15375.4|15373.9|15375.4|15373.9|15376.4|15373.9|15375.4|15373.6|6
1650562910000|2022-04-21 17:41:50|15374.4|15372.9|15373.4|15371.9|15375.4|15373.1|15373.4|15371.9|25
1650562920000|2022-04-21 17:42:00|15372.9|15371.4|15374.4|15372.9|15374.4|15372.9|15372.4|15370.9|78
1650562930000|2022-04-21 17:42:10|15373.6|15371.9|15373.4|15371.9|15374.4|15372.1|15373.4|15371.6|8
1650562940000|2022-04-21 17:42:20|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|10
1650562950000|2022-04-21 17:42:30|15373.1|15370.9|15374.4|15371.9|15374.4|15372.9|15373.1|15370.6|15
1650562960000|2022-04-21 17:42:40|15373.4|15372.9|15374.4|15372.9|15374.4|15372.9|15373.4|15372.9|2
1650562980000|2022-04-21 17:43:00|15374.1|15371.9|15374.4|15372.9|15375.4|15373.9|15374.1|15371.9|32
1650562990000|2022-04-21 17:43:10|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15374.4|15373.9|6
1650563000000|2022-04-21 17:43:20|15376.4|15374.6|15376.4|15374.9|15376.4|15374.9|15376.1|15374.6|8
1650563010000|2022-04-21 17:43:30|15376.1|15373.9|15376.4|15373.9|15376.6|15374.9|15376.1|15373.9|0
1650563020000|2022-04-21 17:43:40|15375.4|15372.9|15374.4|15371.9|15375.4|15372.9|15373.4|15371.6|21
1650563030000|2022-04-21 17:43:50||15372.9||15372.9||15372.9||15372.9|0
1650563040000|2022-04-21 17:44:00|15373.9|15372.4|15373.4|15371.9|15373.9|15372.4|15372.4|15370.9|3
1650563050000|2022-04-21 17:44:10|15372.4|15370.9|15374.4|15371.9|15374.4|15371.9|15372.4|15370.9|5
1650563060000|2022-04-21 17:44:20|15374.1|15372.6|15373.4|15371.9|15374.6|15372.9|15373.4|15371.9|0
1650563070000|2022-04-21 17:44:30|15374.4||15374.4||15374.4||15374.4||0
1650563080000|2022-04-21 17:44:40|15373.6|15372.1|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|4
1650563090000|2022-04-21 17:44:50||15370.9||15370.9||15370.9||15370.9|2
1650563100000|2022-04-21 17:45:00|15373.9|15371.9|15374.4|15372.9|15374.4|15372.9|15373.9|15371.9|6
1650563110000|2022-04-21 17:45:10|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.9|22
1650563120000|2022-04-21 17:45:20|15376.1|15373.9|15376.4|15373.9|15376.4|15374.9|15376.1|15373.9|2
1650563130000|2022-04-21 17:45:30|15375.4|15374.9|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|25
1650563140000|2022-04-21 17:45:40|15376.4|15374.1|15375.4|15373.9|15376.4|15374.1|15374.4|15372.6|20
1650563150000|2022-04-21 17:45:50|15375.6|15373.1|15375.4|15373.9|15375.6|15373.9|15375.1|15372.9|0
1650563160000|2022-04-21 17:46:00||15372.9||15373.9||15373.9||15372.9|5
1650563170000|2022-04-21 17:46:10|15376.1|15373.6|15377.1|15374.6|15377.4|15375.9|15376.1|15373.6|16
1650563180000|2022-04-21 17:46:20|15377.4|15374.9|15378.6|15377.1|15378.6|15377.1|15377.4|15374.9|9
1650563190000|2022-04-21 17:46:30|15378.4|15376.1|15378.6|15377.1|15378.6|15377.1|15378.4|15376.1|5
1650563200000|2022-04-21 17:46:40|15378.4|15376.9|15378.6|15377.1|15378.6|15377.1|15378.4|15376.1|8
1650563210000|2022-04-21 17:46:50|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|0
1650563220000|2022-04-21 17:47:00|15380.6|15379.1|15382.6|15381.1|15382.6|15381.1|15380.6|15379.1|6
1650563230000|2022-04-21 17:47:10|15381.6|15380.1|15381.6|15380.1|15382.6|15381.1|15381.6|15380.1|23
1650563240000|2022-04-21 17:47:20|15382.6|15381.1|15383.6|15382.1|15384.1|15382.4|15381.6|15379.9|9
1650563250000|2022-04-21 17:47:30|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|15383.4|15381.1|0
1650563260000|2022-04-21 17:47:40|15384.9|15383.4|15384.9|15382.4|15384.9|15383.4|15383.9|15382.4|5
1650563270000|2022-04-21 17:47:50|15384.1|15382.6|15383.9|15382.4|15384.1|15382.6|15383.9|15382.4|3
1650563280000|2022-04-21 17:48:00|15382.4|15380.9|15383.9|15382.4|15384.9|15383.4|15382.4|15380.9|18
1650563290000|2022-04-21 17:48:10|15383.6|15381.4|15383.9|15381.4|15383.9|15382.4|15383.4|15381.1|1
1650563300000|2022-04-21 17:48:20|15383.4|15381.9|15383.9|15382.4|15383.9|15382.4|15383.4|15381.4|0
1650563310000|2022-04-21 17:48:30|15384.4|15381.4|15382.6|15381.1|15384.4|15381.9|15382.4|15380.1|5
1650563330000|2022-04-21 17:48:50|15383.6|15380.9|15383.9|15382.4|15383.9|15382.4|15383.4|15380.9|28
1650563340000|2022-04-21 17:49:00|15383.3|15381.8|15383.9|15382.4|15383.9|15382.4|15382.4|15380.9|10
1650563350000|2022-04-21 17:49:10|15384.4|15382.9|15383.9|15382.4|15384.9|15383.4|15382.6|15381.1|32
1650563360000|2022-04-21 17:49:20|||||||||2
1650563370000|2022-04-21 17:49:30|15382.6|15381.1|15383.9|15382.4|15383.9|15382.4|15382.6|15381.1|3
1650563380000|2022-04-21 17:49:40|15382.6|15381.1|15382.6|15381.1|15382.6|15381.1|15382.4|15380.1|8
1650563400000|2022-04-21 17:50:00|15383.9|15382.4|15383.6|15381.1|15383.9|15382.4|15383.6|15381.1|10
1650563410000|2022-04-21 17:50:10|15383.4|15381.9|15382.6|15381.1|15383.9|15382.4|15382.6|15380.9|0
1650563420000|2022-04-21 17:50:20|15381.9|15380.1|15381.6|15379.1|15381.9|15380.4|15381.6|15379.1|7
1650563430000|2022-04-21 17:50:30||15380.1||15380.1||15380.1||15380.1|0
1650563440000|2022-04-21 17:50:40||15379.1||15379.1||15379.1||15379.1|5
1650563450000|2022-04-21 17:50:50|15381.9|15379.4|15383.6|15381.1|15384.1|15381.6|15381.6|15379.4|59
1650563460000|2022-04-21 17:51:00|15382.6|15382.1|15382.6|15381.1|15382.6|15382.1|15382.6|15381.1|1
1650563470000|2022-04-21 17:51:10|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|15381.6|15380.1|26
1650563480000|2022-04-21 17:51:20|15382.1|15380.6|15384.9|15383.4|15384.9|15383.4|15382.1|15380.6|5
1650563490000|2022-04-21 17:51:30|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|17
1650563500000|2022-04-21 17:51:40|15384.9|15383.4|15384.9|15383.4|15385.1|15383.4|15384.6|15382.4|8
1650563510000|2022-04-21 17:51:50|15384.4|15382.9|15381.6|15380.1|15384.4|15382.9|15381.6|15380.1|10
1650563520000|2022-04-21 17:52:00|15382.6|15381.1|15382.6|15381.1|15382.6|15381.1|15382.6|15381.1|0
1650563530000|2022-04-21 17:52:10|15382.4|15380.1|15382.6|15381.1|15382.6|15381.1|15382.4|15380.1|3
1650563550000|2022-04-21 17:52:30|15382.4|15380.9|15382.6|15380.1|15382.6|15380.9|15381.6|15380.1|9
1650563560000|2022-04-21 17:52:40|15381.6||15381.6||15381.6||15381.6||0
1650563570000|2022-04-21 17:52:50|15380.6|15379.1|15381.6|15380.1|15381.6|15380.1|15380.6|15379.1|17
1650563590000|2022-04-21 17:53:10|15382.6|15381.1|15382.6|15381.1|15382.6|15381.1|15381.6|15380.1|52
1650563610000|2022-04-21 17:53:30|15381.6|15380.1|15382.4|15379.9|15382.6|15381.1|15381.6|15379.9|7
1650563620000|2022-04-21 17:53:40|15382.6|15380.1|15382.6|15381.1|15382.6|15381.1|15382.6|15380.1|0
1650563630000|2022-04-21 17:53:50|15383.9|15382.4|15384.9|15382.4|15384.9|15383.4|15383.9|15382.4|8
1650563640000|2022-04-21 17:54:00|15384.6|15383.4|15383.9|15382.4|15384.9|15383.4|15383.9|15382.4|11
1650563650000|2022-04-21 17:54:10|15384.6|15383.1|15384.9|15383.4|15385.1|15383.4|15383.9|15382.4|57
1650563660000|2022-04-21 17:54:20|15385.9|15384.4|15385.9|15383.4|15385.9|15384.4|15384.9|15383.4|42
1650563670000|2022-04-21 17:54:30|15384.9|15384.4|15384.9|15382.4|15386.1|15384.4|15383.9|15382.1|12
1650563680000|2022-04-21 17:54:40|15385.9|15383.4|15384.9|15383.4|15385.9|15384.4|15384.9|15383.4|19
1650563690000|2022-04-21 17:54:50|15384.6|15382.4|15382.6|15381.1|15384.9|15382.6|15382.6|15381.1|54
1650563700000|2022-04-21 17:55:00|15383.4|15381.9|15383.9|15382.4|15383.9|15382.4|15383.4|15381.4|26
1650563710000|2022-04-21 17:55:10|15383.6|15381.4|15383.9|15382.4|15383.9|15382.4|15382.6|15380.9|15
1650563720000|2022-04-21 17:55:20|15383.6|15381.4|15383.6|15381.1|15383.9|15382.4|15381.6|15380.1|29
1650563730000|2022-04-21 17:55:30|15383.9|15382.1|15382.6|15381.1|15383.9|15382.4|15382.6|15380.9|7
1650563740000|2022-04-21 17:55:40|15382.9|15381.4|15382.6|15381.1|15383.6|15382.1|15382.6|15380.1|69
1650563750000|2022-04-21 17:55:50|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|11
1650563760000|2022-04-21 17:56:00|15382.6|15381.1|15383.9|15382.4|15384.9|15383.4|15382.6|15381.1|4
1650563770000|2022-04-21 17:56:10|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15384.6|15382.4|34
1650563780000|2022-04-21 17:56:20|15383.9|15382.4|15384.9|15383.4|15385.1|15383.4|15383.9|15382.1|11
1650563790000|2022-04-21 17:56:30|15383.9|15382.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|21
1650563800000|2022-04-21 17:56:40|15384.6|15382.4|15384.9|15383.4|15384.9|15383.4|15384.6|15382.4|9
1650563810000|2022-04-21 17:56:50|15384.6|15382.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|13
1650563820000|2022-04-21 17:57:00|15383.9|15382.4|15384.9|15382.4|15384.9|15383.4|15383.9|15382.4|13
1650563830000|2022-04-21 17:57:10|15385.1|15383.4|15386.9|15385.4|15386.9|15385.4|15384.6|15382.6|73
1650563840000|2022-04-21 17:57:20||15384.4||15384.4||15384.4||15384.4|0
1650563850000|2022-04-21 17:57:30|15386.6|15385.1|15386.9|15384.4|15386.9|15385.1|15386.6|15384.4|10
1650563860000|2022-04-21 17:57:40|15385.9|15384.9|15386.9|15384.4|15386.9|15385.4|15385.9|15384.4|4
1650563870000|2022-04-21 17:57:50|15386.6|15385.1|15387.9|15386.4|15387.9|15386.4|15386.6|15384.4|18
1650563880000|2022-04-21 17:58:00|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|14
1650563890000|2022-04-21 17:58:10|15386.6|15384.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|89
1650563900000|2022-04-21 17:58:20|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|2
1650563910000|2022-04-21 17:58:30|15386.9|15385.4|15386.9|15384.4|15386.9|15385.4|15386.6|15384.4|3
1650563920000|2022-04-21 17:58:40|15386.6|15385.4|15387.9|15386.4|15387.9|15386.4|15386.6|15384.4|1
1650563930000|2022-04-21 17:58:50|15388.9|15387.4|15388.6|15386.1|15389.1|15387.4|15387.9|15386.1|10
1650563940000|2022-04-21 17:59:00|15388.9|15386.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|28
1650563950000|2022-04-21 17:59:10||15386.4||15387.4||15387.4||15386.4|63
1650563960000|2022-04-21 17:59:20|15388.6|15387.1|15388.9|15387.4|15389.1|15387.4|15388.6|15386.4|24
1650563970000|2022-04-21 17:59:30|15387.9|15386.4|15390.9|15388.4|15390.9|15388.4|15387.9|15386.4|18
1650563980000|2022-04-21 17:59:40|15389.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|22
1650563990000|2022-04-21 17:59:50|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|11
1650564000000|2022-04-21 18:00:00|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|5
1650564010000|2022-04-21 18:00:10|15388.9|15387.4|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|9
1650564020000|2022-04-21 18:00:20|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|8
1650564030000|2022-04-21 18:00:30|15389.6|15388.1|15386.9|15385.4|15389.9|15388.1|15386.9|15385.4|44
1650564050000|2022-04-21 18:00:50|15387.9|15386.4|15388.1|15385.6|15388.1|15386.4|15387.3|15385.4|7
1650564060000|2022-04-21 18:01:00|15387.9|15385.4|15387.9|15386.4|15387.9|15386.4|15387.9|15385.4|0
1650564080000|2022-04-21 18:01:20|15388.9|15387.4|15388.9|15387.4|15389.9|15387.6|15388.6|15386.4|15
1650564090000|2022-04-21 18:01:30|15389.9|15387.6|15390.9|15389.4|15390.9|15389.4|15388.9|15387.4|9
1650564100000|2022-04-21 18:01:40|15389.9|15388.4|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|46
1650564110000|2022-04-21 18:01:50|15391.9|15390.4|15391.9|15390.4|15392.1|15390.4|15391.6|15389.4|20
1650564120000|2022-04-21 18:02:00|15391.1|15389.4|15389.9|15388.4|15391.9|15390.4|15389.9|15388.4|19
1650564130000|2022-04-21 18:02:10|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|5
1650564140000|2022-04-21 18:02:20|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15387.4|8
1650564150000|2022-04-21 18:02:30|15390.3|15388.8|15389.9|15388.4|15390.3|15388.8|15389.9|15388.4|31
1650564160000|2022-04-21 18:02:40|15390.6|15388.1|15388.9|15387.4|15390.6|15388.4|15388.9|15387.4|31
1650564170000|2022-04-21 18:02:50|15387.9|15386.4|15388.9|15386.4|15388.9|15386.4|15387.9|15386.4|12
1650564180000|2022-04-21 18:03:00|15387.9||15387.9||15387.9||15387.9||0
1650564190000|2022-04-21 18:03:10|15388.9|15386.6|15387.9|15386.4|15388.9|15386.6|15386.9|15385.4|9
1650564200000|2022-04-21 18:03:20|||||||||5
1650564210000|2022-04-21 18:03:30|15388.1|15385.4|15388.9|15386.4|15389.1|15387.4|15387.9|15385.4|57
1650564220000|2022-04-21 18:03:40|15388.1|15386.6|15388.9|15386.4|15389.1|15387.4|15388.1|15386.4|0
1650564230000|2022-04-21 18:03:50|15387.9|15387.4|15388.9|15387.4|15388.9|15387.4|15387.9|15387.4|2
1650564250000|2022-04-21 18:04:10|15388.6|15387.1|15388.9|15386.4|15388.9|15387.1|15388.6|15386.4|14
1650564260000|2022-04-21 18:04:20|15388.6|15387.1|15388.9|15387.4|15388.9|15387.4|15388.6|15387.1|3
1650564270000|2022-04-21 18:04:30|||||||||2
1650564280000|2022-04-21 18:04:40|15389.9|15388.4|15391.9|15390.4|15391.9|15390.4|15389.9|15388.4|10
1650564290000|2022-04-21 18:04:50|15392.4|15390.9|15390.9|15389.4|15392.4|15390.9|15390.9|15389.4|25
1650564300000|2022-04-21 18:05:00|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|21
1650564350000|2022-04-21 18:05:50|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|3
1650564360000|2022-04-21 18:06:00|15389.9||15389.9||15389.9||15389.9||0
1650564370000|2022-04-21 18:06:10||15388.4||15387.4||15388.4||15387.4|0
1650564380000|2022-04-21 18:06:20|15390.1|15387.6|15390.9|15389.4|15390.9|15389.4|15389.6|15387.4|2
1650564390000|2022-04-21 18:06:30|15391.1|15389.6|15389.9|15388.4|15391.9|15390.4|15389.9|15388.4|11
1650564400000|2022-04-21 18:06:40|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15390.9|15388.4|5
1650564410000|2022-04-21 18:06:50|15390.6|15388.4|15391.9|15390.4|15391.9|15390.4|15390.6|15388.4|0
1650564420000|2022-04-21 18:07:00|15392.1|15389.4|15391.9|15390.4|15392.1|15390.4|15391.9|15389.4|3
1650564430000|2022-04-21 18:07:10|15392.1|15389.6|15390.9|15388.4|15392.1|15389.6|15389.9|15388.4|10
1650564440000|2022-04-21 18:07:20|15390.6|15389.4|15390.9|15388.4|15390.9|15389.4|15390.6|15388.4|7
1650564450000|2022-04-21 18:07:30|15389.9|15387.4|15388.9|15387.4|15389.9|15387.6|15388.9|15387.4|0
1650564460000|2022-04-21 18:07:40|15389.1|15386.6|15387.9|15386.4|15389.1|15387.4|15387.9|15386.4|4
1650564470000|2022-04-21 18:07:50|15387.1|15385.4|15386.9|15385.4|15387.1|15386.4|15386.9|15385.4|2
1650564500000|2022-04-21 18:08:20|||||||||1
1650564510000|2022-04-21 18:08:30|||||||||1
1650564520000|2022-04-21 18:08:40|15385.9|15384.4|15384.9|15383.4|15386.9|15385.4|15384.9|15383.4|55
1650564530000|2022-04-21 18:08:50|15383.9|15382.4|15382.6|15381.1|15384.1|15382.4|15382.6|15381.1|45
1650564540000|2022-04-21 18:09:00|15383.9|15382.4|15381.6|15380.1|15383.9|15382.4|15381.6|15379.9|66
1650564550000|2022-04-21 18:09:10|15382.6|15381.1|15382.6|15381.1|15382.6|15381.1|15381.6|15380.1|29
1650564560000|2022-04-21 18:09:20|15383.6|15382.1|15384.9|15383.4|15384.9|15383.4|15383.6|15382.1|4
1650564570000|2022-04-21 18:09:30|15384.6|15383.1|15382.6|15381.1|15384.6|15383.1|15382.6|15381.1|3
1650564580000|2022-04-21 18:09:40|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|2
1650564590000|2022-04-21 18:09:50|15383.4|15380.9|15381.6|15380.1|15383.4|15381.4|15381.6|15380.1|1
1650564610000|2022-04-21 18:10:10|15382.6|15381.1|15383.6|15381.1|15383.9|15382.4|15382.6|15380.9|25
1650564620000|2022-04-21 18:10:20|15383.4|15381.9|15383.9|15382.4|15383.9|15382.4|15383.4|15381.9|0
1650564630000|2022-04-21 18:10:30|15384.9|15383.4|15383.9|15381.4|15385.1|15383.4|15383.9|15381.4|6
1650564640000|2022-04-21 18:10:40|15383.6|15381.1|15381.6|15380.1|15383.6|15381.4|15381.6|15380.1|16
1650564650000|2022-04-21 18:10:50|15381.9|15380.4|15382.6|15381.1|15382.6|15381.1|15381.9|15380.1|1
1650564660000|2022-04-21 18:11:00|15383.4|15380.9|15383.9|15382.4|15383.9|15382.4|15383.4|15380.9|2
1650564670000|2022-04-21 18:11:10|15382.6|15381.4|15383.9|15382.4|15383.9|15382.4|15382.6|15381.1|4
1650564680000|2022-04-21 18:11:20|15383.6|15381.1|15383.6|15381.1|15383.6|15381.1|15383.6|15381.1|1
1650564690000|2022-04-21 18:11:30|15384.9|15382.1|15383.6|15381.1|15384.9|15382.4|15383.6|15381.1|10
1650564700000|2022-04-21 18:11:40|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|0
1650564710000|2022-04-21 18:11:50|15383.3|15381.8|15383.4|15380.9|15383.6|15381.8|15382.6|15380.9|4
1650564720000|2022-04-21 18:12:00|15383.6|15381.1|15382.6|15381.1|15383.6|15381.1|15382.6|15381.1|0
1650564740000|2022-04-21 18:12:20|15383.4|15380.9|15384.9|15383.4|15384.9|15383.4|15383.4|15380.9|4
1650564760000|2022-04-21 18:12:40|15384.6|15383.1|15385.9|15384.4|15385.9|15384.4|15384.6|15383.1|132
1650564770000|2022-04-21 18:12:50|15385.3|15383.8|15384.9|15383.4|15385.9|15383.8|15384.9|15383.4|5
1650564810000|2022-04-21 18:13:30|15383.9|15382.4|15382.9|15381.4|15383.9|15382.4|15382.9|15381.4|7
1650564820000|2022-04-21 18:13:40|15382.6|15381.1|15381.9|15380.4|15382.6|15381.1|15381.6|15379.9|4
1650564830000|2022-04-21 18:13:50|15381.6|15380.1|15382.6|15381.1|15382.6|15381.1|15381.6|15380.1|4
1650564840000|2022-04-21 18:14:00|||||||||1
1650564850000|2022-04-21 18:14:10|15383.9|15382.4|15384.9|15382.4|15384.9|15382.4|15383.9|15382.4|16
1650564860000|2022-04-21 18:14:20|15384.1|15382.6|15381.6|15380.1|15384.1|15382.6|15381.6|15380.1|2
1650564870000|2022-04-21 18:14:30|15382.9|15380.4|15383.6|15381.1|15383.6|15381.1|15382.6|15380.1|4
1650564880000|2022-04-21 18:14:40|15383.9|15381.4|15382.6|15381.1|15384.1|15381.6|15382.6|15381.1|1
1650564890000|2022-04-21 18:14:50|15383.6|15382.1|15383.9|15382.4|15383.9|15382.4|15383.6|15382.1|2
1650564900000|2022-04-21 18:15:00|15384.1|15382.6|15384.6|15382.1|15384.6|15382.6|15383.9|15382.1|3
1650564910000|2022-04-21 18:15:10|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|15383.6|15381.1|2
1650564920000|2022-04-21 18:15:20|15383.4|15381.9|15383.6|15381.1|15383.9|15382.4|15382.9|15380.9|10
1650564930000|2022-04-21 18:15:30|15382.6||15382.6||15382.6||15382.6||0
1650564940000|2022-04-21 18:15:40|15382.9|15381.4|15383.6|15381.1|15383.6|15381.4|15382.6|15380.9|0
1650564950000|2022-04-21 18:15:50|15382.6|15380.9|15383.6|15381.1|15383.6|15381.1|15382.6|15380.9|6
1650564960000|2022-04-21 18:16:00|15382.9|15381.4|15381.6|15380.1|15382.9|15381.4|15381.6|15380.1|5
1650564970000|2022-04-21 18:16:10|15380.6|15379.1|15381.6|15380.1|15381.9|15380.1|15380.6|15379.1|76
1650564980000|2022-04-21 18:16:20|15380.6|15379.1|15381.6|15379.1|15381.6|15380.1|15380.6|15379.1|25
1650564990000|2022-04-21 18:16:30|15380.6|15379.4|15381.4|15378.9|15381.9|15380.1|15380.6|15378.9|1
1650565000000|2022-04-21 18:16:40|15381.6|15379.1|15381.6|15379.1|15381.9|15380.1|15380.6|15379.1|0
1650565010000|2022-04-21 18:16:50|15380.9|15379.4|15380.6|15379.1|15380.9|15379.4|15380.6|15379.1|0
1650565020000|2022-04-21 18:17:00|15381.6|15379.4|15381.9|15379.4|15381.9|15380.1|15380.6|15378.9|2
1650565030000|2022-04-21 18:17:10|15381.6|15379.1|15380.6|15379.1|15381.6|15380.1|15380.6|15379.1|5
1650565040000|2022-04-21 18:17:20|15381.6|15378.9|15380.6|15379.1|15381.6|15379.1|15380.4|15378.1|3
1650565060000|2022-04-21 18:17:40|15381.6|15380.1|15380.6|15379.1|15381.6|15380.1|15380.6|15379.1|2
1650565070000|2022-04-21 18:17:50|15379.6|15378.1|15380.6|15378.1|15380.6|15379.1|15379.6|15378.1|24
1650565080000|2022-04-21 18:18:00|15381.6|15379.1|15381.6|15380.1|15381.6|15380.1|15380.6|15379.1|25
1650565090000|2022-04-21 18:18:10|15381.4|15379.9|15380.6|15379.1|15381.6|15379.9|15380.6|15378.9|1
1650565100000|2022-04-21 18:18:20|15381.6|15378.9|15380.6|15379.1|15381.6|15379.4|15380.6|15378.9|0
1650565110000|2022-04-21 18:18:30||15378.1||15378.1||15378.1||15378.1|5
1650565130000|2022-04-21 18:18:50|15380.4|15378.9|15379.6|15377.1|15380.4|15378.9|15378.6|15377.1|45
1650565140000|2022-04-21 18:19:00|15380.6|15378.1|15380.6|15379.1|15380.6|15379.1|15380.6|15378.1|5
1650565150000|2022-04-21 18:19:10|15379.6|15378.1|15378.6|15376.1|15379.6|15378.1|15378.6|15376.1|2
1650565160000|2022-04-21 18:19:20|15378.4|15376.9|15378.6|15377.1|15378.6|15377.1|15378.4|15376.9|0
1650565170000|2022-04-21 18:19:30|15379.6|15377.9|15379.6|15377.1|15379.6|15378.1|15378.6|15377.1|12
1650565180000|2022-04-21 18:19:40|15379.4|15377.9|15379.6|15377.1|15379.6|15377.9|15378.6|15376.9|3
1650565200000|2022-04-21 18:20:00|15378.6|15377.4|15378.6|15377.1|15379.6|15377.4|15378.6|15377.1|0
1650565210000|2022-04-21 18:20:10|15379.6||15379.6||15379.6||15378.6||3
1650565220000|2022-04-21 18:20:20|15378.9|15377.4|15379.6|15378.1|15380.4|15378.1|15378.6|15377.1|1
1650565230000|2022-04-21 18:20:30|15379.9|15377.4|15379.6|15377.1|15379.9|15377.4|15378.6|15377.1|1
1650565240000|2022-04-21 18:20:40|15378.9|15377.4|15377.4|15375.9|15378.9|15377.4|15377.4|15375.9|96
1650565250000|2022-04-21 18:20:50|15378.6|15377.1|15377.4|15375.9|15378.9|15377.1|15377.4|15375.9|7
1650565260000|2022-04-21 18:21:00|15376.9|15375.4|15376.4|15374.9|15376.9|15375.4|15376.4|15374.9|5
1650565270000|2022-04-21 18:21:10|15375.4|15373.9|15376.4|15374.9|15376.6|15374.9|15375.4|15373.9|19
1650565290000|2022-04-21 18:21:30|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|19
1650565300000|2022-04-21 18:21:40|15376.4||15375.4||15376.4||15375.4||6
1650565310000|2022-04-21 18:21:50|15376.4|15374.1|15375.4|15373.9|15376.4|15374.1|15375.4|15373.9|2
1650565320000|2022-04-21 18:22:00|15376.4|15374.9|15376.4|15374.9|15376.6|15374.9|15375.4|15373.9|12
1650565330000|2022-04-21 18:22:10|15377.4|15375.9|15377.4|15375.9|15378.6|15377.1|15377.4|15375.9|6
1650565340000|2022-04-21 18:22:20|15377.9|15376.4|15378.6|15376.1|15379.9|15378.1|15377.9|15376.1|4
1650565350000|2022-04-21 18:22:30|15378.9|15376.4|15377.4|15375.9|15378.9|15376.4|15377.4|15375.9|0
1650565360000|2022-04-21 18:22:40|15378.6|15376.1|15379.6|15377.1|15379.6|15377.4|15378.6|15376.1|3
1650565370000|2022-04-21 18:22:50|15378.6|15377.4|15378.6|15377.1|15379.6|15377.4|15378.6|15377.1|0
1650565380000|2022-04-21 18:23:00||15376.1||15377.1||15377.1||15376.1|1
1650565390000|2022-04-21 18:23:10|15378.9|15377.4|15378.6|15377.1|15379.6|15378.1|15378.6|15377.1|2
1650565400000|2022-04-21 18:23:20|15378.4|15376.1|15378.6|15377.1|15378.6|15377.1|15378.4|15376.1|0
1650565410000|2022-04-21 18:23:30||15376.1||15376.1||15376.1||15376.1|0
1650565420000|2022-04-21 18:23:40||15377.1||15377.1||15377.1||15377.1|0
1650565430000|2022-04-21 18:23:50|15377.9|15376.1|15377.4|15375.9|15378.6|15376.4|15377.4|15375.9|0
1650565440000|2022-04-21 18:24:00|15378.6|15376.1|15377.4|15375.9|15378.6|15376.1|15377.4|15375.9|0
1650565450000|2022-04-21 18:24:10|15376.9|15375.4|15376.4|15374.9|15376.9|15375.4|15376.4|15374.9|55
1650565460000|2022-04-21 18:24:20|||||||||6
1650565470000|2022-04-21 18:24:30|15376.1|15373.9|15376.4|15373.9|15376.9|15374.6|15376.1|15373.9|1
1650565480000|2022-04-21 18:24:40|15375.6|15374.1|15374.4|15372.9|15375.6|15374.1|15374.4|15372.9|2
1650565490000|2022-04-21 18:24:50|15375.4|15373.9|15374.4|15372.9|15375.4|15373.9|15374.4|15372.9|33
1650565500000|2022-04-21 18:25:00|15373.4|15371.9|15374.4|15372.9|15374.4|15372.9|15373.4|15371.9|71
1650565510000|2022-04-21 18:25:10|15373.4|15371.9|15373.4|15371.9|15374.6|15372.9|15373.4|15371.9|29
1650565520000|2022-04-21 18:25:20|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15373.4|15371.9|0
1650565530000|2022-04-21 18:25:30|15373.4|15371.9|15374.4|15371.9|15374.4|15371.9|15373.4|15371.9|0
1650565540000|2022-04-21 18:25:40|15373.4||15373.4||15374.4||15373.4||0
1650565550000|2022-04-21 18:25:50|15374.4|15372.9|15374.4|15372.9|15375.6|15373.9|15374.4|15372.9|34
1650565560000|2022-04-21 18:26:00|15375.4||15375.4||15375.4||15375.4||6
1650565570000|2022-04-21 18:26:10|15375.1|15373.6|15375.4|15373.9|15375.4|15373.9|15375.1|15373.6|0
1650565580000|2022-04-21 18:26:20|15374.4|15372.9|15374.4|15372.9|15375.4|15372.9|15374.4|15372.9|1
1650565590000|2022-04-21 18:26:30|15375.4||15375.4||15375.4||15375.4||0
1650565600000|2022-04-21 18:26:40||15373.9||15373.9||15373.9||15373.9|0
1650565620000|2022-04-21 18:27:00|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|6
1650565630000|2022-04-21 18:27:10|15375.4|15373.6|15376.4|15373.9|15376.4|15373.9|15375.1|15373.6|1
1650565640000|2022-04-21 18:27:20|15375.6|15374.1|15377.4|15375.9|15377.4|15375.9|15375.4|15373.6|11
1650565650000|2022-04-21 18:27:30|15377.1|15375.6|15376.4|15374.9|15377.4|15375.9|15376.4|15374.9|5
1650565660000|2022-04-21 18:27:40|15377.4|15375.9|15377.4|15374.9|15377.4|15375.9|15376.4|15374.9|7
1650565670000|2022-04-21 18:27:50|15377.1|15375.6|15377.4|15375.9|15377.4|15375.9|15377.1|15375.6|0
1650565680000|2022-04-21 18:28:00|15377.1|15374.9|15377.4|15375.9|15377.4|15375.9|15377.1|15374.9|20
1650565690000|2022-04-21 18:28:10|15377.1|15375.6|15376.4|15374.9|15377.1|15375.6|15375.4|15373.6|23
1650565700000|2022-04-21 18:28:20|15375.6|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.9|1
1650565710000|2022-04-21 18:28:30|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.9|4
1650565720000|2022-04-21 18:28:40|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15376.4|15374.9|5
1650565730000|2022-04-21 18:28:50|15376.6|15374.9|15376.4|15373.9|15376.6|15375.1|15376.4|15373.9|2
1650565740000|2022-04-21 18:29:00|15376.1|15374.9|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|0
1650565750000|2022-04-21 18:29:10|15376.4|15374.9|15377.4|15375.9|15377.4|15375.9|15376.4|15374.9|5
1650565770000|2022-04-21 18:29:30|15376.4|15374.9|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|25
1650565780000|2022-04-21 18:29:40|15374.6|15373.1|15375.4|15372.9|15375.4|15373.9|15374.4|15372.6|2
1650565790000|2022-04-21 18:29:50|15375.6|15373.1|15374.4|15371.9|15375.6|15373.9|15374.4|15371.9|57
1650565800000|2022-04-21 18:30:00|15374.1|15372.6|15374.4|15372.9|15374.4|15372.9|15374.1|15371.9|1
1650565810000|2022-04-21 18:30:10|15374.1|15371.9|15375.4|15372.9|15375.4|15372.9|15374.1|15371.9|1
1650565820000|2022-04-21 18:30:20|15375.1|15373.6|15375.4|15372.9|15375.4|15373.9|15375.1|15372.9|1
1650565830000|2022-04-21 18:30:30|15374.4|15371.9|15374.4|15372.9|15374.4|15372.9|15374.1|15371.9|2
1650565850000|2022-04-21 18:30:50|15373.4|15371.9|15372.4|15370.9|15373.4|15371.9|15372.4|15370.9|17
1650565860000|2022-04-21 18:31:00|15373.4|15371.9|15373.6|15371.1|15373.9|15372.4|15373.4|15370.9|6
1650565870000|2022-04-21 18:31:10|15373.4|15370.9|15372.4|15370.9|15373.4|15370.9|15372.4|15370.9|0
1650565890000|2022-04-21 18:31:30|15372.9|15371.4|15372.4|15370.9|15372.9|15371.4|15372.4|15370.9|34
1650565900000|2022-04-21 18:31:40|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|8
1650565910000|2022-04-21 18:31:50|||||||||2
1650565920000|2022-04-21 18:32:00|15374.4|15372.9|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|35
1650565930000|2022-04-21 18:32:10|15372.9|15371.4|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|12
1650565940000|2022-04-21 18:32:20|15374.4|15372.9|15374.4|15371.9|15374.4|15372.9|15374.4|15371.9|9
1650565950000|2022-04-21 18:32:30|15375.4|15372.9|15375.4|15373.9|15375.4|15373.9|15375.4|15372.9|10
1650565960000|2022-04-21 18:32:40|15376.4|15372.9|15376.4|15374.9|15376.4|15374.9|15375.4|15372.9|8
1650565970000|2022-04-21 18:32:50|15376.6|15374.1|15376.4|15374.9|15376.6|15374.9|15376.4|15373.9|0
1650565980000|2022-04-21 18:33:00|15377.4|15375.9|15377.4|15375.9|15377.6|15375.9|15376.4|15374.6|31
1650565990000|2022-04-21 18:33:10|15377.6|15376.1|15377.4|15375.9|15377.6|15376.1|15377.4|15375.9|0
1650566000000|2022-04-21 18:33:20|15377.6|15376.1|15378.6|15377.1|15378.6|15377.1|15377.6|15376.1|4
1650566010000|2022-04-21 18:33:30|15379.6|15378.1|15378.6|15377.1|15379.6|15378.1|15378.6|15377.1|3
1650566030000|2022-04-21 18:33:50|15379.6|15378.1|15378.6|15377.1|15379.6|15378.1|15378.6|15377.1|6
1650566040000|2022-04-21 18:34:00|15379.1|15377.6|15379.6|15378.1|15380.6|15379.1|15379.1|15377.6|4
1650566050000|2022-04-21 18:34:10|15378.6|15377.1|15378.6|15376.1|15378.6|15377.1|15377.4|15375.9|4
1650566060000|2022-04-21 18:34:20|15379.6|15377.1|15379.6|15377.1|15379.6|15377.1|15379.6|15377.1|1
1650566070000|2022-04-21 18:34:30|15379.4|15377.9|15379.6|15378.1|15379.6|15378.1|15379.4|15377.1|0
1650566080000|2022-04-21 18:34:40|15378.9|15377.1|15377.4|15375.9|15379.6|15377.6|15377.4|15375.9|9
1650566090000|2022-04-21 18:34:50|15378.6|15376.1|15376.4|15374.9|15378.6|15376.1|15376.4|15374.9|50
1650566100000|2022-04-21 18:35:00|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|6
1650566110000|2022-04-21 18:35:10|15374.4|15372.9|15371.4|15369.9|15375.4|15373.9|15371.4|15369.9|51
1650566120000|2022-04-21 18:35:20|15372.4|15370.9|15372.4|15369.9|15372.4|15370.9|15371.4|15369.6|24
1650566140000|2022-04-21 18:35:40|15372.1|15370.6|15372.4|15370.9|15372.4|15370.9|15372.1|15370.6|2
1650566160000|2022-04-21 18:36:00|15373.4|15371.9|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|15
1650566180000|2022-04-21 18:36:20|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|10
1650566200000|2022-04-21 18:36:40|||||||||2
1650566210000|2022-04-21 18:36:50|15375.4|15373.9|15374.4|15372.9|15375.4|15373.9|15374.4|15372.9|5
1650566220000|2022-04-21 18:37:00|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|1
1650566230000|2022-04-21 18:37:10|15374.4|15372.9|15374.4|15372.9|15375.4|15372.9|15374.4|15372.4|13
1650566240000|2022-04-21 18:37:20|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|0
1650566250000|2022-04-21 18:37:30|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|1
1650566260000|2022-04-21 18:37:40|15377.4|15375.9|15377.4|15374.9|15377.4|15375.9|15376.4|15374.9|9
1650566270000|2022-04-21 18:37:50|15376.6|15375.1|15376.4|15374.9|15376.6|15375.1|15376.4|15374.9|0
1650566280000|2022-04-21 18:38:00|15377.4|15375.9|15376.4|15374.9|15377.4|15375.9|15376.4|15374.9|4
1650566290000|2022-04-21 18:38:10|15376.9|15375.4|15377.4|15374.9|15377.4|15375.9|15376.4|15374.9|12
1650566300000|2022-04-21 18:38:20|15376.4||15376.4||15376.4||15376.4||0
1650566310000|2022-04-21 18:38:30|15377.4|15375.1|15376.4|15374.9|15377.4|15375.1|15376.4|15374.9|0
1650566330000|2022-04-21 18:38:50|||||||||7
1650566340000|2022-04-21 18:39:00|15375.4|15373.9|15375.4|15373.9|15376.4|15373.9|15375.4|15373.6|10
1650566360000|2022-04-21 18:39:20|||||||||2
1650566370000|2022-04-21 18:39:30|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|1
1650566380000|2022-04-21 18:39:40|15375.9|15374.4|15377.4|15375.9|15377.4|15375.9|15375.4|15373.9|12
1650566400000|2022-04-21 18:40:00|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|8
1650566410000|2022-04-21 18:40:10||15373.9||15374.9||15374.9||15373.9|1
1650566420000|2022-04-21 18:40:20|15376.9|15374.4|15378.1|15375.6|15378.1|15375.9|15376.4|15373.9|3
1650566430000|2022-04-21 18:40:30|15378.6|15376.1|15377.4|15374.9|15378.6|15376.1|15377.4|15374.9|1
1650566450000|2022-04-21 18:40:50|15376.4|15373.9|15375.4|15372.9|15376.4|15373.9|15375.1|15372.6|6
1650566460000|2022-04-21 18:41:00||15373.9||15373.9||15373.9||15373.9|0
1650566480000|2022-04-21 18:41:20|15376.4||15376.4||15376.4||15376.4||1
1650566490000|2022-04-21 18:41:30|15375.4|15374.1|15376.4|15374.9|15376.6|15374.9|15375.4|15374.1|2
1650566500000|2022-04-21 18:41:40|||||||||1
1650566510000|2022-04-21 18:41:50|15377.1|15373.9|15377.1|15374.6|15377.1|15374.9|15377.1|15373.9|3
1650566520000|2022-04-21 18:42:00|15377.4|15374.9|15377.4|15374.9|15377.4|15375.9|15376.4|15374.6|5
1650566530000|2022-04-21 18:42:10|15376.6|15375.1|15375.4|15373.9|15377.4|15375.1|15375.4|15373.9|8
1650566540000|2022-04-21 18:42:20|15375.9|15374.4|15377.4|15375.9|15377.4|15375.9|15375.4|15373.9|14
1650566550000|2022-04-21 18:42:30|15378.1|15375.6|15378.6|15377.1|15378.6|15377.1|15378.1|15375.6|3
1650566560000|2022-04-21 18:42:40|15379.6|15378.1|15379.6|15378.1|15380.6|15378.1|15379.6|15378.1|27
1650566570000|2022-04-21 18:42:50|15379.4|15377.1|15379.6|15377.1|15379.6|15378.1|15379.4|15377.1|28
1650566580000|2022-04-21 18:43:00|15378.6|15376.9|15379.4|15376.9|15379.4|15377.1|15377.6|15375.9|35
1650566590000|2022-04-21 18:43:10|15379.6|15377.1|15380.6|15379.1|15380.6|15379.1|15379.6|15377.1|5
1650566600000|2022-04-21 18:43:20|15379.6|15378.1|15378.6|15377.1|15379.6|15378.1|15378.6|15377.1|2
1650566610000|2022-04-21 18:43:30|15379.6|15378.1|15377.4|15374.9|15379.6|15378.1|15377.4|15374.9|16
1650566620000|2022-04-21 18:43:40|15377.1|15375.6|15375.4|15373.9|15377.6|15376.1|15375.4|15373.9|20
1650566630000|2022-04-21 18:43:50|15376.4|15375.9|15378.6|15377.1|15378.6|15377.1|15376.4|15374.9|34
1650566640000|2022-04-21 18:44:00|15379.6|15376.9|15379.6|15378.1|15380.6|15378.1|15378.6|15376.9|26
1650566650000|2022-04-21 18:44:10|15379.1|15377.6|15380.6|15379.1|15380.6|15379.1|15378.6|15377.1|7
1650566660000|2022-04-21 18:44:20|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|15379.6|15378.1|2
1650566670000|2022-04-21 18:44:30|15378.6|15377.1|15379.6|15377.1|15379.6|15377.1|15378.6|15377.1|19
1650566680000|2022-04-21 18:44:40|15380.6|15378.1|15379.6|15378.1|15380.6|15378.4|15379.6|15378.1|5
1650566690000|2022-04-21 18:44:50|15380.1|15378.6|15379.6|15377.1|15380.6|15379.1|15378.6|15376.9|31
1650566700000|2022-04-21 18:45:00|15378.9|15377.4|15379.6|15378.1|15380.6|15379.1|15378.9|15376.9|1
1650566710000|2022-04-21 18:45:10|15380.6|15378.9|15380.6|15379.1|15380.6|15379.1|15380.4|15378.9|0
1650566720000|2022-04-21 18:45:20|15381.6|15380.1|15380.6|15379.1|15381.6|15380.1|15380.6|15379.1|10
1650566730000|2022-04-21 18:45:30|15381.6|15380.1|15380.6|15379.1|15381.9|15380.1|15380.6|15379.1|4
1650566740000|2022-04-21 18:45:40|15380.9|15378.4|15380.9|15378.4|15380.9|15378.4|15380.9|15378.4|0
1650566750000|2022-04-21 18:45:50|15380.4|15378.9|15382.6|15381.1|15382.6|15381.1|15380.4|15378.1|13
1650566760000|2022-04-21 18:46:00|15382.4|15380.9|15381.6|15380.1|15382.9|15381.1|15381.6|15380.1|5
1650566770000|2022-04-21 18:46:10|15381.9|15380.4|15382.6|15380.1|15382.6|15381.1|15381.9|15380.1|2
1650566780000|2022-04-21 18:46:20|15381.6||15381.6||15382.6||15381.6||0
1650566790000|2022-04-21 18:46:30|15382.6|15381.1|15382.6|15381.1|15383.9|15382.4|15382.6|15381.1|16
1650566800000|2022-04-21 18:46:40|15382.9|15380.1|15383.9|15381.4|15383.9|15382.4|15382.9|15380.1|10
1650566810000|2022-04-21 18:46:50|15382.9|15381.1|15383.6|15381.1|15384.1|15382.4|15382.6|15381.1|0
1650566820000|2022-04-21 18:47:00|15382.9|15381.4|15382.6|15380.1|15382.9|15381.4|15382.6|15380.1|2
1650566830000|2022-04-21 18:47:10|15381.9|15380.4|15382.6|15380.1|15382.6|15380.4|15381.6|15380.1|3
1650566840000|2022-04-21 18:47:20|15382.4|15380.9|15383.9|15382.4|15383.9|15382.4|15382.4|15380.9|0
1650566850000|2022-04-21 18:47:30|15384.9||15384.9||15384.9||15384.9||1
1650566860000|2022-04-21 18:47:40|15385.1|15382.6|15384.9|15382.4|15385.1|15383.4|15383.9|15382.1|10
1650566870000|2022-04-21 18:47:50|15383.9|15383.4|15385.9|15383.4|15385.9|15383.4|15383.9|15382.4|5
1650566880000|2022-04-21 18:48:00|15386.6|15384.4|15385.9|15384.4|15386.9|15384.4|15385.6|15383.4|6
1650566890000|2022-04-21 18:48:10|15386.1|15384.6|15385.9|15384.4|15386.9|15384.6|15384.9|15383.4|10
1650566900000|2022-04-21 18:48:20|15386.9|15385.1|15387.9|15385.4|15387.9|15385.4|15386.6|15385.1|5
1650566910000|2022-04-21 18:48:30|15387.6|15386.1|15387.9|15386.4|15387.9|15386.4|15387.6|15386.1|0
1650566920000|2022-04-21 18:48:40|15387.6|15385.4|15387.9|15386.4|15387.9|15386.4|15387.6|15385.4|9
1650566930000|2022-04-21 18:48:50|15388.1|15385.6|15387.9|15385.4|15388.1|15386.4|15386.9|15385.1|1
1650566940000|2022-04-21 18:49:00|15388.1|15386.4|15387.9|15386.4|15388.1|15386.4|15387.9|15385.4|4
1650566950000|2022-04-21 18:49:10|15387.6|15385.4|15387.9|15386.4|15388.1|15386.6|15387.6|15385.4|2
1650566960000|2022-04-21 18:49:20|15386.9|15385.4|15387.9|15385.4|15387.9|15386.4|15386.9|15385.4|0
1650566970000|2022-04-21 18:49:30|15387.6|15386.1|15386.9|15385.4|15388.1|15386.4|15386.9|15385.4|1
1650566980000|2022-04-21 18:49:40|15387.9|15386.1|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|4
1650566990000|2022-04-21 18:49:50|||||||||6
1650567000000|2022-04-21 18:50:00||15384.4||15384.4||15385.4||15384.4|3
1650567010000|2022-04-21 18:50:10|15386.1|15384.6|15385.1|15383.6|15386.1|15384.6|15385.1|15383.4|3
1650567020000|2022-04-21 18:50:20|15384.9|15383.4|15383.6|15381.1|15384.9|15383.4|15382.4|15380.9|19
1650567030000|2022-04-21 18:50:30|15383.4|15381.9|15383.6|15381.1|15383.9|15382.4|15383.4|15380.9|3
1650567050000|2022-04-21 18:50:50|15382.9|15381.4|15382.6|15380.1|15382.9|15381.4|15381.6|15379.9|0
1650567060000|2022-04-21 18:51:00|15382.4|15380.9|15382.6|15381.1|15383.6|15381.1|15382.4|15380.9|1
1650567070000|2022-04-21 18:51:10|15383.6|15382.1|15383.9|15382.4|15384.9|15383.4|15383.6|15382.1|9
1650567080000|2022-04-21 18:51:20|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|8
1650567090000|2022-04-21 18:51:30|15383.9|15382.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|1
1650567100000|2022-04-21 18:51:40|15384.4|15382.9|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|5
1650567120000|2022-04-21 18:52:00|15383.9|15382.4|15385.9|15384.4|15385.9|15384.4|15383.9|15382.4|14
1650567130000|2022-04-21 18:52:10|15385.1|15383.4|15384.9|15383.4|15385.9|15384.4|15384.9|15383.4|4
1650567140000|2022-04-21 18:52:20|15384.4|15382.9|15384.9|15383.4|15384.9|15383.4|15384.4|15382.9|2
1650567150000|2022-04-21 18:52:30|15385.9|15382.4|15383.9|15382.4|15385.9|15383.4|15383.9|15382.4|1
1650567160000|2022-04-21 18:52:40|15383.6|15381.1|15382.6|15381.1|15383.6|15381.4|15382.6|15380.9|3
1650567170000|2022-04-21 18:52:50|15383.6|15382.4|15383.9|15382.4|15383.9|15382.4|15383.6|15382.4|1
1650567180000|2022-04-21 18:53:00|15384.9||15383.9||15384.9||15383.9||2
1650567190000|2022-04-21 18:53:10|15384.9||15384.9||15384.9||15384.9||0
1650567200000|2022-04-21 18:53:20|15384.1|15382.6|15386.9|15385.4|15386.9|15385.4|15383.9|15382.4|67
1650567210000|2022-04-21 18:53:30|15387.9||15387.9||15387.9||15387.9||10
1650567220000|2022-04-21 18:53:40|15387.6|15386.1|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|1
1650567230000|2022-04-21 18:53:50|||||||||3
1650567240000|2022-04-21 18:54:00|15386.6|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|7
1650567250000|2022-04-21 18:54:10|15387.9|15386.4|15386.9|15385.4|15388.1|15386.4|15386.9|15385.1|3
1650567260000|2022-04-21 18:54:20|15387.9|15385.6|15387.9|15385.4|15387.9|15385.6|15386.9|15385.1|2
1650567270000|2022-04-21 18:54:30|15386.9|15385.6|15387.9|15386.4|15387.9|15386.4|15386.9|15385.4|1
1650567280000|2022-04-21 18:54:40|15387.1|15385.4|15386.9|15385.4|15387.1|15385.6|15386.9|15385.4|14
1650567290000|2022-04-21 18:54:50||15384.4||15384.4||15384.4||15384.4|1
1650567300000|2022-04-21 18:55:00|15385.9|15383.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|3
1650567310000|2022-04-21 18:55:10|||||||||3
1650567320000|2022-04-21 18:55:20|15386.9|15384.6|15386.9|15384.4|15386.9|15384.6|15386.1|15384.1|2
1650567330000|2022-04-21 18:55:30|15386.6|15385.1|15387.9|15386.4|15388.1|15386.4|15386.6|15385.1|1
1650567340000|2022-04-21 18:55:40|15387.6|15386.1|15385.9|15384.4|15388.1|15386.4|15385.9|15384.4|3
1650567350000|2022-04-21 18:55:50|15386.9|15384.6|15385.9|15384.4|15387.1|15385.4|15385.9|15384.4|2
1650567360000|2022-04-21 18:56:00|15386.4|15384.9|15387.9|15386.4|15387.9|15386.4|15385.9|15384.1|32
1650567380000|2022-04-21 18:56:20|15387.6|15385.4|15387.9|15386.4|15387.9|15386.4|15387.6|15385.4|3
1650567390000|2022-04-21 18:56:30|15388.9|15387.4|15389.9|15387.4|15389.9|15387.4|15387.9|15386.4|67
1650567400000|2022-04-21 18:56:40|15389.6|15388.1|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|5
1650567410000|2022-04-21 18:56:50|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|5
1650567420000|2022-04-21 18:57:00|15389.9|15387.6|15389.9|15388.4|15390.1|15388.4|15389.9|15387.6|0
1650567430000|2022-04-21 18:57:10|15389.6|15387.4|15389.9|15388.4|15390.1|15388.4|15389.6|15387.4|4
1650567440000|2022-04-21 18:57:20||15387.4||15387.4||15387.4||15387.4|1
1650567450000|2022-04-21 18:57:30|15388.9|15386.6|15388.9|15386.4|15389.9|15386.6|15388.9|15386.4|0
1650567460000|2022-04-21 18:57:40|15388.1|15386.6|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|1
1650567470000|2022-04-21 18:57:50|15387.9|15386.4|15387.9|15385.4|15388.9|15387.4|15387.9|15385.4|5
1650567480000|2022-04-21 18:58:00|15386.9|15384.4|15387.9|15385.4|15387.9|15385.4|15385.9|15384.1|2
1650567490000|2022-04-21 18:58:10|15387.6|15386.1|15386.9|15385.4|15387.9|15386.1|15386.9|15385.4|0
1650567500000|2022-04-21 18:58:20|15387.6|15385.1|15386.9|15385.4|15387.6|15385.6|15386.9|15384.4|8
1650567510000|2022-04-21 18:58:30|15387.9|15386.4|15387.9|15385.4|15387.9|15386.4|15386.9|15385.4|2
1650567520000|2022-04-21 18:58:40|15387.6|15386.1|15387.9|15386.4|15388.1|15386.4|15387.6|15385.4|1
1650567530000|2022-04-21 18:58:50|15388.6|15386.1|15387.9|15386.4|15388.9|15387.4|15387.9|15386.1|11
1650567540000|2022-04-21 18:59:00|15388.9|15387.4|15387.1|15385.6|15388.9|15387.4|15387.1|15385.4|62
1650567550000|2022-04-21 18:59:10|15386.9|15385.4|15385.9|15384.4|15387.9|15386.4|15385.9|15384.1|44
1650567560000|2022-04-21 18:59:20|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|23
1650567570000|2022-04-21 18:59:30|15385.9|15384.4|15384.9|15383.4|15387.1|15385.4|15384.9|15383.4|12
1650567580000|2022-04-21 18:59:40|15384.6|15383.1|15384.9|15382.4|15384.9|15383.1|15383.9|15382.1|6
1650567590000|2022-04-21 18:59:50|15384.6|15382.1|15383.9|15382.4|15384.9|15383.4|15383.9|15382.1|28
1650567600000|2022-04-21 19:00:00|15384.1|15381.6|15384.9|15383.4|15384.9|15383.4|15381.6|15380.1|33
1650567610000|2022-04-21 19:00:10|15383.9|15382.4|15381.6|15379.1|15384.1|15382.4|15380.6|15379.1|43
1650567620000|2022-04-21 19:00:20|15381.4|15379.9|15381.6|15380.1|15381.6|15380.1|15381.4|15379.1|1
1650567630000|2022-04-21 19:00:30|15381.4|15379.9|15381.6|15380.1|15381.6|15380.1|15381.4|15379.1|0
1650567640000|2022-04-21 19:00:40|15381.4|15379.9|15381.6|15380.1|15381.6|15380.1|15381.4|15379.1|12
1650567650000|2022-04-21 19:00:50|||||||||1
1650567680000|2022-04-21 19:01:20|15382.6|15381.1|15383.6|15381.1|15383.6|15381.1|15382.6|15381.1|11
1650567690000|2022-04-21 19:01:30|15382.6|15380.1|15381.6|15379.1|15382.6|15380.1|15381.6|15379.1|7
1650567700000|2022-04-21 19:01:40|15381.4|15379.9|15381.6|15380.1|15382.6|15380.1|15381.4|15379.9|9
1650567710000|2022-04-21 19:01:50|15380.6|15379.1|15380.6|15379.1|15381.6|15379.1|15380.6|15379.1|1
1650567720000|2022-04-21 19:02:00|15381.6|15380.1|15382.6|15381.1|15382.6|15381.1|15381.6|15380.1|2
1650567730000|2022-04-21 19:02:10|15383.6|15381.4|15384.9|15383.4|15384.9|15383.4|15383.6|15381.4|8
1650567740000|2022-04-21 19:02:20|15383.9|15382.4|15387.9|15385.4|15387.9|15385.4|15383.9|15382.4|96
1650567750000|2022-04-21 19:02:30|15388.1|15385.6|15386.9|15385.4|15388.9|15387.4|15386.9|15385.4|18
1650567760000|2022-04-21 19:02:40|15387.9|15385.6|15387.9|15386.4|15387.9|15386.4|15386.9|15385.1|7
1650567770000|2022-04-21 19:02:50|15388.9|15387.4|15388.9|15387.4|15389.9|15388.4|15388.4|15386.9|60
1650567780000|2022-04-21 19:03:00|15389.9|15388.4|15390.9|15388.4|15391.1|15389.4|15389.9|15388.4|16
1650567790000|2022-04-21 19:03:10|15389.9|15389.4|15390.9|15389.4|15390.9|15389.4|15389.9|15389.4|6
1650567800000|2022-04-21 19:03:20|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15388.9|15387.1|44
1650567810000|2022-04-21 19:03:30|15390.9|15389.4|15389.9|15387.4|15390.9|15389.4|15389.9|15387.4|27
1650567820000|2022-04-21 19:03:40|15389.1|15387.6|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|6
1650567840000|2022-04-21 19:04:00|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|125
1650567850000|2022-04-21 19:04:10|15390.6|15388.4|15390.9|15388.4|15390.9|15389.4|15390.6|15388.4|23
1650567860000|2022-04-21 19:04:20|15390.1|15388.6|15389.9|15388.4|15390.1|15388.6|15387.9|15386.4|15
1650567870000|2022-04-21 19:04:30|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.1|5
1650567880000|2022-04-21 19:04:40|15390.6|15388.1|15388.9|15387.4|15390.9|15388.6|15388.9|15387.4|12
1650567890000|2022-04-21 19:04:50|15389.1|15386.6|15388.9|15387.4|15389.1|15387.4|15388.6|15386.4|0
1650567900000|2022-04-21 19:05:00|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|66
1650567910000|2022-04-21 19:05:10|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|41
1650567920000|2022-04-21 19:05:20|15388.9|15387.4|15389.9|15388.4|15390.9|15389.4|15388.9|15387.1|26
1650567930000|2022-04-21 19:05:30|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|0
1650567940000|2022-04-21 19:05:40|15388.1|15386.4|15387.9|15386.4|15388.1|15386.6|15387.9|15386.4|2
1650567960000|2022-04-21 19:06:00||15385.4||15386.4||15386.4||15385.4|1
1650567980000|2022-04-21 19:06:20|15388.6|15386.1|15388.9|15386.4|15388.9|15386.4|15388.6|15386.1|4
1650567990000|2022-04-21 19:06:30|15387.9|15386.1|15388.6|15386.1|15388.6|15386.1|15387.9|15386.1|0
1650568000000|2022-04-21 19:06:40|15388.9|15387.1|15390.9|15388.4|15390.9|15388.4|15388.6|15387.1|1
1650568010000|2022-04-21 19:06:50|15389.9||15389.9||15389.9||15389.9||0
1650568020000|2022-04-21 19:07:00|15390.4|15388.9|15389.9|15388.4|15391.1|15389.1|15389.9|15388.4|4
1650568040000|2022-04-21 19:07:20|||||||||1
1650568070000|2022-04-21 19:07:50|15390.1|15388.6|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|2
1650568080000|2022-04-21 19:08:00|||||||||17
1650568090000|2022-04-21 19:08:10|||||||||1
1650568100000|2022-04-21 19:08:20|||||||||2
1650568110000|2022-04-21 19:08:30|15390.1|15388.6|15390.9|15388.4|15390.9|15388.6|15390.1|15388.4|0
1650568120000|2022-04-21 19:08:40|15390.6|15389.1|15390.9|15389.4|15390.9|15389.4|15390.6|15389.1|0
1650568130000|2022-04-21 19:08:50|||||||||1
1650568150000|2022-04-21 19:09:10||15388.4||15388.4||15388.4||15388.4|7
1650568160000|2022-04-21 19:09:20|15390.6|15389.1|15390.9|15389.4|15390.9|15389.4|15390.6|15389.1|0
1650568170000|2022-04-21 19:09:30|||||||||1
1650568180000|2022-04-21 19:09:40|15391.9|15390.4|15391.9|15390.4|15392.9|15390.6|15391.9|15390.4|19
1650568190000|2022-04-21 19:09:50|15391.4|15389.9|15390.9|15389.4|15391.9|15389.9|15390.6|15388.4|1
1650568200000|2022-04-21 19:10:00||15388.4||15388.4||15388.4||15388.4|1
1650568210000|2022-04-21 19:10:10|15390.1|15388.6|15389.9|15388.4|15390.6|15388.6|15388.9|15387.4|3
1650568220000|2022-04-21 19:10:20|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|2
1650568230000|2022-04-21 19:10:30|15387.9|15386.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|24
1650568240000|2022-04-21 19:10:40|15387.9|15385.4|15387.9|15385.4|15387.9|15385.4|15387.9|15385.4|38
1650568250000|2022-04-21 19:10:50|15387.6|15386.1|15387.9|15386.4|15387.9|15386.4|15387.6|15386.1|0
1650568260000|2022-04-21 19:11:00|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|4
1650568270000|2022-04-21 19:11:10|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|11
1650568280000|2022-04-21 19:11:20|15388.4|15386.9|15388.4|15386.9|15388.9|15387.4|15388.4|15386.4|54
1650568290000|2022-04-21 19:11:30|15387.9|15386.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|2
1650568300000|2022-04-21 19:11:40|15388.6|15386.4|15388.9|15386.4|15388.9|15387.4|15388.6|15386.4|1
1650568310000|2022-04-21 19:11:50|15388.6|15387.1|15388.9|15387.4|15388.9|15387.4|15388.6|15387.1|0
1650568320000|2022-04-21 19:12:00||15386.4||15387.4||15387.4||15386.4|0
1650568330000|2022-04-21 19:12:10|15388.6|15387.1|15387.9|15386.4|15388.9|15387.1|15387.9|15386.4|0
1650568380000|2022-04-21 19:13:00|15388.9|15387.1|15388.9|15386.4|15388.9|15387.4|15388.6|15386.4|1
1650568390000|2022-04-21 19:13:10|15388.6|15387.1|15388.9|15387.4|15388.9|15387.4|15388.6|15387.1|0
1650568400000|2022-04-21 19:13:20|15388.4|15386.9|15388.9|15386.4|15388.9|15386.9|15387.9|15386.4|7
1650568410000|2022-04-21 19:13:30|15387.9|15385.4|15388.9|15387.4|15389.9|15387.4|15387.9|15385.4|12
1650568430000|2022-04-21 19:13:50||15386.4||15387.4||15387.4||15386.4|0
1650568440000|2022-04-21 19:14:00||15386.4||15387.4||15387.4||15386.4|0
1650568450000|2022-04-21 19:14:10|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|15387.9|15386.4|5
1650568460000|2022-04-21 19:14:20|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|5
1650568470000|2022-04-21 19:14:30|15385.9|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|7
1650568480000|2022-04-21 19:14:40|15387.9|15386.4|15389.6|15387.1|15389.6|15387.1|15387.9|15386.4|9
1650568490000|2022-04-21 19:14:50|15389.9|15388.1|15388.9|15386.4|15389.9|15388.4|15388.1|15386.4|18
1650568500000|2022-04-21 19:15:00|15388.6|15387.1|15388.9|15387.4|15389.9|15388.4|15388.6|15387.1|8
1650568510000|2022-04-21 19:15:10|15389.9|15388.4|15389.9|15387.4|15389.9|15388.4|15388.9|15387.4|16
1650568520000|2022-04-21 19:15:20|15389.6|15388.4|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|4
1650568530000|2022-04-21 19:15:30|15388.9|15387.4|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|13
1650568540000|2022-04-21 19:15:40|15390.9|15389.4|15390.6|15388.1|15390.9|15389.4|15389.9|15388.1|166
1650568550000|2022-04-21 19:15:50|15390.9|15389.1|15392.9|15391.4|15392.9|15391.4|15390.9|15389.1|11
1650568560000|2022-04-21 19:16:00|15392.6|15390.4|15391.9|15390.4|15392.9|15391.4|15390.9|15389.4|36
1650568570000|2022-04-21 19:16:10|||||||||6
1650568580000|2022-04-21 19:16:20|15390.9|15389.4|15391.9|15389.4|15391.9|15389.4|15390.9|15388.9|9
1650568590000|2022-04-21 19:16:30|15390.9||15390.9||15390.9||15390.9||5
1650568610000|2022-04-21 19:16:50|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|2
1650568630000|2022-04-21 19:17:10|15390.9|15388.6|15390.9|15388.4|15390.9|15388.6|15389.9|15388.4|2
1650568640000|2022-04-21 19:17:20|15391.1|15388.6|15392.9|15390.4|15392.9|15390.6|15391.1|15388.6|8
1650568650000|2022-04-21 19:17:30|15392.1|15390.6|15391.9|15390.4|15392.1|15390.6|15391.9|15390.4|3
1650568660000|2022-04-21 19:17:40|15392.6|15390.1|15392.6|15390.1|15392.6|15390.1|15392.6|15390.1|7
1650568670000|2022-04-21 19:17:50|15392.9|15390.4|15391.9|15390.4|15392.9|15390.4|15391.6|15389.4|0
1650568680000|2022-04-21 19:18:00|15390.9|15389.4|15390.9|15388.4|15391.9|15389.4|15390.9|15388.4|3
1650568690000|2022-04-21 19:18:10|15390.1|15388.6|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|2
1650568700000|2022-04-21 19:18:20||15388.4||15388.4||15389.4||15388.4|7
1650568710000|2022-04-21 19:18:30|15390.6|15389.1|15390.9|15389.4|15390.9|15389.4|15390.6|15389.1|0
1650568720000|2022-04-21 19:18:40|15389.9|15388.4|15389.9|15388.4|15390.1|15388.6|15389.9|15388.4|3
1650568730000|2022-04-21 19:18:50|15390.9|15388.6|15388.9|15387.4|15390.9|15388.6|15388.9|15387.4|0
1650568750000|2022-04-21 19:19:10|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|0
1650568760000|2022-04-21 19:19:20|15390.9||15389.9||15390.9||15389.9||6
1650568770000|2022-04-21 19:19:30|||||||||1
1650568780000|2022-04-21 19:19:40|15390.4|15388.9|15391.6|15389.1|15391.9|15390.1|15390.4|15388.9|15
1650568790000|2022-04-21 19:19:50|15391.1|15389.6|15390.9|15388.4|15391.1|15389.6|15390.9|15388.4|3
1650568800000|2022-04-21 19:20:00|15390.1|15388.6|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|0
1650568810000|2022-04-21 19:20:10|15390.4|15388.9|15390.9|15388.4|15390.9|15388.9|15390.4|15388.4|2
1650568820000|2022-04-21 19:20:20|15390.1|15388.6|15390.9|15388.4|15390.9|15388.6|15389.9|15388.4|0
1650568830000|2022-04-21 19:20:30|15390.6|15389.1|15390.9|15389.4|15390.9|15389.4|15390.6|15389.1|10
1650568850000|2022-04-21 19:20:50|15391.9|15390.4|15391.9|15389.4|15391.9|15390.4|15391.1|15389.4|9
1650568860000|2022-04-21 19:21:00|15390.9|15390.4|15391.9|15389.4|15391.9|15390.4|15390.9|15389.4|20
1650568870000|2022-04-21 19:21:10|15391.1|15389.6|15391.9|15389.4|15391.9|15389.6|15390.9|15389.4|0
1650568880000|2022-04-21 19:21:20||15390.4||15389.4||15390.4||15389.4|2
1650568890000|2022-04-21 19:21:30|15391.1|15389.6|15391.1|15389.6|15391.9|15389.6|15390.9|15389.1|0
1650568900000|2022-04-21 19:21:40|15390.9|15389.4|15391.9|15390.4|15391.9|15390.4|15390.9|15389.4|1
1650568910000|2022-04-21 19:21:50|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|6
1650568930000|2022-04-21 19:22:10|15391.4|15389.9|15391.9|15390.4|15391.9|15390.4|15391.4|15389.9|2
1650568940000|2022-04-21 19:22:20|||||||||1
1650568950000|2022-04-21 19:22:30|15391.6|15389.4|15391.9|15390.4|15391.9|15390.4|15391.6|15389.4|12
1650568960000|2022-04-21 19:22:40|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|15392.6|15390.4|8
1650568970000|2022-04-21 19:22:50|15392.6|15390.4|15392.9|15391.4|15392.9|15391.4|15392.6|15390.4|6
1650568980000|2022-04-21 19:23:00|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15393.1|15391.4|103
1650568990000|2022-04-21 19:23:10|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|14
1650569000000|2022-04-21 19:23:20|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|9
1650569010000|2022-04-21 19:23:30|15393.9|15392.4|15393.9|15392.4|15394.6|15392.4|15392.9|15391.4|36
1650569020000|2022-04-21 19:23:40|15393.4|15391.9|15392.9|15391.4|15393.6|15392.1|15392.9|15390.4|14
1650569030000|2022-04-21 19:23:50|15391.9|15390.4|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|1
1650569040000|2022-04-21 19:24:00|15391.9|15390.4|15391.9|15390.4|15391.9|15390.4|15391.9|15390.4|1
1650569050000|2022-04-21 19:24:10|15393.9|15392.4|15393.4|15391.9|15393.9|15392.4|15393.4|15391.9|12
1650569060000|2022-04-21 19:24:20|15393.9|15392.4|15393.9|15391.4|15393.9|15392.4|15392.9|15391.1|3
1650569070000|2022-04-21 19:24:30|15392.9|15391.6|15393.1|15391.6|15393.9|15391.6|15392.9|15391.6|0
1650569080000|2022-04-21 19:24:40|15392.9|15391.4|15393.9|15391.4|15393.9|15391.4|15392.9|15391.4|2
1650569090000|2022-04-21 19:24:50|15393.1|15391.6|15394.9|15393.4|15394.9|15393.4|15392.9|15391.4|3
1650569100000|2022-04-21 19:25:00|15393.9|15392.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|19
1650569170000|2022-04-21 19:26:10|15393.6|15392.1|15393.9|15392.4|15393.9|15392.4|15393.6|15392.1|2
1650569180000|2022-04-21 19:26:20|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|2
1650569190000|2022-04-21 19:26:30|||||||||3
1650569200000|2022-04-21 19:26:40|15391.9|15390.4|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|1
1650569220000|2022-04-21 19:27:00|15391.9|15390.4|15392.9|15390.4|15392.9|15390.4|15391.9|15390.1|6
1650569230000|2022-04-21 19:27:10|15391.9||15391.9||15391.9||15391.9||2
1650569240000|2022-04-21 19:27:20|15392.9|15391.4|15394.6|15392.1|15394.9|15393.4|15392.9|15391.4|17
1650569250000|2022-04-21 19:27:30|15394.9|15392.4|15393.9|15392.4|15394.9|15392.6|15393.9|15392.4|0
1650569260000|2022-04-21 19:27:40|||||||||8
1650569270000|2022-04-21 19:27:50|15394.9|15393.4|15393.9|15392.4|15394.9|15393.4|15393.9|15392.4|36
1650569280000|2022-04-21 19:28:00|15393.6|15391.4|15392.9|15390.4|15393.9|15392.4|15392.9|15390.4|26
1650569300000|2022-04-21 19:28:20|15392.1|15390.6|15391.9|15390.4|15392.1|15390.6|15390.9|15389.1|14
1650569310000|2022-04-21 19:28:30|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|15392.9|15390.4|2
1650569320000|2022-04-21 19:28:40||15390.4||15390.4||15390.4||15390.4|1
1650569330000|2022-04-21 19:28:50|15392.6|15391.1|15393.9|15391.4|15394.9|15392.4|15392.6|15391.1|4
1650569340000|2022-04-21 19:29:00|15393.6|15392.1|15394.9|15392.4|15394.9|15392.4|15393.6|15392.1|0
1650569350000|2022-04-21 19:29:10|15395.9|15393.4|15394.9|15393.4|15395.9|15394.1|15394.9|15393.4|21
1650569360000|2022-04-21 19:29:20|15395.9|15394.4|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|23
1650569370000|2022-04-21 19:29:30|15394.6|15392.1|15393.9|15392.4|15394.9|15392.4|15392.9|15391.1|15
1650569380000|2022-04-21 19:29:40|15392.9|15391.4|15393.9|15392.4|15393.9|15392.4|15392.9|15391.4|13
1650569390000|2022-04-21 19:29:50|15392.9|15391.4|15393.9|15392.4|15393.9|15392.4|15392.9|15391.4|5
1650569400000|2022-04-21 19:30:00|15394.9|15393.4|15394.9|15393.4|15395.9|15393.4|15394.9|15393.1|1
1650569410000|2022-04-21 19:30:10|15395.9||15395.9||15395.9||15395.9||5
1650569420000|2022-04-21 19:30:20|15394.9|15392.4|15394.9|15392.4|15394.9|15393.4|15394.6|15392.4|2
1650569430000|2022-04-21 19:30:30|15394.6|15393.1|15395.9|15393.4|15395.9|15394.4|15394.6|15393.1|0
1650569440000|2022-04-21 19:30:40|15395.1|15393.6|15394.9|15392.4|15395.1|15393.6|15394.9|15392.4|3
1650569450000|2022-04-21 19:30:50|15393.9|15393.4|15395.9|15393.4|15395.9|15393.4|15393.9|15392.4|4
1650569460000|2022-04-21 19:31:00|15396.1|15393.6|15394.9|15393.4|15396.1|15393.6|15394.9|15393.4|1
1650569470000|2022-04-21 19:31:10|15393.9|15392.4|15393.9|15391.4|15393.9|15392.4|15393.9|15391.4|6
1650569490000|2022-04-21 19:31:30|15393.6|15392.1|15393.9|15392.4|15393.9|15392.4|15393.6|15392.1|0
1650569500000|2022-04-21 19:31:40|15393.6|15391.4|15393.9|15392.4|15393.9|15392.4|15393.6|15391.4|5
1650569510000|2022-04-21 19:31:50|15392.9|15391.4|15392.9|15391.4|15392.9|15392.4|15392.9|15391.4|9
1650569520000|2022-04-21 19:32:00|||||||||2
1650569530000|2022-04-21 19:32:10|15391.9|15390.4|15392.9|15391.4|15392.9|15391.4|15391.9|15390.4|3
1650569550000|2022-04-21 19:32:30|15393.4|15391.9|15393.9|15392.4|15393.9|15392.4|15393.4|15391.9|3
1650569560000|2022-04-21 19:32:40|||||||||3
1650569570000|2022-04-21 19:32:50|15394.9||15394.9||15394.9||15394.9||4
1650569580000|2022-04-21 19:33:00|15393.9|15393.4|15393.9|15392.4|15393.9|15393.4|15392.9|15391.4|9
1650569590000|2022-04-21 19:33:10||15391.4||15392.4||15392.4||15391.4|0
1650569610000|2022-04-21 19:33:30|15394.4|15392.9|15394.9|15393.4|15394.9|15393.4|15394.4|15392.9|27
1650569620000|2022-04-21 19:33:40|||||||||21
1650569650000|2022-04-21 19:34:10|15395.4|15393.9|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|20
1650569660000|2022-04-21 19:34:20|15395.9|15394.4|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|12
1650569670000|2022-04-21 19:34:30|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|102
1650569680000|2022-04-21 19:34:40|15396.9|15395.4|15396.9|15395.4|15397.9|15396.4|15396.6|15394.4|15
1650569690000|2022-04-21 19:34:50|15398.1|15395.6|15395.9|15394.4|15398.1|15395.6|15395.9|15394.1|19
1650569700000|2022-04-21 19:35:00|15396.4|15394.9|15396.9|15395.4|15396.9|15395.4|15396.4|15394.9|8
1650569710000|2022-04-21 19:35:10|||||||||2
1650569720000|2022-04-21 19:35:20|15397.9|15396.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|7
1650569730000|2022-04-21 19:35:30|15397.6|15396.1|15396.9|15395.4|15397.9|15396.4|15396.9|15395.4|2
1650569740000|2022-04-21 19:35:40|15396.6|15394.4|15395.9|15394.4|15396.9|15395.4|15394.9|15393.4|13
1650569750000|2022-04-21 19:35:50|15394.9|15393.4|15394.9|15393.4|15395.9|15394.4|15394.9|15393.1|5
1650569760000|2022-04-21 19:36:00|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|3
1650569770000|2022-04-21 19:36:10|||||||||3
1650569780000|2022-04-21 19:36:20|15396.9|15395.4|15395.9|15394.4|15396.9|15395.4|15395.9|15394.4|66
1650569790000|2022-04-21 19:36:30|15394.9|15393.4|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|7
1650569800000|2022-04-21 19:36:40|15395.9|15393.6|15394.9|15393.4|15395.9|15393.6|15394.9|15393.4|0
1650569810000|2022-04-21 19:36:50|15395.9|15393.6|15395.9|15394.4|15395.9|15394.4|15394.9|15393.4|1
1650569820000|2022-04-21 19:37:00|15395.6|15393.4|15396.9|15394.4|15396.9|15395.4|15395.6|15393.4|5
1650569830000|2022-04-21 19:37:10||15395.4||15395.4||15395.4||15394.4|0
1650569860000|2022-04-21 19:37:40|15396.6|15394.4|15396.6|15395.1|15396.6|15395.1|15396.6|15394.4|0
1650569870000|2022-04-21 19:37:50|15396.9|15395.4|15395.9|15394.4|15396.9|15395.4|15395.9|15394.4|1
1650569890000|2022-04-21 19:38:10|15397.1|15394.6|15395.9|15394.4|15397.1|15395.4|15395.9|15394.4|3
1650569900000|2022-04-21 19:38:20|15396.1|15393.4|15395.9|15394.4|15396.9|15394.6|15394.9|15393.4|10
1650569910000|2022-04-21 19:38:30|15395.6|15393.4|15395.4|15392.9|15395.9|15394.4|15394.9|15392.9|2
1650569920000|2022-04-21 19:38:40|15395.9|15393.4|15396.9|15394.4|15396.9|15394.4|15395.9|15393.4|5
1650569930000|2022-04-21 19:38:50|15396.1|15394.6|15395.6|15394.1|15396.1|15394.6|15395.6|15393.4|0
1650569940000|2022-04-21 19:39:00|15395.9|15394.4|15395.9|15394.4|15396.9|15394.6|15395.9|15394.4|0
1650569950000|2022-04-21 19:39:10|15396.9|15395.4|15396.9|15395.4|15397.9|15396.4|15396.9|15395.4|30
1650569960000|2022-04-21 19:39:20|||||||||5
1650569970000|2022-04-21 19:39:30|15396.1|15394.4|15396.9|15394.4|15397.1|15395.4|15395.9|15394.4|16
1650569980000|2022-04-21 19:39:40|15396.6|15395.1|15397.9|15395.4|15397.9|15396.4|15396.6|15395.1|12
1650569990000|2022-04-21 19:39:50|15397.1|15395.6|15396.9|15394.4|15397.1|15395.6|15395.9|15394.4|4
1650570000000|2022-04-21 19:40:00|15396.6|15394.1|15395.9|15394.4|15396.9|15395.1|15395.9|15394.1|7
1650570010000|2022-04-21 19:40:10|||||||||2
1650570020000|2022-04-21 19:40:20|15396.1|15394.6|15395.9|15394.4|15396.9|15395.4|15395.9|15394.1|5
1650570030000|2022-04-21 19:40:30|15396.9|15395.4|15396.6|15395.1|15396.9|15395.4|15395.9|15394.4|22
1650570040000|2022-04-21 19:40:40|15396.9|15395.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|46
1650570050000|2022-04-21 19:40:50|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|21
1650570060000|2022-04-21 19:41:00|15398.1|15396.6|15399.1|15397.6|15399.1|15397.6|15397.9|15396.4|21
1650570070000|2022-04-21 19:41:10|15398.7|15396.2|15398.9|15396.4|15398.9|15396.4|15398.7|15396.2|5
1650570080000|2022-04-21 19:41:20|15397.9||15397.9||15397.9||15397.9||0
1650570110000|2022-04-21 19:41:50|15398.7|15397.2|15400.1|15397.6|15400.4|15397.9|15398.7|15397.2|16
1650570120000|2022-04-21 19:42:00|15399.4|15397.9|15398.9|15396.4|15399.4|15397.9|15398.9|15396.4|7
1650570130000|2022-04-21 19:42:10|15398.7|15397.2|15400.1|15397.6|15400.1|15398.6|15398.4|15396.9|20
1650570140000|2022-04-21 19:42:20|15399.9|15398.4|15398.9|15396.4|15400.1|15398.6|15398.7|15396.2|2
1650570150000|2022-04-21 19:42:30|15398.7|15397.2|15399.1|15397.6|15399.1|15397.6|15398.7|15397.2|0
1650570160000|2022-04-21 19:42:40|15398.9|15396.4|15399.1|15396.6|15399.1|15397.6|15398.9|15396.4|2
1650570170000|2022-04-21 19:42:50|15398.9|15396.4|15399.1|15397.6|15400.1|15397.6|15398.9|15396.4|0
1650570180000|2022-04-21 19:43:00|15400.1|15396.9|15399.1|15397.6|15400.1|15397.6|15398.7|15396.4|0
1650570190000|2022-04-21 19:43:10|15400.1|15397.9|15399.1|15397.6|15400.1|15397.9|15399.1|15397.6|0
1650570200000|2022-04-21 19:43:20|15398.9|15397.4|15398.9|15396.4|15398.9|15397.4|15398.9|15396.4|5
1650570210000|2022-04-21 19:43:30|15399.1|15397.6|15400.1|15398.6|15400.1|15398.6|15397.9|15396.2|5
1650570220000|2022-04-21 19:43:40|15401.1|15399.6|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|10
1650570230000|2022-04-21 19:43:50||15397.6||15398.6||15398.6||15397.6|3
1650570240000|2022-04-21 19:44:00|||||||||1
1650570250000|2022-04-21 19:44:10|15400.4|15398.9|15401.1|15399.6|15401.1|15399.6|15400.1|15398.6|31
1650570260000|2022-04-21 19:44:20||15398.6||15399.6||15399.6||15398.6|6
1650570270000|2022-04-21 19:44:30|||||||||1
1650570280000|2022-04-21 19:44:40|15402.1||15401.1||15402.1||15401.1||13
1650570290000|2022-04-21 19:44:50|15400.1|15398.6|15401.1|15399.6|15401.9|15399.6|15400.1|15398.4|10
1650570300000|2022-04-21 19:45:00|15400.1|15398.6|15401.1|15399.6|15401.1|15399.6|15400.1|15398.6|36
1650570310000|2022-04-21 19:45:10|15400.9|15398.4|15401.1|15399.6|15401.1|15399.6|15400.1|15398.4|9
1650570320000|2022-04-21 19:45:20|15402.1||15401.1||15402.1||15401.1||1
1650570330000|2022-04-21 19:45:30|15401.4|15399.9|15402.1|15399.6|15402.1|15399.9|15401.4|15399.6|1
1650570340000|2022-04-21 19:45:40|15401.4|15399.9|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|41
1650570350000|2022-04-21 19:45:50|15401.9|15400.4|15402.1|15399.6|15402.1|15400.4|15401.9|15399.4|2
1650570360000|2022-04-21 19:46:00|15401.9|15400.6|15402.1|15399.6|15402.1|15400.6|15401.1|15399.6|5
1650570370000|2022-04-21 19:46:10|15401.1|15400.6|15402.1|15400.6|15402.1|15400.6|15401.1|15400.6|23
1650570380000|2022-04-21 19:46:20|||||||||9
1650570390000|2022-04-21 19:46:30|15401.1|15399.6|15402.1|15400.6|15402.4|15400.6|15401.1|15399.6|35
1650570410000|2022-04-21 19:46:50||15399.6||15400.6||15400.6||15399.6|1
1650570420000|2022-04-21 19:47:00|15401.9|15399.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|14
1650570430000|2022-04-21 19:47:10|15401.4|15399.6|15402.1|15400.6|15402.1|15400.6|15401.4|15399.4|0
1650570440000|2022-04-21 19:47:20|15401.9|15399.4|15403.1|15401.6|15403.1|15401.6|15401.9|15399.4|5
1650570460000|2022-04-21 19:47:40|15402.1|15400.6|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|41
1650570470000|2022-04-21 19:47:50|15402.1|15400.6|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|30
1650570480000|2022-04-21 19:48:00||15400.6||15401.6||15401.6||15400.6|8
1650570490000|2022-04-21 19:48:10|15402.9|15401.4|15403.1|15400.6|15403.1|15401.6|15402.9|15400.6|3
1650570500000|2022-04-21 19:48:20||15401.6||15400.6||15401.6||15400.6|3
1650570510000|2022-04-21 19:48:30|15402.4|15400.9|15402.1|15400.6|15402.4|15400.9|15401.6|15399.6|7
1650570520000|2022-04-21 19:48:40|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|14
1650570540000|2022-04-21 19:49:00|15402.9|15400.6|15403.1|15401.6|15403.1|15401.6|15402.9|15400.6|15
1650570550000|2022-04-21 19:49:10|15403.4|15400.9|15403.1|15400.6|15403.4|15401.6|15403.1|15400.6|1
1650570570000|2022-04-21 19:49:30|15402.1|15399.6|15401.4|15399.9|15402.1|15399.9|15401.4|15399.6|10
1650570580000|2022-04-21 19:49:40|15401.1|15399.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|21
1650570590000|2022-04-21 19:49:50|||||||||1
1650570600000|2022-04-21 19:50:00|15402.9|15400.4|15401.1|15399.6|15403.4|15400.9|15401.1|15398.9|14
1650570610000|2022-04-21 19:50:10|15400.9|15398.6|15399.1|15397.6|15401.4|15399.4|15399.1|15397.4|11
1650570630000|2022-04-21 19:50:30|15400.1|15398.6|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|3
1650570640000|2022-04-21 19:50:40|15400.1|15398.6|15399.1|15397.6|15400.1|15398.6|15399.1|15397.6|5
1650570650000|2022-04-21 19:50:50|15400.1|15398.4|15399.1|15397.6|15400.1|15398.4|15399.1|15397.6|2
1650570660000|2022-04-21 19:51:00|15398.2|15395.7|15399.4|15396.9|15399.4|15397.6|15397.9|15395.7|9
1650570670000|2022-04-21 19:51:10|15398.7|15397.2|15399.1|15397.6|15400.1|15398.6|15398.7|15397.2|5
1650570680000|2022-04-21 19:51:20|15399.4|15397.9|15398.2|15395.7|15400.1|15397.9|15398.2|15395.7|3
1650570690000|2022-04-21 19:51:30|15398.9|15396.4|15399.9|15397.4|15400.4|15398.4|15398.9|15396.4|3
1650570700000|2022-04-21 19:51:40|15400.1|15397.6|15399.1|15397.6|15400.1|15397.6|15399.1|15397.6|7
1650570710000|2022-04-21 19:51:50|15397.9|15396.4|15398.9|15396.4|15398.9|15396.4|15397.9|15396.4|2
1650570720000|2022-04-21 19:52:00|15398.1|15396.6|15399.1|15396.6|15399.1|15397.6|15397.9|15395.7|7
1650570730000|2022-04-21 19:52:10|15398.9|15397.4|15399.1|15397.6|15399.4|15397.6|15398.9|15396.4|0
1650570740000|2022-04-21 19:52:20|15400.1||15400.1||15400.1||15400.1||7
1650570750000|2022-04-21 19:52:30|15399.1||15400.1||15400.1||15399.1||0
1650570760000|2022-04-21 19:52:40|15401.1|15398.6|15401.1|15398.6|15401.1|15399.6|15401.1|15398.6|22
1650570770000|2022-04-21 19:52:50|15400.9|15399.6|15401.1|15399.6|15401.1|15399.6|15400.9|15398.6|1
1650570780000|2022-04-21 19:53:00|15400.7|15398.6|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|18
1650570790000|2022-04-21 19:53:10|15400.6|15399.1|15400.1|15398.6|15401.1|15399.6|15400.1|15398.6|8
1650570810000|2022-04-21 19:53:30|15399.9|15398.4|15400.1|15397.6|15400.1|15398.6|15399.9|15397.6|3
1650570820000|2022-04-21 19:53:40|15399.9|15397.4|15400.1|15397.6|15400.1|15397.6|15399.1|15397.4|0
1650570830000|2022-04-21 19:53:50|15399.9|15397.4|15399.1|15397.6|15399.9|15397.6|15399.1|15397.4|3
1650570840000|2022-04-21 19:54:00|15400.1|15397.4|15400.1|15398.6|15400.1|15398.6|15399.1|15397.4|4
1650570850000|2022-04-21 19:54:10|||||||||2
1650570860000|2022-04-21 19:54:20|||||||||2
1650570870000|2022-04-21 19:54:30|15400.4|15398.9|15401.1|15398.6|15401.1|15398.9|15400.1|15398.6|23
1650570880000|2022-04-21 19:54:40|15400.4|15398.9|15401.1|15399.6|15401.1|15399.6|15400.4|15398.4|65
1650570900000|2022-04-21 19:55:00|15400.9|15399.4|15402.1|15399.6|15402.1|15399.6|15400.9|15399.4|15
1650570910000|2022-04-21 19:55:10|15401.1|15400.6|15401.1|15399.6|15401.4|15400.6|15400.6|15398.6|5
1650570920000|2022-04-21 19:55:20|15402.1|15400.6|15401.1|15399.6|15402.1|15400.6|15401.1|15399.6|2
1650570930000|2022-04-21 19:55:30|15402.4|15399.9|15401.1|15399.6|15402.4|15400.6|15401.1|15399.6|15
1650570940000|2022-04-21 19:55:40|||||||||11
1650570950000|2022-04-21 19:55:50|15401.4|15399.9|15401.1|15399.6|15401.4|15399.9|15401.1|15399.6|8
1650570960000|2022-04-21 19:56:00|15402.1|15400.6|15399.1|15397.6|15402.1|15400.6|15399.1|15397.6|9
1650570970000|2022-04-21 19:56:10|15399.4|15397.9|15400.1|15398.6|15401.1|15398.6|15399.4|15397.6|9
1650570980000|2022-04-21 19:56:20|15399.9|15397.6|15397.9|15396.4|15400.1|15397.6|15397.9|15396.4|44
1650570990000|2022-04-21 19:56:30|15399.1|15397.6|15400.1|15397.6|15400.1|15398.6|15399.1|15397.6|6
1650571000000|2022-04-21 19:56:40|15399.1|15396.6|15399.1|15396.6|15399.1|15397.6|15397.9|15396.4|5
1650571010000|2022-04-21 19:56:50|15398.7|15397.2|15400.1|15397.6|15400.1|15397.9|15398.7|15397.2|2
1650571020000|2022-04-21 19:57:00|15399.1||15399.1||15399.1||15399.1||0
1650571030000|2022-04-21 19:57:10|||||||||10
1650571040000|2022-04-21 19:57:20|15397.9|15396.4|15398.9|15396.4|15398.9|15396.4|15397.9|15396.4|15
1650571050000|2022-04-21 19:57:30|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|0
1650571060000|2022-04-21 19:57:40|15398.9|15396.4|15399.1|15397.6|15399.1|15397.6|15398.9|15396.4|0
1650571070000|2022-04-21 19:57:50|15399.6|15397.1|15398.9|15396.4|15399.6|15397.6|15398.7|15396.4|2
1650571080000|2022-04-21 19:58:00|15399.1|15397.4|15399.1|15397.6|15399.1|15397.6|15399.1|15397.4|17
1650571090000|2022-04-21 19:58:10|||||||||16
1650571100000|2022-04-21 19:58:20|15398.9|15396.4|15395.9|15394.4|15398.9|15396.4|15395.9|15394.4|33
1650571110000|2022-04-21 19:58:30|||||||||2
1650571130000|2022-04-21 19:58:50|15396.9|15395.2|15397.9|15396.4|15397.9|15396.4|15396.7|15394.7|1
1650571140000|2022-04-21 19:59:00|||||||||6
1650571160000|2022-04-21 19:59:20|15398.1|15396.6|15398.9|15396.4|15398.9|15396.6|15398.1|15396.4|7
1650571170000|2022-04-21 19:59:30|15397.7|15396.2|15397.4|15394.9|15397.9|15396.2|15396.9|15394.4|2
1650571180000|2022-04-21 19:59:40|15397.9|15395.4|15398.9|15396.4|15399.1|15397.4|15397.9|15395.4|5
1650571190000|2022-04-21 19:59:50|15399.4|15396.9|15399.1|15397.6|15399.4|15397.6|15398.7|15396.9|6
1650607500000|2022-04-22 06:05:00|15391.1|15389.6|15389.1|15386.6|15391.4|15389.6|15389.1|15386.6|47
1650607510000|2022-04-22 06:05:10|15388.4|15386.9|15390.9|15388.4|15391.1|15388.6|15388.1|15386.6|29
1650607520000|2022-04-22 06:05:20|15391.1|15388.6|15391.1|15388.6|15391.1|15388.6|15390.1|15388.4|6
1650607530000|2022-04-22 06:05:30|15390.4|15389.6|15391.1|15388.6|15391.1|15389.6|15390.4|15388.6|18
1650607540000|2022-04-22 06:05:40|15392.1|15390.6|15392.1|15389.6|15392.1|15390.6|15391.9|15389.6|44
1650607550000|2022-04-22 06:05:50|15391.9|15390.6|15392.1|15390.6|15392.1|15390.6|15391.9|15389.6|7
1650607560000|2022-04-22 06:06:00|15391.6|15390.1|15389.1|15387.6|15392.1|15390.6|15389.1|15387.6|45
1650607570000|2022-04-22 06:06:10|||||||||41
1650607580000|2022-04-22 06:06:20|15388.1|15386.6|15386.1|15384.6|15388.1|15386.6|15386.1|15384.6|38
1650607590000|2022-04-22 06:06:30|15385.1|15383.6|15385.1|15383.6|15385.4|15383.6|15384.9|15382.6|19
1650607600000|2022-04-22 06:06:40|15385.4|15383.9|15386.1|15383.6|15386.1|15383.9|15385.1|15382.6|18
1650607610000|2022-04-22 06:06:50|15385.4|15383.9|15386.1|15383.6|15386.1|15384.6|15385.1|15383.6|51
1650607620000|2022-04-22 06:07:00|15385.4|15383.9|15382.9|15381.4|15385.4|15383.9|15382.9|15381.4|166
1650607630000|2022-04-22 06:07:10|15381.9|15380.4|15385.1|15382.6|15385.1|15382.6|15381.9|15380.4|20
1650607640000|2022-04-22 06:07:20|15384.4|15382.9|15385.1|15382.6|15385.1|15382.9|15384.4|15382.4|13
1650607650000|2022-04-22 06:07:30|15384.9|15383.4|15384.1|15382.6|15386.4|15384.9|15384.1|15382.6|41
1650607660000|2022-04-22 06:07:40|15385.1|15383.6|15384.1|15382.6|15385.1|15383.6|15384.1|15382.6|21
1650607670000|2022-04-22 06:07:50|15384.6|15383.1|15385.1|15382.6|15385.1|15383.6|15384.4|15382.6|60
1650607680000|2022-04-22 06:08:00|15384.9|15383.6|15389.1|15386.6|15389.1|15386.6|15384.9|15382.6|56
1650607690000|2022-04-22 06:08:10|15388.4|15386.9|15387.1|15385.6|15388.4|15386.9|15387.1|15385.6|12
1650607700000|2022-04-22 06:08:20|15386.1|15384.6|15385.1|15383.6|15386.1|15384.6|15385.1|15383.6|22
1650607710000|2022-04-22 06:08:30|15384.9|15382.6|15385.1|15383.6|15385.1|15383.6|15384.4|15382.6|8
1650607720000|2022-04-22 06:08:40|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|43
1650607730000|2022-04-22 06:08:50|15387.1|15385.6|15387.1|15384.6|15387.1|15385.6|15386.1|15384.6|161
1650607740000|2022-04-22 06:09:00|15386.1|15384.4|15387.1|15385.6|15387.1|15385.6|15386.1|15384.4|11
1650607750000|2022-04-22 06:09:10|15386.1|15384.6|15386.1|15384.6|15387.1|15384.9|15386.1|15384.6|10
1650607760000|2022-04-22 06:09:20|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|21
1650607770000|2022-04-22 06:09:30||15384.6||15385.6||15385.6||15384.6|4
1650607780000|2022-04-22 06:09:40|15388.1|15386.6|15388.1|15385.6|15389.1|15387.6|15388.1|15385.6|23
1650607790000|2022-04-22 06:09:50|15387.4|15385.9|15387.1|15385.6|15388.1|15385.9|15387.1|15385.6|6
1650607800000|2022-04-22 06:10:00|15388.1|15386.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|21
1650607810000|2022-04-22 06:10:10|15390.1|15388.4|15390.1|15388.6|15390.1|15388.6|15389.9|15388.4|6
1650607820000|2022-04-22 06:10:20|15389.1|15387.6|15390.1|15388.6|15391.1|15389.6|15389.1|15387.6|104
1650607830000|2022-04-22 06:10:30|15389.9|15387.6|15390.1|15388.6|15390.1|15388.6|15389.9|15387.6|85
1650607840000|2022-04-22 06:10:40|15389.1|15387.6|15390.1|15387.6|15390.4|15388.6|15389.1|15387.6|44
1650607850000|2022-04-22 06:10:50|15389.9|15388.4|15392.4|15390.9|15393.4|15391.9|15389.9|15388.4|25
1650607860000|2022-04-22 06:11:00|15392.1|15390.6|15391.1|15389.6|15393.4|15391.9|15391.1|15389.6|8
1650607870000|2022-04-22 06:11:10|15391.6|15390.1|15390.1|15388.6|15392.4|15390.6|15390.1|15388.6|28
1650607880000|2022-04-22 06:11:20|15390.4|15387.9|15390.1|15388.6|15390.4|15388.6|15389.1|15387.6|12
1650607900000|2022-04-22 06:11:40|15389.9|15387.6|15390.4|15388.9|15390.4|15388.9|15389.9|15387.6|22
1650607910000|2022-04-22 06:11:50|15389.6|15387.9|15389.4|15386.9|15390.4|15388.9|15389.1|15386.9|27
1650607920000|2022-04-22 06:12:00|15389.1|15387.6|15388.4|15386.9|15389.6|15387.9|15388.4|15386.9|4
1650607930000|2022-04-22 06:12:10|15389.4|15387.9|15389.4|15387.9|15389.4|15387.9|15389.4|15387.9|2
1650607940000|2022-04-22 06:12:20|15389.1|15387.6|15388.4|15386.9|15389.1|15387.6|15388.4|15386.9|3
1650607950000|2022-04-22 06:12:30|15387.9|15386.4|15387.4|15385.9|15388.4|15386.9|15387.4|15385.9|15
1650607960000|2022-04-22 06:12:40|||||||||2
1650607970000|2022-04-22 06:12:50|15387.6|15386.1|15388.4|15386.9|15388.4|15386.9|15387.4|15385.9|36
1650607980000|2022-04-22 06:13:00|15387.4|15384.9|15386.4|15384.9|15387.4|15385.1|15386.4|15384.9|52
1650607990000|2022-04-22 06:13:10|15386.1|15384.6|15384.4|15382.9|15386.4|15384.9|15384.4|15382.9|30
1650608000000|2022-04-22 06:13:20|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|12
1650608020000|2022-04-22 06:13:40|||||||||1
1650608030000|2022-04-22 06:13:50|15382.9|15381.4|15381.4|15378.9|15382.9|15381.4|15380.4|15378.6|56
1650608040000|2022-04-22 06:14:00|15380.9|15379.9|15379.4|15377.9|15381.4|15379.9|15378.9|15376.9|34
1650608050000|2022-04-22 06:14:10|||||||||5
1650608060000|2022-04-22 06:14:20|15378.4|15376.9|15379.4|15376.9|15379.6|15377.9|15378.1|15376.6|46
1650608070000|2022-04-22 06:14:30|15379.1|15376.6|15378.1|15376.6|15379.1|15376.6|15378.1|15376.6|1
1650608090000|2022-04-22 06:14:50|15377.1|15375.6|15376.1|15374.6|15377.1|15375.6|15376.1|15374.6|25
1650608100000|2022-04-22 06:15:00|15377.1|15375.6|15377.1|15375.6|15377.4|15375.6|15376.9|15374.6|45
1650608120000|2022-04-22 06:15:20|15377.6|15376.1|15379.4|15377.9|15379.4|15377.9|15377.6|15376.1|36
1650608130000|2022-04-22 06:15:30|15378.1|15376.6|15379.4|15377.9|15379.4|15377.9|15378.1|15376.4|13
1650608140000|2022-04-22 06:15:40|15380.4|15378.9|15379.4|15377.9|15380.4|15378.9|15379.4|15377.9|32
1650608150000|2022-04-22 06:15:50|15378.6|15376.9|15377.1|15375.6|15378.6|15377.1|15376.9|15374.6|28
1650608160000|2022-04-22 06:16:00|15376.1|15374.6|15379.4|15376.9|15379.4|15376.9|15376.1|15374.6|56
1650608170000|2022-04-22 06:16:10|15378.1|15376.6|15377.1|15375.6|15378.1|15376.6|15377.1|15375.4|24
1650608180000|2022-04-22 06:16:20|15378.1|15376.1|15375.1|15373.6|15378.1|15376.1|15375.1|15373.6|26
1650608190000|2022-04-22 06:16:30|15375.4|15372.9|15374.1|15372.6|15376.1|15374.6|15373.1|15371.6|52
1650608200000|2022-04-22 06:16:40|15375.1|15373.6|15375.1|15373.6|15375.4|15373.6|15375.1|15372.9|6
1650608210000|2022-04-22 06:16:50|15374.9|15372.6|15375.1|15372.6|15375.1|15373.6|15374.1|15372.6|54
1650608220000|2022-04-22 06:17:00|15374.1|15373.6|15373.1|15371.6|15374.1|15373.6|15373.1|15371.6|53
1650608230000|2022-04-22 06:17:10|15372.1|15370.6|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|47
1650608240000|2022-04-22 06:17:20|15372.4|15370.6|15373.1|15371.6|15373.1|15371.6|15371.1|15369.6|74
1650608250000|2022-04-22 06:17:30|15372.9|15371.4|15372.1|15370.6|15372.9|15371.4|15372.1|15370.6|16
1650608260000|2022-04-22 06:17:40|15373.4|15370.9|15371.1|15369.6|15373.4|15371.6|15371.1|15369.6|23
1650608270000|2022-04-22 06:17:50|15372.1||15372.1||15372.1||15371.1||6
1650608280000|2022-04-22 06:18:00|15371.1|15370.6|15374.4|15372.9|15375.6|15373.6|15371.1|15369.6|65
1650608290000|2022-04-22 06:18:10|15375.4|15373.9|15375.4|15372.9|15375.4|15373.9|15375.4|15372.9|5
1650608300000|2022-04-22 06:18:20|15374.6|15373.1|15376.4|15373.9|15376.4|15374.9|15374.4|15372.9|15
1650608310000|2022-04-22 06:18:30|15375.4|15373.1|15375.4|15373.9|15375.4|15373.9|15374.4|15372.9|41
1650608320000|2022-04-22 06:18:40|15375.1|15372.6|15373.4|15371.9|15375.4|15373.1|15373.4|15371.9|9
1650608330000|2022-04-22 06:18:50|15372.4|15370.9|15373.4|15371.9|15374.4|15371.9|15372.4|15370.9|15
1650608340000|2022-04-22 06:19:00|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|4
1650608350000|2022-04-22 06:19:10|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|15374.4|15372.9|12
1650608360000|2022-04-22 06:19:20|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|12
1650608370000|2022-04-22 06:19:30|15374.4|15372.9|15371.4|15369.9|15374.4|15372.9|15371.4|15369.9|41
1650608380000|2022-04-22 06:19:40|15371.1|15368.9|15370.1|15368.6|15371.4|15369.9|15370.1|15368.6|20
1650608390000|2022-04-22 06:19:50|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|18
1650608400000|2022-04-22 06:20:00|15370.1|15368.6|15371.4|15369.9|15371.4|15369.9|15370.1|15368.6|8
1650608410000|2022-04-22 06:20:10|15369.4|15367.9|15371.4|15368.9|15371.4|15368.9|15369.4|15367.6|44
1650608420000|2022-04-22 06:20:20|15372.4|15369.9|15372.4|15370.9|15372.4|15370.9|15372.4|15369.9|4
1650608430000|2022-04-22 06:20:30|15370.9|15369.9|15372.4|15370.9|15372.4|15370.9|15370.1|15368.6|112
1650608440000|2022-04-22 06:20:40|15373.4|15371.9|15374.4|15372.9|15374.4|15372.9|15373.4|15371.6|17
1650608450000|2022-04-22 06:20:50|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|15373.4|15371.9|9
1650608460000|2022-04-22 06:21:00|15375.1|15372.6|15375.4|15373.9|15375.4|15373.9|15375.1|15372.6|8
1650608470000|2022-04-22 06:21:10|15376.4|15374.9|15374.4|15372.9|15376.4|15374.9|15374.4|15372.9|19
1650608480000|2022-04-22 06:21:20|||||||||1
1650608490000|2022-04-22 06:21:30|||||||||2
1650608500000|2022-04-22 06:21:40|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|15375.4|15373.9|6
1650608520000|2022-04-22 06:22:00|15376.4|15374.9|15375.4|15373.9|15376.4|15374.9|15375.4|15373.6|31
1650608530000|2022-04-22 06:22:10|15376.4||15375.4||15376.4||15375.4||10
1650608540000|2022-04-22 06:22:20|15376.4|15374.9|15379.4|15376.9|15379.4|15377.1|15376.4|15374.9|12
1650608550000|2022-04-22 06:22:30|15380.4|15377.9|15381.4|15379.9|15382.1|15379.9|15379.4|15376.9|54
1650608560000|2022-04-22 06:22:40|15382.1|15379.6|15382.4|15379.9|15382.4|15380.1|15380.4|15378.6|62
1650608570000|2022-04-22 06:22:50|15382.1|15380.6|15381.4|15378.9|15382.1|15380.6|15381.4|15378.9|14
1650608580000|2022-04-22 06:23:00|15381.1|15379.6|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|16
1650608590000|2022-04-22 06:23:10|15379.4|15377.9|15380.4|15378.9|15380.4|15378.9|15379.4|15377.9|12
1650608600000|2022-04-22 06:23:20|15381.4||15381.4||15381.4||15381.4||22
1650608610000|2022-04-22 06:23:30|15380.4|15377.9|15379.6|15378.1|15380.4|15378.9|15379.6|15377.9|54
1650608620000|2022-04-22 06:23:40|15379.4|15377.9|15379.4|15377.9|15380.4|15378.9|15379.4|15377.9|41
1650608630000|2022-04-22 06:23:50|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|15379.4|15378.9|61
1650608640000|2022-04-22 06:24:00|15381.4|15379.9|15383.4|15381.9|15383.4|15381.9|15381.4|15379.9|37
1650608650000|2022-04-22 06:24:10|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|150
1650608660000|2022-04-22 06:24:20|||||||||3
1650608670000|2022-04-22 06:24:30|15384.4|15382.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.6|39
1650608680000|2022-04-22 06:24:40|15384.4|15382.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|33
1650608690000|2022-04-22 06:24:50|15385.4|15383.9|15383.4|15381.9|15385.4|15383.9|15383.1|15380.9|11
1650608700000|2022-04-22 06:25:00|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|70
1650608710000|2022-04-22 06:25:10|15382.1|15380.6|15381.4|15379.9|15382.1|15380.6|15381.4|15379.9|13
1650608720000|2022-04-22 06:25:20|15381.6|15380.1|15382.4|15380.9|15383.4|15381.9|15381.6|15380.1|45
1650608730000|2022-04-22 06:25:30|15383.4|15381.9|15385.4|15383.9|15385.4|15383.9|15383.4|15381.9|17
1650608740000|2022-04-22 06:25:40|15385.1|15383.6|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|8
1650608750000|2022-04-22 06:25:50|15386.6|15384.1|15386.6|15385.1|15386.6|15385.1|15385.4|15383.9|29
1650608760000|2022-04-22 06:26:00|15385.4|15383.9|15387.6|15386.1|15387.6|15386.1|15385.4|15383.9|33
1650608770000|2022-04-22 06:26:10|15388.6||15387.6||15388.6||15387.6||100
1650608790000|2022-04-22 06:26:30|15388.1|15386.6|15388.6|15387.1|15389.6|15387.1|15388.1|15386.6|35
1650608800000|2022-04-22 06:26:40|15389.4|15386.9|15388.6|15387.1|15389.6|15387.9|15388.6|15386.9|9
1650608810000|2022-04-22 06:26:50|15388.4|15386.1|15388.6|15387.1|15389.9|15387.4|15388.4|15386.1|10
1650608820000|2022-04-22 06:27:00|15388.1|15386.6|15386.6|15385.1|15388.1|15386.6|15385.4|15383.9|15
1650608830000|2022-04-22 06:27:10|||||||||4
1650608840000|2022-04-22 06:27:20|||||||||2
1650608850000|2022-04-22 06:27:30|15386.1|15384.6|15384.4|15382.9|15386.1|15384.6|15384.4|15382.9|17
1650608860000|2022-04-22 06:27:40|15385.4|15383.9|15386.6|15385.1|15386.6|15385.1|15383.4|15381.9|21
1650608870000|2022-04-22 06:27:50|15387.6|15384.1|15387.6|15385.1|15387.9|15386.1|15386.6|15384.1|116
1650608880000|2022-04-22 06:28:00|15389.6|15386.1|15389.6|15388.1|15389.6|15388.1|15389.4|15386.1|17
1650608900000|2022-04-22 06:28:20|||||||||23
1650608910000|2022-04-22 06:28:30|15389.9|15387.4|15387.6|15386.1|15389.9|15387.4|15387.6|15386.1|17
1650608920000|2022-04-22 06:28:40|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|2
1650608930000|2022-04-22 06:28:50|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|5
1650608940000|2022-04-22 06:29:00|15386.6|15385.1|15385.4|15383.9|15386.6|15385.1|15385.4|15383.9|11
1650608950000|2022-04-22 06:29:10|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|15386.6|15385.1|6
1650608960000|2022-04-22 06:29:20|15385.9|15384.4|15385.4|15383.9|15385.9|15384.4|15385.4|15383.9|9
1650608970000|2022-04-22 06:29:30|15384.4|15382.9|15386.6|15385.1|15386.6|15385.1|15384.4|15382.9|17
1650608980000|2022-04-22 06:29:40|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|5
1650608990000|2022-04-22 06:29:50|15384.4|15382.9|15383.4|15381.9|15385.4|15382.9|15383.4|15381.6|54
1650609000000|2022-04-22 06:30:00|15383.6|15381.1|15381.4|15379.9|15383.6|15381.1|15380.4|15378.9|41
1650609010000|2022-04-22 06:30:10|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|14
1650609020000|2022-04-22 06:30:20|15381.4|15379.9|15380.4|15378.9|15381.4|15379.9|15380.4|15378.9|13
1650609030000|2022-04-22 06:30:30|15380.9|15379.4|15380.4|15378.9|15381.4|15379.9|15380.1|15377.9|46
1650609040000|2022-04-22 06:30:40|15379.9|15378.4|15379.4|15376.9|15379.9|15378.4|15378.4|15376.9|17
1650609050000|2022-04-22 06:30:50|15379.1|15377.6|15378.4|15376.9|15379.4|15377.6|15378.4|15376.9|1
1650609060000|2022-04-22 06:31:00|15377.6|15375.9|15377.4|15374.9|15378.4|15376.9|15376.4|15374.9|34
1650609070000|2022-04-22 06:31:10|15376.6|15375.1|15378.4|15376.9|15378.6|15377.1|15376.4|15374.9|14
1650609080000|2022-04-22 06:31:20|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|15377.4|15375.9|20
1650609090000|2022-04-22 06:31:30|15378.1|15375.6|15378.4|15376.9|15378.6|15377.1|15378.1|15375.6|34
1650609110000|2022-04-22 06:31:50|15378.9|15377.4|15380.6|15378.1|15380.6|15378.9|15378.9|15377.4|36
1650609120000|2022-04-22 06:32:00|15380.4|15377.9|15381.4|15379.9|15381.4|15379.9|15379.4|15377.9|11
1650609130000|2022-04-22 06:32:10|||||||||2
1650609140000|2022-04-22 06:32:20|||||||||1
1650609150000|2022-04-22 06:32:30|||||||||2
1650609160000|2022-04-22 06:32:40|15382.1|15380.6|15381.4|15379.9|15382.6|15380.9|15381.4|15379.9|15
1650609170000|2022-04-22 06:32:50|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|5
1650609180000|2022-04-22 06:33:00|15383.1|15381.6|15384.9|15383.4|15385.4|15383.9|15383.1|15381.6|32
1650609190000|2022-04-22 06:33:10|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|2
1650609200000|2022-04-22 06:33:20|15383.4|15381.9|15382.4|15380.9|15383.6|15381.9|15382.4|15380.9|53
1650609210000|2022-04-22 06:33:30|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|3
1650609220000|2022-04-22 06:33:40|15383.9|15382.4|15384.4|15382.9|15384.4|15382.9|15383.9|15382.4|5
1650609230000|2022-04-22 06:33:50|15384.9|15383.4|15385.4|15383.9|15386.6|15384.1|15384.9|15383.4|30
1650609240000|2022-04-22 06:34:00|15386.6|15385.1|15386.6|15385.1|15387.9|15386.1|15386.6|15385.1|21
1650609250000|2022-04-22 06:34:10|15387.6|15386.1|15386.6|15385.1|15388.6|15387.1|15386.6|15385.1|11
1650609260000|2022-04-22 06:34:20|15387.6|15386.1|15387.6|15385.1|15387.6|15386.1|15386.6|15384.9|12
1650609270000|2022-04-22 06:34:30|15387.4|15384.9|15387.4|15384.9|15387.4|15384.9|15387.4|15384.9|0
1650609280000|2022-04-22 06:34:40|15387.1|15385.6|15385.4|15383.9|15387.4|15385.9|15385.4|15383.9|4
1650609300000|2022-04-22 06:35:00|15386.4|15384.9|15387.4|15385.9|15387.4|15385.9|15386.4|15384.9|49
1650609310000|2022-04-22 06:35:10|15388.4|15386.9|15387.4|15385.9|15388.4|15386.9|15387.4|15385.9|20
1650609320000|2022-04-22 06:35:20|15388.4|15386.9|15388.4|15385.9|15388.6|15386.9|15388.1|15385.9|6
1650609330000|2022-04-22 06:35:30|15388.9|15386.9|15388.4|15386.9|15389.4|15387.9|15388.4|15386.9|75
1650609340000|2022-04-22 06:35:40|15388.9|15387.4|15388.4|15386.9|15389.4|15387.9|15388.4|15386.9|30
1650609350000|2022-04-22 06:35:50|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|15387.4|15385.9|8
1650609360000|2022-04-22 06:36:00|15388.4|15386.9|15388.4|15385.9|15388.4|15386.9|15387.4|15385.9|23
1650609370000|2022-04-22 06:36:10|15388.1|15386.6|15390.4|15388.9|15390.4|15388.9|15388.1|15386.6|42
1650609380000|2022-04-22 06:36:20|15390.1|15387.9|15389.4|15387.9|15390.4|15388.9|15389.4|15387.9|6
1650609390000|2022-04-22 06:36:30|15389.9|15388.4|15390.4|15388.9|15390.4|15388.9|15389.9|15387.9|7
1650609400000|2022-04-22 06:36:40|15391.6|15389.1|15391.6|15389.1|15391.6|15389.1|15391.6|15389.1|11
1650609410000|2022-04-22 06:36:50|15390.4|15388.9|15390.4|15388.9|15390.4|15388.9|15390.4|15388.9|21
1650609420000|2022-04-22 06:37:00|15390.1|15387.9|15390.4|15388.9|15390.4|15388.9|15389.4|15387.9|14
1650609430000|2022-04-22 06:37:10|||||||||4
1650609450000|2022-04-22 06:37:30|15389.9|15388.4|15389.4|15386.9|15389.9|15388.4|15389.4|15386.9|30
1650609460000|2022-04-22 06:37:40|15388.6|15387.1|15389.1|15387.6|15389.4|15387.9|15388.4|15386.6|21
1650609470000|2022-04-22 06:37:50|15389.4|15387.9|15391.6|15390.1|15391.6|15390.1|15388.4|15386.9|24
1650609480000|2022-04-22 06:38:00|15392.6|15391.1|15389.4|15387.9|15392.6|15391.1|15389.4|15387.9|45
1650609490000|2022-04-22 06:38:10|15389.6|15386.9|15391.6|15390.1|15392.6|15391.1|15389.4|15386.9|110
1650609500000|2022-04-22 06:38:20|15390.9|15389.1|15389.4|15387.9|15390.9|15389.4|15389.4|15387.9|53
1650609510000|2022-04-22 06:38:30|15388.4|15386.9|15388.4|15386.9|15388.6|15386.9|15387.4|15385.9|41
1650609520000|2022-04-22 06:38:40|15387.4|15385.9|15388.4|15386.9|15388.4|15386.9|15387.4|15385.9|4
1650609530000|2022-04-22 06:38:50|15388.1|15385.6|15387.4|15385.9|15388.4|15386.9|15387.4|15385.6|25
1650609540000|2022-04-22 06:39:00|15388.4|15386.1|15388.4|15385.9|15388.4|15386.9|15387.4|15385.9|17
1650609550000|2022-04-22 06:39:10|15387.6|15386.1|15388.4|15385.9|15388.4|15386.9|15387.4|15385.9|28
1650609560000|2022-04-22 06:39:20|15389.4|15386.9|15390.6|15389.1|15390.6|15389.1|15389.4|15386.9|56
1650609570000|2022-04-22 06:39:30|15390.4|15388.9|15392.6|15391.1|15393.6|15392.1|15390.4|15388.6|39
1650609580000|2022-04-22 06:39:40|||||||||32
1650609590000|2022-04-22 06:39:50|15391.6|15390.1|15390.4|15388.9|15391.6|15390.1|15390.4|15388.9|25
1650609610000|2022-04-22 06:40:10|15389.4|15387.9|15391.6|15390.1|15391.6|15390.1|15389.4|15387.9|49
1650609620000|2022-04-22 06:40:20|15392.6|15391.1|15386.4|15384.9|15392.6|15391.1|15386.4|15384.9|317
1650609630000|2022-04-22 06:40:30|15387.4|15385.9|15388.4|15386.9|15389.4|15386.9|15387.4|15385.9|47
1650609640000|2022-04-22 06:40:40|15389.4|15387.9|15392.6|15391.1|15392.6|15391.1|15388.6|15386.9|14
1650609650000|2022-04-22 06:40:50|||||||||4
1650609660000|2022-04-22 06:41:00|15393.1|15390.1|15392.6|15391.1|15393.6|15392.1|15392.6|15390.1|27
1650609670000|2022-04-22 06:41:10|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|19
1650609680000|2022-04-22 06:41:20|15392.9|15390.4|15392.6|15391.1|15392.9|15391.1|15391.6|15390.1|66
1650609690000|2022-04-22 06:41:30|15390.6|15389.1|15389.4|15387.9|15391.6|15389.4|15389.4|15387.9|15
1650609700000|2022-04-22 06:41:40|||||||||23
1650609710000|2022-04-22 06:41:50|15389.1|15386.9|15388.4|15386.9|15389.4|15387.9|15388.4|15386.9|6
1650609720000|2022-04-22 06:42:00|15387.4|15385.9|15386.4|15384.9|15387.4|15385.9|15386.4|15384.9|2
1650609730000|2022-04-22 06:42:10|15386.9|15385.4|15390.4|15387.9|15390.4|15387.9|15386.9|15385.4|57
1650609740000|2022-04-22 06:42:20|15389.6|15388.1|15389.4|15387.9|15389.6|15388.1|15388.4|15386.9|69
1650609750000|2022-04-22 06:42:30|15388.4|15386.9|15386.4|15384.9|15388.4|15386.9|15386.4|15384.9|82
1650609760000|2022-04-22 06:42:40|15385.4|15383.9|15388.4|15386.9|15388.4|15386.9|15385.4|15383.9|12
1650609770000|2022-04-22 06:42:50|15387.4|15385.9|15387.4|15385.9|15388.4|15385.9|15387.4|15385.9|9
1650609780000|2022-04-22 06:43:00|15387.1|15385.6|15387.4|15385.9|15387.4|15385.9|15387.1|15385.6|9
1650609790000|2022-04-22 06:43:10|15387.9|15386.4|15386.4|15384.9|15388.4|15386.9|15386.4|15384.9|36
1650609800000|2022-04-22 06:43:20|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|5
1650609810000|2022-04-22 06:43:30|15384.9|15383.4|15384.4|15382.9|15385.4|15383.4|15384.4|15382.9|64
1650609820000|2022-04-22 06:43:40|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|34
1650609830000|2022-04-22 06:43:50|15385.9|15384.4|15384.4|15382.9|15385.9|15384.4|15384.4|15382.9|21
1650609840000|2022-04-22 06:44:00|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|22
1650609850000|2022-04-22 06:44:10|15383.4|15381.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|156
1650609860000|2022-04-22 06:44:20|15384.9|15383.4|15384.4|15382.9|15384.9|15383.4|15384.4|15382.9|3
1650609870000|2022-04-22 06:44:30|15385.4|15383.9|15389.4|15387.9|15389.4|15387.9|15385.4|15383.9|86
1650609880000|2022-04-22 06:44:40|15390.4|15388.9|15390.4|15388.9|15391.6|15390.1|15389.4|15387.9|42
1650609890000|2022-04-22 06:44:50|15389.4|15387.9|15389.4|15387.9|15389.4|15387.9|15389.4|15387.9|3
1650609900000|2022-04-22 06:45:00|15388.4|15386.9|15389.4|15386.9|15389.4|15386.9|15387.4|15385.9|19
1650609910000|2022-04-22 06:45:10|15388.6|15387.1|15388.4|15386.9|15389.4|15387.9|15388.4|15386.6|9
1650609920000|2022-04-22 06:45:20|||||||||4
1650609930000|2022-04-22 06:45:30|15387.9|15386.4|15387.4|15385.9|15387.9|15386.4|15387.4|15385.9|29
1650609950000|2022-04-22 06:45:50|15387.1|15384.9|15387.4|15385.9|15387.4|15385.9|15387.1|15384.9|23
1650609960000|2022-04-22 06:46:00|15388.4|15386.9|15388.4|15386.9|15388.4|15386.9|15388.4|15386.9|12
1650609970000|2022-04-22 06:46:10|||||||||12
1650609980000|2022-04-22 06:46:20|||||||||2
1650609990000|2022-04-22 06:46:30|15387.4|15385.9|15389.4|15387.9|15389.4|15387.9|15387.4|15385.9|59
1650610000000|2022-04-22 06:46:40|15390.4|15388.9|15391.6|15390.1|15391.9|15390.1|15390.4|15388.9|11
1650610010000|2022-04-22 06:46:50|15392.6|15391.1|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|35
1650610020000|2022-04-22 06:47:00|15390.4|15388.9|15390.4|15388.9|15390.4|15388.9|15390.4|15388.9|3
1650610030000|2022-04-22 06:47:10|||||||||1
1650610040000|2022-04-22 06:47:20|15390.6|15388.1|15390.4|15387.9|15390.6|15388.1|15389.4|15387.9|41
1650610050000|2022-04-22 06:47:30|15389.6|15388.1|15388.4|15386.9|15390.4|15388.1|15388.4|15386.9|53
1650610060000|2022-04-22 06:47:40|15389.4|15387.1|15389.4|15387.9|15389.6|15387.9|15388.4|15386.9|13
1650610070000|2022-04-22 06:47:50|15389.6|15387.1|15388.4|15385.9|15389.6|15387.1|15387.4|15385.6|116
1650610080000|2022-04-22 06:48:00|15388.1|15386.9|15388.4|15386.9|15388.4|15386.9|15387.4|15385.6|5
1650610090000|2022-04-22 06:48:10|15389.4|15387.9|15390.4|15388.9|15390.4|15388.9|15389.4|15387.9|29
1650610100000|2022-04-22 06:48:20|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|13
1650610110000|2022-04-22 06:48:30|15390.4|15388.9|15391.6|15390.1|15391.6|15390.1|15390.4|15388.9|40
1650610120000|2022-04-22 06:48:40|15392.6|15391.1|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|20
1650610130000|2022-04-22 06:48:50|15390.4|15388.9|15390.4|15387.9|15390.6|15388.9|15390.4|15387.9|5
1650610140000|2022-04-22 06:49:00|15391.6|15388.9|15390.4|15387.9|15391.6|15390.1|15390.1|15387.9|16
1650610150000|2022-04-22 06:49:10|15390.1|15388.6|15390.4|15388.9|15391.6|15390.1|15388.4|15386.9|39
1650610160000|2022-04-22 06:49:20|15391.6|15389.1|15391.6|15390.1|15391.6|15390.1|15391.6|15389.1|1
1650610170000|2022-04-22 06:49:30|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|66
1650610180000|2022-04-22 06:49:40|15394.1|15392.6|15394.6|15393.1|15395.6|15394.1|15393.6|15392.1|87
1650610190000|2022-04-22 06:49:50|15393.6|15392.1|15394.6|15393.1|15395.6|15393.9|15393.6|15392.1|26
1650610200000|2022-04-22 06:50:00|15395.6|15392.9|15395.6|15393.1|15395.6|15393.1|15394.6|15392.9|28
1650610210000|2022-04-22 06:50:10|15394.6|15394.1|15395.6|15394.1|15395.9|15394.1|15394.6|15393.1|26
1650610220000|2022-04-22 06:50:20|15394.6|15393.1|15394.6|15393.1|15395.6|15394.1|15394.6|15393.1|27
1650610230000|2022-04-22 06:50:30|15395.6|15393.9|15395.6|15394.1|15395.6|15394.1|15394.6|15393.1|7
1650610240000|2022-04-22 06:50:40|15396.6|15395.1|15397.6|15396.1|15397.6|15396.1|15396.6|15395.1|15
1650610250000|2022-04-22 06:50:50|15396.6|15395.1|15397.6|15395.1|15397.9|15396.1|15396.6|15395.1|57
1650610260000|2022-04-22 06:51:00|15396.6|15396.1|15396.6|15395.1|15397.9|15396.1|15396.6|15394.6|45
1650610270000|2022-04-22 06:51:10|15397.6|15396.1|15396.6|15395.1|15397.6|15396.1|15396.6|15395.1|41
1650610280000|2022-04-22 06:51:20|||||||||1
1650610290000|2022-04-22 06:51:30|||||||||85
1650610300000|2022-04-22 06:51:40|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|36
1650610310000|2022-04-22 06:51:50|15396.9|15395.1|15397.6|15396.1|15397.6|15396.1|15396.1|15394.6|89
1650610320000|2022-04-22 06:52:00|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|35
1650610330000|2022-04-22 06:52:10|15396.9|15395.4|15395.6|15394.1|15397.6|15396.1|15395.6|15394.1|64
1650610340000|2022-04-22 06:52:20|15395.9|15393.1|15396.6|15395.1|15396.6|15395.1|15395.6|15393.1|97
1650610350000|2022-04-22 06:52:30|15397.6|15396.1|15397.6|15395.1|15397.6|15396.1|15396.6|15394.9|38
1650610360000|2022-04-22 06:52:40||15396.1||15396.1||15396.1||15396.1|21
1650610370000|2022-04-22 06:52:50|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|11
1650610380000|2022-04-22 06:53:00|15397.6|15396.1|15394.6|15393.1|15397.6|15396.1|15394.6|15392.1|36
1650610390000|2022-04-22 06:53:10|15395.1|15393.6|15395.6|15394.1|15395.6|15394.1|15394.6|15393.1|69
1650610400000|2022-04-22 06:53:20|15396.4|15393.9|15398.6|15397.1|15398.6|15397.1|15396.4|15393.9|25
1650610410000|2022-04-22 06:53:30|15398.1|15396.6|15398.6|15397.1|15398.6|15397.1|15397.6|15396.1|46
1650610420000|2022-04-22 06:53:40|||||||||24
1650610430000|2022-04-22 06:53:50|15397.6|15396.1|15398.6|15397.1|15398.6|15397.1|15397.6|15395.9|12
1650610440000|2022-04-22 06:54:00|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|85
1650610450000|2022-04-22 06:54:10|15398.1|15396.6|15402.6|15400.1|15402.6|15400.1|15398.1|15396.6|114
1650610460000|2022-04-22 06:54:20|15401.6|15401.1|15402.6|15400.1|15402.6|15401.1|15401.6|15399.9|116
1650610470000|2022-04-22 06:54:30|15401.6|15400.4|15400.6|15399.1|15402.6|15400.4|15400.6|15399.1|59
1650610480000|2022-04-22 06:54:40|15400.9|15398.4|15400.6|15399.1|15400.9|15399.1|15399.6|15398.1|215
1650610490000|2022-04-22 06:54:50|15401.1|15399.6|15402.6|15401.1|15402.6|15401.1|15401.1|15399.6|113
1650610500000|2022-04-22 06:55:00|15401.6|15400.1|15399.6|15398.1|15401.9|15400.1|15399.6|15398.1|186
1650610510000|2022-04-22 06:55:10|15399.9|15398.4|15402.6|15401.1|15402.6|15401.1|15399.6|15398.1|105
1650610520000|2022-04-22 06:55:20|15401.6|15400.1|15402.6|15401.1|15402.6|15401.1|15401.6|15400.1|163
1650610530000|2022-04-22 06:55:30|15403.6|15402.1|15402.6|15401.1|15403.6|15402.1|15402.6|15401.1|110
1650610540000|2022-04-22 06:55:40|15403.9|15401.4|15403.6|15402.1|15403.9|15402.1|15403.6|15401.4|30
1650610550000|2022-04-22 06:55:50|15404.1|15402.6|15404.6|15403.1|15406.9|15404.4|15404.1|15402.6|112
1650610560000|2022-04-22 06:56:00|15403.6|15402.1|15404.6|15403.1|15404.6|15403.1|15403.6|15402.1|73
1650610570000|2022-04-22 06:56:10|15405.6|15404.1|15406.9|15405.4|15406.9|15405.4|15405.6|15403.9|145
1650610580000|2022-04-22 06:56:20|15405.6|15404.1|15406.9|15405.4|15407.9|15406.4|15405.6|15404.1|76
1650610590000|2022-04-22 06:56:30|15407.9|15406.4|15407.9|15406.4|15408.9|15407.4|15406.9|15405.4|70
1650610600000|2022-04-22 06:56:40|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|71
1650610610000|2022-04-22 06:56:50|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|15408.9|15408.4|64
1650610620000|2022-04-22 06:57:00|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|70
1650610630000|2022-04-22 06:57:10|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|10
1650610640000|2022-04-22 06:57:20|15407.6|15406.1|15408.6|15406.1|15410.6|15408.1|15407.6|15406.1|134
1650610650000|2022-04-22 06:57:30|15409.6|15407.1|15408.6|15407.1|15409.6|15408.1|15408.6|15406.9|21
1650610660000|2022-04-22 06:57:40|15408.9|15407.4|15410.6|15409.1|15410.6|15409.1|15408.9|15407.1|77
1650610670000|2022-04-22 06:57:50|||||||||98
1650610680000|2022-04-22 06:58:00|15410.1|15408.6|15411.6|15410.1|15411.6|15410.1|15410.1|15408.6|101
1650610690000|2022-04-22 06:58:10|15412.4|15409.9|15413.6|15412.1|15413.6|15412.1|15411.6|15409.9|176
1650610700000|2022-04-22 06:58:20|15413.9|15411.4|15413.6|15412.1|15413.9|15412.1|15412.6|15410.9|126
1650610710000|2022-04-22 06:58:30|15414.4|15411.9|15412.6|15411.1|15414.4|15412.1|15412.6|15411.1|109
1650610720000|2022-04-22 06:58:40|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|85
1650610730000|2022-04-22 06:58:50|15413.9|15411.4|15412.6|15411.1|15413.9|15412.1|15412.6|15411.1|143
1650610740000|2022-04-22 06:59:00|15413.6|15411.4|15412.6|15410.1|15413.6|15412.1|15411.6|15410.1|105
1650610750000|2022-04-22 06:59:10|15411.6|15410.6|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|51
1650610760000|2022-04-22 06:59:20|15410.9|15409.1|15410.6|15409.1|15410.9|15410.1|15409.6|15408.1|62
1650610770000|2022-04-22 06:59:30|15411.1|15409.6|15410.6|15409.1|15411.6|15409.6|15410.6|15409.1|75
1650610780000|2022-04-22 06:59:40|15411.1|15409.6|15410.6|15409.1|15412.6|15411.1|15410.6|15409.1|120
1650610790000|2022-04-22 06:59:50|15411.6|15410.1|15412.1|15410.6|15412.1|15410.6|15411.6|15410.1|326
1650610800000|2022-04-22 07:00:00|15413.6|15412.1|15411.6|15410.1|15413.6|15412.1|15409.6|15408.1|210
1650610810000|2022-04-22 07:00:10|15411.1|15409.6|15410.6|15409.1|15411.4|15409.6|15409.6|15408.1|153
1650610820000|2022-04-22 07:00:20|15409.6|15408.1|15408.6|15407.1|15410.6|15409.1|15407.6|15406.1|381
1650610830000|2022-04-22 07:00:30|15408.4|15406.1|15405.4|15403.9|15408.9|15407.1|15403.6|15401.9|184
1650610840000|2022-04-22 07:00:40|15405.6|15404.1|15407.6|15406.1|15407.6|15406.1|15405.6|15403.1|206
1650610850000|2022-04-22 07:00:50|15408.6|15407.1|15407.6|15406.1|15408.6|15407.1|15406.6|15404.9|76
1650610860000|2022-04-22 07:01:00|15406.6|15405.1|15406.6|15405.1|15407.6|15405.1|15405.6|15404.1|119
1650610870000|2022-04-22 07:01:10|15407.6|15406.1|15406.6|15405.1|15408.6|15407.1|15406.6|15405.1|172
1650610880000|2022-04-22 07:01:20|15407.6|15406.1|15406.6|15405.1|15408.6|15407.1|15406.6|15405.1|96
1650610890000|2022-04-22 07:01:30|15405.6|15404.1|15405.6|15404.1|15405.6|15404.1|15404.6|15402.9|76
1650610900000|2022-04-22 07:01:40|15405.9|15403.4|15404.6|15403.1|15406.6|15405.1|15404.1|15402.6|136
1650610910000|2022-04-22 07:01:50|15405.6|15403.9|15404.6|15403.1|15405.6|15404.1|15404.6|15403.1|65
1650610920000|2022-04-22 07:02:00|15405.6|15404.1|15409.6|15408.1|15409.6|15408.1|15405.6|15403.4|142
1650610930000|2022-04-22 07:02:10|15410.6|15409.1|15412.6|15411.1|15412.6|15411.1|15410.6|15409.1|66
1650610940000|2022-04-22 07:02:20|15411.6|15410.1|15409.6|15408.1|15412.6|15410.4|15409.6|15407.9|53
1650610950000|2022-04-22 07:02:30|15409.1|15407.6|15408.6|15407.1|15409.1|15407.6|15407.6|15406.1|50
1650610960000|2022-04-22 07:02:40|15408.9|15406.4|15408.6|15407.1|15408.9|15407.1|15408.6|15406.4|54
1650610970000|2022-04-22 07:02:50|15409.6|15408.1|15409.6|15408.1|15410.6|15409.1|15408.6|15407.1|50
1650610980000|2022-04-22 07:03:00|15410.6|15409.1|15411.6|15410.1|15412.9|15411.1|15409.6|15408.1|173
1650610990000|2022-04-22 07:03:10|15410.9|15409.4|15411.6|15410.1|15412.6|15411.1|15410.6|15409.1|101
1650611000000|2022-04-22 07:03:20|15412.1|15409.1|15411.6|15410.1|15412.6|15411.1|15411.6|15409.1|77
1650611010000|2022-04-22 07:03:30|15412.6|15411.1|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|37
1650611020000|2022-04-22 07:03:40|15411.9|15409.4|15410.6|15409.1|15411.9|15409.4|15409.6|15408.1|34
1650611030000|2022-04-22 07:03:50|15409.6|15408.1|15409.6|15408.1|15410.9|15409.1|15409.6|15407.9|99
1650611040000|2022-04-22 07:04:00|15410.4|15407.9|15411.6|15409.1|15412.9|15411.1|15409.6|15407.9|73
1650611050000|2022-04-22 07:04:10|15410.6|15409.6|15413.6|15412.1|15413.6|15412.1|15410.6|15409.6|160
1650611060000|2022-04-22 07:04:20|15414.6|15412.4|15413.6|15412.1|15414.6|15412.4|15412.6|15411.1|59
1650611070000|2022-04-22 07:04:30|15414.6|15413.1|15413.6|15412.1|15414.6|15413.1|15413.6|15411.9|36
1650611080000|2022-04-22 07:04:40|15414.6|15413.1|15412.6|15411.1|15414.6|15413.1|15412.6|15411.1|169
1650611090000|2022-04-22 07:04:50|15413.4|15411.9|15412.6|15410.1|15413.6|15412.1|15412.6|15410.1|86
1650611100000|2022-04-22 07:05:00|15411.6|15411.1|15412.6|15411.1|15412.6|15411.1|15411.6|15409.9|101
1650611110000|2022-04-22 07:05:10|15411.6|15410.1|15412.6|15411.1|15413.6|15412.1|15410.6|15409.1|258
1650611120000|2022-04-22 07:05:20|15413.6|15412.1|15411.6|15410.1|15413.6|15412.1|15411.6|15410.1|79
1650611130000|2022-04-22 07:05:30|15412.6|15411.1|15410.6|15409.1|15412.6|15411.1|15410.6|15408.9|42
1650611140000|2022-04-22 07:05:40|15409.6|15408.1|15410.6|15409.1|15411.6|15410.1|15409.6|15408.1|33
1650611150000|2022-04-22 07:05:50|15411.6|15410.1|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|61
1650611160000|2022-04-22 07:06:00|15411.6|15409.4|15408.6|15407.1|15411.6|15409.4|15408.4|15406.9|151
1650611170000|2022-04-22 07:06:10|15408.1|15406.6|15406.6|15405.1|15408.1|15406.6|15406.6|15405.1|107
1650611180000|2022-04-22 07:06:20|15406.9|15405.4|15407.6|15405.1|15408.6|15407.1|15406.6|15405.1|23
1650611190000|2022-04-22 07:06:30|15407.4|15405.9|15409.6|15408.1|15409.6|15408.1|15407.4|15405.9|71
1650611200000|2022-04-22 07:06:40|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|132
1650611210000|2022-04-22 07:06:50|15407.6|15406.1|15405.6|15404.1|15407.6|15406.1|15405.6|15404.1|140
1650611220000|2022-04-22 07:07:00|15405.9|15404.4|15408.6|15407.1|15408.6|15407.1|15405.6|15404.1|93
1650611230000|2022-04-22 07:07:10|15407.6|15406.1|15408.6|15406.1|15408.9|15407.1|15407.6|15406.1|110
1650611240000|2022-04-22 07:07:20|15408.4|15406.9|15408.6|15407.1|15409.6|15408.1|15408.4|15406.9|53
1650611250000|2022-04-22 07:07:30|15409.6|15406.1|15407.6|15406.1|15409.6|15406.1|15407.6|15406.1|65
1650611260000|2022-04-22 07:07:40|15408.6|15407.1|15407.6|15406.1|15408.6|15407.1|15407.6|15405.9|32
1650611270000|2022-04-22 07:07:50|15408.6|15407.1|15409.6|15408.1|15409.6|15408.1|15407.6|15405.9|61
1650611280000|2022-04-22 07:08:00|15408.6|15407.1|15410.6|15409.1|15410.6|15409.1|15408.6|15407.1|43
1650611290000|2022-04-22 07:08:10|15411.6|15410.1|15411.6|15410.1|15412.6|15411.1|15411.4|15409.1|22
1650611300000|2022-04-22 07:08:20|15411.9|15409.4|15410.6|15409.1|15412.1|15410.6|15410.6|15408.9|254
1650611310000|2022-04-22 07:08:30|15409.9|15408.4|15409.9|15407.4|15410.9|15409.4|15409.9|15407.4|119
1650611320000|2022-04-22 07:08:40|15409.6|15408.1|15410.9|15409.4|15410.9|15409.4|15408.9|15407.4|95
1650611330000|2022-04-22 07:08:50|15409.9|15408.4|15409.9|15408.4|15411.1|15409.4|15409.9|15408.1|14
1650611340000|2022-04-22 07:09:00|15410.9|15409.4|15412.9|15411.4|15412.9|15411.4|15410.9|15409.4|66
1650611350000|2022-04-22 07:09:10|15411.9|15410.4|15414.9|15413.4|15414.9|15413.4|15411.9|15410.4|126
1650611360000|2022-04-22 07:09:20|15413.9|15412.4|15412.9|15411.4|15413.9|15412.4|15412.9|15411.4|64
1650611370000|2022-04-22 07:09:30|15413.9|15410.4|15411.9|15410.4|15413.9|15410.4|15411.9|15410.4|41
1650611380000|2022-04-22 07:09:40|15410.9|15409.4|15410.9|15408.4|15410.9|15409.4|15409.9|15408.1|93
1650611390000|2022-04-22 07:09:50|15410.6|15409.1|15409.9|15408.4|15411.9|15409.4|15409.9|15408.4|66
1650611400000|2022-04-22 07:10:00|15411.1|15408.6|15407.9|15406.4|15411.1|15409.4|15407.9|15406.4|317
1650611410000|2022-04-22 07:10:10|15408.6|15407.1|15412.9|15411.4|15412.9|15411.4|15408.6|15407.1|159
1650611420000|2022-04-22 07:10:20|15412.4|15410.9|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|170
1650611430000|2022-04-22 07:10:30|15414.1|15411.6|15411.9|15410.4|15414.1|15412.1|15411.9|15410.4|59
1650611440000|2022-04-22 07:10:40|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|101
1650611450000|2022-04-22 07:10:50|15412.4|15410.9|15409.9|15408.4|15412.4|15410.9|15408.9|15407.4|112
1650611460000|2022-04-22 07:11:00|15408.9|15407.4|15407.9|15406.4|15409.9|15408.4|15406.9|15405.4|331
1650611470000|2022-04-22 07:11:10|15408.4|15406.9|15407.9|15405.4|15408.9|15407.4|15406.9|15405.1|146
1650611480000|2022-04-22 07:11:20|15406.9|15406.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|140
1650611490000|2022-04-22 07:11:30|15405.9|15404.4|15406.9|15405.4|15406.9|15405.4|15405.9|15404.4|142
1650611500000|2022-04-22 07:11:40|15405.9|15404.4|15406.9|15405.4|15406.9|15405.4|15405.9|15404.4|190
1650611510000|2022-04-22 07:11:50|15407.9|15406.4|15407.9|15406.4|15408.1|15406.4|15406.9|15405.4|80
1650611520000|2022-04-22 07:12:00|15406.9|15405.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|123
1650611530000|2022-04-22 07:12:10|||||||||18
1650611540000|2022-04-22 07:12:20|15405.9|15404.4|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|105
1650611550000|2022-04-22 07:12:30|15405.1|15403.6|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|70
1650611560000|2022-04-22 07:12:40|15406.9|15405.4|15407.9|15406.4|15408.1|15406.4|15406.9|15405.4|82
1650611570000|2022-04-22 07:12:50|15408.9|15407.4|15410.9|15409.4|15410.9|15409.4|15408.9|15407.4|64
1650611580000|2022-04-22 07:13:00|15409.9|15408.4|15407.9|15406.4|15409.9|15408.4|15407.9|15406.4|49
1650611590000|2022-04-22 07:13:10|15406.9|15405.4|15407.9|15405.4|15407.9|15406.4|15406.9|15405.4|57
1650611600000|2022-04-22 07:13:20|15406.9|15404.6|15406.9|15404.4|15407.1|15405.4|15405.9|15404.4|31
1650611610000|2022-04-22 07:13:30|15405.9|15403.4|15405.9|15403.4|15406.1|15404.4|15405.6|15403.4|23
1650611620000|2022-04-22 07:13:40|15406.4|15404.4|15407.9|15406.4|15407.9|15406.4|15406.4|15403.4|257
1650611630000|2022-04-22 07:13:50|15406.9|15405.4|15407.9|15406.4|15407.9|15406.4|15406.9|15405.4|72
1650611640000|2022-04-22 07:14:00|15406.9|15405.4|15405.9|15404.4|15406.9|15405.4|15404.9|15403.4|185
1650611650000|2022-04-22 07:14:10|15405.4|15403.9|15404.9|15402.4|15405.4|15403.9|15403.9|15402.1|147
1650611660000|2022-04-22 07:14:20|15404.1|15402.6|15404.9|15402.4|15404.9|15403.4|15403.9|15402.4|196
1650611670000|2022-04-22 07:14:30|15404.6|15402.1|15402.9|15401.4|15404.9|15403.4|15402.9|15401.4|35
1650611680000|2022-04-22 07:14:40|15403.9|15402.4|15403.9|15402.4|15404.9|15403.4|15402.4|15400.9|84
1650611690000|2022-04-22 07:14:50|15404.9||15403.9||15404.9||15403.9||64
1650611700000|2022-04-22 07:15:00|15396.6|15394.1|15392.9|15391.4|15397.9|15396.4|15391.9|15390.4|1170
1650611710000|2022-04-22 07:15:10|15391.9|15390.4|15386.6|15385.1|15393.9|15392.4|15386.6|15384.1|500
1650611720000|2022-04-22 07:15:20|15385.6|15384.1|15386.6|15385.1|15390.9|15389.4|15385.6|15384.1|527
1650611730000|2022-04-22 07:15:30|15386.1|15384.6|15388.9|15387.4|15390.4|15388.9|15385.6|15383.9|477
1650611740000|2022-04-22 07:15:40|15389.1|15386.6|15385.6|15383.1|15389.1|15386.6|15385.6|15383.1|169
1650611750000|2022-04-22 07:15:50|15384.6|15384.1|15388.9|15386.4|15388.9|15387.4|15384.6|15384.1|504
1650611760000|2022-04-22 07:16:00|15388.1|15386.6|15387.9|15385.4|15388.9|15386.6|15386.6|15385.1|164
1650611770000|2022-04-22 07:16:10|15386.6|15385.1|15385.6|15383.1|15388.9|15387.4|15383.6|15382.1|215
1650611780000|2022-04-22 07:16:20|15384.6|15383.9|15385.6|15384.1|15385.6|15384.1|15384.4|15382.1|54
1650611790000|2022-04-22 07:16:30|15385.1|15383.6|15381.6|15380.1|15385.6|15383.6|15381.6|15379.9|103
1650611800000|2022-04-22 07:16:40|15382.1|15380.6|15381.6|15380.1|15383.6|15381.1|15380.6|15379.1|303
1650611810000|2022-04-22 07:16:50|15380.7|15379.2|15380.7|15379.2|15382.7|15380.9|15379.7|15378.2|113
1650611820000|2022-04-22 07:17:00|15381.7|15380.2|15380.9|15379.4|15382.7|15380.4|15380.9|15379.4|130
1650611830000|2022-04-22 07:17:10|15379.9|15378.4|15377.9|15375.4|15379.9|15378.4|15377.7|15375.2|153
1650611840000|2022-04-22 07:17:20|15376.9|15376.2|15378.9|15376.4|15378.9|15377.4|15376.9|15375.4|140
1650611850000|2022-04-22 07:17:30|15379.9|15377.4|15379.9|15378.4|15381.9|15380.4|15379.9|15377.4|240
1650611860000|2022-04-22 07:17:40|15380.9|15379.4|15380.9|15378.4|15380.9|15379.4|15379.9|15378.4|89
1650611870000|2022-04-22 07:17:50|15381.1|15378.6|15378.9|15377.4|15381.1|15378.6|15377.9|15376.4|74
1650611880000|2022-04-22 07:18:00|15379.9|15378.4|15378.9|15377.4|15380.1|15378.4|15377.9|15376.4|145
1650611890000|2022-04-22 07:18:10|15379.9|15377.6|15380.9|15379.4|15381.1|15379.4|15378.9|15377.4|149
1650611900000|2022-04-22 07:18:20|15380.7|15379.2|15382.9|15381.4|15384.1|15382.6|15380.7|15379.2|59
1650611910000|2022-04-22 07:18:30|15383.1|15381.6|15381.9|15380.4|15383.1|15381.6|15380.9|15379.4|130
1650611920000|2022-04-22 07:18:40|15381.1|15379.6|15382.9|15381.4|15382.9|15381.4|15380.9|15379.4|234
1650611930000|2022-04-22 07:18:50|15381.9|15380.4|15385.1|15383.6|15385.4|15383.6|15381.9|15380.4|110
1650611940000|2022-04-22 07:19:00|15385.7|15384.2|15384.1|15382.6|15386.4|15384.6|15384.1|15382.4|130
1650611950000|2022-04-22 07:19:10|15382.4|15380.9|15380.9|15379.4|15384.1|15382.6|15380.9|15379.4|61
1650611960000|2022-04-22 07:19:20|15381.9|15379.6|15381.9|15379.4|15382.9|15381.4|15380.9|15379.4|113
1650611970000|2022-04-22 07:19:30|15380.9|15380.4|15382.9|15381.4|15382.9|15381.4|15380.9|15380.4|102
1650611980000|2022-04-22 07:19:40|15381.9|15380.4|15380.9|15379.4|15381.9|15381.4|15380.9|15379.4|67
1650611990000|2022-04-22 07:19:50|15380.7|15378.4|15380.9|15378.4|15380.9|15379.4|15379.9|15378.4|27
1650612000000|2022-04-22 07:20:00|15381.9|15379.4|15381.9|15380.4|15382.9|15381.4|15380.9|15379.4|95
1650612010000|2022-04-22 07:20:10|15382.9|15381.4|15380.9|15379.4|15382.9|15381.4|15380.9|15379.4|126
1650612020000|2022-04-22 07:20:20|15381.9|15380.4|15384.1|15382.6|15384.1|15382.6|15381.9|15379.6|133
1650612030000|2022-04-22 07:20:30|15382.9|15381.4|15382.9|15381.4|15384.1|15382.6|15382.4|15380.9|42
1650612040000|2022-04-22 07:20:40|15384.1|15382.6|15384.2|15382.7|15385.1|15383.6|15384.1|15382.6|59
1650612050000|2022-04-22 07:20:50|15382.4|15380.9|15379.9|15378.4|15382.9|15381.4|15378.9|15377.4|84
1650612060000|2022-04-22 07:21:00|15378.9|15377.4|15381.9|15379.4|15381.9|15380.4|15377.9|15376.4|94
1650612070000|2022-04-22 07:21:10|15381.7|15379.2|15377.9|15376.4|15382.9|15381.4|15377.9|15376.4|157
1650612080000|2022-04-22 07:21:20|15377.4|15375.9|15375.9|15374.4|15377.9|15375.9|15375.7|15374.2|63
1650612090000|2022-04-22 07:21:30|15376.4|15374.9|15376.9|15375.4|15377.9|15376.4|15376.4|15374.9|88
1650612100000|2022-04-22 07:21:40|15376.2|15374.4|15374.9|15373.4|15376.9|15375.4|15374.9|15373.4|110
1650612110000|2022-04-22 07:21:50|15373.9|15372.4|15371.9|15370.4|15373.9|15372.4|15371.9|15370.4|51
1650612120000|2022-04-22 07:22:00|15372.9|15371.4|15370.9|15369.4|15372.9|15371.4|15370.9|15369.4|248
1650612130000|2022-04-22 07:22:10|15370.7|15368.2|15370.9|15369.4|15371.9|15370.4|15370.7|15368.2|100
1650612140000|2022-04-22 07:22:20|15369.7|15368.2|15370.9|15369.4|15370.9|15369.4|15369.4|15366.9|409
1650612150000|2022-04-22 07:22:30|15371.7|15370.2|15370.9|15369.4|15371.9|15370.4|15369.7|15368.2|90
1650612160000|2022-04-22 07:22:40|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|15371.9|15369.4|21
1650612170000|2022-04-22 07:22:50|15370.9|15369.4|15369.7|15368.2|15370.9|15369.4|15369.7|15368.2|22
1650612180000|2022-04-22 07:23:00|15370.9|15369.4|15369.7|15368.2|15370.9|15369.4|15369.7|15367.9|9
1650612190000|2022-04-22 07:23:10|15370.9|15369.4|15373.9|15372.4|15373.9|15372.4|15370.9|15369.4|45
1650612200000|2022-04-22 07:23:20|15373.4|15371.9|15372.9|15371.4|15373.4|15371.9|15371.9|15370.4|268
1650612210000|2022-04-22 07:23:30|15371.9|15370.4|15369.7|15368.2|15371.9|15370.4|15369.7|15368.2|170
1650612220000|2022-04-22 07:23:40|15368.7|15367.2|15369.7|15368.2|15369.7|15368.2|15368.7|15367.2|49
1650612230000|2022-04-22 07:23:50|15370.9|15369.4|15371.9|15370.4|15372.9|15371.4|15370.9|15369.4|190
1650612240000|2022-04-22 07:24:00|15372.9|15370.2|15372.9|15371.4|15373.9|15372.4|15371.9|15370.2|189
1650612250000|2022-04-22 07:24:10|15372.4|15370.9|15371.9|15370.4|15372.4|15370.9|15370.9|15369.4|70
1650612260000|2022-04-22 07:24:20|15372.9|15371.4|15375.9|15374.4|15375.9|15374.4|15372.9|15371.4|184
1650612270000|2022-04-22 07:24:30|15374.9|15373.4|15371.9|15370.4|15374.9|15373.4|15371.9|15370.4|83
1650612280000|2022-04-22 07:24:40|15370.9|15369.4|15369.7|15368.2|15372.9|15371.4|15369.7|15368.2|97
1650612290000|2022-04-22 07:24:50|15368.9|15367.2|15366.4|15364.9|15368.9|15367.4|15366.4|15364.9|60
1650612300000|2022-04-22 07:25:00|15365.4|15363.9|15367.4|15365.9|15367.4|15365.9|15365.4|15363.9|123
1650612310000|2022-04-22 07:25:10|15368.7|15367.2|15369.7|15367.2|15369.7|15368.2|15368.7|15366.9|149
1650612320000|2022-04-22 07:25:20|15369.9|15368.2|15366.4|15364.9|15369.9|15368.2|15365.9|15364.4|96
1650612330000|2022-04-22 07:25:30|15366.9|15365.4|15364.4|15362.9|15367.4|15365.9|15364.4|15362.9|179
1650612340000|2022-04-22 07:25:40|15364.9|15363.4|15365.4|15363.9|15365.4|15363.9|15364.4|15361.9|68
1650612350000|2022-04-22 07:25:50|15364.4|15362.9|15363.4|15361.9|15364.4|15362.9|15363.4|15361.9|136
1650612360000|2022-04-22 07:26:00|15364.4|15362.9|15365.4|15363.9|15366.4|15364.9|15364.4|15362.9|60
1650612370000|2022-04-22 07:26:10|15364.4|15362.9|15365.4|15363.9|15366.4|15364.9|15363.4|15361.7|199
1650612380000|2022-04-22 07:26:20|15365.7|15364.2|15368.7|15367.2|15369.7|15368.2|15365.7|15364.2|109
1650612390000|2022-04-22 07:26:30|15367.7|15366.2|15367.4|15365.9|15368.7|15367.2|15367.4|15365.9|93
1650612400000|2022-04-22 07:26:40|15365.4|15363.9|15366.4|15363.9|15367.7|15365.9|15365.4|15363.7|146
1650612410000|2022-04-22 07:26:50|15366.2|15364.7|15364.4|15362.9|15366.2|15364.7|15364.4|15362.9|91
1650612420000|2022-04-22 07:27:00|15365.4|15363.9|15364.4|15362.9|15366.4|15364.9|15364.4|15362.9|53
1650612430000|2022-04-22 07:27:10|15365.4|15363.9|15364.4|15362.9|15365.7|15363.9|15364.4|15362.7|140
1650612440000|2022-04-22 07:27:20|15365.4|15363.9|15366.4|15364.9|15367.4|15364.9|15365.4|15362.9|54
1650612450000|2022-04-22 07:27:30|15365.4|15363.9|15365.4|15363.9|15365.4|15363.9|15364.4|15362.9|29
1650612460000|2022-04-22 07:27:40|15364.4|15362.9|15363.4|15361.9|15364.4|15362.9|15363.4|15360.9|102
1650612470000|2022-04-22 07:27:50|15364.2|15361.7|15363.4|15361.9|15364.4|15361.9|15362.4|15360.9|340
1650612480000|2022-04-22 07:28:00|15362.4|15360.9|15361.4|15359.9|15362.4|15360.9|15361.4|15359.9|140
1650612490000|2022-04-22 07:28:10|15361.9|15360.4|15363.4|15360.9|15364.4|15362.4|15361.9|15360.4|255
1650612500000|2022-04-22 07:28:20|15363.2|15361.7|15364.4|15361.9|15364.4|15361.9|15362.4|15360.9|28
1650612510000|2022-04-22 07:28:30|15363.7|15362.9|15359.4|15357.9|15363.7|15362.9|15359.4|15357.9|138
1650612520000|2022-04-22 07:28:40|15360.4|15358.7|15360.4|15358.9|15360.4|15358.9|15359.4|15357.7|67
1650612530000|2022-04-22 07:28:50|15361.4|15359.9|15360.4|15358.9|15361.7|15359.9|15360.4|15358.9|185
1650612540000|2022-04-22 07:29:00|15360.2|15357.7|15358.4|15356.9|15360.4|15358.2|15357.4|15355.9|103
1650612550000|2022-04-22 07:29:10|15358.7|15357.2|15359.4|15357.9|15360.4|15358.9|15358.4|15356.7|121
1650612560000|2022-04-22 07:29:20|15358.4|15356.9|15359.4|15357.9|15360.4|15358.9|15358.4|15356.7|266
1650612570000|2022-04-22 07:29:30|15358.4|15356.9|15358.4|15355.9|15359.4|15357.9|15357.4|15355.9|39
1650612580000|2022-04-22 07:29:40|15357.7|15356.2|15353.2|15351.7|15357.7|15356.2|15352.7|15350.4|283
1650612590000|2022-04-22 07:29:50|15351.2|15349.7|15350.9|15349.4|15353.2|15351.7|15350.9|15349.4|190
1650612600000|2022-04-22 07:30:00|15351.9|15350.4|15355.4|15353.9|15360.4|15358.9|15351.9|15349.9|761
1650612610000|2022-04-22 07:30:10|15354.4|15351.9|15357.4|15355.9|15358.2|15355.9|15353.2|15351.7|311
1650612620000|2022-04-22 07:30:20|15358.4|15356.9|15356.4|15354.9|15358.4|15356.9|15355.4|15353.9|399
1650612630000|2022-04-22 07:30:30|15355.4|15353.9|15357.4|15355.9|15357.7|15355.9|15354.4|15352.9|86
1650612640000|2022-04-22 07:30:40|15356.7|15354.9|15355.4|15353.9|15357.2|15355.4|15354.4|15352.9|550
1650612650000|2022-04-22 07:30:50|15356.4|15354.9|15359.4|15357.9|15359.4|15357.9|15356.2|15353.9|198
1650612660000|2022-04-22 07:31:00|15360.7|15358.2|15359.4|15357.9|15360.7|15358.9|15359.4|15357.9|100
1650612670000|2022-04-22 07:31:10|15358.4|15356.9|15359.4|15357.9|15359.4|15357.9|15358.4|15356.7|85
1650612680000|2022-04-22 07:31:20|15360.4|15358.9|15365.4|15363.9|15365.4|15363.9|15360.4|15358.9|186
1650612690000|2022-04-22 07:31:30|15366.4|15364.9|15365.9|15364.4|15366.4|15364.9|15364.9|15362.9|259
1650612700000|2022-04-22 07:31:40|15366.4|15364.9|15365.4|15363.9|15366.4|15364.9|15365.4|15363.9|573
1650612710000|2022-04-22 07:31:50|15364.4|15362.9|15364.4|15361.9|15364.4|15362.9|15363.4|15361.9|240
1650612720000|2022-04-22 07:32:00|15363.4|15360.9|15358.4|15356.9|15363.7|15361.9|15358.2|15355.9|246
1650612730000|2022-04-22 07:32:10|15359.4|15357.9|15361.4|15359.9|15362.4|15360.9|15358.4|15356.9|311
1650612740000|2022-04-22 07:32:20|15362.4|15360.9|15365.4|15362.9|15365.4|15363.9|15362.4|15360.9|152
1650612750000|2022-04-22 07:32:30|15364.4|15363.9|15368.7|15367.2|15368.7|15367.2|15364.4|15362.9|333
1650612760000|2022-04-22 07:32:40|15367.9|15366.4|15365.4|15363.9|15367.9|15366.4|15365.4|15363.9|185
1650612770000|2022-04-22 07:32:50|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|442
1650612780000|2022-04-22 07:33:00|15367.4|15365.9|15367.4|15365.9|15369.7|15368.2|15366.4|15364.9|112
1650612790000|2022-04-22 07:33:10|15366.9|15365.4|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|215
1650612800000|2022-04-22 07:33:20|15366.4|15364.9|15365.4|15363.9|15368.4|15366.2|15365.4|15363.9|338
1650612810000|2022-04-22 07:33:30|15364.9|15363.4|15363.4|15361.9|15365.4|15363.9|15362.4|15360.9|333
1650612820000|2022-04-22 07:33:40|15364.4|15362.9|15361.4|15359.9|15364.4|15362.9|15361.4|15359.9|146
1650612830000|2022-04-22 07:33:50|15362.2|15359.7|15361.4|15359.9|15362.4|15360.9|15360.4|15358.9|137
1650612840000|2022-04-22 07:34:00|15360.9|15359.4|15359.4|15357.9|15361.4|15359.9|15359.4|15357.9|85
1650612850000|2022-04-22 07:34:10|15358.4|15356.9|15359.4|15357.9|15360.4|15358.9|15358.4|15356.9|69
1650612860000|2022-04-22 07:34:20|15360.4|15358.9|15361.4|15359.9|15361.4|15359.9|15359.4|15357.9|119
1650612870000|2022-04-22 07:34:30|15362.4|15360.9|15364.4|15362.9|15364.4|15362.9|15361.4|15359.9|177
1650612880000|2022-04-22 07:34:40|15365.4|15361.9|15363.9|15362.4|15365.4|15362.9|15363.4|15361.9|170
1650612890000|2022-04-22 07:34:50|15364.4|15362.9|15365.4|15363.9|15365.4|15363.9|15364.4|15362.9|33
1650612900000|2022-04-22 07:35:00|15366.2|15363.7|15365.4|15362.9|15366.2|15363.9|15363.4|15361.9|68
1650612910000|2022-04-22 07:35:10|15364.7|15363.2|15364.4|15362.9|15365.4|15363.9|15364.4|15362.9|185
1650612920000|2022-04-22 07:35:20|15363.2|15360.7|15364.4|15362.9|15365.4|15363.9|15362.4|15360.7|166
1650612930000|2022-04-22 07:35:30|15365.4|15363.9|15365.4|15362.9|15365.4|15363.9|15364.4|15362.9|150
1650612940000|2022-04-22 07:35:40|15365.2|15363.9|15365.4|15363.9|15366.9|15365.4|15365.2|15362.9|192
1650612950000|2022-04-22 07:35:50|15364.4|15362.9|15364.4|15362.9|15365.4|15363.9|15363.4|15361.7|91
1650612960000|2022-04-22 07:36:00|15365.4|15363.9|15365.4|15363.9|15366.4|15364.9|15365.4|15363.9|52
1650612970000|2022-04-22 07:36:10|15364.4|15362.9|15362.4|15360.9|15364.4|15362.9|15362.4|15360.9|171
1650612980000|2022-04-22 07:36:20|15362.9|15361.4|15362.4|15360.9|15363.4|15361.9|15362.4|15360.9|35
1650612990000|2022-04-22 07:36:30|15361.4|15359.9|15362.4|15360.9|15362.4|15360.9|15361.4|15359.9|40
1650613000000|2022-04-22 07:36:40|15363.4|15361.9|15362.4|15360.9|15363.7|15361.9|15362.4|15360.9|59
1650613010000|2022-04-22 07:36:50|15362.9|15361.4|15364.4|15362.9|15364.4|15362.9|15362.9|15360.9|69
1650613020000|2022-04-22 07:37:00|15364.2|15362.7|15369.7|15368.2|15369.7|15368.2|15364.2|15361.9|147
1650613030000|2022-04-22 07:37:10|15370.7|15369.2|15370.9|15369.4|15371.4|15369.9|15369.7|15368.2|383
1650613040000|2022-04-22 07:37:20|15369.7|15368.2|15367.4|15365.9|15370.2|15368.7|15367.4|15365.9|270
1650613050000|2022-04-22 07:37:30|15368.4|15366.9|15367.4|15365.9|15369.7|15368.2|15367.4|15365.9|57
1650613060000|2022-04-22 07:37:40|15367.9|15366.4|15371.9|15370.4|15371.9|15370.4|15367.9|15366.4|147
1650613070000|2022-04-22 07:37:50|15371.4|15369.9|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|207
1650613080000|2022-04-22 07:38:00|15372.4|15370.9|15372.9|15371.4|15372.9|15371.4|15371.9|15370.4|127
1650613090000|2022-04-22 07:38:10|15371.9|15370.4|15372.9|15371.4|15372.9|15371.4|15371.9|15369.4|113
1650613100000|2022-04-22 07:38:20|||||||||17
1650613110000|2022-04-22 07:38:30|15373.9|15372.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371.4|169
1650613120000|2022-04-22 07:38:40|15373.9|15372.4|15371.9|15370.4|15373.9|15372.4|15371.9|15370.2|94
1650613130000|2022-04-22 07:38:50|15372.9|15371.4|15372.9|15371.4|15372.9|15371.4|15372.7|15370.4|47
1650613140000|2022-04-22 07:39:00|15373.4|15371.9|15374.9|15373.4|15374.9|15373.4|15372.9|15371.4|52
1650613150000|2022-04-22 07:39:10|15375.4|15373.9|15374.9|15373.4|15375.9|15374.4|15374.9|15373.4|229
1650613160000|2022-04-22 07:39:20|15375.4|15373.9|15376.9|15375.4|15377.2|15375.4|15375.4|15373.4|103
1650613170000|2022-04-22 07:39:30|15375.9|15374.4|15375.9|15374.4|15376.9|15375.4|15375.9|15374.4|79
1650613180000|2022-04-22 07:39:40|15374.9|15373.4|15374.9|15373.4|15375.9|15374.4|15374.9|15373.4|99
1650613190000|2022-04-22 07:39:50|15375.9|15374.4|15375.9|15374.4|15376.9|15375.4|15375.4|15373.9|210
1650613200000|2022-04-22 07:40:00|15374.9|15373.4|15374.9|15372.4|15375.9|15374.4|15373.9|15372.4|140
1650613210000|2022-04-22 07:40:10|15374.2|15372.7|15376.4|15374.9|15376.9|15375.2|15373.9|15372.2|84
1650613220000|2022-04-22 07:40:20|15375.9|15374.4|15374.9|15373.4|15377.2|15375.4|15373.9|15372.4|77
1650613230000|2022-04-22 07:40:30|15375.2|15372.4|15370.9|15369.4|15375.2|15373.4|15370.9|15369.2|35
1650613240000|2022-04-22 07:40:40|15371.9|15370.4|15370.9|15369.4|15371.9|15370.4|15370.9|15369.4|61
1650613250000|2022-04-22 07:40:50|15371.9|15370.4|15370.9|15368.4|15371.9|15370.4|15370.4|15368.4|95
1650613260000|2022-04-22 07:41:00|15369.7|15369.4|15369.7|15368.2|15369.7|15369.4|15369.7|15368.2|36
1650613270000|2022-04-22 07:41:10|15368.7|15367.2|15365.9|15364.4|15368.7|15367.2|15365.9|15364.4|140
1650613280000|2022-04-22 07:41:20|15366.2|15363.7|15366.4|15364.9|15367.4|15365.9|15365.4|15363.7|167
1650613290000|2022-04-22 07:41:30|15366.7|15364.2|15368.7|15367.2|15369.2|15367.7|15366.2|15363.9|113
1650613300000|2022-04-22 07:41:40|15369.7|15368.2|15372.9|15370.4|15373.2|15371.4|15369.7|15368.2|47
1650613310000|2022-04-22 07:41:50|15371.9|15371.4|15372.9|15371.4|15373.2|15371.4|15371.9|15370.4|5
1650613320000|2022-04-22 07:42:00|15373.4|15371.9|15372.9|15371.4|15373.4|15371.9|15372.9|15371.4|41
1650613330000|2022-04-22 07:42:10|15371.9|15370.4|15373.9|15372.4|15373.9|15372.4|15371.9|15370.2|118
1650613340000|2022-04-22 07:42:20||15371.4||15372.4||15372.4||15371.4|178
1650613350000|2022-04-22 07:42:30|15374.9|15373.4|15374.9|15372.4|15374.9|15373.4|15373.9|15372.2|130
1650613360000|2022-04-22 07:42:40|15374.7|15373.2|15374.9|15373.4|15375.4|15373.9|15373.9|15372.4|191
1650613370000|2022-04-22 07:42:50|15374.7|15373.2|15373.9|15372.4|15374.9|15373.4|15373.9|15372.4|151
1650613380000|2022-04-22 07:43:00|15374.9|15373.4|15372.9|15371.4|15374.9|15373.4|15371.9|15370.4|165
1650613390000|2022-04-22 07:43:10|15373.2|15370.7|15370.9|15369.4|15373.2|15371.4|15370.9|15369.4|77
1650613400000|2022-04-22 07:43:20|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|15370.9|15369.2|24
1650613410000|2022-04-22 07:43:30|15372.9|15371.4|15373.9|15372.4|15374.9|15373.4|15372.9|15371.4|266
1650613420000|2022-04-22 07:43:40|15374.9|15373.4|15374.9|15373.4|15374.9|15373.4|15374.9|15373.4|25
1650613430000|2022-04-22 07:43:50|||||||||8
1650613440000|2022-04-22 07:44:00|15375.9|15374.4|15375.9|15374.4|15375.9|15374.4|15374.9|15373.4|57
1650613450000|2022-04-22 07:44:10|15376.9|15375.4|15375.9|15374.4|15376.9|15375.4|15375.9|15374.4|165
1650613460000|2022-04-22 07:44:20|15374.9|15373.4|15373.9|15372.4|15374.9|15373.4|15373.9|15372.4|29
1650613470000|2022-04-22 07:44:30|15371.4|15369.9|15369.7|15368.2|15371.9|15370.4|15369.7|15368.2|133
1650613480000|2022-04-22 07:44:40|15370.2|15368.7|15373.9|15372.4|15374.9|15373.4|15370.2|15368.7|119
1650613490000|2022-04-22 07:44:50|15374.9|15371.4|15373.9|15372.4|15374.9|15373.4|15373.9|15371.4|99
1650613500000|2022-04-22 07:45:00|15372.9|15371.4|15373.9|15372.4|15373.9|15372.4|15372.9|15371.4|33
1650613510000|2022-04-22 07:45:10|15374.9|15373.4|15373.9|15372.4|15375.2|15373.4|15373.9|15372.2|183
1650613520000|2022-04-22 07:45:20|15373.7|15371.2|15373.9|15372.4|15373.9|15372.4|15372.9|15371.2|6
1650613530000|2022-04-22 07:45:30|||||||||41
1650613540000|2022-04-22 07:45:40|15373.4|15371.9|15373.9|15372.4|15373.9|15372.4|15371.9|15370.4|254
1650613550000|2022-04-22 07:45:50|15372.9|15371.4|15372.9|15371.4|15374.2|15372.4|15372.9|15371.4|45
1650613560000|2022-04-22 07:46:00|15371.9|15370.4|15372.9|15371.4|15373.9|15372.4|15371.9|15370.4|70
1650613570000|2022-04-22 07:46:10|15373.9|15372.4|15373.9|15372.4|15374.9|15373.4|15373.9|15372.2|59
1650613580000|2022-04-22 07:46:20|15372.9|15371.4|15373.9|15372.4|15373.9|15372.4|15372.9|15371.4|36
1650613590000|2022-04-22 07:46:30|15372.9|15371.4|15374.9|15373.4|15374.9|15373.4|15372.9|15371.2|27
1650613600000|2022-04-22 07:46:40|15374.7|15373.2|15372.9|15371.4|15374.9|15373.4|15372.9|15371.4|111
1650613610000|2022-04-22 07:46:50|15373.9|15372.4|15373.9|15372.4|15374.2|15372.4|15373.4|15371.4|84
1650613620000|2022-04-22 07:47:00|15373.7|15371.4|15374.9|15373.4|15374.9|15373.4|15373.4|15371.4|111
1650613630000|2022-04-22 07:47:10|15375.2|15372.7|15374.9|15373.4|15375.2|15373.4|15373.9|15372.4|42
1650613640000|2022-04-22 07:47:20|15375.4|15373.9|15375.9|15374.4|15376.9|15375.4|15375.4|15373.9|36
1650613650000|2022-04-22 07:47:30|15376.9|15375.4|15375.9|15374.4|15376.9|15375.4|15375.9|15374.4|186
1650613660000|2022-04-22 07:47:40|15374.9|15373.4|15375.9|15374.4|15375.9|15374.4|15374.9|15373.4|42
1650613670000|2022-04-22 07:47:50|15376.9|15375.4|15376.9|15375.4|15376.9|15375.4|15376.9|15375.4|20
1650613680000|2022-04-22 07:48:00|15377.9|15376.4|15378.9|15377.4|15379.2|15377.4|15376.9|15375.4|184
1650613690000|2022-04-22 07:48:10|15377.9|15376.4|15378.9|15377.4|15378.9|15377.4|15377.9|15376.4|132
1650613700000|2022-04-22 07:48:20|||||||||22
1650613710000|2022-04-22 07:48:30|15379.9|15378.2|15378.9|15377.4|15379.9|15378.2|15378.9|15377.4|25
1650613720000|2022-04-22 07:48:40|15379.9||15378.9||15379.9||15378.9||25
1650613730000|2022-04-22 07:48:50|15378.7|15376.4|15378.9|15377.4|15378.9|15377.4|15378.7|15376.4|14
1650613740000|2022-04-22 07:49:00|15379.9|15378.4|15380.9|15379.4|15380.9|15379.4|15379.7|15377.4|123
1650613750000|2022-04-22 07:49:10|15381.2|15378.7|15379.9|15378.4|15381.2|15379.4|15379.9|15378.4|96
1650613760000|2022-04-22 07:49:20|15378.9|15377.4|15377.9|15376.4|15378.9|15377.4|15377.7|15375.4|141
1650613770000|2022-04-22 07:49:30|15378.9|15377.4|15379.9|15378.4|15379.9|15378.4|15378.9|15377.4|83
1650613780000|2022-04-22 07:49:40|15378.9|15377.4|15379.9|15377.4|15380.2|15377.7|15378.9|15377.4|38
1650613790000|2022-04-22 07:49:50|15378.9|15378.4|15379.9|15378.4|15380.9|15379.4|15378.9|15377.4|198
1650613800000|2022-04-22 07:50:00|15380.9|15379.4|15378.9|15377.4|15381.2|15379.4|15377.9|15376.4|339
1650613810000|2022-04-22 07:50:10|15379.9|15378.4|15379.9|15377.4|15379.9|15378.4|15378.9|15377.4|96
1650613820000|2022-04-22 07:50:20|15378.9|15378.2|15379.9|15378.4|15379.9|15378.4|15378.9|15377.4|44
1650613830000|2022-04-22 07:50:30|15380.9|15379.4|15379.9|15378.4|15380.9|15379.4|15379.9|15378.4|78
1650613840000|2022-04-22 07:50:40|15380.9|15378.7|15378.9|15377.4|15381.2|15379.4|15378.9|15377.4|59
1650613850000|2022-04-22 07:50:50|15378.4|15376.9|15375.9|15374.4|15378.4|15376.9|15374.9|15373.4|151
1650613860000|2022-04-22 07:51:00|15375.4|15373.9|15375.9|15374.4|15375.9|15374.4|15374.9|15373.4|189
1650613870000|2022-04-22 07:51:10|15375.2|15373.4|15374.9|15373.4|15375.2|15373.7|15374.9|15373.4|33
1650613880000|2022-04-22 07:51:20|15375.7|15373.2|15373.9|15372.4|15375.9|15373.4|15373.9|15372.4|48
1650613890000|2022-04-22 07:51:30|15372.9|15371.4|15373.9|15372.4|15373.9|15372.4|15372.9|15371.4|50
1650613900000|2022-04-22 07:51:40|15372.9|15371.4|15374.9|15373.4|15374.9|15373.4|15372.9|15371.4|88
1650613910000|2022-04-22 07:51:50|15375.2|15372.7|15371.9|15370.4|15375.2|15372.7|15371.9|15369.4|230
1650613920000|2022-04-22 07:52:00|15372.9|15369.4|15369.7|15368.2|15372.9|15369.4|15369.7|15368.2|119
1650613930000|2022-04-22 07:52:10|15368.7|15367.2|15369.7|15368.2|15369.7|15368.2|15368.7|15367.2|68
1650613940000|2022-04-22 07:52:20|15370.2|15368.7|15371.9|15370.4|15371.9|15370.4|15369.7|15368.2|68
1650613950000|2022-04-22 07:52:30|||||||||5
1650613960000|2022-04-22 07:52:40|||||||||12
1650613970000|2022-04-22 07:52:50|15370.9|15369.4|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|11
1650613980000|2022-04-22 07:53:00|15370.9|15369.4|15371.9|15370.4|15372.9|15370.9|15370.9|15369.4|127
1650613990000|2022-04-22 07:53:10|15370.9|15369.4|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|27
1650614000000|2022-04-22 07:53:20|15372.2|15369.7|15371.9|15370.4|15372.2|15370.4|15370.9|15369.4|119
1650614010000|2022-04-22 07:53:30|||||||||51
1650614020000|2022-04-22 07:53:40|15370.9|15369.4|15370.9|15368.4|15372.2|15370.4|15369.7|15368.2|117
1650614030000|2022-04-22 07:53:50|15369.7|15369.4|15368.7|15367.2|15370.9|15369.4|15368.7|15367.2|94
1650614040000|2022-04-22 07:54:00|15369.7|15368.2|15370.9|15369.4|15370.9|15369.4|15369.7|15367.2|45
1650614050000|2022-04-22 07:54:10|15369.7|15368.2|15369.7|15368.2|15371.9|15369.4|15369.7|15368.2|12
1650614060000|2022-04-22 07:54:20|15370.9|15369.4|15370.9|15369.4|15371.2|15369.4|15370.2|15367.9|18
1650614070000|2022-04-22 07:54:30|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|17
1650614080000|2022-04-22 07:54:40|15370.9|15369.4|15368.7|15367.2|15371.9|15370.4|15368.7|15367.2|37
1650614090000|2022-04-22 07:54:50|15369.7|15368.2|15365.4|15363.9|15369.7|15368.2|15365.4|15363.7|217
1650614100000|2022-04-22 07:55:00|15366.4|15364.9|15368.4|15365.9|15368.9|15366.4|15366.4|15364.9|54
1650614110000|2022-04-22 07:55:10|15368.2|15366.7|15368.2|15365.7|15368.7|15367.2|15367.4|15365.7|33
1650614120000|2022-04-22 07:55:20|15368.4|15365.9|15368.7|15367.2|15369.2|15367.7|15366.9|15365.4|26
1650614130000|2022-04-22 07:55:30|15368.4|15366.2|15367.4|15364.9|15368.4|15366.2|15367.4|15364.9|31
1650614140000|2022-04-22 07:55:40|15366.7|15365.2|15365.4|15363.9|15367.4|15365.9|15365.4|15363.7|58
1650614150000|2022-04-22 07:55:50|15365.9|15364.4|15365.4|15363.9|15366.4|15364.9|15365.4|15363.7|144
1650614160000|2022-04-22 07:56:00|15366.4|15364.7|15366.4|15364.9|15367.4|15364.9|15365.4|15363.9|44
1650614170000|2022-04-22 07:56:10|15366.7|15364.2|15365.4|15363.9|15366.7|15364.9|15365.4|15363.9|216
1650614180000|2022-04-22 07:56:20|15365.2|15362.7|15366.4|15364.9|15366.4|15364.9|15364.4|15362.7|102
1650614190000|2022-04-22 07:56:30|15365.4|15363.9|15365.4|15363.9|15365.4|15363.9|15364.4|15362.9|90
1650614200000|2022-04-22 07:56:40|15364.4|15362.9|15366.4|15364.9|15366.4|15364.9|15364.4|15362.9|46
1650614210000|2022-04-22 07:56:50|15367.4|15365.9|15368.7|15367.2|15368.7|15367.2|15367.4|15365.9|47
1650614220000|2022-04-22 07:57:00|15368.4|15365.9|15367.4|15365.9|15368.7|15367.2|15367.4|15365.9|50
1650614230000|2022-04-22 07:57:10|15366.4|15364.9|15368.4|15365.9|15368.7|15367.2|15366.4|15364.9|23
1650614240000|2022-04-22 07:57:20|15368.7|15366.9|15367.4|15365.9|15368.7|15367.2|15367.2|15364.9|147
1650614250000|2022-04-22 07:57:30|15366.7|15364.9|15366.4|15364.9|15366.7|15365.9|15366.2|15363.9|75
1650614260000|2022-04-22 07:57:40|15366.7|15364.2|15366.4|15363.9|15366.7|15364.9|15365.4|15363.9|47
1650614270000|2022-04-22 07:57:50|15365.4|15362.9|15363.4|15361.9|15365.4|15362.9|15363.4|15361.9|207
1650614280000|2022-04-22 07:58:00|15364.4|15361.7|15362.4|15360.9|15364.4|15362.9|15362.4|15360.9|148
1650614290000|2022-04-22 07:58:10|15363.2|15360.7|15362.4|15360.9|15363.4|15361.2|15361.4|15359.9|70
1650614300000|2022-04-22 07:58:20|15363.4|15359.9|15362.4|15360.9|15363.4|15360.9|15361.4|15359.9|205
1650614310000|2022-04-22 07:58:30|15361.4|15359.9|15362.4|15360.9|15362.4|15360.9|15361.4|15359.7|90
1650614320000|2022-04-22 07:58:40|15363.4|15361.2|15364.4|15362.9|15364.4|15362.9|15362.4|15360.9|174
1650614330000|2022-04-22 07:58:50|15365.4|15363.9|15366.4|15364.9|15367.4|15365.9|15365.4|15363.9|256
1650614340000|2022-04-22 07:59:00|15365.4|15363.9|15361.4|15359.9|15365.4|15363.9|15361.4|15359.9|241
1650614350000|2022-04-22 07:59:10|15360.4|15358.9|15359.4|15357.9|15361.4|15359.9|15359.4|15357.9|53
1650614360000|2022-04-22 07:59:20|15358.4|15356.9|15360.4|15358.9|15361.4|15359.9|15358.4|15356.9|97
1650614370000|2022-04-22 07:59:30|15359.9|15357.9|15361.4|15359.9|15361.4|15359.9|15358.4|15356.9|145
1650614380000|2022-04-22 07:59:40|15362.4|15360.9|15362.4|15360.9|15362.4|15360.9|15362.2|15359.9|51
1650614390000|2022-04-22 07:59:50|15361.4|15359.9|15360.7|15359.2|15362.4|15360.9|15360.4|15358.9|181
1650614400000|2022-04-22 08:00:00|15360.4|15358.9|15357.4|15355.9|15361.7|15359.9|15357.4|15355.9|310
1650614410000|2022-04-22 08:00:10|15357.9|15356.4|15356.4|15354.9|15358.4|15356.9|15356.4|15354.9|157
1650614420000|2022-04-22 08:00:20|15357.4|15355.9|15356.4|15354.9|15357.7|15355.9|15355.4|15353.9|137
1650614430000|2022-04-22 08:00:30|15356.2|15353.9|15355.4|15353.9|15356.4|15354.9|15355.4|15353.9|243
1650614440000|2022-04-22 08:00:40|15354.4|15352.9|15353.2|15351.7|15355.4|15353.9|15353.2|15351.7|176
1650614450000|2022-04-22 08:00:50|15351.9|15350.4|15348.7|15347.2|15351.9|15350.4|15348.7|15347.2|302
1650614460000|2022-04-22 08:01:00|15349.4|15347.9|15349.4|15347.9|15349.7|15347.9|15348.7|15347.2|178
1650614470000|2022-04-22 08:01:10|15349.7|15347.2|15349.4|15347.9|15350.2|15348.7|15349.4|15347.2|94
1650614480000|2022-04-22 08:01:20|15348.7|15347.2|15350.2|15348.7|15350.9|15349.4|15348.7|15347.2|77
1650614490000|2022-04-22 08:01:30|15350.4|15347.9|15350.4|15347.9|15350.4|15348.9|15349.4|15347.9|202
1650614500000|2022-04-22 08:01:40|15350.2|15348.7|15350.2|15348.7|15351.2|15349.4|15349.4|15347.7|376
1650614510000|2022-04-22 08:01:50|15351.2|15347.9|15348.7|15347.2|15351.2|15347.9|15348.7|15347.2|414
1650614520000|2022-04-22 08:02:00|15347.9|15346.4|15345.9|15344.4|15347.9|15346.4|15345.9|15344.4|187
1650614530000|2022-04-22 08:02:10|15344.9|15343.4|15342.9|15341.4|15345.9|15343.4|15342.4|15340.9|615
1650614540000|2022-04-22 08:02:20|15342.7|15340.4|15342.9|15340.4|15342.9|15341.4|15341.9|15340.2|239
1650614550000|2022-04-22 08:02:30|15342.2|15340.7|15346.9|15345.4|15346.9|15345.4|15341.9|15340.4|321
1650614560000|2022-04-22 08:02:40|15345.9|15344.4|15347.9|15346.4|15347.9|15346.4|15344.9|15343.4|68
1650614570000|2022-04-22 08:02:50|15348.9|15347.4|15353.2|15351.7|15354.4|15352.9|15348.9|15347.4|558
1650614580000|2022-04-22 08:03:00|15351.2|15349.7|15350.9|15349.4|15354.4|15352.9|15350.9|15349.4|479
1650614590000|2022-04-22 08:03:10|15351.9|15350.4|15354.4|15352.9|15354.4|15352.9|15350.9|15349.4|279
1650614600000|2022-04-22 08:03:20|15355.4|15353.9|15356.4|15354.9|15356.4|15354.9|15353.7|15352.2|152
1650614610000|2022-04-22 08:03:30|15355.4|15353.9|15357.4|15355.9|15358.7|15356.9|15354.4|15352.9|384
1650614620000|2022-04-22 08:03:40|15358.4|15356.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.7|115
1650614630000|2022-04-22 08:03:50|15359.4|15357.9|15360.4|15358.9|15360.7|15358.9|15358.4|15356.9|251
1650614640000|2022-04-22 08:04:00|15360.9|15359.4|15361.4|15359.9|15361.4|15359.9|15359.9|15358.4|72
1650614650000|2022-04-22 08:04:10|15362.4|15360.9|15363.4|15361.9|15363.4|15361.9|15362.4|15360.9|216
1650614660000|2022-04-22 08:04:20|15362.4|15360.9|15362.4|15360.9|15363.4|15361.9|15362.4|15360.9|38
1650614670000|2022-04-22 08:04:30|15361.9|15360.4|15362.4|15360.9|15363.4|15361.9|15361.4|15359.9|105
1650614680000|2022-04-22 08:04:40|15361.4|15359.9|15363.4|15361.9|15364.4|15362.9|15361.4|15359.9|263
1650614690000|2022-04-22 08:04:50|15362.4|15360.9|15364.4|15362.9|15365.4|15363.9|15362.4|15360.9|97
1650614700000|2022-04-22 08:05:00|15363.7|15361.9|15366.4|15364.9|15366.4|15364.9|15363.7|15361.9|160
1650614710000|2022-04-22 08:05:10|15366.9|15365.4|15368.7|15367.2|15368.7|15367.2|15366.4|15364.9|312
1650614720000|2022-04-22 08:05:20|15367.4|15365.9|15368.7|15367.2|15368.7|15367.2|15367.4|15365.9|203
1650614730000|2022-04-22 08:05:30|15368.2|15366.7|15365.4|15363.9|15368.7|15367.2|15365.4|15363.9|126
1650614740000|2022-04-22 08:05:40|15366.4|15364.9|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|124
1650614750000|2022-04-22 08:05:50|15366.4|15364.9|15364.4|15362.9|15366.4|15364.9|15364.4|15362.9|143
1650614760000|2022-04-22 08:06:00|15363.4|15361.9|15363.4|15361.9|15365.7|15364.2|15363.4|15360.9|217
1650614770000|2022-04-22 08:06:10|15364.2|15361.7|15363.4|15361.9|15364.4|15361.9|15362.4|15360.9|78
1650614780000|2022-04-22 08:06:20|15364.4|15362.9|15364.4|15362.9|15365.4|15363.9|15363.9|15362.2|84
1650614790000|2022-04-22 08:06:30|||||||||18
1650614800000|2022-04-22 08:06:40|15363.4|15361.9|15361.4|15359.9|15364.7|15362.9|15361.4|15359.9|211
1650614810000|2022-04-22 08:06:50|15360.4|15358.9|15362.4|15360.9|15362.4|15360.9|15360.4|15358.9|99
1650614820000|2022-04-22 08:07:00|15361.4|15359.9|15363.4|15361.9|15364.4|15362.9|15361.4|15359.9|205
1650614830000|2022-04-22 08:07:10|15364.4|15362.9|15363.4|15361.9|15365.4|15363.9|15363.4|15361.9|107
1650614840000|2022-04-22 08:07:20|15364.4|15362.9|15361.4|15359.9|15364.4|15362.9|15361.4|15359.9|172
1650614850000|2022-04-22 08:07:30|15360.4|15358.9|15360.4|15358.9|15361.7|15359.9|15359.9|15357.9|74
1650614860000|2022-04-22 08:07:40|||||||||16
1650614870000|2022-04-22 08:07:50|15359.4|15357.9|15360.4|15358.9|15360.7|15358.9|15359.4|15357.9|36
1650614880000|2022-04-22 08:08:00|15361.4|15359.9|15363.4|15361.9|15363.4|15361.9|15361.4|15359.9|119
1650614890000|2022-04-22 08:08:10|15362.4|15360.9|15362.4|15360.9|15362.7|15360.9|15361.4|15359.9|29
1650614900000|2022-04-22 08:08:20|15363.4|15359.9|15362.4|15359.9|15363.4|15360.7|15362.2|15359.9|51
1650614910000|2022-04-22 08:08:30|15361.4|15358.9|15360.4|15358.9|15361.4|15359.9|15360.4|15358.9|24
1650614920000|2022-04-22 08:08:40|15361.4|15359.9|15363.4|15361.9|15364.4|15362.9|15360.4|15358.9|182
1650614930000|2022-04-22 08:08:50|15364.4|15362.9|15364.4|15362.9|15365.7|15363.9|15364.4|15362.9|80
1650614940000|2022-04-22 08:09:00|15365.4|15363.9|15366.2|15364.7|15366.2|15364.7|15363.4|15361.9|77
1650614950000|2022-04-22 08:09:10|15365.7|15363.7|15366.2|15364.7|15366.2|15364.7|15365.4|15363.7|44
1650614960000|2022-04-22 08:09:20|15367.2|15365.7|15365.2|15363.7|15367.2|15365.7|15365.2|15363.7|125
1650614970000|2022-04-22 08:09:30|15365.7|15364.2|15366.2|15364.7|15367.2|15365.7|15365.7|15364.2|171
1650614980000|2022-04-22 08:09:40|15367.2|15365.7|15366.2|15364.7|15367.2|15365.7|15365.2|15363.7|77
1650614990000|2022-04-22 08:09:50|15365.2|15363.7|15365.2|15363.7|15366.2|15364.7|15365.2|15363.4|72
1650615000000|2022-04-22 08:10:00|15366.2|15364.7|15367.2|15365.7|15367.2|15365.7|15365.9|15363.7|62
1650615010000|2022-04-22 08:10:10|15366.7|15365.2|15366.2|15364.7|15366.7|15365.2|15366.2|15364.7|116
1650615020000|2022-04-22 08:10:20|15367.2|15365.7|15366.2|15364.7|15367.2|15365.7|15366.2|15364.7|65
1650615030000|2022-04-22 08:10:30|15367.2|15365.7|15367.2|15365.7|15368.4|15366.9|15366.7|15365.2|69
1650615040000|2022-04-22 08:10:40|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|23
1650615050000|2022-04-22 08:10:50|||||||||48
1650615060000|2022-04-22 08:11:00|15369.4|15367.9|15371.4|15369.9|15371.4|15369.9|15369.4|15367.9|153
1650615070000|2022-04-22 08:11:10|15370.4|15368.9|15371.4|15369.9|15371.9|15370.4|15370.4|15368.9|84
1650615080000|2022-04-22 08:11:20|15370.9|15369.4|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|175
1650615090000|2022-04-22 08:11:30|15370.9|15369.4|15371.4|15369.9|15371.4|15369.9|15370.4|15368.9|139
1650615100000|2022-04-22 08:11:40|15370.4|15368.9|15370.4|15368.9|15370.4|15368.9|15370.4|15368.9|106
1650615110000|2022-04-22 08:11:50|15369.4|15367.9|15370.4|15367.9|15370.4|15368.9|15369.4|15367.9|70
1650615120000|2022-04-22 08:12:00|15371.4|15368.9|15369.4|15367.9|15371.4|15369.9|15369.4|15367.9|88
1650615130000|2022-04-22 08:12:10|15369.7|15368.2|15368.4|15366.9|15369.7|15368.2|15367.4|15365.9|64
1650615140000|2022-04-22 08:12:20|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|25
1650615150000|2022-04-22 08:12:30|15369.7|15367.2|15369.4|15367.9|15369.7|15367.9|15368.4|15366.9|42
1650615160000|2022-04-22 08:12:40|||||||||1
1650615170000|2022-04-22 08:12:50|15370.4|15368.9|15369.4|15367.9|15370.4|15368.9|15369.4|15367.9|98
1650615180000|2022-04-22 08:13:00|15370.4|15368.9|15371.4|15369.9|15371.4|15369.9|15369.4|15367.9|251
1650615190000|2022-04-22 08:13:10|15370.4|15368.9|15367.2|15365.7|15370.4|15368.9|15367.2|15365.7|158
1650615200000|2022-04-22 08:13:20|15368.4|15366.9|15369.4|15367.9|15369.4|15367.9|15368.4|15366.9|119
1650615210000|2022-04-22 08:13:30|15368.9|15367.4|15370.4|15368.9|15370.4|15368.9|15368.9|15367.4|164
1650615220000|2022-04-22 08:13:40|15371.4|15369.9|15372.4|15370.9|15372.4|15370.9|15371.4|15368.9|48
1650615230000|2022-04-22 08:13:50|15371.4|15369.9|15372.4|15369.9|15372.7|15370.9|15371.4|15369.7|84
1650615240000|2022-04-22 08:14:00|15371.4|15370.9|15369.4|15367.9|15371.4|15370.9|15369.4|15367.9|241
1650615250000|2022-04-22 08:14:10|15370.4|15368.9|15373.4|15371.9|15373.4|15371.9|15370.4|15368.9|151
1650615260000|2022-04-22 08:14:20|15372.4|15370.9|15372.4|15370.9|15373.4|15371.9|15371.4|15369.9|113
1650615270000|2022-04-22 08:14:30|15371.4|15369.9|15376.4|15373.9|15376.4|15374.9|15371.4|15369.9|86
1650615280000|2022-04-22 08:14:40|15375.7|15374.2|15377.4|15375.9|15377.4|15375.9|15375.4|15373.7|712
1650615290000|2022-04-22 08:14:50|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|40
1650615300000|2022-04-22 08:15:00|15378.7|15375.9|15378.4|15376.9|15378.7|15376.9|15377.4|15375.9|130
1650615310000|2022-04-22 08:15:10|15378.7|15377.2|15378.4|15376.9|15379.4|15377.9|15377.4|15375.7|101
1650615320000|2022-04-22 08:15:20|15379.4|15377.9|15379.4|15377.9|15379.7|15377.9|15378.4|15376.2|439
1650615330000|2022-04-22 08:15:30|15378.4|15376.9|15379.4|15377.9|15380.4|15378.9|15378.4|15376.7|57
1650615340000|2022-04-22 08:15:40|15380.4|15378.9|15382.4|15380.9|15382.4|15380.9|15380.4|15378.9|747
1650615350000|2022-04-22 08:15:50|15383.4|15381.9|15381.4|15379.9|15383.4|15381.9|15380.4|15378.9|73
1650615360000|2022-04-22 08:16:00|15380.4|15378.9|15382.4|15380.9|15382.4|15380.9|15380.4|15378.9|72
1650615370000|2022-04-22 08:16:10|15382.7|15380.2|15383.7|15382.2|15384.7|15383.2|15382.4|15380.2|196
1650615380000|2022-04-22 08:16:20|15384.7|15383.2|15382.4|15380.9|15384.7|15383.2|15382.4|15380.9|133
1650615390000|2022-04-22 08:16:30|15383.4|15381.2|15383.7|15382.2|15383.7|15382.2|15382.4|15380.7|56
1650615400000|2022-04-22 08:16:40|15385.4|15382.9|15385.7|15384.2|15385.7|15384.2|15384.7|15382.9|133
1650615410000|2022-04-22 08:16:50|15384.7|15383.2|15386.7|15385.2|15386.7|15385.2|15384.7|15383.2|128
1650615420000|2022-04-22 08:17:00|15385.7|15384.2|15385.7|15384.2|15385.7|15384.2|15384.7|15383.2|150
1650615430000|2022-04-22 08:17:10|15386.7|15385.2|15387.7|15386.2|15387.7|15386.2|15386.7|15385.2|56
1650615440000|2022-04-22 08:17:20|15386.7|15385.2|15388.7|15387.2|15388.7|15387.2|15385.7|15384.2|259
1650615450000|2022-04-22 08:17:30|15387.7|15386.2|15389.7|15388.2|15389.7|15388.2|15387.7|15386.2|250
1650615460000|2022-04-22 08:17:40|15388.7|15387.2|15388.7|15387.2|15389.7|15388.2|15388.7|15386.9|249
1650615470000|2022-04-22 08:17:50|||||||||67
1650615480000|2022-04-22 08:18:00|15387.7|15386.2|15387.7|15386.2|15388.7|15387.2|15387.7|15386.2|655
1650615490000|2022-04-22 08:18:10|15388.7|15387.2|15385.7|15384.2|15388.7|15387.2|15385.7|15384.2|117
1650615500000|2022-04-22 08:18:20|15386.9|15384.4|15385.7|15384.2|15386.9|15385.2|15384.7|15383.2|190
1650615510000|2022-04-22 08:18:30|15385.2|15383.7|15382.4|15380.9|15385.7|15384.2|15381.9|15380.4|258
1650615520000|2022-04-22 08:18:40|15381.4|15379.9|15380.7|15379.2|15381.7|15380.2|15380.7|15378.9|115
1650615530000|2022-04-22 08:18:50|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15379.7|15378.2|300
1650615540000|2022-04-22 08:19:00|15380.7|15379.2|15380.7|15379.2|15381.7|15380.2|15380.7|15378.9|196
1650615550000|2022-04-22 08:19:10|15381.2|15379.7|15380.7|15379.2|15381.7|15380.2|15380.7|15378.9|74
1650615560000|2022-04-22 08:19:20|15381.7|15380.2|15383.7|15381.2|15384.2|15382.4|15380.7|15379.2|176
1650615570000|2022-04-22 08:19:30|15382.9|15381.4|15381.7|15380.2|15382.9|15381.4|15381.2|15379.7|77
1650615580000|2022-04-22 08:19:40|15381.2|15379.2|15381.7|15380.2|15381.7|15380.2|15381.2|15379.2|144
1650615590000|2022-04-22 08:19:50|15380.9|15379.2|15382.7|15381.2|15382.7|15381.2|15380.7|15379.2|49
1650615600000|2022-04-22 08:20:00|15383.7|15382.2|15382.7|15381.2|15383.9|15382.4|15382.7|15381.2|56
1650615610000|2022-04-22 08:20:10|15383.7|15382.2|15382.7|15381.2|15383.9|15382.4|15382.7|15380.9|105
1650615620000|2022-04-22 08:20:20|15383.7|15382.2|15381.7|15380.2|15383.7|15382.2|15380.7|15379.2|62
1650615630000|2022-04-22 08:20:30|15382.7|15380.7|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|64
1650615640000|2022-04-22 08:20:40|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|15381.7|15380.2|105
1650615650000|2022-04-22 08:20:50|15382.2|15380.7|15383.9|15382.4|15383.9|15382.4|15382.2|15380.7|203
1650615660000|2022-04-22 08:21:00|15384.7|15382.2|15383.9|15382.4|15384.7|15382.4|15383.9|15382.2|39
1650615670000|2022-04-22 08:21:10|15384.2|15381.7|15384.9|15383.4|15384.9|15383.4|15383.7|15381.2|174
1650615680000|2022-04-22 08:21:20|15385.4|15383.9|15385.9|15384.4|15385.9|15384.4|15385.4|15383.9|155
1650615690000|2022-04-22 08:21:30|15386.9|15385.4|15385.9|15384.4|15387.2|15385.4|15384.9|15383.4|90
1650615700000|2022-04-22 08:21:40|15384.9|15383.4|15382.7|15381.2|15384.9|15383.4|15380.9|15379.4|35
1650615710000|2022-04-22 08:21:50|15383.9|15382.4|15380.7|15379.2|15383.9|15382.4|15380.7|15379.2|210
1650615720000|2022-04-22 08:22:00|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15380.7|15378.9|130
1650615730000|2022-04-22 08:22:10|15382.7|15381.2|15383.9|15382.4|15384.2|15382.4|15381.7|15380.2|59
1650615740000|2022-04-22 08:22:20|15382.9|15381.4|15380.7|15379.2|15383.9|15382.4|15380.7|15378.9|103
1650615750000|2022-04-22 08:22:30|15379.7|15378.2|15380.7|15379.2|15380.7|15379.2|15378.7|15377.2|136
1650615760000|2022-04-22 08:22:40|15379.7|15378.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|153
1650615770000|2022-04-22 08:22:50|15381.2|15379.7|15383.9|15382.4|15383.9|15382.4|15380.7|15379.2|118
1650615780000|2022-04-22 08:23:00|15384.9|15383.4|15384.9|15383.4|15385.9|15383.4|15384.9|15383.4|62
1650615790000|2022-04-22 08:23:10|15383.9|15382.4|15381.7|15380.2|15383.9|15382.4|15381.7|15380.2|277
1650615800000|2022-04-22 08:23:20|15382.9|15380.4|15382.7|15381.2|15382.9|15381.2|15381.7|15379.9|52
1650615810000|2022-04-22 08:23:30|15383.2|15381.7|15383.9|15382.4|15383.9|15382.4|15382.7|15381.2|158
1650615820000|2022-04-22 08:23:40|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15380.7|15379.2|159
1650615830000|2022-04-22 08:23:50|15380.7|15379.2|15380.7|15379.2|15381.9|15380.2|15380.7|15379.2|20
1650615840000|2022-04-22 08:24:00|15381.7|15380.2|15377.7|15376.2|15381.9|15380.2|15377.7|15376.2|122
1650615850000|2022-04-22 08:24:10|15378.7||15377.7||15378.7||15377.7||29
1650615860000|2022-04-22 08:24:20|15377.9|15376.4|15381.7|15380.2|15382.7|15380.4|15377.9|15376.2|158
1650615870000|2022-04-22 08:24:30|15382.7|15381.2|15383.9|15382.4|15383.9|15382.4|15382.7|15381.2|41
1650615880000|2022-04-22 08:24:40|15383.2|15381.7|15384.9|15383.4|15385.9|15384.4|15383.2|15381.7|119
1650615890000|2022-04-22 08:24:50|15383.9|15382.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|72
1650615900000|2022-04-22 08:25:00|15383.9|15382.4|15382.7|15381.2|15383.9|15383.4|15382.7|15381.2|51
1650615910000|2022-04-22 08:25:10|15381.7|15380.2|15381.7|15380.2|15382.7|15381.2|15380.7|15379.2|209
1650615920000|2022-04-22 08:25:20|15382.7|15381.2|15382.7|15380.2|15382.7|15381.2|15382.7|15380.2|86
1650615930000|2022-04-22 08:25:30|15381.7|15381.2|15384.9|15383.4|15384.9|15383.4|15381.7|15381.2|284
1650615940000|2022-04-22 08:25:40|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|32
1650615950000|2022-04-22 08:25:50|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|128
1650615960000|2022-04-22 08:26:00|15382.7|15381.2|15379.7|15378.2|15382.7|15381.2|15378.7|15376.9|190
1650615970000|2022-04-22 08:26:10|15378.7|15377.2|15377.7|15376.2|15379.7|15378.2|15376.7|15375.2|155
1650615980000|2022-04-22 08:26:20|15378.2|15376.7|15376.7|15375.2|15378.2|15376.7|15376.7|15375.2|80
1650615990000|2022-04-22 08:26:30|15377.7|15374.4|15375.4|15372.9|15377.7|15375.2|15374.7|15372.9|246
1650616000000|2022-04-22 08:26:40|15375.7|15373.2|15375.7|15374.2|15376.7|15375.2|15374.7|15373.2|166
1650616010000|2022-04-22 08:26:50|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|59
1650616020000|2022-04-22 08:27:00|15377.7|15376.2|15375.7|15374.2|15377.9|15376.2|15375.7|15374.2|215
1650616030000|2022-04-22 08:27:10|||||||||35
1650616040000|2022-04-22 08:27:20|15376.2|15374.7|15375.7|15374.2|15376.7|15375.2|15375.7|15374.2|73
1650616050000|2022-04-22 08:27:30|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|5
1650616060000|2022-04-22 08:27:40|15375.7|15374.2|15376.7|15375.2|15376.7|15375.2|15375.7|15374.2|67
1650616070000|2022-04-22 08:27:50|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|1
1650616080000|2022-04-22 08:28:00|15376.7|15375.2|15377.7|15376.2|15377.7|15376.2|15375.7|15374.2|174
1650616090000|2022-04-22 08:28:10|15376.7|15375.2|15375.7|15374.2|15377.7|15375.4|15374.7|15373.2|114
1650616100000|2022-04-22 08:28:20|15376.7|15375.2|15375.7|15373.2|15376.7|15375.2|15375.2|15373.2|89
1650616110000|2022-04-22 08:28:30|15374.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|118
1650616120000|2022-04-22 08:28:40|15375.7|15374.2|15376.7|15375.2|15376.7|15375.2|15375.7|15374.2|72
1650616130000|2022-04-22 08:28:50|15377.7|15376.2|15377.7|15376.2|15377.7|15376.2|15376.7|15375.2|51
1650616140000|2022-04-22 08:29:00|||||||||25
1650616150000|2022-04-22 08:29:10|15378.7|15377.2|15379.7|15378.2|15379.7|15378.2|15377.7|15376.2|301
1650616160000|2022-04-22 08:29:20|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15377.7|15376.2|423
1650616170000|2022-04-22 08:29:30|||||||||72
1650616180000|2022-04-22 08:29:40|15377.7|15376.2|15377.7|15376.2|15378.7|15377.2|15376.9|15375.4|102
1650616190000|2022-04-22 08:29:50|15378.7|15377.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|355
1650616200000|2022-04-22 08:30:00|15379.2|15377.7|15383.9|15382.4|15383.9|15382.4|15379.2|15377.2|199
1650616210000|2022-04-22 08:30:10|15384.9|15383.2|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|43
1650616220000|2022-04-22 08:30:20|15385.9|15382.4|15387.9|15386.4|15387.9|15386.4|15385.9|15382.4|174
1650616230000|2022-04-22 08:30:30|15388.9|15387.4|15386.9|15385.4|15388.9|15387.4|15386.9|15385.4|164
1650616240000|2022-04-22 08:30:40|15387.4|15385.9|15387.9|15385.4|15387.9|15386.4|15386.9|15385.2|208
1650616250000|2022-04-22 08:30:50|15388.2|15385.7|15386.9|15385.4|15388.2|15386.4|15386.9|15384.4|130
1650616260000|2022-04-22 08:31:00|15387.9|15386.4|15389.9|15388.4|15389.9|15388.4|15387.9|15386.4|229
1650616270000|2022-04-22 08:31:10|15388.9|15387.4|15390.9|15389.4|15390.9|15389.4|15388.9|15387.4|180
1650616280000|2022-04-22 08:31:20|15390.4|15388.9|15389.9|15388.4|15390.4|15388.9|15388.9|15387.4|109
1650616290000|2022-04-22 08:31:30|15390.4|15388.9|15390.9|15389.4|15390.9|15389.4|15390.4|15388.9|66
1650616300000|2022-04-22 08:31:40|15389.9|15388.4|15392.9|15391.4|15392.9|15391.4|15389.9|15388.4|233
1650616310000|2022-04-22 08:31:50|15393.9|15392.4|15392.9|15391.4|15393.9|15392.4|15392.9|15391.4|249
1650616320000|2022-04-22 08:32:00|15393.9|15392.4|15391.9|15390.4|15393.9|15392.4|15391.9|15390.4|189
1650616330000|2022-04-22 08:32:10|15392.4|15390.9|15392.2|15390.7|15392.9|15391.4|15391.9|15390.4|47
1650616340000|2022-04-22 08:32:20|15391.9|15390.4|15391.9|15390.4|15392.9|15391.4|15391.9|15390.4|83
1650616350000|2022-04-22 08:32:30|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|313
1650616360000|2022-04-22 08:32:40|15390.9|15389.4|15391.9|15390.4|15392.9|15391.4|15390.9|15389.2|139
1650616370000|2022-04-22 08:32:50|15391.4|15389.9|15391.9|15390.4|15392.2|15390.4|15390.9|15389.4|207
1650616380000|2022-04-22 08:33:00|15390.9|15389.4|15389.9|15388.4|15392.2|15390.4|15389.9|15388.4|106
1650616390000|2022-04-22 08:33:10|15388.9|15387.4|15389.9|15388.4|15390.9|15389.4|15388.9|15387.4|113
1650616400000|2022-04-22 08:33:20|15389.4|15387.9|15388.9|15387.4|15389.4|15387.9|15388.9|15387.4|63
1650616410000|2022-04-22 08:33:30|15389.4|15387.9|15385.9|15384.4|15389.9|15388.4|15384.9|15383.4|217
1650616420000|2022-04-22 08:33:40|15384.9|15383.4|15381.7|15380.2|15384.9|15383.4|15381.7|15380.2|234
1650616430000|2022-04-22 08:33:50|15382.4|15379.9|15381.7|15380.2|15382.4|15380.2|15381.7|15379.9|67
1650616440000|2022-04-22 08:34:00|15382.2|15380.7|15384.9|15383.4|15385.2|15383.4|15382.2|15380.7|177
1650616450000|2022-04-22 08:34:10|15384.7|15383.2|15383.9|15382.4|15384.9|15383.4|15383.2|15380.7|41
1650616460000|2022-04-22 08:34:20|15382.9|15381.4|15382.7|15380.2|15383.9|15382.4|15381.7|15380.2|170
1650616470000|2022-04-22 08:34:30|15381.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|32
1650616480000|2022-04-22 08:34:40|15381.2|15379.7|15376.7|15375.2|15381.2|15379.7|15376.7|15375.2|128
1650616490000|2022-04-22 08:34:50|15375.9|15374.2|15375.7|15374.2|15376.9|15375.2|15375.7|15374.2|212
1650616500000|2022-04-22 08:35:00|15376.7|15375.2|15382.7|15381.2|15382.7|15381.2|15376.7|15375.2|315
1650616510000|2022-04-22 08:35:10|15382.4|15380.2|15380.7|15379.2|15382.7|15381.2|15380.7|15379.2|93
1650616520000|2022-04-22 08:35:20|15381.7|15379.4|15380.7|15379.2|15381.9|15380.2|15380.7|15379.2|77
1650616530000|2022-04-22 08:35:30|15380.4|15378.2|15381.7|15380.2|15382.9|15381.2|15379.7|15377.9|38
1650616540000|2022-04-22 08:35:40|15382.7|15380.9|15381.7|15380.2|15382.7|15381.2|15381.7|15379.9|101
1650616550000|2022-04-22 08:35:50|15380.7|15379.2|15379.7|15378.2|15380.7|15379.2|15379.7|15378.2|46
1650616560000|2022-04-22 08:36:00|15378.7|15377.2|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|45
1650616570000|2022-04-22 08:36:10|15378.9|15376.4|15378.7|15377.2|15378.9|15377.2|15377.7|15375.9|69
1650616580000|2022-04-22 08:36:20|15377.7|15376.2|15380.7|15379.2|15381.7|15380.2|15377.7|15376.2|118
1650616590000|2022-04-22 08:36:30|15379.7|15378.2|15379.7|15378.2|15380.7|15379.2|15379.7|15378.2|22
1650616600000|2022-04-22 08:36:40|15378.7|15377.2|15377.7|15376.2|15378.7|15377.2|15376.7|15375.2|280
1650616610000|2022-04-22 08:36:50|15376.7|15375.2|15377.7|15376.2|15378.7|15377.2|15376.7|15375.2|178
1650616620000|2022-04-22 08:37:00|15377.2|15375.7|15379.7|15378.2|15380.7|15378.2|15376.7|15375.2|44
1650616630000|2022-04-22 08:37:10|15379.9|15378.4|15380.7|15378.2|15380.7|15379.2|15379.7|15378.2|71
1650616640000|2022-04-22 08:37:20|15379.9|15378.4|15380.7|15379.2|15381.2|15379.7|15379.9|15377.9|128
1650616650000|2022-04-22 08:37:30|15380.2|15378.7|15382.7|15381.2|15382.7|15381.2|15380.2|15378.2|360
1650616660000|2022-04-22 08:37:40|15383.2|15381.7|15383.9|15382.4|15384.7|15382.4|15382.7|15381.2|90
1650616670000|2022-04-22 08:37:50|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|33
1650616680000|2022-04-22 08:38:00|15382.2|15380.7|15380.7|15379.2|15382.7|15381.2|15380.7|15379.2|31
1650616690000|2022-04-22 08:38:10|15379.7|15378.2|15381.7|15380.2|15381.7|15380.2|15379.7|15378.2|69
1650616700000|2022-04-22 08:38:20|15382.7|15381.2|15382.7|15381.2|15383.9|15382.4|15382.7|15381.2|57
1650616710000|2022-04-22 08:38:30|15383.7|15380.2|15380.7|15379.2|15383.7|15380.2|15380.7|15378.9|151
1650616720000|2022-04-22 08:38:40|15381.7|15380.2|15381.7|15380.2|15382.7|15381.2|15381.4|15379.2|112
1650616730000|2022-04-22 08:38:50|15382.7|15381.2|15383.9|15382.4|15383.9|15382.4|15381.7|15380.2|176
1650616740000|2022-04-22 08:39:00|15383.4|15381.9|15380.7|15379.2|15383.4|15381.9|15380.7|15379.2|150
1650616750000|2022-04-22 08:39:10|15381.7|15380.2|15383.9|15382.4|15383.9|15382.4|15380.7|15379.2|120
1650616760000|2022-04-22 08:39:20|15383.2|15381.7|15386.9|15385.4|15387.9|15386.4|15383.2|15381.7|130
1650616770000|2022-04-22 08:39:30|15385.9|15384.4|15386.9|15385.4|15387.9|15385.7|15385.9|15384.4|93
1650616780000|2022-04-22 08:39:40|15387.2|15385.7|15390.9|15389.4|15390.9|15389.4|15386.9|15385.4|64
1650616790000|2022-04-22 08:39:50|15389.9|15388.4|15388.9|15387.4|15389.9|15388.4|15388.9|15387.4|75
1650616800000|2022-04-22 08:40:00|15387.9|15386.4|15390.9|15388.4|15390.9|15389.4|15387.9|15386.4|228
1650616810000|2022-04-22 08:40:10|15389.9|15389.4|15388.2|15386.7|15390.9|15389.4|15388.2|15386.7|112
1650616820000|2022-04-22 08:40:20|15388.9|15386.4|15390.2|15388.7|15390.2|15388.7|15388.9|15386.4|204
1650616830000|2022-04-22 08:40:30|15390.4|15388.9|15390.2|15388.7|15391.2|15389.7|15389.2|15387.7|77
1650616840000|2022-04-22 08:40:40|15391.2|15389.7|15389.2|15387.7|15391.2|15389.7|15388.2|15386.7|163
1650616850000|2022-04-22 08:40:50|15390.2|15388.7|15391.2|15389.7|15392.2|15390.7|15390.2|15388.7|152
1650616860000|2022-04-22 08:41:00|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|15391.2|15389.7|50
1650616870000|2022-04-22 08:41:10|15393.2|15389.7|15391.2|15389.7|15393.2|15389.7|15390.2|15388.7|145
1650616880000|2022-04-22 08:41:20|15390.2|15388.7|15390.2|15388.7|15391.4|15389.7|15390.2|15388.7|83
1650616890000|2022-04-22 08:41:30|15391.2|15389.7|15388.2|15386.7|15391.2|15389.7|15388.2|15386.7|135
1650616900000|2022-04-22 08:41:40|15389.2|15385.4|15386.9|15385.4|15389.2|15385.7|15385.9|15384.4|188
1650616910000|2022-04-22 08:41:50|15387.9|15384.7|15385.9|15383.4|15387.9|15384.7|15384.9|15383.4|181
1650616920000|2022-04-22 08:42:00|15386.4|15384.4|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|175
1650616930000|2022-04-22 08:42:10|15387.9|15386.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|68
1650616940000|2022-04-22 08:42:20|15386.9|15385.4|15387.9|15385.4|15387.9|15386.4|15386.9|15385.2|122
1650616950000|2022-04-22 08:42:30|15386.9|15384.9|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|55
1650616960000|2022-04-22 08:42:40|15387.9|15386.4|15384.9|15383.4|15387.9|15386.4|15384.9|15383.4|201
1650616970000|2022-04-22 08:42:50|15385.9|15384.4|15386.9|15385.4|15386.9|15385.4|15384.9|15383.2|144
1650616980000|2022-04-22 08:43:00|15387.9|15386.4|15388.9|15387.4|15389.9|15388.4|15387.9|15386.4|438
1650616990000|2022-04-22 08:43:10|15388.4|15386.9|15387.9|15386.4|15389.2|15387.4|15387.9|15386.4|165
1650617000000|2022-04-22 08:43:20|15388.4|15386.9|15387.9|15385.4|15389.9|15388.4|15386.9|15385.4|107
1650617010000|2022-04-22 08:43:30|15387.2|15385.7|15387.9|15386.4|15387.9|15386.4|15385.9|15384.4|38
1650617020000|2022-04-22 08:43:40|15387.4|15385.9|15387.9|15385.4|15388.2|15386.4|15386.9|15385.4|328
1650617030000|2022-04-22 08:43:50|15387.7|15385.2|15386.9|15384.4|15387.9|15386.4|15385.9|15384.4|25
1650617040000|2022-04-22 08:44:00|15385.9|15384.9|15385.9|15384.4|15386.9|15385.4|15385.9|15384.2|56
1650617050000|2022-04-22 08:44:10|15386.9|15385.4|15383.9|15382.4|15386.9|15385.4|15383.7|15381.2|443
1650617060000|2022-04-22 08:44:20|15384.9|15381.2|15382.7|15381.2|15384.9|15381.2|15382.7|15381.2|115
1650617070000|2022-04-22 08:44:30|15382.2|15380.7|15381.7|15380.2|15382.9|15381.2|15381.7|15380.2|313
1650617080000|2022-04-22 08:44:40|15380.7|15379.2|15379.7|15378.2|15380.7|15379.2|15377.7|15376.2|210
1650617090000|2022-04-22 08:44:50|15380.7|15379.2|15379.7|15378.2|15380.7|15379.2|15378.7|15377.2|178
1650617100000|2022-04-22 08:45:00|15380.7|15379.2|15380.7|15379.2|15380.9|15379.2|15380.7|15378.2|36
1650617110000|2022-04-22 08:45:10|15380.4|15378.2|15378.7|15377.2|15380.7|15379.2|15377.7|15376.2|132
1650617120000|2022-04-22 08:45:20|15379.7|15378.2|15379.7|15378.2|15379.9|15378.2|15378.7|15376.9|120
1650617130000|2022-04-22 08:45:30|15378.7|15377.2|15380.7|15379.2|15382.7|15381.2|15378.7|15376.9|344
1650617140000|2022-04-22 08:45:40|15381.7|15380.2|15380.7|15379.2|15381.7|15380.2|15380.7|15379.2|216
1650617150000|2022-04-22 08:45:50|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15380.7|15379.2|257
1650617160000|2022-04-22 08:46:00|15382.7|15381.2|15383.9|15382.4|15383.9|15382.4|15381.7|15380.2|215
1650617170000|2022-04-22 08:46:10|15383.7|15381.2|15382.7|15380.2|15383.7|15381.2|15381.7|15380.2|27
1650617180000|2022-04-22 08:46:20|15381.7|15381.2|15381.7|15380.2|15381.7|15381.2|15381.7|15380.2|1
1650617190000|2022-04-22 08:46:30|15380.7|15379.2|15381.7|15380.2|15381.7|15380.2|15380.7|15379.2|172
1650617200000|2022-04-22 08:46:40|||||||||28
1650617210000|2022-04-22 08:46:50|15382.4|15379.9|15382.7|15381.2|15383.9|15382.4|15382.2|15379.9|22
1650617220000|2022-04-22 08:47:00|15383.9|15382.4|15382.7|15381.2|15384.2|15382.4|15382.7|15381.2|6
1650617230000|2022-04-22 08:47:10|15380.7|15379.2|15381.7|15380.2|15381.7|15380.2|15380.7|15379.2|55
1650617240000|2022-04-22 08:47:20|15381.9|15379.4|15383.9|15382.4|15383.9|15382.4|15381.7|15379.4|66
1650617250000|2022-04-22 08:47:30|15382.9|15381.4|15383.9|15382.4|15383.9|15382.4|15382.7|15381.2|116
1650617260000|2022-04-22 08:47:40|15384.4|15382.9|15383.9|15382.4|15384.9|15383.4|15383.9|15382.4|16
1650617270000|2022-04-22 08:47:50|15384.9|15383.4|15383.9|15382.4|15385.2|15383.4|15383.9|15382.4|58
1650617280000|2022-04-22 08:48:00|15384.4|15382.9|15382.7|15381.2|15384.9|15383.4|15382.7|15381.2|59
1650617290000|2022-04-22 08:48:10|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|15383.9|15382.4|5
1650617300000|2022-04-22 08:48:20|15384.9|15383.4|15385.9|15384.4|15385.9|15384.4|15384.9|15382.4|106
1650617310000|2022-04-22 08:48:30|15384.9|15383.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|71
1650617320000|2022-04-22 08:48:40|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|139
1650617330000|2022-04-22 08:48:50|15385.7|15384.2|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|21
1650617340000|2022-04-22 08:49:00|||||||||2
1650617350000|2022-04-22 08:49:10|15386.9|15385.4|15386.9|15385.4|15387.4|15385.9|15386.9|15385.4|74
1650617360000|2022-04-22 08:49:20|15385.9|15384.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|129
1650617370000|2022-04-22 08:49:30|15384.9|15383.4|15383.9|15382.4|15384.9|15383.4|15383.9|15382.4|36
1650617380000|2022-04-22 08:49:40|15384.9|15382.7|15383.9|15382.4|15384.9|15383.4|15382.4|15380.9|36
1650617390000|2022-04-22 08:49:50|15384.7|15382.2|15383.9|15382.4|15384.9|15383.4|15383.9|15382.2|276
1650617400000|2022-04-22 08:50:00|15382.7|15381.2|15381.7|15380.2|15382.9|15381.2|15381.2|15379.7|69
1650617410000|2022-04-22 08:50:10|15382.4|15379.9|15381.7|15380.2|15382.7|15381.2|15381.7|15379.9|324
1650617420000|2022-04-22 08:50:20|15380.7|15379.2|15380.7|15378.2|15380.7|15380.2|15379.7|15378.2|73
1650617430000|2022-04-22 08:50:30|15379.9|15378.4|15378.7|15377.2|15380.7|15378.4|15378.7|15376.9|239
1650617440000|2022-04-22 08:50:40|15379.7|15378.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|130
1650617450000|2022-04-22 08:50:50|15381.7|15380.2|15380.7|15379.2|15382.7|15381.2|15380.7|15379.2|75
1650617460000|2022-04-22 08:51:00|15379.7|15378.2|15377.7|15376.2|15379.9|15378.2|15377.7|15375.9|119
1650617470000|2022-04-22 08:51:10|15378.7|15377.2|15379.7|15378.2|15379.7|15378.2|15378.7|15377.2|34
1650617480000|2022-04-22 08:51:20|15380.7|15379.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|45
1650617490000|2022-04-22 08:51:30|15381.7|15380.2|15381.7|15380.2|15382.7|15381.2|15380.7|15379.2|86
1650617500000|2022-04-22 08:51:40|15380.7|15379.2|15379.7|15378.2|15380.7|15379.2|15378.7|15377.2|241
1650617510000|2022-04-22 08:51:50|||||||||6
1650617520000|2022-04-22 08:52:00|15380.9|15378.4|15379.7|15378.2|15380.9|15378.4|15379.7|15378.2|97
1650617530000|2022-04-22 08:52:10|||||||||3
1650617540000|2022-04-22 08:52:20|15380.4|15377.9|15379.7|15378.2|15380.4|15378.2|15379.7|15377.9|121
1650617550000|2022-04-22 08:52:30|15380.7|15379.2|15381.7|15380.2|15381.7|15380.2|15379.7|15378.2|222
1650617560000|2022-04-22 08:52:40|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|84
1650617580000|2022-04-22 08:53:00|||||||||67
1650617600000|2022-04-22 08:53:20|15382.7||15381.7||15382.7||15381.7||39
1650617610000|2022-04-22 08:53:30|15382.7|15381.2|15381.7|15380.2|15382.7|15381.2|15381.7|15380.2|17
1650617620000|2022-04-22 08:53:40|||||||||16
1650617630000|2022-04-22 08:53:50|15382.2|15380.7|15382.7|15381.2|15384.2|15381.7|15382.2|15380.7|54
1650617640000|2022-04-22 08:54:00|15382.2|15380.7|15383.9|15382.4|15383.9|15382.4|15382.2|15380.7|109
1650617650000|2022-04-22 08:54:10||15381.4||15382.4||15382.4||15381.4|159
1650617660000|2022-04-22 08:54:20|15383.4|15381.9|15382.7|15381.2|15383.4|15381.9|15382.7|15381.2|64
1650617670000|2022-04-22 08:54:30|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|24
1650617680000|2022-04-22 08:54:40|15381.2|15379.7|15381.7|15380.2|15381.7|15380.2|15380.7|15379.2|70
1650617690000|2022-04-22 08:54:50|15380.7|15379.2|15379.7|15378.2|15381.7|15380.2|15378.7|15376.7|234
1650617700000|2022-04-22 08:55:00|15379.2|15377.7|15378.7|15377.2|15379.2|15377.7|15378.7|15377.2|138
1650617710000|2022-04-22 08:55:10|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|159
1650617720000|2022-04-22 08:55:20|15380.7|15379.2|15383.9|15382.4|15383.9|15382.4|15380.7|15379.2|66
1650617730000|2022-04-22 08:55:30|15383.2|15380.7|15382.7|15381.2|15383.9|15382.4|15382.4|15380.7|39
1650617740000|2022-04-22 08:55:40|15383.7|15382.2|15383.9|15382.4|15383.9|15382.4|15383.7|15382.2|0
1650617750000|2022-04-22 08:55:50|15384.9|15383.4|15383.9|15382.4|15384.9|15383.4|15383.9|15382.4|122
1650617760000|2022-04-22 08:56:00|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|230
1650617770000|2022-04-22 08:56:10|15385.4|15383.9|15385.9|15383.4|15385.9|15384.4|15385.4|15383.4|43
1650617780000|2022-04-22 08:56:20|15385.2|15383.7|15385.9|15384.4|15386.2|15384.4|15384.9|15383.4|29
1650617790000|2022-04-22 08:56:30|||||||||46
1650617800000|2022-04-22 08:56:40|15384.9|15383.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|150
1650617810000|2022-04-22 08:56:50|15385.7|15384.2|15384.4|15382.9|15385.9|15384.4|15384.4|15382.4|62
1650617820000|2022-04-22 08:57:00|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|33
1650617830000|2022-04-22 08:57:10|15385.9||15384.9||15385.9||15384.9||48
1650617840000|2022-04-22 08:57:20|15383.9|15382.4|15384.9|15382.4|15384.9|15382.7|15383.9|15382.4|18
1650617850000|2022-04-22 08:57:30|15385.2|15382.7|15384.9|15382.4|15385.2|15383.4|15383.9|15382.4|50
1650617860000|2022-04-22 08:57:40|15383.9|15381.2|15383.9|15382.4|15383.9|15382.4|15383.2|15380.7|51
1650617870000|2022-04-22 08:57:50|15383.7|15381.4|15383.9|15382.4|15383.9|15382.4|15382.7|15381.2|115
1650617880000|2022-04-22 08:58:00|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|15382.7|15381.2|19
1650617890000|2022-04-22 08:58:10|15382.2|15380.7|15380.7|15379.2|15382.2|15380.7|15380.7|15379.2|45
1650617900000|2022-04-22 08:58:20|15379.7|15378.2|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|101
1650617910000|2022-04-22 08:58:30|15381.7|15380.2|15379.7|15378.2|15381.7|15380.2|15379.7|15378.2|93
1650617920000|2022-04-22 08:58:40|15380.7|15379.2|15379.7|15378.2|15380.7|15379.2|15379.7|15378.2|40
1650617930000|2022-04-22 08:58:50|15380.7|15378.9|15380.7|15379.2|15380.7|15379.2|15380.4|15378.9|6
1650617940000|2022-04-22 08:59:00|15381.7|15379.9|15380.7|15379.2|15381.9|15379.9|15380.7|15379.2|8
1650617950000|2022-04-22 08:59:10|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|15379.7|15378.2|205
1650617960000|2022-04-22 08:59:20|||||||||1
1650617980000|2022-04-22 08:59:40|15380.7|15378.9|15381.7|15379.2|15381.7|15380.2|15379.7|15377.9|73
1650617990000|2022-04-22 08:59:50|15380.9|15379.4|15381.7|15380.2|15381.7|15380.2|15380.7|15378.9|10
1650618000000|2022-04-22 09:00:00|15380.7|15379.2|15378.7|15377.2|15380.7|15379.2|15378.7|15377.2|240
1650618010000|2022-04-22 09:00:10|15379.7||15378.7||15379.7||15378.7||64
1650618020000|2022-04-22 09:00:20|15377.7|15376.2|15376.7|15375.2|15377.7|15376.2|15376.7|15375.2|171
1650618030000|2022-04-22 09:00:30|15377.7|15376.2|15377.7|15376.2|15377.9|15376.2|15376.7|15375.2|196
1650618040000|2022-04-22 09:00:40|15376.7|15375.2|15377.7|15376.2|15377.7|15376.2|15376.7|15375.2|77
1650618050000|2022-04-22 09:00:50|15377.2|15375.7|15377.7|15376.2|15377.7|15376.2|15377.2|15375.7|32
1650618060000|2022-04-22 09:01:00|||||||||54
1650618070000|2022-04-22 09:01:10|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|15376.7|15375.2|89
1650618080000|2022-04-22 09:01:20|15377.7|15376.2|15377.7|15376.2|15377.7|15376.2|15376.7|15375.2|70
1650618090000|2022-04-22 09:01:30|15377.2|15375.7|15374.7|15373.2|15377.2|15375.7|15374.7|15373.2|64
1650618100000|2022-04-22 09:01:40|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|15372.7|15371.2|50
1650618110000|2022-04-22 09:01:50|15372.7|15371.2|15372.7|15371.2|15373.7|15371.2|15372.7|15371.2|16
1650618120000|2022-04-22 09:02:00|15373.2|15371.7|15373.7|15371.2|15374.7|15373.2|15372.7|15371.2|246
1650618130000|2022-04-22 09:02:10|15372.9|15371.4|15371.7|15370.2|15372.9|15371.4|15370.7|15369.2|315
1650618140000|2022-04-22 09:02:20|15372.7|15371.2|15371.7|15370.2|15372.7|15371.2|15370.7|15369.2|37
1650618150000|2022-04-22 09:02:30|15370.7|15369.2|15370.7|15369.2|15370.7|15369.2|15370.7|15369.2|109
1650618160000|2022-04-22 09:02:40|15370.4|15368.2|15371.7|15370.2|15371.7|15370.2|15370.4|15368.2|73
1650618170000|2022-04-22 09:02:50|15371.2|15369.7|15369.7|15368.2|15371.2|15369.7|15369.7|15368.2|45
1650618180000|2022-04-22 09:03:00|15370.4|15367.9|15368.7|15367.2|15371.7|15369.2|15367.4|15365.9|159
1650618190000|2022-04-22 09:03:10|15368.4|15366.2|15366.4|15364.9|15368.7|15367.2|15366.4|15364.9|84
1650618200000|2022-04-22 09:03:20|15367.4|15365.2|15366.4|15364.9|15367.4|15365.9|15366.4|15364.9|375
1650618210000|2022-04-22 09:03:30|15367.4|15365.9|15368.7|15367.2|15368.7|15367.2|15367.4|15365.9|26
1650618220000|2022-04-22 09:03:40|15369.7|15368.2|15370.7|15369.2|15370.9|15369.2|15369.7|15368.2|119
1650618230000|2022-04-22 09:03:50|||||||||82
1650618240000|2022-04-22 09:04:00|15371.4|15369.9|15371.7|15370.2|15372.7|15370.4|15371.4|15369.9|39
1650618250000|2022-04-22 09:04:10|15372.7|15371.2|15372.7|15371.2|15373.7|15372.2|15371.7|15370.2|123
1650618260000|2022-04-22 09:04:20|15372.4|15369.9|15372.2|15370.7|15372.7|15371.2|15371.7|15369.9|60
1650618270000|2022-04-22 09:04:30|15372.7|15371.2|15370.7|15369.2|15372.7|15371.2|15370.7|15369.2|136
1650618280000|2022-04-22 09:04:40|15371.7|15370.2|15371.7|15370.2|15372.7|15371.2|15370.7|15369.2|120
1650618290000|2022-04-22 09:04:50|15372.4|15370.9|15372.7|15371.2|15372.7|15371.2|15372.4|15370.9|36
1650618300000|2022-04-22 09:05:00|15373.7|15372.2|15374.7|15373.2|15374.7|15373.2|15373.7|15372.2|54
1650618310000|2022-04-22 09:05:10|15373.7|15372.2|15373.7|15372.2|15374.7|15373.2|15373.7|15372.2|11
1650618320000|2022-04-22 09:05:20|15374.7|15373.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|75
1650618330000|2022-04-22 09:05:30|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|46
1650618340000|2022-04-22 09:05:40|15375.2|15373.7|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|632
1650618350000|2022-04-22 09:05:50|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|15373.7|15372.2|259
1650618360000|2022-04-22 09:06:00|15373.9|15372.4|15375.9|15374.4|15375.9|15374.4|15373.9|15372.4|103
1650618370000|2022-04-22 09:06:10|15376.9|15375.4|15376.9|15375.4|15376.9|15375.4|15376.9|15375.4|3
1650618380000|2022-04-22 09:06:20|15375.9|15374.4|15374.9|15372.4|15376.2|15374.4|15373.9|15372.4|195
1650618390000|2022-04-22 09:06:30|15374.2|15373.4|15374.9|15373.4|15374.9|15373.4|15373.9|15372.4|20
1650618400000|2022-04-22 09:06:40|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|7
1650618410000|2022-04-22 09:06:50|15374.9|15373.4|15373.9|15372.4|15374.9|15373.4|15373.9|15372.4|223
1650618420000|2022-04-22 09:07:00|15372.9|15371.4|15372.9|15371.4|15373.9|15371.4|15372.9|15371.4|75
1650618430000|2022-04-22 09:07:10|15373.9|15372.4|15371.9|15370.4|15373.9|15372.4|15370.9|15369.4|339
1650618440000|2022-04-22 09:07:20|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|10
1650618450000|2022-04-22 09:07:30|15370.4|15368.9|15370.9|15369.4|15370.9|15369.4|15369.9|15368.2|40
1650618460000|2022-04-22 09:07:40|15369.9|15368.4|15372.9|15371.4|15372.9|15371.4|15369.9|15368.4|64
1650618470000|2022-04-22 09:07:50|15373.9|15372.4|15372.9|15371.4|15373.9|15372.4|15372.9|15371.4|89
1650618480000|2022-04-22 09:08:00|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|15372.9|15371.4|30
1650618490000|2022-04-22 09:08:10|15374.9|15373.4|15374.9|15373.4|15374.9|15373.4|15374.9|15373.4|72
1650618500000|2022-04-22 09:08:20|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|15373.9|15372.4|2
1650618510000|2022-04-22 09:08:30|15372.9|15371.4|15370.9|15369.4|15372.9|15371.4|15369.9|15368.2|165
1650618520000|2022-04-22 09:08:40|15371.9|15370.4|15371.9|15370.4|15372.9|15371.4|15370.9|15369.4|93
1650618530000|2022-04-22 09:08:50|15370.9|15369.4|15371.9|15369.4|15371.9|15370.4|15370.9|15369.4|152
1650618540000|2022-04-22 09:09:00|15370.9|15370.4|15369.9|15368.4|15370.9|15370.4|15369.9|15368.4|62
1650618550000|2022-04-22 09:09:10|15369.7|15367.4|15369.9|15368.4|15369.9|15368.4|15369.4|15367.4|133
1650618560000|2022-04-22 09:09:20|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|15367.9|15366.4|97
1650618570000|2022-04-22 09:09:30|15371.2|15368.7|15369.9|15368.4|15371.2|15369.4|15369.9|15367.4|79
1650618580000|2022-04-22 09:09:40|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|151
1650618590000|2022-04-22 09:09:50|15370.2|15368.4|15370.9|15369.4|15370.9|15369.4|15369.9|15368.2|104
1650618600000|2022-04-22 09:10:00|15369.9|15368.4|15370.9|15369.4|15370.9|15369.4|15369.9|15368.4|151
1650618610000|2022-04-22 09:10:10|15371.7|15370.2|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|60
1650618620000|2022-04-22 09:10:20|15370.9|15369.4|15370.9|15369.4|15371.9|15370.4|15370.9|15369.4|16
1650618630000|2022-04-22 09:10:30|15371.4|15369.9|15371.9|15370.4|15371.9|15370.4|15371.4|15369.9|149
1650618640000|2022-04-22 09:10:40|15372.7|15370.2|15372.5|15371|15372.9|15371|15371.9|15370.2|174
1650618650000|2022-04-22 09:10:50|15372.9|15371.4|15375.9|15374.4|15375.9|15374.4|15372.9|15371.4|49
1650618660000|2022-04-22 09:11:00|15374.9|15373.4|15373.9|15372.4|15374.9|15373.4|15373.9|15372.4|100
1650618670000|2022-04-22 09:11:10|15372.9|15371.4|15373.9|15372.4|15373.9|15372.4|15372.9|15371.4|62
1650618680000|2022-04-22 09:11:20|15372.9|15371.4|15371.9|15370.4|15372.9|15371.4|15371.9|15370.4|75
1650618690000|2022-04-22 09:11:30|15371.7|15370.2|15371.9|15370.4|15371.9|15370.4|15371.7|15370.2|303
1650618700000|2022-04-22 09:11:40|15372.4|15370.9|15372.9|15371.4|15373.2|15371.7|15372.4|15370.9|74
1650618710000|2022-04-22 09:11:50||15370.4||15370.4||15370.4||15370.4|17
1650618720000|2022-04-22 09:12:00|15372.7|15371.2|15371.9|15370.4|15372.9|15371.4|15371.9|15370.4|188
1650618730000|2022-04-22 09:12:10|15371.7|15369.4|15370.9|15369.4|15371.9|15369.4|15370.9|15368.4|161
1650618740000|2022-04-22 09:12:20|15371.9|15370.4|15372.9|15371.4|15372.9|15371.4|15370.9|15369|294
1650618750000|2022-04-22 09:12:30|15373.5|15372|15372.9|15371.4|15373.9|15372|15372.9|15371.4|199
1650618760000|2022-04-22 09:12:40|15373.9|15372.4|15374.9|15372.4|15374.9|15373.4|15373.9|15372.4|68
1650618770000|2022-04-22 09:12:50|15374.7|15373.4|15373.9|15372.4|15374.7|15373.4|15373.9|15372.2|116
1650618780000|2022-04-22 09:13:00|||||||||77
1650618790000|2022-04-22 09:13:10|||||||||30
1650618800000|2022-04-22 09:13:20|15372.9|15371.4|15373.9|15372.4|15373.9|15372.4|15372.9|15371.4|97
1650618810000|2022-04-22 09:13:30|15372.9|15371.4|15372.9|15371.4|15373.2|15371.4|15371.9|15370.4|126
1650618820000|2022-04-22 09:13:40|||||||||22
1650618830000|2022-04-22 09:13:50|||||||||36
1650618840000|2022-04-22 09:14:00|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|143
1650618850000|2022-04-22 09:14:10|15372.9|15371.4|15369.9|15368.4|15372.9|15371.4|15369.9|15368.4|276
1650618860000|2022-04-22 09:14:20|15370.9|15369.4|15370.9|15368.4|15370.9|15369.4|15369.9|15368.4|85
1650618870000|2022-04-22 09:14:30|15371.4|15369.4|15371.2|15369.7|15371.4|15369.7|15369.9|15368.4|141
1650618880000|2022-04-22 09:14:40|15370.7|15369.2|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|48
1650618890000|2022-04-22 09:14:50|15370.7|15369.2|15370.2|15368.7|15371.2|15369.7|15369.7|15368.2|225
1650618900000|2022-04-22 09:15:00|15371.2|15369.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.4|248
1650618910000|2022-04-22 09:15:10|15369.9|15368.4|15369.2|15367.7|15370.2|15368.7|15369.2|15367.7|144
1650618920000|2022-04-22 09:15:20|15369.9|15368.4|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|40
1650618930000|2022-04-22 09:15:30|15371.2|15369.7|15372.7|15371.2|15374.7|15372.2|15371.2|15369.7|90
1650618940000|2022-04-22 09:15:40|15373.4|15371.9|15374.7|15373.2|15374.7|15373.2|15373.4|15371.9|18
1650618950000|2022-04-22 09:15:50|15375.7|15374.2|15373.7|15372.2|15375.7|15374.2|15373.7|15372.2|92
1650618960000|2022-04-22 09:16:00|15374.7|15371.2|15372.7|15371.2|15374.7|15371.2|15372.7|15371.2|57
1650618970000|2022-04-22 09:16:10|15373.4|15370.9|15372.7|15371.2|15373.4|15371.2|15372.7|15370.9|186
1650618980000|2022-04-22 09:16:20|||||||||15
1650618990000|2022-04-22 09:16:30|||||||||87
1650619000000|2022-04-22 09:16:40|15373.2|15371.7|15372.7|15371.2|15373.7|15372.2|15371.7|15370.2|139
1650619010000|2022-04-22 09:16:50|15372.2|15370.7|15372.7|15371.2|15372.7|15371.2|15372.2|15370.7|49
1650619020000|2022-04-22 09:17:00|15372.2|15370.7|15371.7|15370.2|15372.7|15371.2|15371.7|15369.9|92
1650619030000|2022-04-22 09:17:10|15372.7|15371.2|15372.7|15370.2|15372.7|15371.2|15371.7|15370.2|101
1650619040000|2022-04-22 09:17:20|15371.7|15371.2|15370.2|15368.7|15371.7|15371.2|15370.2|15368.7|39
1650619050000|2022-04-22 09:17:30|15369.2|15367.7|15370.2|15368.7|15371.4|15369.9|15369.2|15367.7|399
1650619060000|2022-04-22 09:17:40|15370.4|15368.9|15370.2|15367.7|15370.4|15368.9|15369.9|15367.7|42
1650619070000|2022-04-22 09:17:50|15369.9|15368.4|15371.4|15369.9|15371.4|15369.9|15369.9|15367.7|30
1650619080000|2022-04-22 09:18:00|15370.9|15369.4|15367.2|15365.7|15370.9|15369.4|15367.2|15365.7|174
1650619090000|2022-04-22 09:18:10|15367.7|15366.2|15368.2|15366.7|15368.4|15366.7|15367.2|15365.7|241
1650619100000|2022-04-22 09:18:20|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|4
1650619110000|2022-04-22 09:18:30|15367.2|15365.7|15368.2|15366.7|15368.9|15367.4|15367.2|15365.7|201
1650619120000|2022-04-22 09:18:40|15369.2|15367.7|15371.4|15369.9|15372.4|15370.4|15368.2|15366.7|161
1650619130000|2022-04-22 09:18:50|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|89
1650619140000|2022-04-22 09:19:00|15373.4|15371.9|15372.4|15370.9|15373.4|15371.9|15372.4|15370.9|91
1650619150000|2022-04-22 09:19:10|15373.4|15371.9|15372.4|15370.9|15373.4|15371.9|15372.4|15370.9|48
1650619160000|2022-04-22 09:19:20|15373.4|15371.9|15373.4|15370.9|15373.7|15371.9|15372.4|15370.9|92
1650619170000|2022-04-22 09:19:30|15374.4|15371.9|15373.4|15371.9|15374.4|15372.9|15373.4|15371.9|88
1650619180000|2022-04-22 09:19:40|15373.9|15372.4|15374.4|15372.9|15374.4|15372.9|15373.9|15372.4|55
1650619190000|2022-04-22 09:19:50|15375.4|15373.9|15376.4|15374.9|15377.4|15375.9|15375.4|15373.9|439
1650619200000|2022-04-22 09:20:00|15377.4|15373.9|15377.4|15375.9|15377.4|15375.9|15377.4|15373.9|65
1650619210000|2022-04-22 09:20:10|15376.9|15375.4|15376.4|15374.9|15376.9|15375.4|15376.4|15374.9|224
1650619220000|2022-04-22 09:20:20|15377.4|15375.9|15377.4|15375.9|15378.4|15376.9|15376.4|15374.9|107
1650619230000|2022-04-22 09:20:30|15377.9|15376.4|15377.4|15375.9|15378.4|15376.4|15377.4|15375.9|33
1650619240000|2022-04-22 09:20:40|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|66
1650619250000|2022-04-22 09:20:50|15379.4|15377.9|15380.4|15378.9|15380.4|15378.9|15378.4|15376.9|192
1650619260000|2022-04-22 09:21:00|15379.9|15378.4|15380.4|15377.9|15380.4|15378.9|15379.4|15377.9|46
1650619270000|2022-04-22 09:21:10|15379.4|15378.9|15379.4|15377.9|15380.4|15378.9|15379.4|15377.9|27
1650619280000|2022-04-22 09:21:20|||||||||9
1650619290000|2022-04-22 09:21:30|15379.2|15376.9|15380.4|15378.9|15380.4|15378.9|15379.2|15376.9|181
1650619300000|2022-04-22 09:21:40|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|15381.4|15379.9|101
1650619310000|2022-04-22 09:21:50|||||||||49
1650619320000|2022-04-22 09:22:00|15382.4|15380.7|15382.4|15380.9|15382.4|15380.9|15382.2|15380.7|1
1650619330000|2022-04-22 09:22:10|15382.9|15381.4|15382.4|15380.9|15383.4|15381.9|15382.4|15380.7|101
1650619340000|2022-04-22 09:22:20|15382.7|15381.2|15383.4|15381.9|15383.4|15381.9|15382.7|15381.2|143
1650619350000|2022-04-22 09:22:30|15384.4|15382.9|15385.4|15383.9|15386.4|15384.9|15384.4|15382.9|132
1650619360000|2022-04-22 09:22:40|15386.4|15384.2|15387.7|15386.2|15387.7|15386.2|15385.4|15383.9|106
1650619370000|2022-04-22 09:22:50|15387.2|15385.7|15385.4|15383.9|15387.9|15386.2|15385.4|15383.9|137
1650619380000|2022-04-22 09:23:00|15385.7|15383.2|15383.4|15381.9|15385.7|15383.2|15383.4|15381.9|38
1650619390000|2022-04-22 09:23:10|15384.4|15380.9|15383.4|15381.9|15384.4|15381.9|15382.4|15380.9|51
1650619400000|2022-04-22 09:23:20|15382.9|15381.4|15382.4|15380.9|15382.9|15381.4|15382.4|15380.9|77
1650619410000|2022-04-22 09:23:30|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|48
1650619420000|2022-04-22 09:23:40|15383.9|15382.4|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|30
1650619430000|2022-04-22 09:23:50|15384.2|15381.7|15384.4|15382.9|15384.4|15382.9|15384.2|15381.7|5
1650619440000|2022-04-22 09:24:00|15384.9|15383.4|15383.4|15381.9|15385.4|15383.4|15383.4|15381.7|19
1650619450000|2022-04-22 09:24:10|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15382.4|15380.9|36
1650619460000|2022-04-22 09:24:20|15383.4|15381.9|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|189
1650619470000|2022-04-22 09:24:30|15383.4|15381.9|15380.4|15378.9|15383.4|15381.9|15380.4|15378.9|30
1650619480000|2022-04-22 09:24:40|15381.4|15379.9|15383.4|15381.9|15383.4|15381.9|15381.4|15379.9|42
1650619490000|2022-04-22 09:24:50|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|93
1650619500000|2022-04-22 09:25:00|15384.2|15381.9|15384.4|15382.9|15384.4|15382.9|15382.7|15380.9|159
1650619510000|2022-04-22 09:25:10|15383.7|15381.9|15383.4|15381.9|15383.7|15382.2|15382.4|15380.9|208
1650619520000|2022-04-22 09:25:20|15384.4|15382.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|118
1650619530000|2022-04-22 09:25:30|15384.4|15382.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|15
1650619540000|2022-04-22 09:25:40|15384.9|15383.4|15385.4|15383.9|15385.7|15383.9|15384.9|15382.9|12
1650619550000|2022-04-22 09:25:50|15384.4|15382.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|18
1650619560000|2022-04-22 09:26:00|||||||||4
1650619570000|2022-04-22 09:26:10|15384.4|15382.9|15382.4|15379.9|15384.4|15382.9|15382.4|15379.9|84
1650619580000|2022-04-22 09:26:20|15382.2|15380.7|15383.4|15381.9|15383.7|15381.9|15382.2|15380.7|26
1650619590000|2022-04-22 09:26:30|15382.4|15380.9|15382.4|15380.9|15382.4|15381.9|15382.2|15379.9|57
1650619600000|2022-04-22 09:26:40|15383.4|15381.9|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|76
1650619610000|2022-04-22 09:26:50|15383.9|15382.4|15383.4|15381.9|15384.4|15382.9|15383.4|15381.7|21
1650619620000|2022-04-22 09:27:00|15384.4|15382.2|15382.4|15380.9|15384.4|15382.2|15381.4|15379.9|125
1650619630000|2022-04-22 09:27:10|15381.4|15379.9|15382.4|15380.9|15382.4|15380.9|15380.4|15378.9|290
1650619640000|2022-04-22 09:27:20|15382.9|15381.4|15383.4|15381.9|15384.4|15382.2|15382.4|15380.9|550
1650619650000|2022-04-22 09:27:30|||||||||21
1650619660000|2022-04-22 09:27:40|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|41
1650619670000|2022-04-22 09:27:50|||||||||1
1650619680000|2022-04-22 09:28:00|||||||||4
1650619690000|2022-04-22 09:28:10|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|18
1650619700000|2022-04-22 09:28:20|15384.9|15383.4|15386.4|15384.9|15386.4|15384.9|15384.4|15382.9|204
1650619710000|2022-04-22 09:28:30|15387.7|15386.2|15388.7|15386.2|15388.9|15387.2|15387.7|15386.2|127
1650619720000|2022-04-22 09:28:40|15387.9|15386.4|15387.7|15386.2|15388.7|15387.2|15387.4|15385.9|32
1650619730000|2022-04-22 09:28:50|15388.7|15387.2|15388.7|15386.2|15388.7|15387.2|15388.4|15386.2|79
1650619740000|2022-04-22 09:29:00|15388.4|15386.9|15389.7|15387.2|15390.7|15389.2|15388.4|15386.2|95
1650619750000|2022-04-22 09:29:10|15389.4|15387.9|15389.7|15388.2|15389.7|15388.2|15388.7|15387.2|51
1650619760000|2022-04-22 09:29:20|15389.2|15387.7|15388.7|15387.2|15389.7|15388.2|15388.7|15386.9|242
1650619770000|2022-04-22 09:29:30|||||||||71
1650619780000|2022-04-22 09:29:40||15386.2||15386.2||15386.2||15386.2|62
1650619790000|2022-04-22 09:29:50|15387.9|15387.2|15386.4|15384.9|15387.9|15387.2|15386.4|15384.9|75
1650619800000|2022-04-22 09:30:00|15385.4|15383.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|101
1650619810000|2022-04-22 09:30:10|15383.4|15381.9|15383.4|15381.9|15384.7|15382.2|15381.4|15379.9|161
1650619820000|2022-04-22 09:30:20|15384.4|15382.9|15384.4|15382.9|15384.7|15382.9|15383.4|15381.9|163
1650619830000|2022-04-22 09:30:30|15385.4|15383.9|15385.7|15384.2|15386.7|15384.9|15385.4|15383.9|37
1650619840000|2022-04-22 09:30:40|15386.2|15383.7|15386.4|15384.9|15386.4|15384.9|15385.4|15383.7|82
1650619850000|2022-04-22 09:30:50|15385.4|15383.9|15385.4|15383.9|15386.7|15384.9|15385.4|15383.9|195
1650619860000|2022-04-22 09:31:00|15384.7|15383.2|15385.4|15382.9|15385.4|15383.9|15384.4|15382.7|41
1650619870000|2022-04-22 09:31:10|15384.7|15383.2|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|117
1650619880000|2022-04-22 09:31:20|15385.2|15383.7|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|153
1650619890000|2022-04-22 09:31:30|15386.4|15384.9|15387.7|15386.2|15387.7|15386.2|15386.4|15384.9|85
1650619900000|2022-04-22 09:31:40|15386.4|15384.9|15386.4|15384.9|15387.2|15385.4|15386.4|15384.7|113
1650619910000|2022-04-22 09:31:50|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|25
1650619920000|2022-04-22 09:32:00|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15384.4|15382.9|65
1650619930000|2022-04-22 09:32:10|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|16
1650619940000|2022-04-22 09:32:20|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|38
1650619950000|2022-04-22 09:32:30|15386|15384.5|15386.4|15384.9|15387.7|15386.2|15386|15384.5|48
1650619960000|2022-04-22 09:32:40||15383.9||15384.9||15384.9||15383.9|57
1650619980000|2022-04-22 09:33:00|15387.7|15386.2|15387.7|15386.2|15388.7|15387.2|15387.7|15386.2|50
1650619990000|2022-04-22 09:33:10|15388.7|15386.9|15388.7|15387.2|15388.7|15387.2|15388.4|15386.9|28
1650620000000|2022-04-22 09:33:20|15389.7|15388.2|15389.7|15388.2|15389.9|15388.2|15389.7|15387.4|94
1650620010000|2022-04-22 09:33:30|15390.7|15389.2|15390.7|15389.2|15391.7|15390.2|15390.7|15389.2|115
1650620020000|2022-04-22 09:33:40|15391.7|15390.2|15390.7|15389.2|15391.7|15390.2|15390.7|15389.2|256
1650620030000|2022-04-22 09:33:50|15389.9|15388.2|15389.7|15387.2|15390.7|15389.2|15389.4|15387.2|78
1650620040000|2022-04-22 09:34:00|15389.9|15388.2|15389.7|15387.2|15389.9|15388.2|15388.7|15386.9|26
1650620050000|2022-04-22 09:34:10|15389.4|15387.9|15387.7|15386.2|15389.7|15387.9|15387.7|15386.2|127
1650620060000|2022-04-22 09:34:20|15388.7|15386.9|15387.7|15386.2|15388.7|15387.2|15387.7|15385.9|135
1650620070000|2022-04-22 09:34:30|15388.7|15387.2|15387.7|15386.2|15388.7|15387.2|15387.7|15386.2|78
1650620080000|2022-04-22 09:34:40|15386.7|15385.2|15386.4|15384.9|15387.7|15386.2|15385.4|15383.9|101
1650620090000|2022-04-22 09:34:50|15385.4|15383.9|15386.4|15384.9|15386.7|15384.9|15385.4|15383.9|179
1650620100000|2022-04-22 09:35:00|15386.2|15384.7|15388.7|15387.2|15388.7|15387.2|15386.2|15383.9|165
1650620110000|2022-04-22 09:35:10|15388.9|15387.4|15390.7|15389.2|15390.7|15389.2|15388.7|15387.2|62
1650620120000|2022-04-22 09:35:20|15390.2|15388.7|15390.7|15389.2|15390.9|15389.2|15389.7|15388.2|76
1650620130000|2022-04-22 09:35:30|15391.7|15390.2|15391.7|15390.2|15391.7|15390.2|15391.7|15390.2|39
1650620140000|2022-04-22 09:35:40|15390.7|15389.2|15389.7|15388.2|15390.7|15389.2|15389.7|15388.2|55
1650620150000|2022-04-22 09:35:50|15389.2|15387.7|15390.7|15389.2|15390.7|15389.2|15389.2|15387.2|199
1650620160000|2022-04-22 09:36:00|15390.9|15388.4|15389.7|15388.2|15390.9|15389.2|15389.7|15388.2|124
1650620170000|2022-04-22 09:36:10|15388.9|15387.2|15389.7|15388.2|15389.9|15388.2|15388.7|15386.9|42
1650620180000|2022-04-22 09:36:20|15389.4|15387.9|15389.7|15388.2|15389.7|15388.2|15389.4|15387.9|210
1650620190000|2022-04-22 09:36:30|15388.7|15387.2|15389.7|15388.2|15389.7|15388.2|15388.7|15387.2|128
1650620200000|2022-04-22 09:36:40|||||||||4
1650620210000|2022-04-22 09:36:50|15388.7|15387.2|15389.7|15388.2|15389.7|15388.2|15387.7|15385.9|221
1650620220000|2022-04-22 09:37:00|15390.7|15389.2|15388.7|15387.2|15390.7|15389.2|15388.7|15387.2|30
1650620230000|2022-04-22 09:37:10|15387.7|15386.2|15387.7|15386.2|15388.7|15387.2|15387.7|15386.2|281
1650620240000|2022-04-22 09:37:20|15388.7|15387.2|15389.7|15388.2|15389.7|15388.2|15388.7|15387.2|113
1650620250000|2022-04-22 09:37:30|15390.7|15389.2|15389.7|15388.2|15390.7|15389.2|15389.7|15388.2|18
1650620260000|2022-04-22 09:37:40|15388.7|15387.2|15389.7|15388.2|15389.7|15388.2|15388.7|15387.2|70
1650620270000|2022-04-22 09:37:50|15390.7|15389.2|15390.7|15389.2|15390.7|15389.2|15389.7|15388.2|41
1650620280000|2022-04-22 09:38:00|15391.7|15390.2|15390.7|15389.2|15391.7|15390.2|15390.7|15389.2|38
1650620290000|2022-04-22 09:38:10|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|28
1650620300000|2022-04-22 09:38:20|||||||||8
1650620310000|2022-04-22 09:38:30|15390.7|15389.2|15390.7|15389.2|15390.7|15389.2|15390.7|15389.2|206
1650620320000|2022-04-22 09:38:40|||||||||21
1650620330000|2022-04-22 09:38:50|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|15389.7|15388.2|54
1650620340000|2022-04-22 09:39:00|15390.4|15387.9|15389.7|15388.2|15390.7|15389.2|15389.7|15387.9|302
1650620350000|2022-04-22 09:39:10|15389.9|15388.4|15389.7|15388.2|15390.7|15389.2|15389.7|15388.2|245
1650620360000|2022-04-22 09:39:20|||||||||33
1650620370000|2022-04-22 09:39:30|||||||||15
1650620380000|2022-04-22 09:39:40|||||||||18
1650620390000|2022-04-22 09:39:50|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|15388.7|15387.2|36
1650620400000|2022-04-22 09:40:00|15387.9|15386.2|15385.4|15383.9|15387.9|15386.4|15384.4|15382.9|166
1650620410000|2022-04-22 09:40:10|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|15384.4|15382.9|5
1650620420000|2022-04-22 09:40:20|15385.4|15383.9|15384.4|15381.9|15385.4|15383.9|15384|15381.7|269
1650620430000|2022-04-22 09:40:30|15384.2|15382.7|15382.4|15380.9|15384.4|15382.9|15382.4|15380.9|83
1650620440000|2022-04-22 09:40:40|15381.4|15379.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|365
1650620450000|2022-04-22 09:40:50|15380.4|15378.9|15381.4|15379.9|15381.4|15379.9|15380.4|15378.9|242
1650620460000|2022-04-22 09:41:00|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|104
1650620470000|2022-04-22 09:41:10|15384.4|15382.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.7|66
1650620480000|2022-04-22 09:41:20|15383.7|15382.2|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|411
1650620490000|2022-04-22 09:41:30|||||||||35
1650620500000|2022-04-22 09:41:40|15383.4|15381.9|15383.4|15381.9|15384.4|15382.9|15383.4|15381.9|101
1650620510000|2022-04-22 09:41:50|||||||||2
1650620520000|2022-04-22 09:42:00|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15380.4|15378.7|94
1650620530000|2022-04-22 09:42:10|15382.4|15380.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|26
1650620540000|2022-04-22 09:42:20|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15381.4|15379.9|45
1650620550000|2022-04-22 09:42:30|15382.4|15380.9|15383.4|15381.9|15384.4|15382.9|15382.4|15380.9|17
1650620560000|2022-04-22 09:42:40|15382.4|15380.9|15382.4|15380.9|15382.4|15380.9|15381.4|15379.9|57
1650620580000|2022-04-22 09:43:00|15383.4|15381.9|15383.4|15381.9|15383.4|15381.9|15382.9|15381.4|33
1650620610000|2022-04-22 09:43:30|||||||||1
1650620620000|2022-04-22 09:43:40|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|16
1650620630000|2022-04-22 09:43:50|15383.2|15381.7|15383.4|15381.9|15383.4|15381.9|15383.2|15381.7|154
1650620640000|2022-04-22 09:44:00|15382.4|15380.9|15379.4|15377.9|15383.4|15381.9|15379.4|15377.9|129
1650620650000|2022-04-22 09:44:10|15380.7|15378.2|15379.4|15377.9|15380.7|15378.9|15379.4|15377.9|98
1650620660000|2022-04-22 09:44:20|15378.9|15377.4|15379.4|15377.9|15379.4|15377.9|15378.4|15376.9|214
1650620680000|2022-04-22 09:44:40|||||||||6
1650620690000|2022-04-22 09:44:50|15380.4|15378.9|15379.4|15377.9|15380.4|15378.9|15379.4|15377.9|268
1650620700000|2022-04-22 09:45:00|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|15380.4|15378.9|7
1650620710000|2022-04-22 09:45:10|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|15379.4|15377.9|1
1650620720000|2022-04-22 09:45:20|15379.2|15376.9|15379.4|15377.9|15379.4|15377.9|15379.2|15376.9|207
1650620730000|2022-04-22 09:45:30|15378.4|15376.9|15381.4|15379.9|15381.4|15379.9|15378.4|15376.9|332
1650620740000|2022-04-22 09:45:40|15382.4|15380.9|15379.5|15378|15382.4|15380.9|15379.4|15377.9|319
1650620750000|2022-04-22 09:45:50|15380.5|15379|15380.5|15379|15380.5|15379|15379.5|15378|90
1650620760000|2022-04-22 09:46:00|15380.7|15378.2|15380.5|15379|15380.7|15379|15380.5|15378|7
1650620770000|2022-04-22 09:46:10|15381.5|15380|15381.5|15380|15381.5|15380|15381.5|15380|18
1650620780000|2022-04-22 09:46:20|||||||||7
1650620790000|2022-04-22 09:46:30|15380.5|15379|15379.5|15378|15380.5|15379|15379.5|15378|93
1650620800000|2022-04-22 09:46:40|15380.5|15379|15377.5|15376|15380.5|15379|15377.5|15376|174
1650620810000|2022-04-22 09:46:50|15377.7|15376.2|15378.5|15377|15378.5|15377|15377.7|15376.2|152
1650620820000|2022-04-22 09:47:00|15379.5|15378|15378.5|15377|15379.5|15378|15378.5|15377|63
1650620830000|2022-04-22 09:47:10|15379|15377.5|15379.5|15378|15379.5|15378|15379|15377.5|53
1650620840000|2022-04-22 09:47:20|||||||||8
1650620850000|2022-04-22 09:47:30|15378.5|15377|15379.5|15378|15379.5|15378|15378.5|15377|49
1650620870000|2022-04-22 09:47:50|15380.5|15379|15379.5|15378|15380.5|15379|15378.5|15377|156
1650620880000|2022-04-22 09:48:00|15378.9|15377.4|15378.5|15377|15378.9|15377.4|15378.5|15377|167
1650620890000|2022-04-22 09:48:10|15379.5|15378|15377.5|15376|15379.5|15378|15377.5|15376|227
1650620900000|2022-04-22 09:48:20|15378.5|15377|15378.5|15377|15378.5|15377|15378.5|15377|11
1650620910000|2022-04-22 09:48:30|15379.5|15378|15379.5|15378|15379.5|15378|15379.5|15378|70
1650620920000|2022-04-22 09:48:40|15378.9|15377.4|15378.5|15377|15379.5|15378|15378.5|15377|70
1650620930000|2022-04-22 09:48:50|15377.5|15376|15377.5|15376|15377.5|15376|15377.5|15376|37
1650620940000|2022-04-22 09:49:00|15378.5|15377|15377.5|15376|15378.5|15377|15377.5|15376|51
1650620950000|2022-04-22 09:49:10|15378.5|15377|15378.5|15377|15378.5|15377|15377.5|15376|61
1650620960000|2022-04-22 09:49:20|15378.7|15377.2|15378.5|15377|15379.5|15377.2|15378.5|15376.7|18
1650620970000|2022-04-22 09:49:30|15379.5|15378|15378.5|15377|15380.5|15379|15378.5|15377|274
1650620980000|2022-04-22 09:49:40|15378.7|15377.2|15381.5|15379|15381.7|15380|15378.7|15376.7|77
1650620990000|2022-04-22 09:49:50|15380.7|15379.2|15379.5|15378|15380.9|15379.2|15379.5|15378|91
1650621000000|2022-04-22 09:50:00|15378.9|15377.4|15378.5|15377|15378.9|15377.4|15378.5|15377|127
1650621010000|2022-04-22 09:50:10|15379.5|15376|15379.5|15378|15379.5|15378|15379.5|15376|189
1650621020000|2022-04-22 09:50:20|15379.7|15377.2|15377.5|15376|15379.7|15378|15377|15375|178
1650621030000|2022-04-22 09:50:30|15377|15375.5|15377.5|15376|15377.5|15376|15375.7|15374|528
1650621040000|2022-04-22 09:50:40|||||||||11
1650621050000|2022-04-22 09:50:50|15376.5|15375|15374.5|15373|15376.5|15375|15373.5|15372|97
1650621060000|2022-04-22 09:51:00|15373.5|15372|15373.5|15372|15373.7|15372|15372.5|15371|52
1650621070000|2022-04-22 09:51:10|15372.9|15371.4|15373.5|15371|15373.7|15372|15372.9|15371|32
1650621080000|2022-04-22 09:51:20|15373.2|15371.7|15372.7|15371.2|15374.5|15373|15372.5|15371|105
1650621090000|2022-04-22 09:51:30|15373.5|15371|15372.5|15371|15373.5|15372|15372.5|15371|78
1650621100000|2022-04-22 09:51:40|15373.2|15370.7|15373.5|15372|15373.5|15372|15372.5|15370.7|18
1650621110000|2022-04-22 09:51:50|15374.5|15373|15374.5|15373|15376.5|15375|15374.5|15373|178
1650621120000|2022-04-22 09:52:00|15375.5|15374|15377.5|15376|15377.5|15376|15375.5|15373.2|237
1650621130000|2022-04-22 09:52:10|15376.5|15375|15375.5|15374|15377.5|15376|15375.5|15374|115
1650621140000|2022-04-22 09:52:20|15375.7|15373|15376.5|15375|15376.5|15375|15374.5|15373|26
1650621150000|2022-04-22 09:52:30|15377.5|15375.2|15376.5|15375|15377.5|15375.2|15376.5|15375|364
1650621160000|2022-04-22 09:52:40|15376.9|15375.4|15375.5|15374|15377.5|15376|15375.5|15374|223
1650621170000|2022-04-22 09:52:50|15374.5|15373|15374.5|15373|15374.5|15373|15373.5|15372|153
1650621180000|2022-04-22 09:53:00|15375.5|15374|15375.5|15374|15375.5|15374|15375.5|15374|26
1650621190000|2022-04-22 09:53:10|15374.9|15373.4|15376.5|15374|15376.5|15374|15374.9|15373.4|294
1650621200000|2022-04-22 09:53:20|15376.2|15374.7|15376.5|15375|15376.5|15375|15375.7|15374|31
1650621210000|2022-04-22 09:53:30|15375.4|15373.9|15376.5|15375|15376.5|15375|15374.5|15373|243
1650621220000|2022-04-22 09:53:40|15377.5|15375.7|15378.5|15377|15378.5|15377|15377.2|15375.7|45
1650621230000|2022-04-22 09:53:50|15377.9|15376.4|15378.5|15377|15378.5|15377|15377.9|15376|24
1650621240000|2022-04-22 09:54:00|15379.5|15378|15378.5|15377|15379.5|15378|15378.5|15377|160
1650621250000|2022-04-22 09:54:10|15379.5|15378|15377.5|15376|15379.5|15378|15377.5|15376|16
1650621260000|2022-04-22 09:54:20|15377.7|15375.2|15377.5|15376|15377.7|15376|15377.2|15375|145
1650621270000|2022-04-22 09:54:30|||||||||3
1650621280000|2022-04-22 09:54:40|15377.7|15376.2|15377.5|15376|15377.7|15376.2|15377.5|15376|54
1650621290000|2022-04-22 09:54:50|15376.5|15375|15376.5|15374|15376.5|15375|15375.5|15374|88
1650621300000|2022-04-22 09:55:00|15375.5|15373|15371.5|15370|15375.5|15373|15371.5|15370|219
1650621310000|2022-04-22 09:55:10|15373.5|15372|15373.5|15372|15374.5|15372.2|15373.5|15372|108
1650621320000|2022-04-22 09:55:20|15372.7|15371|15373.5|15372|15373.7|15372|15372.5|15370.7|120
1650621330000|2022-04-22 09:55:30|15372.5|15371|15372.5|15371|15372.5|15372|15372.5|15371|81
1650621340000|2022-04-22 09:55:40|15371.5|15370|15371.5|15370|15371.5|15371|15371.5|15370|29
1650621350000|2022-04-22 09:55:50|15372.2|15369.7|15371.5|15370|15372.2|15370|15371.5|15369.7|40
1650621360000|2022-04-22 09:56:00|15370.5|15369|15371.5|15370|15371.5|15370|15370.5|15369|131
1650621370000|2022-04-22 09:56:10|15370.2|15368.7|15371.5|15370|15371.7|15370|15370.2|15368.5|66
1650621380000|2022-04-22 09:56:20|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|39
1650621390000|2022-04-22 09:56:30|15369.2|15367.7|15370.2|15367.7|15370.2|15368.7|15369.2|15367.5|128
1650621400000|2022-04-22 09:56:40|15369.2|15368.7|15371.5|15370|15371.5|15370|15369.2|15367.7|60
1650621410000|2022-04-22 09:56:50|15370.7|15369|15371.5|15370|15371.5|15370|15370.2|15368.7|57
1650621420000|2022-04-22 09:57:00|15372|15370.5|15370.2|15367.7|15372|15370.5|15369.2|15367.7|496
1650621430000|2022-04-22 09:57:10|15369.2|15366.7|15367.2|15365.7|15369.2|15366.7|15367.2|15365.7|295
1650621440000|2022-04-22 09:57:20|15366.7|15365.2|15366.2|15364.7|15366.7|15365.2|15365.2|15363.7|121
1650621450000|2022-04-22 09:57:30|15365.2|15363.7|15366.2|15364.7|15367.2|15365.7|15365.2|15363.7|230
1650621460000|2022-04-22 09:57:40|15367.2|15365.7|15365.2|15363.7|15367.2|15365.7|15365.2|15363.7|81
1650621470000|2022-04-22 09:57:50|15364.7|15363.2|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|213
1650621480000|2022-04-22 09:58:00|||||||||2
1650621490000|2022-04-22 09:58:10|15366.2|15364.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.5|194
1650621500000|2022-04-22 09:58:20|15366.7|15365.2|15365.2|15363.7|15367.2|15365.7|15365.2|15363.7|91
1650621510000|2022-04-22 09:58:30|15366.2|15364.7|15367.2|15365.7|15367.2|15365.7|15365.2|15363.7|285
1650621520000|2022-04-22 09:58:40|15366.2|15364.7|15367.2|15365.7|15367.5|15365.7|15366.2|15364.7|126
1650621530000|2022-04-22 09:58:50|||||||||7
1650621540000|2022-04-22 09:59:00|15366.7|15365.2|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|301
1650621550000|2022-04-22 09:59:10|15367|15364.7|15366.2|15364.7|15367.2|15365.7|15366.2|15364.7|74
1650621560000|2022-04-22 09:59:20|15365.2|15363.7|15364.2|15362.7|15365.2|15363.7|15363.2|15361.7|251
1650621570000|2022-04-22 09:59:30|15364|15361.7|15364.2|15362.7|15364.2|15362.7|15363.2|15361.5|239
1650621580000|2022-04-22 09:59:40|15363.2|15361.7|15363.2|15361.7|15364.2|15362.7|15363.2|15361.7|84
1650621590000|2022-04-22 09:59:50|15363.5|15361|15363.2|15361.7|15363.5|15361.7|15362.2|15360.7|263
1650621600000|2022-04-22 10:00:00|15362.2|15360.7|15363.2|15361.7|15364.2|15362.7|15362.2|15360.7|188
1650621610000|2022-04-22 10:00:10|15363.5|15361|15360.2|15358.7|15363.5|15361|15360.2|15358.7|474
1650621620000|2022-04-22 10:00:20|15359.2|15357.7|15358.2|15356.7|15359.5|15357.7|15358.2|15356.5|3097
1650621630000|2022-04-22 10:00:30|15359|15356.5|15358.2|15356.7|15359.2|15357.7|15357.2|15355.7|155
1650621640000|2022-04-22 10:00:40|15359.2|15357.7|15358.2|15356.7|15359.2|15357.7|15357.2|15355.7|302
1650621650000|2022-04-22 10:00:50|15359.2|15357.7|15359.2|15357.7|15359.2|15357.7|15359.2|15357.7|79
1650621660000|2022-04-22 10:01:00|15358.2|15356.7|15357.2|15355.7|15358.2|15356.7|15357.2|15355.5|136
1650621670000|2022-04-22 10:01:10|15358|15356.5|15358.2|15356.7|15358.5|15356.7|15357.2|15355.7|116
1650621680000|2022-04-22 10:01:20|15358.5|15357|15358.2|15356.7|15359.2|15357.7|15357.2|15355.7|342
1650621690000|2022-04-22 10:01:30|15357.2|15355.7|15357.2|15355.7|15357.2|15355.7|15356.2|15354.7|78
1650621700000|2022-04-22 10:01:40|15357.5|15355|15358.2|15356.7|15359.2|15357.7|15357|15354.7|94
1650621710000|2022-04-22 10:01:50|15359.2|15357.7|15360.2|15358.7|15360.2|15358.7|15359.2|15357.7|189
1650621720000|2022-04-22 10:02:00|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15361.2|15358.7|44
1650621730000|2022-04-22 10:02:10|15360.2|15358.7|15361.2|15359.7|15361.2|15359.7|15360|15357.7|60
1650621740000|2022-04-22 10:02:20|15362.2|15360.7|15362.2|15360.7|15363.5|15362|15362.2|15360.7|134
1650621750000|2022-04-22 10:02:30|15363.5|15362|15362.2|15360.7|15363.5|15362|15362.2|15360.7|43
1650621760000|2022-04-22 10:02:40|15363.2|15361.7|15364.5|15363|15364.5|15363|15363.2|15361.7|79
1650621770000|2022-04-22 10:02:50|15363.5|15362|15364.5|15363|15364.5|15363|15363.5|15361.7|51
1650621780000|2022-04-22 10:03:00|15365|15363.5|15364.5|15363|15365|15363.5|15364.2|15362|134
1650621790000|2022-04-22 10:03:10|15365.5|15363.7|15365.5|15364|15366.5|15365|15365.2|15363.7|57
1650621800000|2022-04-22 10:03:20|15365.2|15362.7|15364.5|15363|15365.5|15364|15364.5|15362.7|123
1650621810000|2022-04-22 10:03:30|15365|15363.5|15366.5|15364|15366.5|15365|15365|15363.5|83
1650621820000|2022-04-22 10:03:40|15365.5|15365|15365.5|15364|15366.5|15365|15365.5|15364|60
1650621830000|2022-04-22 10:03:50|15366.5|15365|15366.5|15365|15366.5|15365|15365.5|15364|40
1650621840000|2022-04-22 10:04:00|15365.5|15364|15364.7|15363.2|15365.7|15364.2|15364.7|15363.2|183
1650621850000|2022-04-22 10:04:10|15365.7|15364.2|15364.7|15363.2|15365.7|15364.2|15364.7|15363.2|248
1650621860000|2022-04-22 10:04:20|||||||||105
1650621870000|2022-04-22 10:04:30|15365.7|15364.2|15365.7|15364.2|15366|15364.2|15364.7|15363.2|299
1650621880000|2022-04-22 10:04:40|15366|15364.5|15365.7|15364.2|15366.5|15364.5|15365.7|15364|150
1650621890000|2022-04-22 10:04:50|15366.7|15365.2|15367.7|15366.2|15367.7|15366.2|15366.7|15365.2|195
1650621900000|2022-04-22 10:05:00|15366.7|15365.2|15367.7|15366.2|15367.7|15366.2|15366.7|15365.2|264
1650621910000|2022-04-22 10:05:10|15368.2|15366.7|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|64
1650621920000|2022-04-22 10:05:20|15368.7|15367.2|15368.7|15366.2|15369.7|15367.2|15368.5|15366|119
1650621930000|2022-04-22 10:05:30|15368|15366.5|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|42
1650621940000|2022-04-22 10:05:40|15366.7|15365.2|15365.7|15364.2|15366.7|15365.2|15365.7|15364.2|27
1650621950000|2022-04-22 10:05:50|15365.2|15363.7|15364.7|15363.2|15365.2|15363.7|15364.2|15362.7|39
1650621960000|2022-04-22 10:06:00|15364|15362.5|15364.7|15363.2|15365.5|15363.2|15364|15362.5|35
1650621970000|2022-04-22 10:06:10|15364.2|15362.7|15364.7|15363.2|15365|15363.2|15363.7|15362.2|121
1650621980000|2022-04-22 10:06:20|15365.7|15364.2|15365.7|15364.2|15365.7|15364.2|15364.7|15363.2|29
1650621990000|2022-04-22 10:06:30|15364.7|15363.2|15364.7|15363.2|15364.7|15363.2|15364.7|15363.2|7
1650622000000|2022-04-22 10:06:40|15363.7|15362.2|15363.7|15362.2|15363.7|15363.2|15363.7|15362.2|50
1650622010000|2022-04-22 10:06:50|15364.7|15363.2|15364.7|15363.2|15364.7|15363.2|15363.7|15362.2|90
1650622020000|2022-04-22 10:07:00|15363.7|15362.2|15362.2|15359.7|15363.7|15362.2|15361.2|15359.7|106
1650622030000|2022-04-22 10:07:10|15361.5|15360|15361.2|15359.7|15361.5|15360|15360.7|15359.2|107
1650622040000|2022-04-22 10:07:20|15360.7|15359.2|15361.2|15359.7|15361.2|15359.7|15360.7|15359.2|29
1650622050000|2022-04-22 10:07:30|15360.2|15358.7|15359.2|15357.7|15360.2|15358.7|15359.2|15357.7|104
1650622060000|2022-04-22 10:07:40|15358.2|15356.7|15360.2|15358.7|15360.2|15358.7|15358.2|15356.5|55
1650622070000|2022-04-22 10:07:50|15360|15357.7|15360.2|15358.7|15360.2|15358.7|15359.2|15357.7|93
1650622080000|2022-04-22 10:08:00|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15360.2|15358.5|456
1650622090000|2022-04-22 10:08:10|15360.2|15358.7|15361.2|15359.7|15361.2|15359.7|15360.2|15358.7|28
1650622100000|2022-04-22 10:08:20|15362.2|15360.7|15364.5|15362|15364.5|15362|15362.2|15360.7|186
1650622110000|2022-04-22 10:08:30|15364.2|15362.7|15364.5|15363|15364.5|15363|15363.5|15362|71
1650622120000|2022-04-22 10:08:40|15365.5|15364|15364.5|15363|15365.5|15364|15364.5|15363|69
1650622130000|2022-04-22 10:08:50|15365|15363.5|15365.5|15364|15365.5|15364|15364.5|15363|21
1650622140000|2022-04-22 10:09:00|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|19
1650622150000|2022-04-22 10:09:10|15365.5|15364|15364.5|15363|15365.5|15364|15364.5|15363|74
1650622160000|2022-04-22 10:09:20|15365|15363.5|15366.5|15365|15366.5|15365|15365|15363.5|175
1650622170000|2022-04-22 10:09:30|||||||||4
1650622180000|2022-04-22 10:09:40|15367.5|15365.7|15365.5|15364|15367.5|15366|15365.5|15364|109
1650622190000|2022-04-22 10:09:50|||||||||65
1650622200000|2022-04-22 10:10:00|15364.5|15363|15365.5|15364|15365.5|15364|15364.5|15363|141
1650622210000|2022-04-22 10:10:10|15366.5|15365|15366.5|15365|15366.5|15365|15365.5|15364|174
1650622230000|2022-04-22 10:10:30|||||||||13
1650622240000|2022-04-22 10:10:40|15367.5|15366|15367.5|15366|15368.5|15367|15367.5|15365.7|198
1650622250000|2022-04-22 10:10:50|15368.5|15367|15368.5|15367|15368.5|15367|15368.5|15367|48
1650622260000|2022-04-22 10:11:00|15367.5|15366|15365.5|15364|15367.5|15366|15365.5|15364|54
1650622270000|2022-04-22 10:11:10|15366.2|15363.7|15364.5|15363|15366.5|15364.2|15364.5|15363|25
1650622280000|2022-04-22 10:11:20|15365.5|15364|15365.5|15364|15365.5|15364|15364.5|15363|105
1650622290000|2022-04-22 10:11:30|15364.5|15363|15364.5|15363|15365.5|15364|15364.5|15363|203
1650622300000|2022-04-22 10:11:40|15364|15362.5|15365.5|15364|15365.5|15364|15364|15362.5|23
1650622310000|2022-04-22 10:11:50|15366.5|15365|15365.5|15364|15366.7|15365|15365.5|15364|34
1650622320000|2022-04-22 10:12:00|||||||||7
1650622330000|2022-04-22 10:12:10|15365.2|15362.7|15367.5|15366|15367.5|15366|15365.2|15362.7|40
1650622340000|2022-04-22 10:12:20|||||||||3
1650622350000|2022-04-22 10:12:30|15368.5|15367|15368.5|15366|15368.5|15367|15367.5|15366|32
1650622360000|2022-04-22 10:12:40|15367.7|15366.2|15368.5|15367|15368.5|15367|15367.5|15366|3
1650622370000|2022-04-22 10:12:50|15367.4|15365.9|15368.5|15367|15369.5|15368|15366|15364.5|564
1650622380000|2022-04-22 10:13:00|15367.5|15366|15365.5|15364|15367.5|15366|15365.5|15364|137
1650622390000|2022-04-22 10:13:10|||||||||41
1650622400000|2022-04-22 10:13:20|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|3
1650622410000|2022-04-22 10:13:30|15365.5|15364|15366.5|15365|15366.5|15365|15365.5|15364|52
1650622420000|2022-04-22 10:13:40|15365.5|15364|15367.5|15366|15367.5|15366|15365.5|15364|557
1650622430000|2022-04-22 10:13:50|||||||||9
1650622440000|2022-04-22 10:14:00|15366.5|15365|15366.5|15365|15367.5|15365.5|15366.5|15365|222
1650622450000|2022-04-22 10:14:10|15367.5|15366|15368.5|15367|15368.5|15367|15367.5|15366|62
1650622460000|2022-04-22 10:14:20|15367.7|15366.2|15366.5|15365|15368.5|15366.2|15366.5|15365|85
1650622470000|2022-04-22 10:14:30|15367.5|15366|15369.5|15368|15369.5|15368|15366.5|15365|35
1650622480000|2022-04-22 10:14:40|15368.5|15367|15368.5|15367|15368.5|15367|15368.5|15367|55
1650622490000|2022-04-22 10:14:50|15367.5|15366|15368.5|15367|15368.5|15367|15367.5|15366|59
1650622500000|2022-04-22 10:15:00|15369.5|15367.2|15368.5|15367|15369.5|15368|15367.5|15366|377
1650622510000|2022-04-22 10:15:10|15369|15367.5|15368.5|15367|15369.5|15368|15368.5|15367|94
1650622520000|2022-04-22 10:15:20|15369.5|15368|15369.5|15368|15369.5|15368|15368.5|15367|241
1650622530000|2022-04-22 10:15:30|15369|15367.5|15368.5|15367|15369.5|15367.5|15368.5|15367|101
1650622540000|2022-04-22 10:15:40|15369.5|15368|15367.5|15366|15369.5|15368|15367.5|15366|19
1650622550000|2022-04-22 10:15:50|15368.5|15367|15367.5|15366|15368.5|15367|15367.5|15366|60
1650622560000|2022-04-22 10:16:00|15368.5|15367|15367.5|15366|15368.5|15367|15367.5|15366|44
1650622570000|2022-04-22 10:16:10|15368.5|15367|15368.5|15367|15368.5|15367|15367.5|15367|31
1650622580000|2022-04-22 10:16:20|15369.5|15368|15371.5|15370|15371.5|15370|15369.5|15368|27
1650622590000|2022-04-22 10:16:30|15370.5|15369|15372.5|15371|15372.5|15371|15370.5|15369|124
1650622600000|2022-04-22 10:16:40|15373|15371.5|15373.5|15372|15373.7|15372|15373|15371|72
1650622610000|2022-04-22 10:16:50|15373|15371.5|15372.5|15371|15373.5|15372|15372.5|15371|182
1650622620000|2022-04-22 10:17:00|15373.5|15372|15372.5|15371|15373.5|15372|15372.5|15371|63
1650622630000|2022-04-22 10:17:10|15373.5|15372|15373.5|15372|15373.5|15372|15373.5|15372|79
1650622640000|2022-04-22 10:17:20|15374.5|15373.2|15374.7|15372.2|15374.7|15373.2|15373.5|15372.2|6
1650622650000|2022-04-22 10:17:30|15374|15372.5|15372.7|15371.2|15374|15372.5|15372.7|15371.2|31
1650622660000|2022-04-22 10:17:40|||||||||76
1650622670000|2022-04-22 10:17:50|15373.7|15372.2|15373.7|15372.2|15374.7|15373.2|15373.7|15372.2|265
1650622680000|2022-04-22 10:18:00|15372.7|15371.2|15373.7|15372.2|15374|15372.2|15372.7|15371.2|74
1650622690000|2022-04-22 10:18:10|15372.7|15371.2|15372.7|15371.2|15372.7|15371.2|15372.7|15371.2|1
1650622700000|2022-04-22 10:18:20|15371.7|15370.2|15371.7|15370.2|15371.7|15371.2|15371.7|15370.2|115
1650622710000|2022-04-22 10:18:30|15372.2|15370.7|15372.7|15371.2|15372.7|15371.2|15371.7|15370.2|142
1650622720000|2022-04-22 10:18:40|15373.5|15371|15371.7|15370.2|15373.7|15372.2|15371.7|15370.2|111
1650622730000|2022-04-22 10:18:50|15371.2|15369.7|15370.7|15369.2|15371.7|15370.2|15370.7|15369.2|63
1650622740000|2022-04-22 10:19:00|15371.7|15370.2|15371.7|15370.2|15372|15370.2|15371|15369.5|74
1650622750000|2022-04-22 10:19:10|15370.7|15369.2|15370.7|15369.2|15370.7|15369.2|15369.7|15368.2|166
1650622760000|2022-04-22 10:19:20|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|364
1650622770000|2022-04-22 10:19:30|15370.2|15368.7|15368.7|15367.2|15370.2|15368.7|15368.7|15367.2|196
1650622780000|2022-04-22 10:19:40|15369|15367.5|15369.2|15366.7|15369.2|15367.7|15368.2|15366.7|92
1650622790000|2022-04-22 10:19:50|15368.5|15367|15368.2|15366.7|15368.5|15367|15368.2|15366.7|91
1650622800000|2022-04-22 10:20:00|15369.2|15367|15366.2|15364.7|15369.2|15367|15366.2|15364.7|152
1650622810000|2022-04-22 10:20:10|15365.2|15363.7|15365.2|15363.7|15366.2|15364.7|15365.2|15363.7|111
1650622820000|2022-04-22 10:20:20|15365.7|15364.2|15365.2|15363.7|15365.7|15364.2|15365.2|15363.7|73
1650622830000|2022-04-22 10:20:30|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|186
1650622840000|2022-04-22 10:20:40|15366.2|15364.7|15366.2|15364.7|15367.2|15365.7|15366.2|15364.7|11
1650622850000|2022-04-22 10:20:50|15366|15363.7|15366.2|15364.7|15366.2|15364.7|15366|15363.7|8
1650622860000|2022-04-22 10:21:00|15365.2|15363.7|15366.2|15363.7|15366.5|15364.7|15365.2|15363.7|36
1650622870000|2022-04-22 10:21:10|15365.2|15362.7|15365.2|15362.7|15365.2|15362.7|15365.2|15362.7|43
1650622880000|2022-04-22 10:21:20|15364.2|15361.7|15362.7|15361.2|15365.2|15362|15362.7|15360.2|235
1650622890000|2022-04-22 10:21:30|15364|15362.5|15364|15362.5|15365|15363.5|15362.7|15361.2|33
1650622900000|2022-04-22 10:21:40|15365|15363.5|15366|15363.5|15366|15364|15365|15363.2|76
1650622910000|2022-04-22 10:21:50|15365|15364.5|15366|15364.5|15367|15364.7|15365|15363.5|33
1650622920000|2022-04-22 10:22:00|15365.7|15363.5|15366|15364.5|15366|15364.5|15365.7|15363.5|25
1650622930000|2022-04-22 10:22:10|15365.7|15364.2|15366|15364.5|15366|15364.5|15365|15363.5|6
1650622940000|2022-04-22 10:22:20|15365.7|15363.5|15365|15363.5|15366|15364.5|15365|15363.5|174
1650622960000|2022-04-22 10:22:40|||||||||4
1650622970000|2022-04-22 10:22:50|15364.5|15363|15362.7|15361.2|15364.5|15363|15362.7|15361.2|73
1650622980000|2022-04-22 10:23:00|15364|15362.5|15362.7|15361.2|15364|15362.5|15362.7|15361.2|52
1650622990000|2022-04-22 10:23:10|15361.7|15360.2|15361.7|15360.2|15362.7|15360.2|15361.7|15360.2|21
1650623000000|2022-04-22 10:23:20|15362.7|15361.2|15361.7|15360.2|15362.7|15361.2|15361.7|15360.2|15
1650623010000|2022-04-22 10:23:30|||||||||48
1650623020000|2022-04-22 10:23:40|15362|15360.5|15361.7|15360.2|15362.2|15360.7|15360.7|15359|176
1650623030000|2022-04-22 10:23:50|15361.2|15359.7|15362.7|15361.2|15362.7|15361.2|15360.7|15359.2|66
1650623040000|2022-04-22 10:24:00|15364|15362.5|15364|15362.5|15365|15363.5|15364|15362.5|18
1650623050000|2022-04-22 10:24:10|15365|15363.5|15365|15363.5|15365|15363.5|15364|15362.5|36
1650623060000|2022-04-22 10:24:20|15365.2|15362.7|15365|15363.5|15365.2|15363.5|15364.7|15362.5|23
1650623070000|2022-04-22 10:24:30|15364|15362.5|15365|15363.5|15365.2|15363.5|15364|15362.5|20
1650623080000|2022-04-22 10:24:40|15364.7|15363.2|15365|15363.5|15365|15363.5|15364|15362.5|82
1650623090000|2022-04-22 10:24:50|15366|15364.5|15366|15364.5|15366|15364.5|15365|15363.5|11
1650623100000|2022-04-22 10:25:00|15365|15363.5|15366|15364.5|15366|15364.5|15365|15363.5|66
1650623110000|2022-04-22 10:25:10|15367|15365.5|15367|15365.5|15368|15366.5|15367|15365.5|52
1650623120000|2022-04-22 10:25:20|15366|15364.5|15366|15364.5|15366|15364.5|15366|15364.5|35
1650623130000|2022-04-22 10:25:30|15367|15365.5|15368|15366.5|15368|15366.5|15366|15364.5|31
1650623140000|2022-04-22 10:25:40|15367|15365.5|15367|15365.5|15367|15365.5|15367|15365.5|554
1650623150000|2022-04-22 10:25:50|15368|15365.7|15368|15366.5|15368|15366.5|15367|15365.5|54
1650623160000|2022-04-22 10:26:00|15367|15365.5|15368|15366.5|15368.2|15366.5|15367|15365.5|53
1650623170000|2022-04-22 10:26:10|15369|15367.5|15369|15367.5|15369|15367.5|15369|15367.5|17
1650623180000|2022-04-22 10:26:20|15369.2|15366.7|15369|15367.5|15369.2|15367.5|15369|15366.7|20
1650623190000|2022-04-22 10:26:30|15370|15368.5|15369|15367.5|15370|15368.5|15369|15367.5|117
1650623200000|2022-04-22 10:26:40|15367|15365.5|15368|15366.5|15368|15366.5|15367|15365.5|77
1650623210000|2022-04-22 10:26:50|15369|15367.5|15368|15366.5|15369|15367.5|15368|15366.5|167
1650623220000|2022-04-22 10:27:00|15367.7|15365.5|15368|15366.5|15368|15366.5|15367.7|15365.5|53
1650623230000|2022-04-22 10:27:10|15367.2|15365.5|15369|15367.5|15369|15367.5|15367|15365.5|253
1650623240000|2022-04-22 10:27:20|15370|15368.5|15371|15369.5|15372|15370.5|15370|15368.5|529
1650623250000|2022-04-22 10:27:30|15370.2|15368.5|15371|15368.5|15371|15368.7|15370|15368.5|53
1650623260000|2022-04-22 10:27:40|15370.7|15369.2|15370|15368.5|15371|15369.5|15370|15368.5|11
1650623270000|2022-04-22 10:27:50|15369|15367.5|15369|15367.5|15370|15368.5|15369|15367.5|49
1650623280000|2022-04-22 10:28:00|15369.5|15368|15369|15367.5|15370|15368.5|15369|15367.5|53
1650623290000|2022-04-22 10:28:10|15370|15368.5|15371|15369.5|15371|15369.5|15370|15368.5|22
1650623300000|2022-04-22 10:28:20|15372|15370.5|15372|15369.5|15372|15370.5|15371|15369.5|8
1650623310000|2022-04-22 10:28:30|15371.7|15370.2|15372|15370.5|15372|15370.5|15371|15369.5|34
1650623320000|2022-04-22 10:28:40|15371|15369.5|15371|15369.5|15371|15369.5|15370|15368.5|32
1650623330000|2022-04-22 10:28:50|15370|15368.5|15371|15369.5|15371|15369.5|15370|15368.5|20
1650623340000|2022-04-22 10:29:00|15370|15368.5|15371|15368.5|15371|15369.5|15370|15368.5|10
1650623350000|2022-04-22 10:29:10|15370||15370||15370||15370||1
1650623360000|2022-04-22 10:29:20|15370.2|15368.7|15371|15369.5|15371|15369.5|15370.2|15368.7|128
1650623370000|2022-04-22 10:29:30|||||||||6
1650623380000|2022-04-22 10:29:40|15370|15368.5|15370|15368.5|15370|15368.5|15369.5|15368|251
1650623390000|2022-04-22 10:29:50|15369|15367.5|15369|15367.5|15369|15367.5|15369|15367.5|1
1650623400000|2022-04-22 10:30:00|15368|15366.5|15369|15366.5|15369|15366.5|15368|15366.5|20
1650623410000|2022-04-22 10:30:10|15368.7|15367.2|15369|15367.5|15369|15367.5|15368|15366.5|34
1650623420000|2022-04-22 10:30:20|15370|15368|15372|15370.5|15372.7|15370.5|15369.5|15367.5|48
1650623430000|2022-04-22 10:30:30|15371.5|15370|15371.5|15370|15372.2|15370.5|15371.5|15369.7|24
1650623440000|2022-04-22 10:30:40|15371|15369.5|15372|15369.5|15372.2|15370.5|15371|15369.5|35
1650623450000|2022-04-22 10:30:50|15371.2|15369.7|15372|15370.5|15372|15370.5|15371|15369.2|47
1650623460000|2022-04-22 10:31:00|15371.5|15370|15372|15370.5|15372|15370.5|15371|15369.5|101
1650623470000|2022-04-22 10:31:10|15373|15371.5|15372|15370.5|15373|15371.5|15372|15370.5|76
1650623480000|2022-04-22 10:31:20|15373|15371.5|15372|15370.5|15373|15371.5|15372|15370.5|39
1650623490000|2022-04-22 10:31:30|||||||||52
1650623500000|2022-04-22 10:31:40|||||||||7
1650623520000|2022-04-22 10:32:00|15374|15371.5|15374|15372.5|15374|15372.5|15373|15371.5|24
1650623530000|2022-04-22 10:32:10|||||||||9
1650623540000|2022-04-22 10:32:20|||||||||57
1650623550000|2022-04-22 10:32:30|15373|15371.5|15373|15371.5|15373|15371.5|15373|15371.5|10
1650623560000|2022-04-22 10:32:40|15374|15372.5|15373|15371.5|15374|15372.5|15373|15371.5|19
1650623570000|2022-04-22 10:32:50|15374|15372.5|15375|15373.5|15375|15373.5|15374|15372.5|195
1650623580000|2022-04-22 10:33:00|15376|15374.5|15375|15373.5|15376|15374.5|15375|15373.5|117
1650623590000|2022-04-22 10:33:10|15374|15372.5|15375|15373.5|15375|15373.5|15374|15372.5|140
1650623600000|2022-04-22 10:33:20|15374|15372.5|15375|15373.5|15375.2|15373.5|15374|15372.5|73
1650623610000|2022-04-22 10:33:30|15374|15372.5|15374|15372.5|15375|15372.5|15374|15372.2|20
1650623620000|2022-04-22 10:33:40|15375|15373.5|15374|15372.5|15375|15373.5|15374|15372.5|29
1650623630000|2022-04-22 10:33:50|15375|15373.5|15375|15373.5|15375|15373.5|15374|15372.2|8
1650623640000|2022-04-22 10:34:00|15376|15372.5|15377|15375.5|15377|15375.5|15375|15372.5|256
1650623650000|2022-04-22 10:34:10|15376.2|15374.7|15376|15374.5|15377|15374.7|15376|15374.5|18
1650623660000|2022-04-22 10:34:20|15376.5|15375|15377|15375.5|15377|15375.5|15376|15374.5|44
1650623670000|2022-04-22 10:34:30|15376|15374.5|15376|15374.5|15377|15374.5|15376|15374.5|26
1650623690000|2022-04-22 10:34:50|15377|15374.2|15377|15375.5|15377|15375.5|15376|15374.2|76
1650623700000|2022-04-22 10:35:00|15376|15374.5|15377|15374.5|15377.2|15375.5|15376|15374.5|23
1650623710000|2022-04-22 10:35:10|15376.7|15375.5|15377|15375.5|15377|15375.5|15376.7|15374.5|23
1650623720000|2022-04-22 10:35:20|15376|15374.5|15376|15374.5|15377|15375.5|15376|15374.5|58
1650623730000|2022-04-22 10:35:30|15377|15375.2|15377|15374.5|15377|15375.5|15376.7|15374.5|19
1650623740000|2022-04-22 10:35:40|15376.2|15374.7|15377|15375.5|15377.2|15375.5|15376|15374.2|53
1650623750000|2022-04-22 10:35:50|15376|15374.5|15378|15375.5|15378|15375.5|15376|15374.5|111
1650623760000|2022-04-22 10:36:00|15377|15376.5|15377|15375.5|15377|15376.5|15377|15375.5|2
1650623770000|2022-04-22 10:36:10|||||||||13
1650623780000|2022-04-22 10:36:20|||||||||10
1650623790000|2022-04-22 10:36:30|15377.5|15376|15376|15374.5|15378|15376.5|15376|15374.5|22
1650623800000|2022-04-22 10:36:40|15376.7|15374.2|15376|15374.5|15377|15375.5|15376|15374.2|81
1650623810000|2022-04-22 10:36:50|15375|15373.5|15375|15373.5|15376|15374.5|15375|15373.5|108
1650623820000|2022-04-22 10:37:00|15376|15373.2|15377|15375.5|15377.7|15375.7|15374.5|15373|195
1650623830000|2022-04-22 10:37:10|15376|15374.5|15376|15374.5|15376|15375.5|15376|15374.5|245
1650623840000|2022-04-22 10:37:20|||||||||7
1650623850000|2022-04-22 10:37:30|15376.5|15375|15376|15374.5|15377|15375.2|15376|15374.2|27
1650623880000|2022-04-22 10:38:00|15375.5|15374|15375|15373.5|15376|15374.5|15374|15372.5|142
1650623890000|2022-04-22 10:38:10|15374|15372.5|15374|15372.5|15375|15373.5|15374|15372.5|128
1650623900000|2022-04-22 10:38:20|15373|15371.5|15373|15371.5|15373|15371.5|15373|15371.5|136
1650623910000|2022-04-22 10:38:30|15373.7|15371.2|15372|15370.5|15373.7|15371.5|15372|15370.5|134
1650623920000|2022-04-22 10:38:40|15371|15369.5|15371|15369.5|15372|15370.5|15371|15369.5|56
1650623930000|2022-04-22 10:38:50|||||||||28
1650623940000|2022-04-22 10:39:00|15371.5|15370|15370|15368.5|15371.5|15370|15370|15368.2|122
1650623950000|2022-04-22 10:39:10|15371|15369.5|15371|15369.5|15371|15369.5|15371|15369.5|27
1650623960000|2022-04-22 10:39:20|15371.5|15370|15371|15369.5|15371.5|15370|15371|15369.5|35
1650623970000|2022-04-22 10:39:30|||||||||2
1650623980000|2022-04-22 10:39:40|15370|15368.5|15369|15367.5|15370|15368.5|15369|15367.5|24
1650623990000|2022-04-22 10:39:50|15368|15366.5|15369|15367.5|15369|15367.5|15368|15366.5|23
1650624000000|2022-04-22 10:40:00|15370|15368.5|15370|15368.5|15370|15368.5|15369|15367.5|302
1650624010000|2022-04-22 10:40:10|15370.7|15368.2|15372|15369.5|15372.2|15369.7|15370|15368.2|169
1650624020000|2022-04-22 10:40:20|15371|15370.5|15372|15370.5|15372|15370.5|15371|15369.5|79
1650624030000|2022-04-22 10:40:30|15373|15371.5|15372|15370.5|15373|15371.5|15372|15370.5|31
1650624040000|2022-04-22 10:40:40|15372.5|15371|15372|15370.5|15373.2|15371.5|15372|15370.5|26
1650624050000|2022-04-22 10:40:50|15373|15371.5|15372|15370.5|15373|15371.5|15372|15370.2|16
1650624060000|2022-04-22 10:41:00|15373|15371.2|15373|15370.5|15373|15371.5|15372.7|15370.5|18
1650624070000|2022-04-22 10:41:10|15372|15370.7|15371|15369.5|15373|15370.7|15371|15369.5|113
1650624080000|2022-04-22 10:41:20|15371.5|15370|15372|15370.5|15372|15370.5|15371.5|15370|43
1650624090000|2022-04-22 10:41:30|15373|15371.5|15373|15371.5|15373|15371.5|15372.7|15370.2|47
1650624100000|2022-04-22 10:41:40|15372|15370.5|15371|15369.5|15372|15370.5|15371|15369.5|36
1650624110000|2022-04-22 10:41:50|15372|15370.5|15372|15370.5|15372.7|15371.2|15371|15369.2|150
1650624120000|2022-04-22 10:42:00|15371|15369.5|15371.2|15369.7|15372|15370.5|15371|15369.5|71
1650624130000|2022-04-22 10:42:10|15371|15369.5|15373|15371.5|15373|15371.5|15371|15369.5|175
1650624140000|2022-04-22 10:42:20|15375.2|15372.7|15375|15373.5|15375.2|15373.5|15375|15372.7|26
1650624150000|2022-04-22 10:42:30|15376|15374.5|15376|15374.5|15376|15374.5|15375|15373.5|133
1650624160000|2022-04-22 10:42:40|15377|15374.7|15375|15372.5|15377|15374.7|15375|15372.5|134
1650624170000|2022-04-22 10:42:50|15376.2|15373.5|15377|15375.5|15377|15375.5|15376|15373.5|162
1650624180000|2022-04-22 10:43:00|15378|15376.5|15378|15376.5|15378.2|15376.5|15377|15375.5|67
1650624190000|2022-04-22 10:43:10|15378.7|15376.2|15378|15376.5|15378.7|15376.5|15378|15376.2|128
1650624200000|2022-04-22 10:43:20|15379|15377.5|15379|15377.5|15379|15377.5|15379|15377.5|53
1650624220000|2022-04-22 10:43:40|15378.2|15376.5|15377|15375.5|15379|15376.7|15377|15375.5|19
1650624230000|2022-04-22 10:43:50|15376.5|15375|15378|15375.5|15378.2|15376.5|15376.5|15375|24
1650624240000|2022-04-22 10:44:00|15377.7|15376.2|15378|15376.5|15378|15376.5|15377.7|15376.2|0
1650624250000|2022-04-22 10:44:10|15379|15377.2|15378|15376.5|15379|15377.5|15378|15376.5|25
1650624260000|2022-04-22 10:44:20|||||||||2
1650624270000|2022-04-22 10:44:30|15379|15377.5|15379|15376.5|15379.2|15377.5|15379|15376.5|13
1650624280000|2022-04-22 10:44:40||15377.5||15377.5||15377.5||15377.5|1
1650624290000|2022-04-22 10:44:50|15379.2|15376.7|15379|15377.5|15379.2|15377.5|15379|15376.5|3
1650624300000|2022-04-22 10:45:00|15378|15376.5|15378|15376.5|15378|15376.5|15378|15376.5|3
1650624310000|2022-04-22 10:45:10|||||||||35
1650624320000|2022-04-22 10:45:20|15379|15376.7|15378.2|15376.7|15379|15376.7|15378|15376.7|3
1650624330000|2022-04-22 10:45:30|15377.2|15375.7|15378.2|15376.7|15378.2|15376.7|15377.2|15375.7|25
1650624340000|2022-04-22 10:45:40|15378.7|15377.2|15378.2|15376.7|15379.2|15377.7|15378.2|15376.7|100
1650624350000|2022-04-22 10:45:50|15379.2|15377.7|15380.5|15379|15380.5|15379|15378.7|15376.7|68
1650624360000|2022-04-22 10:46:00|15379.2|15377.7|15380.5|15378|15380.5|15378|15379.2|15377.7|23
1650624370000|2022-04-22 10:46:10|15379.2|15379|15379.2|15376.7|15380.5|15379|15378.2|15376.7|273
1650624380000|2022-04-22 10:46:20|15380.5|15377.7|15381.5|15380|15381.5|15380|15380.5|15377.7|124
1650624390000|2022-04-22 10:46:30|15381.7|15379.2|15378.2|15376.7|15381.7|15379.2|15378.2|15376.7|150
1650624400000|2022-04-22 10:46:40|||||||||7
1650624410000|2022-04-22 10:46:50|15379.2|15377.7|15378.2|15376.7|15379.2|15377.7|15378.2|15375.7|89
1650624420000|2022-04-22 10:47:00|15377.2|15375.7|15378.2|15376.7|15378.2|15376.7|15377.2|15375.7|114
1650624430000|2022-04-22 10:47:10|15379.2|15377|15378.2|15376.7|15379.2|15377|15378.2|15376.7|36
1650624440000|2022-04-22 10:47:20|15379.2|15377|15379.2|15377.7|15379.5|15377.7|15379|15376.7|113
1650624450000|2022-04-22 10:47:30|15378.2|15376.7|15377.2|15375.7|15378.2|15376.7|15377.2|15375.5|102
1650624460000|2022-04-22 10:47:40|||||||||2
1650624470000|2022-04-22 10:47:50|15376.2|15374.7|15376.2|15374.7|15377.2|15375|15376.2|15374.7|111
1650624480000|2022-04-22 10:48:00|15377.2|15374.5|15377.2|15375.7|15377.2|15375.7|15376.2|15374.5|186
1650624490000|2022-04-22 10:48:10|15378.2|15375.5|15377.2|15375.7|15378.2|15376.7|15377.2|15375.5|70
1650624500000|2022-04-22 10:48:20|15378.2|15376.7|15377.7|15376.2|15378.7|15376.7|15376.7|15375.2|186
1650624510000|2022-04-22 10:48:30|||||||||32
1650624520000|2022-04-22 10:48:40|15378.7|15377.2|15377.7|15376.2|15378.7|15377.2|15377.7|15376.2|196
1650624530000|2022-04-22 10:48:50|15377.2|15375.7|15376.7|15375.2|15377.7|15375.7|15376.7|15375.2|116
1650624540000|2022-04-22 10:49:00|15375.7|15374.2|15376.7|15374.2|15376.7|15375.2|15375.7|15374.2|22
1650624550000|2022-04-22 10:49:10|15375.7||15375.7||15375.7||15375.7||32
1650624560000|2022-04-22 10:49:20|15376.7|15375.2|15376.7|15374.2|15377.7|15376.2|15375.7|15374.2|152
1650624570000|2022-04-22 10:49:30|15375.7|15374|15375.7|15374.2|15376.7|15374.2|15375.7|15374|48
1650624580000|2022-04-22 10:49:40|15376.7|15373.7|15374.7|15373.2|15376.7|15373.7|15374.7|15373.2|122
1650624590000|2022-04-22 10:49:50|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|129
1650624600000|2022-04-22 10:50:00|15375.2|15373.7|15374.7|15373.2|15375.2|15373.7|15374.7|15373.2|54
1650624610000|2022-04-22 10:50:10|||||||||15
1650624620000|2022-04-22 10:50:20|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|101
1650624630000|2022-04-22 10:50:30|15376.5|15374|15376.7|15375.2|15376.7|15375.2|15376.5|15374|189
1650624640000|2022-04-22 10:50:40|15375.7|15374.2|15375.7|15373.2|15377|15375.2|15375.5|15373.2|87
1650624650000|2022-04-22 10:50:50|15375.5|15374|15375.7|15374.2|15375.7|15374.2|15375.5|15374|32
1650624660000|2022-04-22 10:51:00|15375.5|15373.2|15375.7|15374.2|15375.7|15374.2|15375.5|15373.2|52
1650624670000|2022-04-22 10:51:10|15376.7|15375.2|15375.7|15374.2|15376.7|15375.2|15374.9|15373.4|58
1650624680000|2022-04-22 10:51:20|15376.7|15374.7|15375.7|15374.2|15376.7|15375.2|15375.7|15374.2|42
1650624690000|2022-04-22 10:51:30|15376.7|15375.2|15375.7|15374.2|15376.7|15375.2|15375.7|15374.2|96
1650624700000|2022-04-22 10:51:40|15376|15374.5|15375.7|15374.2|15376|15374.5|15375.7|15374.2|61
1650624710000|2022-04-22 10:51:50|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|40
1650624720000|2022-04-22 10:52:00|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|146
1650624730000|2022-04-22 10:52:10|15375.5|15373|15373.7|15372.2|15375.5|15373.5|15373.7|15372.2|203
1650624740000|2022-04-22 10:52:20|15374.7|15373.2|15372.7|15371.2|15375|15373.2|15372.7|15371.2|28
1650624750000|2022-04-22 10:52:30|15371.7|15370.2|15371.7|15370.2|15371.7|15370.2|15371.5|15369|46
1650624760000|2022-04-22 10:52:40|15370.7|15369.2|15371.7|15370.2|15371.7|15370.2|15370.7|15369.2|39
1650624770000|2022-04-22 10:52:50|15372.7|15371.2|15372.7|15371.2|15373|15371.2|15371.7|15370|42
1650624780000|2022-04-22 10:53:00|15372.2|15370.7|15371.7|15370.2|15372.2|15370.7|15371.7|15370.2|606
1650624790000|2022-04-22 10:53:10|15372.7|15371.2|15371.7|15370.2|15372.7|15371.2|15370.7|15369.2|48
1650624800000|2022-04-22 10:53:20|15372|15369.5|15370.7|15369.2|15372|15370.2|15370.7|15369.2|83
1650624810000|2022-04-22 10:53:30|||||||||5
1650624820000|2022-04-22 10:53:40|15371.7|15370.2|15371.7|15370.2|15371.7|15370.2|15371.5|15370|33
1650624830000|2022-04-22 10:53:50|15372.7|15371.2|15370.7|15369.2|15372.7|15371.2|15370.7|15369.2|143
1650624840000|2022-04-22 10:54:00|||||||||60
1650624850000|2022-04-22 10:54:10|15371.7|15370.2|15371.7|15370.2|15372.7|15371.2|15371.7|15370.2|131
1650624860000|2022-04-22 10:54:20|15372.7|15371.2|15371.7|15370.2|15372.7|15371.2|15371.7|15370.2|24
1650624870000|2022-04-22 10:54:30|15372.7|15371.2|15371.7|15370.2|15372.7|15371.2|15371.7|15370.2|34
1650624880000|2022-04-22 10:54:40|15372.2|15370.7|15372.7|15371.2|15372.7|15371.2|15372.2|15370.2|40
1650624890000|2022-04-22 10:54:50|15371.7|15370.2|15372.7|15371.2|15372.7|15371.2|15371.7|15370.2|22
1650624900000|2022-04-22 10:55:00|15373.7|15372.2|15373.7|15372.2|15374.7|15373.2|15372.7|15371.2|233
1650624910000|2022-04-22 10:55:10|15372.7|15371.2|15371.7|15370.2|15372.7|15371.2|15371.7|15370.2|78
1650624920000|2022-04-22 10:55:20|15370.7|15369.2|15370.7|15369.2|15370.7|15369.2|15370.7|15368.2|16
1650624930000|2022-04-22 10:55:30|15369.7|15368.2|15369.7|15368.2|15371|15369.2|15369.7|15368.2|16
1650624940000|2022-04-22 10:55:40|15369|15367.2|15367.7|15366.2|15369|15367.5|15366.7|15365.2|240
1650624950000|2022-04-22 10:55:50|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|71
1650624960000|2022-04-22 10:56:00|15366.2|15364.7|15365.7|15363.2|15366.7|15365.2|15364.2|15362.7|180
1650624970000|2022-04-22 10:56:10|15364.7|15364.2|15365|15363.5|15365.7|15364.2|15364.7|15363.5|52
1650624980000|2022-04-22 10:56:20|||||||||53
1650624990000|2022-04-22 10:56:30|15366.2|15363.7|15364|15362.5|15366.2|15363.7|15364|15362.5|65
1650625000000|2022-04-22 10:56:40|15365|15361.5|15364|15362.5|15365|15363.5|15363.7|15361.5|19
1650625010000|2022-04-22 10:56:50|15365|15362.7|15365|15363.5|15365|15363.5|15364|15362.5|102
1650625020000|2022-04-22 10:57:00|15366.2|15364.7|15365|15363.5|15366.2|15364.7|15365|15363.2|57
1650625030000|2022-04-22 10:57:10|15366|15363.7|15364.2|15362.7|15366|15363.7|15364|15362.5|225
1650625040000|2022-04-22 10:57:20|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|15
1650625050000|2022-04-22 10:57:30|15365.5|15364|15366.5|15365|15366.5|15365|15364.5|15363|105
1650625060000|2022-04-22 10:57:40|15367.5|15366|15366.5|15365|15367.5|15366|15366.5|15364.7|53
1650625070000|2022-04-22 10:57:50|15365.5|15364|15366.5|15365|15366.5|15365|15365.5|15364|89
1650625080000|2022-04-22 10:58:00|15366.7|15365.2|15367.7|15366.2|15367.7|15366.2|15366.7|15365.2|7
1650625090000|2022-04-22 10:58:10|15367.5|15365.2|15366.7|15365.2|15367.7|15366.2|15366.7|15365.2|30
1650625100000|2022-04-22 10:58:20|15367.5|15365|15366.7|15365.2|15367.7|15365.5|15366.7|15365|24
1650625110000|2022-04-22 10:58:30|15366|15364.2|15365.7|15364.2|15366|15364.5|15364.7|15363.2|65
1650625120000|2022-04-22 10:58:40|15364.7|15363.2|15364.7|15363.2|15365.7|15364.2|15364.2|15362.7|232
1650625130000|2022-04-22 10:58:50|15363.7|15362.2|15363.7|15362.2|15363.7|15362.2|15363.7|15362.2|15
1650625140000|2022-04-22 10:59:00|15364.7|15363.2|15363.7|15362.2|15365.2|15363.7|15363.7|15362|50
1650625150000|2022-04-22 10:59:10|15364|15362.5|15363.7|15362.2|15364.7|15363|15363.7|15362.2|17
1650625160000|2022-04-22 10:59:20|15362.7|15361.2|15361|15359.5|15363.7|15361.2|15361|15359.5|330
1650625170000|2022-04-22 10:59:30|15360|15358.5|15361|15359.5|15361|15359.5|15360|15358.5|261
1650625180000|2022-04-22 10:59:40|15360|15358.5|15360|15358.5|15361|15359.5|15359|15357.5|272
1650625190000|2022-04-22 10:59:50|15361|15359.5|15362.2|15360.7|15362.2|15360.7|15361|15359.5|70
1650625200000|2022-04-22 11:00:00|15364.5|15363|15364.5|15363|15365.5|15364|15363.5|15362|191
1650625210000|2022-04-22 11:00:10|15363.5|15362|15364.5|15363|15364.7|15363|15363.5|15362|86
1650625220000|2022-04-22 11:00:20|15364|15362.5|15364.5|15363|15364.5|15363|15363.5|15362|96
1650625230000|2022-04-22 11:00:30|15363.5|15362|15364.5|15363|15364.5|15363|15363.5|15362|40
1650625240000|2022-04-22 11:00:40|15365.5|15364|15364.5|15363|15365.5|15364|15364.5|15363|118
1650625250000|2022-04-22 11:00:50|15363.5|15362|15363.5|15362|15364.5|15363|15363.5|15361.7|83
1650625260000|2022-04-22 11:01:00|15362.2|15361|15362.2|15360.7|15362.2|15362|15362.2|15360.7|2
1650625270000|2022-04-22 11:01:10|15362.7|15361.2|15363.5|15362|15363.5|15362|15362.7|15361|40
1650625280000|2022-04-22 11:01:20|15363.2|15361.7|15363.5|15362|15363.5|15362|15363.2|15361.7|22
1650625290000|2022-04-22 11:01:30|15362.2|15360.7|15362.2|15360.7|15363.5|15362|15362.2|15360.7|62
1650625300000|2022-04-22 11:01:40|15363.5|15362|15363.5|15362|15363.5|15362|15363.5|15362|49
1650625310000|2022-04-22 11:01:50|15361.2|15359.7|15362.2|15360.7|15363.5|15362|15361|15359.5|62
1650625320000|2022-04-22 11:02:00|15363.5|15361|15362.2|15360.7|15363.5|15361|15361.7|15360.2|49
1650625330000|2022-04-22 11:02:10|15363.5|15362|15364.5|15363|15364.5|15363|15363.5|15362|30
1650625340000|2022-04-22 11:02:20|||||||||26
1650625350000|2022-04-22 11:02:30|15366.5|15365|15365.5|15364|15366.5|15365|15365.5|15364|110
1650625360000|2022-04-22 11:02:40|15366|15364.5|15365.5|15364|15366.5|15365|15365.5|15364|172
1650625370000|2022-04-22 11:02:50|15366.5|15364.7|15366.5|15365|15366.5|15365|15365.5|15364.7|1
1650625380000|2022-04-22 11:03:00|15367.5|15366|15367.5|15366|15367.5|15366|15367.5|15366|49
1650625390000|2022-04-22 11:03:10|15366.5|15365|15367.5|15366|15367.5|15366|15366.5|15364.7|89
1650625400000|2022-04-22 11:03:20|15367.7|15365.2|15366.5|15365|15367.7|15365.5|15365.5|15364|85
1650625410000|2022-04-22 11:03:30|15365.5|15364|15366.5|15364|15366.5|15364|15365.5|15364|102
1650625420000|2022-04-22 11:03:40|15365.5||15365.5||15365.5||15365.5||12
1650625430000|2022-04-22 11:03:50|15366|15364.5|15366.5|15365|15367|15365.5|15366|15364.5|140
1650625440000|2022-04-22 11:04:00|15367.5|15366|15366.5|15365|15367.5|15366|15366.5|15365|13
1650625450000|2022-04-22 11:04:10|||||||||21
1650625460000|2022-04-22 11:04:20|||||||||30
1650625470000|2022-04-22 11:04:30|15365.5|15364|15365.5|15364|15366.5|15365|15365.5|15364|48
1650625480000|2022-04-22 11:04:40|15366.5|15365|15366.5|15365|15366.5|15365|15366.5|15365|23
1650625490000|2022-04-22 11:04:50|||||||||43
1650625500000|2022-04-22 11:05:00|15367.5|15366|15366.5|15365|15367.7|15366|15366.5|15365|52
1650625510000|2022-04-22 11:05:10|15367.5|15366|15368.5|15367|15368.5|15367|15367.5|15366|32
1650625520000|2022-04-22 11:05:20|15369.5|15368|15369.5|15368|15369.5|15368|15369.5|15368|9
1650625530000|2022-04-22 11:05:30|||||||||2
1650625540000|2022-04-22 11:05:40|15369|15367.5|15368.5|15367|15369|15367.5|15367.5|15366|41
1650625550000|2022-04-22 11:05:50|15367.5|15366|15368.5|15367|15368.5|15367|15367.5|15365.7|98
1650625560000|2022-04-22 11:06:00|15369.5|15368|15369.5|15368|15369.5|15368|15369.5|15368|73
1650625570000|2022-04-22 11:06:10|15368.5|15367|15368.5|15367|15369.5|15368|15368.5|15367|19
1650625580000|2022-04-22 11:06:20|||||||||1
1650625590000|2022-04-22 11:06:30|||||||||20
1650625600000|2022-04-22 11:06:40|15368.7|15366.2|15368.5|15367|15368.7|15367|15368.5|15366.2|61
1650625610000|2022-04-22 11:06:50|||||||||1
1650625620000|2022-04-22 11:07:00|15369|15367.5|15368.5|15367|15369|15367.5|15368.5|15367|2
1650625630000|2022-04-22 11:07:10|15369.5|15368|15369.5|15368|15369.5|15368|15369.2|15367|36
1650625640000|2022-04-22 11:07:20|15370.5|15369|15370.5|15368|15370.7|15369|15370.2|15368|33
1650625650000|2022-04-22 11:07:30|15370.2|15369|15369.5|15368|15370.7|15369|15369.5|15368|4
1650625660000|2022-04-22 11:07:40|15370.5|15369|15370.5|15369|15370.5|15369|15369.5|15367.7|30
1650625670000|2022-04-22 11:07:50|15371.5|15370|15372.5|15371|15372.5|15371|15371.5|15369|135
1650625690000|2022-04-22 11:08:10|||||||||2
1650625700000|2022-04-22 11:08:20|||||||||35
1650625710000|2022-04-22 11:08:30|||||||||21
1650625720000|2022-04-22 11:08:40|15373|15371.5|15373.5|15372|15374.5|15372|15373|15371.5|162
1650625730000|2022-04-22 11:08:50|15374.2|15371.7|15374.5|15373|15375.5|15374|15373.5|15371.7|240
1650625740000|2022-04-22 11:09:00|15375.5|15373.7|15375.5|15374|15376.7|15375.2|15375.2|15373.7|78
1650625750000|2022-04-22 11:09:10|||||||||27
1650625760000|2022-04-22 11:09:20|15375.7|15374.2|15375.7|15374.2|15375.7|15374.2|15375.5|15374|51
1650625770000|2022-04-22 11:09:30|15374.5|15373|15374.5|15373|15374.5|15373|15374.5|15373|5
1650625780000|2022-04-22 11:09:40||15372||15373||15373||15372|18
1650625790000|2022-04-22 11:09:50|15373.5|15372|15374.5|15373|15374.5|15373|15373.5|15372|123
1650625800000|2022-04-22 11:10:00|15374.2|15371.7|15374.5|15373|15375.7|15374.2|15373.5|15371.7|124
1650625810000|2022-04-22 11:10:10|||||||||12
1650625820000|2022-04-22 11:10:20|15375|15373.5|15376.7|15375.2|15378|15376.2|15375|15373.5|85
1650625830000|2022-04-22 11:10:30|||||||||2
1650625840000|2022-04-22 11:10:40|15376.2|15374.7|15377.7|15376.2|15378.7|15377.2|15375.7|15374.2|188
1650625850000|2022-04-22 11:10:50|15378.7|15376.5|15378.7|15377.2|15380|15378.5|15377.7|15376.2|194
1650625860000|2022-04-22 11:11:00|15379.7|15378.2|15380|15378.5|15381.2|15379.5|15379.7|15378.2|89
1650625870000|2022-04-22 11:11:10|||||||||1328
1650625880000|2022-04-22 11:11:20|15381|15379.5|15381|15379.5|15382|15380.5|15381|15379.5|178
1650625890000|2022-04-22 11:11:30|15380|15378.5|15380|15378.5|15380|15378.5|15380|15378.5|20
1650625900000|2022-04-22 11:11:40|15380.7|15379.2|15380|15378.5|15381|15379.5|15380|15378.5|182
1650625910000|2022-04-22 11:11:50|||||||||409
1650625920000|2022-04-22 11:12:00|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|170
1650625930000|2022-04-22 11:12:10|15377.7|15376.2|15378.7|15377.2|15378.7|15377.2|15377.7|15376|313
1650625940000|2022-04-22 11:12:20|15377.7|15376.2|15378.7|15377.2|15378.7|15377.2|15377.7|15376.2|26
1650625950000|2022-04-22 11:12:30|15380|15378.5|15377.7|15376.2|15380|15378.5|15377.7|15376.2|65
1650625960000|2022-04-22 11:12:40|||||||||298
1650625970000|2022-04-22 11:12:50|15379|15376.5|15377.7|15376.2|15379|15377.2|15377.7|15376.2|52
1650625980000|2022-04-22 11:13:00|||||||||26
1650625990000|2022-04-22 11:13:10|15378.7|15377.2|15380|15378.5|15380|15378.5|15378.7|15377.2|36
1650626000000|2022-04-22 11:13:20|15379.5|15378|15378.7|15377.2|15380|15378.5|15378.7|15377.2|272
1650626010000|2022-04-22 11:13:30|15377.7|15376.2|15376.7|15375.2|15377.7|15376.2|15376.5|15374|29
1650626020000|2022-04-22 11:13:40|15377.2|15375.7|15377.7|15376.2|15377.7|15376.2|15377.2|15375.7|110
1650626040000|2022-04-22 11:14:00|15376.7|15375.2|15377.7|15376.2|15377.7|15376.2|15376.7|15375|134
1650626050000|2022-04-22 11:14:10|15376.7|15375.2|15377.7|15376.2|15377.7|15376.2|15376.7|15375.2|45
1650626060000|2022-04-22 11:14:20|||||||||2
1650626070000|2022-04-22 11:14:30|||||||||31
1650626080000|2022-04-22 11:14:40|||||||||20
1650626090000|2022-04-22 11:14:50|15378.7|15377.2|15380|15378.5|15381|15379.5|15378.7|15377.2|100
1650626100000|2022-04-22 11:15:00|15381.2|15378.7|15381|15379.5|15381.2|15379.5|15381|15378.5|677
1650626110000|2022-04-22 11:15:10|15379.7|15378.5|15381|15379.5|15381|15379.5|15379.7|15378.2|73
1650626120000|2022-04-22 11:15:20|15380|15378.5|15377.7|15376.2|15380|15378.5|15377.7|15376.2|197
1650626130000|2022-04-22 11:15:30|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|15378.7|15377.2|159
1650626150000|2022-04-22 11:15:50|15378.5|15377|15377.7|15376.2|15378.7|15377.2|15377.7|15376.2|358
1650626160000|2022-04-22 11:16:00|15378.7|15377.2|15377.7|15376.2|15378.7|15377.2|15377.7|15376.2|43
1650626170000|2022-04-22 11:16:10|||||||||5
1650626180000|2022-04-22 11:16:20|||||||||4
1650626190000|2022-04-22 11:16:30|15377.2|15375.7|15377.7|15376.2|15377.7|15376.2|15377.2|15375.7|26
1650626200000|2022-04-22 11:16:40|||||||||75
1650626210000|2022-04-22 11:16:50||15375.2||15375.2||15375.2||15375.2|9
1650626220000|2022-04-22 11:17:00|15377.5|15376|15377.7|15376.2|15378.7|15377.2|15377.5|15376|28
1650626230000|2022-04-22 11:17:10|15378.7|15377.2|15377.7|15376.2|15378.7|15377.2|15377.7|15376.2|234
1650626240000|2022-04-22 11:17:20|15378.5|15376|15378.7|15377.2|15378.7|15377.2|15377.7|15376|33
1650626250000|2022-04-22 11:17:30|15377.7|15376.2|15378.7|15377.2|15378.7|15377.2|15377.7|15376.2|101
1650626260000|2022-04-22 11:17:40|15380|15378.5|15383|15381.5|15383|15381.5|15379.7|15377.7|63
1650626270000|2022-04-22 11:17:50|15383.7|15382.2|15385|15383.5|15385|15383.5|15383.7|15381.5|140
1650626280000|2022-04-22 11:18:00|15385.2|15382.7|15384.7|15382.2|15385.2|15382.7|15384|15382.2|108
1650626290000|2022-04-22 11:18:10|15385|15382.5|15384|15382.5|15385|15383.5|15384|15382.5|71
1650626300000|2022-04-22 11:18:20|15383.5|15382|15384|15382.5|15384.2|15382.5|15383|15381.2|166
1650626310000|2022-04-22 11:18:30|15385|15383.5|15385|15383.5|15385|15383.5|15384|15382.2|265
1650626320000|2022-04-22 11:18:40|15384.7|15383.2|15384|15382.5|15385|15383.5|15384|15382.5|60
1650626330000|2022-04-22 11:18:50|||||||||4
1650626340000|2022-04-22 11:19:00|15384.7|15383.2|15382|15380.5|15385|15383.5|15382|15380.2|73
1650626350000|2022-04-22 11:19:10|15382.2|15380.7|15383|15381.5|15383|15381.5|15382.2|15380.2|10
1650626360000|2022-04-22 11:19:20|15383.5|15382|15385|15383.5|15385|15383.5|15383.5|15382|20
1650626370000|2022-04-22 11:19:30|15386|15382.5|15386|15384.5|15386|15384.5|15386|15382.5|288
1650626380000|2022-04-22 11:19:40|15385.2|15383.7|15387|15385.5|15387|15385.5|15385|15383.5|382
1650626390000|2022-04-22 11:19:50|||||||||63
1650626400000|2022-04-22 11:20:00|15386|15384.5|15386|15384.5|15386|15384.5|15386|15384.5|22
1650626410000|2022-04-22 11:20:10|15387|15385.5|15387|15385.5|15387.2|15385.5|15386|15384.5|23
1650626420000|2022-04-22 11:20:20|15386|15384.5|15386|15384.5|15386|15384.5|15386|15384.5|3
1650626430000|2022-04-22 11:20:30|15386.7|15384.2|15389|15387.5|15389|15387.5|15386.7|15384.2|161
1650626440000|2022-04-22 11:20:40|15388|15386.5|15388|15386.5|15389|15387.5|15388|15386.5|86
1650626450000|2022-04-22 11:20:50|15387|15385.5|15388|15386.5|15388|15386.5|15387|15385.5|80
1650626460000|2022-04-22 11:21:00|15388.2|15385.5|15388|15386.5|15388.2|15386.5|15387|15385.5|90
1650626470000|2022-04-22 11:21:10|15388.5|15387|15388|15386.5|15389|15387.5|15388|15386.5|161
1650626480000|2022-04-22 11:21:20|15389|15387.5|15387|15385.5|15389|15387.5|15386.5|15385|234
1650626490000|2022-04-22 11:21:30|15386|15384.5|15386|15384.5|15386.2|15384.5|15385|15383.5|291
1650626500000|2022-04-22 11:21:40|15385|15383.5|15386|15384.5|15386|15384.5|15385|15383.5|25
1650626510000|2022-04-22 11:21:50|15385.2|15383.7|15389|15387.5|15389.2|15387.5|15385.2|15383.7|265
1650626520000|2022-04-22 11:22:00|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.5|29
1650626530000|2022-04-22 11:22:10|15388.5|15387|15388|15386.5|15388.5|15387|15388|15386.5|89
1650626540000|2022-04-22 11:22:20|||||||||45
1650626550000|2022-04-22 11:22:30|15388.2|15386.7|15389|15387.5|15389|15387.5|15388.2|15386.7|9
1650626560000|2022-04-22 11:22:40|15388.5|15387|15388|15386.5|15389|15387.5|15388|15386.5|92
1650626570000|2022-04-22 11:22:50|15389|15387.2|15387|15385.5|15389|15387.2|15387|15385.5|37
1650626580000|2022-04-22 11:23:00|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|32
1650626590000|2022-04-22 11:23:10|15386|15384.5|15386|15383.5|15386.2|15384.5|15386|15383.5|55
1650626600000|2022-04-22 11:23:20|15385|15383.7|15385|15383.5|15386|15383.7|15385|15383.5|99
1650626610000|2022-04-22 11:23:30|||||||||10
1650626620000|2022-04-22 11:23:40|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|43
1650626630000|2022-04-22 11:23:50|15385.5|15384|15386|15384.5|15386|15384.5|15385|15383.5|214
1650626640000|2022-04-22 11:24:00|15385.2|15383.5|15386|15384.5|15386|15384.5|15385|15383.5|24
1650626650000|2022-04-22 11:24:10|15387||15387||15387||15387||6
1650626660000|2022-04-22 11:24:20|15386.7|15385.2|15387|15385.5|15387.2|15385.5|15386.7|15384.5|3
1650626670000|2022-04-22 11:24:30|||||||||16
1650626680000|2022-04-22 11:24:40|15388|15386.5|15389|15387.5|15389|15387.5|15388|15386.5|80
1650626690000|2022-04-22 11:24:50|15388.2|15386.7|15388|15386.5|15388.2|15386.7|15388|15386.5|107
1650626700000|2022-04-22 11:25:00|15389|15387.5|15388.2|15386.7|15389|15387.5|15388|15386.5|21
1650626710000|2022-04-22 11:25:10|15388|15386.5|15388|15386.5|15389|15387.5|15388|15386.5|550
1650626720000|2022-04-22 11:25:20|15389|15386.7|15388|15386.5|15389|15387.5|15388|15386.5|53
1650626730000|2022-04-22 11:25:30|15389|15387.5|15389|15387.5|15389|15387.5|15388|15386.5|108
1650626740000|2022-04-22 11:25:40|15390|15388.5|15388|15386.5|15390|15388.5|15388|15386.5|50
1650626750000|2022-04-22 11:25:50|15389|15387.5|15389.2|15387.7|15390|15388.5|15389|15387.5|62
1650626760000|2022-04-22 11:26:00|15389|15387.5|15388|15386.5|15389|15387.5|15388|15386.5|1
1650626770000|2022-04-22 11:26:10|15387.5|15386|15386|15384.5|15387.5|15386|15386|15384.5|115
1650626780000|2022-04-22 11:26:20|15387|15385.5|15384.7|15383.2|15387|15385.5|15384.7|15383.2|105
1650626790000|2022-04-22 11:26:30|15385.2|15383.7|15386|15383.5|15386|15384.5|15384.7|15383.2|66
1650626800000|2022-04-22 11:26:40|15386.2|15384.5|15387|15384.5|15387|15385.5|15384.7|15383.2|36
1650626810000|2022-04-22 11:26:50|15388|15385.5|15387|15385.5|15388.2|15386.5|15387|15385.5|19
1650626820000|2022-04-22 11:27:00|15388|15386.5|15392.2|15390.7|15392.2|15390.7|15388|15386.5|150
1650626830000|2022-04-22 11:27:10|15393|15390.5|15393|15391.5|15393.5|15391.7|15393|15390.5|22
1650626840000|2022-04-22 11:27:20|15393.2|15390.7|15392.2|15390.7|15393.2|15391|15392.2|15390.5|130
1650626850000|2022-04-22 11:27:30|15393.2|15391.7|15395.2|15393.7|15395.2|15393.7|15393.2|15391.7|31
1650626860000|2022-04-22 11:27:40|15394.2|15392.7|15395.5|15393|15395.5|15393.7|15394.2|15392.7|49
1650626870000|2022-04-22 11:27:50|15395.2|15392.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|57
1650626880000|2022-04-22 11:28:00|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|71
1650626890000|2022-04-22 11:28:10|15393.5|15392|15393.2|15391.7|15395.5|15393.7|15393.2|15391.7|307
1650626900000|2022-04-22 11:28:20|15393|15391.5|15392.2|15390.7|15393.2|15391.7|15391.2|15389.7|138
1650626910000|2022-04-22 11:28:30|15393.2|15391.7|15391.2|15389.7|15393.2|15391.7|15391.2|15389.7|72
1650626920000|2022-04-22 11:28:40|15393.2|15391.7|15393.2|15390.7|15393.2|15391.7|15392.2|15390.5|146
1650626930000|2022-04-22 11:28:50|15393.7|15391.7|15394.2|15392.7|15394.2|15392.7|15393.7|15391.7|47
1650626940000|2022-04-22 11:29:00|15395.2|15393.7|15394.2|15392.7|15396.5|15395|15394.2|15392.7|71
1650626950000|2022-04-22 11:29:10|15394.5|15393|15395.2|15393.7|15395.5|15393.7|15394.2|15392.7|124
1650626960000|2022-04-22 11:29:20|15394.7|15393.2|15395.2|15393.7|15395.2|15393.7|15394.2|15392.7|80
1650626970000|2022-04-22 11:29:30|15394.7|15393.2|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|63
1650626980000|2022-04-22 11:29:40|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15393.2|15391.7|164
1650626990000|2022-04-22 11:29:50|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|52
1650627000000|2022-04-22 11:30:00|15396.5|15392.7|15395.2|15392.7|15396.5|15395|15395.2|15392.7|146
1650627010000|2022-04-22 11:30:10|15395|15393.5|15395.2|15393.7|15395.2|15393.7|15395|15393.5|9
1650627020000|2022-04-22 11:30:20|15396.5|15395|15396.5|15395|15396.5|15395|15395.2|15393.7|47
1650627030000|2022-04-22 11:30:30|15395.2|15393.7|15395.2|15393.7|15396.5|15395|15395.2|15393.5|140
1650627040000|2022-04-22 11:30:40|15395.7|15394.2|15396.5|15395|15396.5|15395|15395.2|15393.7|102
1650627050000|2022-04-22 11:30:50|||||||||25
1650627060000|2022-04-22 11:31:00|15397.5|15396|15396.5|15395|15397.5|15396|15395.2|15393.7|179
1650627070000|2022-04-22 11:31:10|15397.5|15396|15394.2|15392.7|15397.5|15396|15394.2|15392.7|75
1650627080000|2022-04-22 11:31:20|15395.2|15393.7|15395.2|15393.7|15396.5|15395|15395.2|15393.5|94
1650627090000|2022-04-22 11:31:30|15396.5|15395|15395.2|15393.7|15396.5|15395|15395|15392.7|93
1650627100000|2022-04-22 11:31:40|15395|15392.7|15396.5|15395|15396.7|15395|15395|15392.7|55
1650627110000|2022-04-22 11:31:50|||||||||7
1650627120000|2022-04-22 11:32:00|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|42
1650627130000|2022-04-22 11:32:10|15396|15393.5|15394.2|15392.7|15396.5|15395|15394.2|15392.7|49
1650627140000|2022-04-22 11:32:20|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.5|129
1650627150000|2022-04-22 11:32:30|15393.2|15391.7|15393.2|15391.7|15393.7|15392.2|15392.2|15390.7|130
1650627160000|2022-04-22 11:32:40|15392.2|15390.7|15392.2|15390.7|15392.2|15390.7|15391.2|15389.7|101
1650627170000|2022-04-22 11:32:50|15391.2|15389.7|15390|15388.5|15391.2|15389.7|15390|15388.5|75
1650627180000|2022-04-22 11:33:00|15391|15389.5|15391.2|15389.7|15392.2|15390.7|15391|15389.5|70
1650627190000|2022-04-22 11:33:10|15391|15388.5|15391|15388.5|15391.2|15389.7|15390|15388.2|51
1650627200000|2022-04-22 11:33:20|15390.2|15388.7|15390|15388.5|15390.2|15388.7|15390|15388.5|9
1650627210000|2022-04-22 11:33:30|15389.5|15388|15387|15385.5|15389.5|15388|15387|15385.5|464
1650627220000|2022-04-22 11:33:40|15386|15384.5|15386|15384.5|15387|15385.5|15386|15384.5|32
1650627230000|2022-04-22 11:33:50|15386.5|15385|15387|15385.5|15387|15385.5|15386.5|15385|51
1650627240000|2022-04-22 11:34:00|15388|15386.5|15389|15387.5|15389|15387.5|15387|15385.5|89
1650627250000|2022-04-22 11:34:10|15388|15386.5|15390|15388.5|15390|15388.5|15388|15386.5|69
1650627260000|2022-04-22 11:34:20|15389.5|15388|15391.2|15389.7|15391.2|15389.7|15389|15387.5|98
1650627270000|2022-04-22 11:34:30|15392.2|15390.7|15391.2|15389.7|15392.2|15390.7|15391.2|15389.7|74
1650627280000|2022-04-22 11:34:40|15390|15388.5|15391.2|15389.7|15391.2|15389.7|15390|15388.5|289
1650627290000|2022-04-22 11:34:50|15390|15388.5|15390|15388.5|15390|15388.5|15390|15388.5|31
1650627300000|2022-04-22 11:35:00|15389.2|15387.7|15388|15386.5|15389.2|15387.7|15388|15386.5|109
1650627310000|2022-04-22 11:35:10|15389|15387.5|15387|15385.5|15389.2|15387.5|15386|15384.5|188
1650627320000|2022-04-22 11:35:20|15388|15385.7|15387|15385.5|15388|15385.7|15387|15385.5|116
1650627330000|2022-04-22 11:35:30|15387.5|15386|15388|15386.5|15388|15386.5|15387.5|15386|99
1650627340000|2022-04-22 11:35:40|15389|15387.5|15389|15387.5|15389|15387.5|15388|15386.5|39
1650627350000|2022-04-22 11:35:50|||||||||2
1650627360000|2022-04-22 11:36:00|15390|15388.5|15391.2|15389.7|15391.2|15389.7|15389.7|15387.5|67
1650627370000|2022-04-22 11:36:10|15392.2|15390.7|15393.2|15391.7|15393.2|15391.7|15392.2|15390.7|60
1650627380000|2022-04-22 11:36:20|15392.5|15390.7|15392.2|15390.7|15392.5|15391|15391.2|15389.7|175
1650627390000|2022-04-22 11:36:30|15391.2|15389.7|15391.2|15389.7|15392.2|15390.7|15391.2|15389.7|152
1650627400000|2022-04-22 11:36:40|15391|15388.5|15390|15388.5|15391|15388.5|15390|15388.5|3
1650627410000|2022-04-22 11:36:50|15389|15387.5|15388|15386.5|15390|15388.5|15388|15386.5|92
1650627420000|2022-04-22 11:37:00|15389|15387.5|15387|15385.5|15389|15387.5|15387|15385.2|102
1650627430000|2022-04-22 11:37:10|15388|15385.7|15387|15385.5|15388|15386.5|15387|15384.5|33
1650627440000|2022-04-22 11:37:20|||||||||90
1650627450000|2022-04-22 11:37:30|15386.2|15384.5|15386|15384.5|15386.2|15384.7|15385.7|15383.5|51
1650627460000|2022-04-22 11:37:40|15387|15385.5|15389|15386.5|15389|15386.5|15387|15385.5|84
1650627470000|2022-04-22 11:37:50|15388.2|15386.7|15389|15386.5|15389|15387.5|15388|15386.5|16
1650627480000|2022-04-22 11:38:00|15388.2|15386.7|15387|15385.5|15389|15387.5|15387|15385.5|65
1650627490000|2022-04-22 11:38:10|15386|15384.5|15386|15384.5|15387|15385.5|15386|15384.5|12
1650627500000|2022-04-22 11:38:20|15386.5|15385|15387|15385.5|15388|15386.5|15386.5|15385|40
1650627510000|2022-04-22 11:38:30|15387.2|15385.7|15387|15385.5|15388|15385.7|15387|15385.5|16
1650627520000|2022-04-22 11:38:40|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|58
1650627530000|2022-04-22 11:38:50|15386|15384.5|15386|15384.5|15386.2|15384.5|15385|15383.2|45
1650627540000|2022-04-22 11:39:00|15385.7|15383.5|15386|15384.5|15386|15384.5|15385.7|15383.5|4
1650627550000|2022-04-22 11:39:10|15385|15383.5|15386|15384.5|15386.2|15384.5|15385|15383.5|10
1650627560000|2022-04-22 11:39:20|15387|15385.5|15386|15384.5|15387|15385.5|15386|15384.5|39
1650627570000|2022-04-22 11:39:30|||||||||2
1650627580000|2022-04-22 11:39:40|15387|15385.5|15388|15385.5|15388|15386.5|15387|15385.2|105
1650627590000|2022-04-22 11:39:50|15387.2|15385.7|15387|15385.5|15387.2|15385.7|15387|15385.5|10
1650627600000|2022-04-22 11:40:00|15386|15384.5|15387|15384.5|15387|15384.5|15386|15384.5|46
1650627610000|2022-04-22 11:40:10|15386.7|15385.2|15387|15385.5|15388|15386.5|15386.7|15385.2|100
1650627620000|2022-04-22 11:40:20|15386|15384.5|15386|15384.5|15387|15385.5|15386|15384.5|38
1650627630000|2022-04-22 11:40:30|15385|15383.5|15385|15383.5|15386|15384.5|15385|15383.2|34
1650627640000|2022-04-22 11:40:40|15386|15384.5|15386|15384.5|15386|15384.5|15386|15384.5|13
1650627650000|2022-04-22 11:40:50|||||||||2
1650627660000|2022-04-22 11:41:00|15386.7|15384.2|15386|15384.5|15386.7|15384.5|15386|15384.2|184
1650627670000|2022-04-22 11:41:10|15387|15385.5|15385|15383.5|15388|15386.5|15385|15383.5|98
1650627680000|2022-04-22 11:41:20|15384.7|15383.2|15386|15383.5|15386|15383.5|15384.7|15383.2|49
1650627690000|2022-04-22 11:41:30|15385|15384.5|15386|15384.5|15387|15385.5|15385|15383.5|206
1650627700000|2022-04-22 11:41:40|15386.7|15385.2|15387|15385.5|15387|15385.5|15386.7|15385.2|13
1650627710000|2022-04-22 11:41:50|15386|15384.5|15385|15383.5|15386|15385.5|15385|15383.5|111
1650627720000|2022-04-22 11:42:00|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|157
1650627730000|2022-04-22 11:42:10|15384|15382.5|15385|15383.5|15385|15383.5|15384|15382.2|132
1650627740000|2022-04-22 11:42:20|15386|15384.5|15387|15385.5|15387|15385.5|15385|15383.5|41
1650627750000|2022-04-22 11:42:30|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.5|180
1650627760000|2022-04-22 11:42:40|15386|15384.5|15386|15384.5|15386|15384.5|15385|15383.5|90
1650627770000|2022-04-22 11:42:50|15387|15385.5|15387|15385.5|15388|15385.5|15386|15384.5|82
1650627780000|2022-04-22 11:43:00|15386|15384.5|15388|15385.5|15388|15385.5|15386|15384.5|18
1650627790000|2022-04-22 11:43:10|15387||15387||15388||15387||27
1650627800000|2022-04-22 11:43:20|15386|15384.5|15386|15384.5|15386|15384.5|15386|15384.5|8
1650627810000|2022-04-22 11:43:30|15387|15385.2|15387|15385.5|15387|15385.5|15386.7|15385.2|60
1650627820000|2022-04-22 11:43:40|15386|15384.5|15386|15384.5|15387|15385.5|15386|15384.5|48
1650627830000|2022-04-22 11:43:50|15386.5|15385|15387|15385.5|15387|15385.5|15386.5|15385|6
1650627840000|2022-04-22 11:44:00|||||||||8
1650627850000|2022-04-22 11:44:10|15386|15384.5|15387|15384.5|15387|15385.5|15386|15384.5|16
1650627860000|2022-04-22 11:44:20|15386.7|15385.2|15389|15387.5|15389|15387.5|15386.7|15385.2|167
1650627870000|2022-04-22 11:44:30|15390|15388.5|15390|15388.5|15391.2|15389.7|15390|15388.5|36
1650627880000|2022-04-22 11:44:40|15390.5|15389|15391.2|15389.7|15391.2|15389.7|15390.5|15389|14
1650627890000|2022-04-22 11:44:50|15392.2|15390.7|15391.2|15389.7|15392.5|15390.7|15391.2|15389.7|32
1650627900000|2022-04-22 11:45:00|15391.7|15390.2|15391.2|15389.7|15392.2|15390.2|15391.2|15389.7|42
1650627910000|2022-04-22 11:45:10|15392.2|15390.7|15391.2|15389.7|15392.2|15390.7|15391.2|15389.7|126
1650627920000|2022-04-22 11:45:20|15392.2|15390.7|15393.2|15391.7|15393.2|15391.7|15391.2|15390.7|28
1650627930000|2022-04-22 11:45:30|15393.5|15392|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|153
1650627940000|2022-04-22 11:45:40|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|20
1650627950000|2022-04-22 11:45:50|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|60
1650627960000|2022-04-22 11:46:00|15393.2|15391.7|15394.5|15393|15395.2|15393|15393.2|15391.7|98
1650627970000|2022-04-22 11:46:10|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|33
1650627980000|2022-04-22 11:46:20|15395.2|15393.7|15393.2|15391.7|15395.2|15393.7|15393.2|15391.7|39
1650627990000|2022-04-22 11:46:30|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|23
1650628000000|2022-04-22 11:46:40|15395.2|15393.7|15396.5|15395|15396.5|15395|15394.5|15393|40
1650628010000|2022-04-22 11:46:50|15396|15394.5|15395.2|15393.7|15396.5|15395|15395.2|15393.7|80
1650628020000|2022-04-22 11:47:00|15396.5|15395|15396.5|15395|15396.5|15395|15395.5|15393.7|91
1650628030000|2022-04-22 11:47:10|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15394.2|15392.7|27
1650628040000|2022-04-22 11:47:20|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|44
1650628050000|2022-04-22 11:47:30|15395.2|15393.7|15394.2|15392.7|15396.5|15395|15394.2|15392.7|70
1650628060000|2022-04-22 11:47:40|15395.2|15393.7|15395.2|15393.7|15396.5|15395|15394.2|15392.7|98
1650628070000|2022-04-22 11:47:50|15396.5|15394|15395.2|15393.7|15396.5|15395|15394.5|15392.7|68
1650628080000|2022-04-22 11:48:00|15396|15394.5|15393.2|15391.7|15396.5|15395|15393.2|15391.7|76
1650628090000|2022-04-22 11:48:10|15394.2|15392.7|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|27
1650628100000|2022-04-22 11:48:20|15394.2|15392.5|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|72
1650628110000|2022-04-22 11:48:30|15393.2|15391.7|15393.2|15390.7|15394.2|15392.7|15393.2|15390.7|155
1650628120000|2022-04-22 11:48:40|15392.5|15391.7|15392.2|15390.7|15392.5|15391.7|15392.2|15389.7|75
1650628130000|2022-04-22 11:48:50|||||||||16
1650628140000|2022-04-22 11:49:00|15393.2|15391.5|15392.2|15390.7|15393.2|15391.7|15392.2|15390.7|13
1650628150000|2022-04-22 11:49:10|15392.7|15391.2|15392.2|15390.7|15392.7|15391.2|15392.2|15390.7|13
1650628160000|2022-04-22 11:49:20|15393.2|15391.7|15392.2|15390.7|15393.2|15391.7|15392.2|15390.5|33
1650628170000|2022-04-22 11:49:30|15393.2|15391.7|15394.2|15392.7|15394.5|15392.7|15393|15390.5|40
1650628180000|2022-04-22 11:49:40|15393.7|15392.2|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|19
1650628190000|2022-04-22 11:49:50|15393.2|15391.7|15393.2|15391.7|15394.2|15392.7|15392.2|15390.5|38
1650628200000|2022-04-22 11:50:00|15393.7|15392.2|15394.7|15392.2|15394.7|15392.7|15393.2|15391.7|206
1650628210000|2022-04-22 11:50:10|15394.2|15391.7|15395.2|15393.7|15395.2|15393.7|15393.2|15391.7|22
1650628220000|2022-04-22 11:50:20|15395|15392.5|15397.5|15396|15397.5|15396|15394.2|15392.5|477
1650628230000|2022-04-22 11:50:30|15398.5|15396.2|15398.5|15397|15398.7|15397|15397.5|15396|54
1650628240000|2022-04-22 11:50:40|15397.5|15396|15398.5|15397|15398.5|15397|15397.5|15396|68
1650628250000|2022-04-22 11:50:50|15398|15396.5|15397.5|15396|15398|15396.5|15397.5|15396|150
1650628260000|2022-04-22 11:51:00|15396.5|15395|15396.5|15395|15396.5|15395|15396.5|15395|20
1650628270000|2022-04-22 11:51:10|15395.2|15393.7|15394.2|15392.7|15396.5|15395|15394.2|15392.7|118
1650628280000|2022-04-22 11:51:20|15394.7|15393.2|15395.2|15393.7|15396.5|15395|15394.7|15392.7|236
1650628290000|2022-04-22 11:51:30|15395.7|15394.2|15395.2|15393.7|15396.5|15395|15394.2|15392.7|159
1650628300000|2022-04-22 11:51:40|15396.5|15395|15396.5|15395|15396.5|15395|15396.5|15395|36
1650628310000|2022-04-22 11:51:50|15397.5|15396|15396.5|15395|15397.5|15396|15395.2|15393.7|81
1650628320000|2022-04-22 11:52:00|15397.5|15396|15397.5|15396|15398.5|15397|15397.5|15396|192
1650628330000|2022-04-22 11:52:10|15396.5|15395|15396.5|15395|15396.5|15395|15396.5|15395|93
1650628340000|2022-04-22 11:52:20|15395.2|15393.7|15398.5|15397|15398.5|15397|15395.2|15393.7|30
1650628350000|2022-04-22 11:52:30|15399.5|15398|15399.5|15398|15399.5|15398|15398.7|15397|180
1650628360000|2022-04-22 11:52:40|15400.5|15399|15400.5|15399|15400.5|15399|15400.5|15399|66
1650628370000|2022-04-22 11:52:50|15400.2|15398.7|15399.5|15398|15400.5|15399|15399.5|15398|104
1650628380000|2022-04-22 11:53:00|||||||||27
1650628390000|2022-04-22 11:53:10|15400.5|15399|15399.5|15398|15400.5|15399|15399.5|15398|105
1650628400000|2022-04-22 11:53:20|15400.5|15399|15401.5|15399|15402.2|15400|15399.5|15398|387
1650628410000|2022-04-22 11:53:30|15402.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|16
1650628420000|2022-04-22 11:53:40|15402|15400.5|15400.5|15399|15402|15400.5|15400.5|15399|89
1650628430000|2022-04-22 11:53:50|15401.5|15400|15401.5|15400|15401.5|15400|15401.5|15400|28
1650628440000|2022-04-22 11:54:00|15402|15400.5|15402.5|15401|15402.5|15401|15402|15400.5|188
1650628450000|2022-04-22 11:54:10|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|122
1650628460000|2022-04-22 11:54:20|15403.5|15402|15401.5|15400|15403.5|15402|15401.5|15400|53
1650628470000|2022-04-22 11:54:30|15401.7|15399|15404.5|15403|15404.5|15403|15401.2|15399|397
1650628480000|2022-04-22 11:54:40|15404|15402.5|15403.5|15402|15404|15402.5|15403.5|15402|240
1650628490000|2022-04-22 11:54:50|15404.5|15403|15403.5|15402|15404.5|15403|15403.5|15402|94
1650628500000|2022-04-22 11:55:00|||||||||128
1650628510000|2022-04-22 11:55:10|15402.5|15401|15402.5|15401|15402.5|15401|15402.5|15401|162
1650628520000|2022-04-22 11:55:20|15403|15401.5|15402.5|15401|15403.5|15402|15402.5|15400.7|139
1650628530000|2022-04-22 11:55:30|15401.5|15400|15401.5|15399|15401.5|15400|15401.5|15399|96
1650628540000|2022-04-22 11:55:40|15400.5|15398|15399.5|15398|15400.5|15398|15399.5|15398|42
1650628550000|2022-04-22 11:55:50|15400.5|15399|15399.5|15398|15400.5|15399|15399.5|15398|185
1650628560000|2022-04-22 11:56:00|||||||||32
1650628570000|2022-04-22 11:56:10|15400|15398.5|15398.5|15397|15400.5|15399|15398.5|15397|126
1650628580000|2022-04-22 11:56:20|||||||||18
1650628590000|2022-04-22 11:56:30|||||||||31
1650628600000|2022-04-22 11:56:40|15399|15397.5|15401.5|15399|15401.5|15399|15399|15397.5|163
1650628610000|2022-04-22 11:56:50|15401.2|15398.7|15398.5|15397|15401.2|15399|15398.5|15397|126
1650628620000|2022-04-22 11:57:00|||||||||10
1650628630000|2022-04-22 11:57:10|||||||||5
1650628640000|2022-04-22 11:57:20|15397.5|15396|15397.5|15395|15397.5|15396|15396.5|15395|395
1650628650000|2022-04-22 11:57:30|15396.7|15395.2|15397.5|15396|15397.5|15396|15396.5|15395|72
1650628660000|2022-04-22 11:57:40|15398.5|15396.2|15397.5|15396|15398.5|15396.2|15397.5|15396|27
1650628670000|2022-04-22 11:57:50|15398.5|15397|15398.5|15397|15398.5|15397|15398.5|15397|16
1650628680000|2022-04-22 11:58:00|||||||||66
1650628690000|2022-04-22 11:58:10|15399|15397.5|15401.5|15400|15402.5|15401|15399|15397.5|142
1650628700000|2022-04-22 11:58:20|15402.5|15400.7|15401.5|15400|15402.7|15400.7|15401.5|15400|20
1650628710000|2022-04-22 11:58:30|15400.5|15399|15400.5|15399|15401.5|15400|15400.5|15399|65
1650628720000|2022-04-22 11:58:40|15399.5|15398|15398.5|15397|15400.5|15398|15398.5|15397|94
1650628730000|2022-04-22 11:58:50|15399.5|15398|15399.5|15398|15400.5|15399|15398.5|15397|27
1650628740000|2022-04-22 11:59:00|15400|15398.5|15400.5|15398|15400.5|15399|15400|15398|53
1650628750000|2022-04-22 11:59:10|15400.2|15398.7|15400.5|15399|15400.5|15399|15400.2|15398.7|22
1650628760000|2022-04-22 11:59:20|15399.5|15398|15399.5|15398|15399.5|15398|15398.5|15397|82
1650628770000|2022-04-22 11:59:30|15398.5|15397|15399.5|15398|15399.5|15398|15398.5|15397|17
1650628780000|2022-04-22 11:59:40|15400.7|15398.2|15399.5|15398|15401.5|15400|15399.5|15398|141
1650628790000|2022-04-22 11:59:50|15398.5|15397|15399.5|15398|15399.5|15398|15398.5|15397|34
1650628800000|2022-04-22 12:00:00|15398.5|15397|15399.5|15398|15399.5|15398|15398.5|15397|15
1650628810000|2022-04-22 12:00:10|15398.7|15397|15398.5|15397|15398.7|15397.2|15398.5|15397|24
1650628820000|2022-04-22 12:00:20|15399|15397.5|15399.5|15398|15399.5|15398|15398.5|15397|125
1650628830000|2022-04-22 12:00:30|15399|15397.5|15398.5|15397|15399.5|15398|15398.5|15397|27
1650628840000|2022-04-22 12:00:40|||||||||54
1650628850000|2022-04-22 12:00:50|15397.5|15396|15398.5|15397|15398.5|15397|15397.5|15395.7|67
1650628860000|2022-04-22 12:01:00|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|26
1650628870000|2022-04-22 12:01:10|15400.5|15399|15401.5|15400|15401.5|15400|15400.5|15399|30
1650628880000|2022-04-22 12:01:20|||||||||18
1650628890000|2022-04-22 12:01:30|15401|15399.5|15400.5|15399|15401.5|15400|15400.5|15399|99
1650628900000|2022-04-22 12:01:40|15401.7|15399.2|15400.5|15399|15401.7|15400|15400.5|15399|55
1650628910000|2022-04-22 12:01:50|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|51
1650628920000|2022-04-22 12:02:00|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|133
1650628930000|2022-04-22 12:02:10|15403.5|15401.7|15403.5|15402|15403.5|15402|15402.5|15401|47
1650628940000|2022-04-22 12:02:20|15404.5|15403|15403.5|15402|15405|15403.5|15403.5|15402|113
1650628950000|2022-04-22 12:02:30|15404|15402.5|15402.5|15401|15404.7|15403|15402.5|15401|73
1650628960000|2022-04-22 12:02:40|||||||||1
1650628970000|2022-04-22 12:02:50|15403.5|15402|15402.5|15401|15403.5|15402|15402.5|15401|115
1650628980000|2022-04-22 12:03:00|||||||||30
1650628990000|2022-04-22 12:03:10|15403.5|15401.2|15402.5|15401|15403.5|15401.2|15402.5|15401|18
1650629000000|2022-04-22 12:03:20|15401.5|15400|15399.5|15398|15401.5|15400|15399.5|15398|46
1650629010000|2022-04-22 12:03:30|15398.5|15397|15398.5|15397|15398.5|15397|15397.5|15396|120
1650629020000|2022-04-22 12:03:40|15397.5|15396|15398.5|15397|15398.5|15397|15396.5|15395|263
1650629030000|2022-04-22 12:03:50|15397.5|15396|15398.5|15397|15398.5|15397|15397.5|15396|56
1650629040000|2022-04-22 12:04:00|15397.7|15396.2|15396.5|15395|15397.7|15396.2|15396|15394.5|62
1650629050000|2022-04-22 12:04:10|15397.5|15396|15397.5|15396|15397.7|15396|15396.5|15395|105
1650629060000|2022-04-22 12:04:20|15396.5|15395|15395.2|15393.7|15397.2|15395.7|15395.2|15393.5|119
1650629070000|2022-04-22 12:04:30|15396.5|15395|15397.5|15395|15397.7|15396|15396.5|15395|149
1650629080000|2022-04-22 12:04:40|15397.7|15396|15397.5|15396|15398.5|15397|15397.5|15395|65
1650629090000|2022-04-22 12:04:50|15398.5|15396.2|15396.5|15395|15398.5|15396.2|15396.5|15394.7|67
1650629100000|2022-04-22 12:05:00|15397.5|15396|15396|15393.5|15397.5|15396|15395.2|15393.5|26
1650629110000|2022-04-22 12:05:10|15395.7|15394.2|15394.2|15392.7|15395.7|15394.2|15394.2|15392.7|83
1650629120000|2022-04-22 12:05:20|||||||||45
1650629130000|2022-04-22 12:05:30|15395.2|15393.7|15396.5|15395|15396.5|15395|15395.2|15393.7|21
1650629140000|2022-04-22 12:05:40|15397.5|15396|15396.5|15395|15397.5|15396|15396.5|15395|41
1650629150000|2022-04-22 12:05:50|15395.5|15394|15395.2|15393.7|15396.5|15395|15395.2|15393.7|80
1650629160000|2022-04-22 12:06:00|15396.5|15394|15396.5|15395|15396.5|15395|15395.2|15393.5|60
1650629170000|2022-04-22 12:06:10|15397.2|15394.7|15397.5|15396|15397.5|15396|15397.2|15394.7|23
1650629180000|2022-04-22 12:06:20|15396.5|15395|15398.5|15397|15398.7|15397|15396.5|15395|71
1650629190000|2022-04-22 12:06:30|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|16
1650629200000|2022-04-22 12:06:40|15398.5|15397|15398.5|15397|15398.5|15397|15398.5|15397|141
1650629210000|2022-04-22 12:06:50|15397.5|15396|15396.5|15395|15397.5|15396|15396.5|15395|43
1650629220000|2022-04-22 12:07:00|15397|15395.5|15395.2|15393.7|15397|15395.5|15395.2|15393.7|60
1650629230000|2022-04-22 12:07:10|15396.2|15394|15397.5|15396|15397.5|15396|15395.2|15393.7|112
1650629240000|2022-04-22 12:07:20|15398.5|15397|15399.5|15398|15399.5|15398|15398.2|15396|207
1650629250000|2022-04-22 12:07:30|15398.5|15397|15398.5|15397|15398.5|15397|15397|15395.5|249
1650629260000|2022-04-22 12:07:40|15398|15396.5|15397.5|15396|15398|15396.5|15396.5|15395|42
1650629280000|2022-04-22 12:08:00|15398.5|15397|15397.5|15396|15398.5|15397|15397.5|15395.7|129
1650629290000|2022-04-22 12:08:10|15396.2|15395|15396.2|15394.7|15397.5|15396|15396.2|15394.7|137
1650629300000|2022-04-22 12:08:20|15397.5|15396|15397.5|15396|15397.5|15396|15397.5|15396|55
1650629310000|2022-04-22 12:08:30|15396.2|15395|15397.5|15396|15397.5|15396|15396.2|15394.7|19
1650629320000|2022-04-22 12:08:40|15396.2|15394.7|15396.2|15394.7|15397.5|15396|15396.2|15394.7|41
1650629330000|2022-04-22 12:08:50|15396.7|15395.2|15396.2|15394.7|15397.5|15395.2|15396.2|15394.5|99
1650629340000|2022-04-22 12:09:00|||||||||25
1650629350000|2022-04-22 12:09:10|15397.5|15396|15397.5|15396|15397.5|15396|15396.2|15394.7|86
1650629360000|2022-04-22 12:09:20|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|11
1650629370000|2022-04-22 12:09:30|15395.2|15393.7|15395.2|15393.7|15396.5|15394.7|15394.7|15393.2|115
1650629380000|2022-04-22 12:09:40|15394.2|15392.7|15393.2|15391.7|15394.5|15392.7|15393.2|15391.7|222
1650629390000|2022-04-22 12:09:50|||||||||223
1650629400000|2022-04-22 12:10:00|15392.2|15390.7|15392.7|15391.2|15392.7|15391.2|15392.2|15390.7|99
1650629410000|2022-04-22 12:10:10|15393.2|15391.7|15393.2|15391.7|15393.2|15391.7|15392.2|15390.7|34
1650629420000|2022-04-22 12:10:20|||||||||20
1650629430000|2022-04-22 12:10:30|15394.2|15392.7|15393.2|15391.7|15395.2|15393.7|15393.2|15391.7|157
1650629440000|2022-04-22 12:10:40|15392.2|15390.7|15392.2|15390.7|15393.2|15391.7|15391.2|15389.5|170
1650629450000|2022-04-22 12:10:50|15393.2|15391.7|15393.2|15390.7|15393.2|15391.7|15393|15390.7|12
1650629460000|2022-04-22 12:11:00|15394.2|15391.7|15394|15392.5|15394.2|15392.5|15393.2|15391.7|11
1650629470000|2022-04-22 12:11:10|15393.5|15392|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|6
1650629480000|2022-04-22 12:11:20|15393.2|15391.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|33
1650629490000|2022-04-22 12:11:30|15393.2|15391.7|15393.2|15391.7|15393.2|15391.7|15393.2|15391.7|17
1650629500000|2022-04-22 12:11:40|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|18
1650629510000|2022-04-22 12:11:50|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|47
1650629520000|2022-04-22 12:12:00|15395.7|15394.2|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|38
1650629530000|2022-04-22 12:12:10|15395.2|15393.7|15395.2|15393.7|15396.2|15394.7|15395.2|15393.5|22
1650629540000|2022-04-22 12:12:20|15394.7|15393.2|15395.2|15393.7|15395.2|15393.7|15394.7|15393.2|30
1650629550000|2022-04-22 12:12:30|15394.2|15392.7|15394.2|15392.7|15396.2|15394.7|15394.2|15392.7|120
1650629560000|2022-04-22 12:12:40|15393.2|15391.7|15395.2|15392.7|15395.5|15393|15393.2|15391.7|101
1650629570000|2022-04-22 12:12:50|15394.2|15392|15394.2|15391.7|15395.2|15392|15394.2|15391.7|2
1650629580000|2022-04-22 12:13:00|15393.2|15392.7|15393.2|15390.7|15393.2|15392.7|15392.2|15390.7|39
1650629590000|2022-04-22 12:13:10|15392.5|15391|15391.2|15389.7|15392.5|15391|15391.2|15389.7|111
1650629600000|2022-04-22 12:13:20|15391|15389.5|15392.2|15390.7|15392.2|15390.7|15390.7|15388.5|58
1650629610000|2022-04-22 12:13:30|15393.2|15391.2|15393.2|15391.7|15393.2|15391.7|15392.2|15391.2|5
1650629620000|2022-04-22 12:13:40|15392.2|15390.7|15393.2|15391.7|15394.2|15392.7|15392.2|15390.7|146
1650629630000|2022-04-22 12:13:50|15394|15391.5|15394.2|15392.7|15394.2|15392.7|15393.2|15391.5|11
1650629640000|2022-04-22 12:14:00|15393.2|15391.7|15392.2|15390.7|15394.2|15392.7|15392.2|15390.7|100
1650629650000|2022-04-22 12:14:10|15393.2|15391|15391.2|15389.7|15393.2|15391|15391.2|15389.7|167
1650629660000|2022-04-22 12:14:20|15391|15388.5|15390|15388.5|15391.2|15389.7|15389.2|15387.7|31
1650629670000|2022-04-22 12:14:30|15389|15387.5|15388|15386.5|15389|15387.5|15388|15385.7|335
1650629680000|2022-04-22 12:14:40|15387|15385.5|15387|15385.5|15387|15385.5|15386|15384.5|80
1650629690000|2022-04-22 12:14:50|15388|15384.5|15388|15386.5|15388|15386.5|15387|15384.5|133
1650629700000|2022-04-22 12:15:00|15389|15387.5|15390|15388.5|15390|15388.5|15389|15387.5|180
1650629710000|2022-04-22 12:15:10|15389|15387.5|15390|15388.5|15391.2|15389.7|15389|15387.5|250
1650629720000|2022-04-22 12:15:20|15389|15387.5|15388|15386.5|15390.2|15388.5|15388|15386.5|205
1650629730000|2022-04-22 12:15:30|15389|15387.5|15390|15388.5|15390.2|15388.7|15389|15387.5|49
1650629740000|2022-04-22 12:15:40|15390.2|15388.7|15389|15387.5|15390.2|15388.7|15389|15387.5|47
1650629750000|2022-04-22 12:15:50|15389.5|15388|15391.2|15389.7|15391.2|15389.7|15389|15387.5|13
1650629760000|2022-04-22 12:16:00|15391|15388.7|15391|15389.5|15391.2|15389.7|15390|15388.5|127
1650629770000|2022-04-22 12:16:10|15391.5|15389|15389|15387.5|15391.5|15389|15388|15386.5|34
1650629780000|2022-04-22 12:16:20|15390|15388.5|15391.2|15389.7|15391.5|15389.7|15389|15387.2|82
1650629790000|2022-04-22 12:16:30|15391|15388.5|15388|15386.5|15391.2|15389.7|15388|15386.5|266
1650629800000|2022-04-22 12:16:40|15387.5|15386|15387|15385.5|15388|15386.5|15386.5|15385|136
1650629810000|2022-04-22 12:16:50|15386|15384.5|15386|15384.5|15387.2|15384.7|15386|15384.5|255
1650629820000|2022-04-22 12:17:00|15386.2|15384.7|15389|15387.5|15389|15387.5|15386|15384.5|66
1650629830000|2022-04-22 12:17:10|15388|15386.5|15388|15386.5|15388|15386.5|15387|15385.2|46
1650629840000|2022-04-22 12:17:20|15387|15385.5|15388|15386.5|15388|15386.5|15387|15385.5|45
1650629850000|2022-04-22 12:17:30|15387|15385.5|15388|15386.5|15388|15386.5|15387|15385.5|55
1650629860000|2022-04-22 12:17:40|15389|15387.2|15388|15386.5|15389|15387.2|15388|15386.5|48
1650629870000|2022-04-22 12:17:50|15389.2|15386.7|15390|15388.5|15390|15388.5|15388|15386.5|80
1650629880000|2022-04-22 12:18:00|15389|15387.5|15385|15383.5|15390|15388.5|15385|15383.5|199
1650629890000|2022-04-22 12:18:10|15385.5|15384|15384|15382.5|15386.2|15384|15384|15382.5|174
1650629900000|2022-04-22 12:18:20|15385|15383.5|15384|15382.5|15385|15383.5|15384|15382.5|58
1650629910000|2022-04-22 12:18:30|15383|15381.5|15383|15380.5|15384|15382.5|15382|15380.2|158
1650629920000|2022-04-22 12:18:40|15382.2|15380.7|15381|15379.5|15382.2|15380.7|15379.7|15378.2|271
1650629930000|2022-04-22 12:18:50|15382|15378.5|15382.2|15380.7|15383|15381.5|15382|15378.5|387
1650629940000|2022-04-22 12:19:00|15382|15380.5|15381|15379.5|15382|15380.5|15378.7|15377.2|364
1650629950000|2022-04-22 12:19:10|15380.7|15379.2|15381|15378.5|15381.2|15379.5|15379.5|15377.2|221
1650629960000|2022-04-22 12:19:20|15380|15378.2|15381|15379.5|15381.2|15379.5|15379.7|15378.2|189
1650629970000|2022-04-22 12:19:30|15380.2|15378.7|15378.7|15377.2|15381.2|15379.5|15378.7|15377.2|348
1650629980000|2022-04-22 12:19:40|15379.7|15376.2|15378.7|15377.2|15379.7|15378.2|15378.7|15376.2|68
1650629990000|2022-04-22 12:19:50|15377.7|15376.2|15378.7|15377.2|15379.7|15378.2|15377.7|15376.2|120
1650630000000|2022-04-22 12:20:00|15378.5|15377|15381|15379.5|15381|15379.5|15377.7|15376.2|108
1650630010000|2022-04-22 12:20:10|15382|15380.5|15383|15381.5|15383|15381.5|15381|15379.5|90
1650630020000|2022-04-22 12:20:20|15384|15382.5|15387|15385.5|15387|15385.5|15384|15382.5|84
1650630030000|2022-04-22 12:20:30|15386|15384.5|15386|15383.5|15386|15384.5|15385|15383.5|96
1650630040000|2022-04-22 12:20:40|15385|15384.5|15387|15385.5|15389|15387.5|15385|15384.5|259
1650630050000|2022-04-22 12:20:50|15386.5|15385|15389|15386.5|15389|15386.5|15385|15383.5|59
1650630060000|2022-04-22 12:21:00|15388|15386|15386|15384.5|15388|15386.5|15385|15383.5|111
1650630070000|2022-04-22 12:21:10|15385|15383.5|15385|15383.5|15386|15384.5|15384|15382.5|80
1650630080000|2022-04-22 12:21:20|15386|15384.5|15385|15383.5|15386|15384.5|15385|15383.2|66
1650630090000|2022-04-22 12:21:30|15384|15382.5|15387|15385.5|15387|15385.5|15384|15382.5|164
1650630100000|2022-04-22 12:21:40|15388|15386.5|15389|15387.5|15390|15388.5|15387|15385.5|56
1650630110000|2022-04-22 12:21:50|15390|15388.5|15390|15388.5|15390|15388.5|15390|15388.5|8
1650630120000|2022-04-22 12:22:00|15389|15387.5|15390.7|15389.2|15391.2|15389.7|15388|15386.5|159
1650630130000|2022-04-22 12:22:10|15391.2|15389.7|15392.2|15390.7|15392.2|15390.7|15390|15388.5|98
1650630140000|2022-04-22 12:22:20|15393.2|15391.7|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|69
1650630150000|2022-04-22 12:22:30|15394.2|15392.7|15395.2|15393.7|15396.2|15393.7|15393.2|15391.5|78
1650630160000|2022-04-22 12:22:40|15396.2|15394.7|15396.2|15393.7|15396.2|15394.7|15395.2|15393.7|64
1650630170000|2022-04-22 12:22:50|15396.5|15394|15396.2|15394.7|15396.5|15394.7|15396.2|15393.7|149
1650630180000|2022-04-22 12:23:00|15395.2|15393.7|15397.5|15396|15398.5|15397|15395.2|15393.7|111
1650630190000|2022-04-22 12:23:10|15396.7|15395.2|15397.5|15396|15397.5|15396|15396.2|15394.7|138
1650630200000|2022-04-22 12:23:20|15397.2|15395.7|15397.5|15395|15397.5|15396|15396|15393.7|256
1650630210000|2022-04-22 12:23:30|15397.7|15396|15400.5|15399|15400.5|15399|15397.7|15396|176
1650630220000|2022-04-22 12:23:40|15399.5|15398|15401.5|15399|15401.5|15400|15399.5|15398|139
1650630230000|2022-04-22 12:23:50|15400.7|15399.2|15400.5|15398|15401.5|15399.2|15399.5|15397.7|85
1650630240000|2022-04-22 12:24:00|15399.5|15398.2|15400.5|15398|15400.5|15398.2|15399.5|15398|29
1650630250000|2022-04-22 12:24:10|15400.2|15398.7|15400.5|15399|15400.5|15399|15399.5|15397.7|12
1650630260000|2022-04-22 12:24:20|15401.5|15399.2|15398.5|15397|15401.5|15400|15398.5|15397|104
1650630270000|2022-04-22 12:24:30|15399.5|15398|15399.5|15398|15400.5|15398|15399.2|15397|57
1650630280000|2022-04-22 12:24:40|15400.5|15399|15397.5|15396|15400.7|15399|15397.5|15396|91
1650630290000|2022-04-22 12:24:50|15398|15396.5|15397.5|15396|15398.5|15396.5|15397.5|15396|1
1650630300000|2022-04-22 12:25:00|15397.7|15395.2|15399.5|15398|15400.5|15399|15397.5|15395.2|109
1650630310000|2022-04-22 12:25:10|15398.5|15397|15399.5|15398|15400.5|15399|15398.5|15397|61
1650630320000|2022-04-22 12:25:20|||||||||29
1650630330000|2022-04-22 12:25:30|||||||||12
1650630340000|2022-04-22 12:25:40|15401.7|15399.2|15401.5|15400|15401.7|15400|15400.5|15399|56
1650630350000|2022-04-22 12:25:50|15401.2|15399.7|15401.5|15400|15401.5|15400|15400|15398.5|136
1650630360000|2022-04-22 12:26:00|15402.5|15401|15402.5|15401|15403.5|15402|15402.5|15400.7|135
1650630370000|2022-04-22 12:26:10|15403.5|15402|15400.5|15399|15403.5|15402|15400.5|15399|101
1650630380000|2022-04-22 12:26:20|15401.5|15400|15402.5|15401|15402.5|15401|15401.5|15400|8
1650630390000|2022-04-22 12:26:30|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|56
1650630400000|2022-04-22 12:26:40|15404.5|15403|15404.5|15403|15405.5|15404|15403.5|15402|424
1650630410000|2022-04-22 12:26:50|15405.5|15404|15405.5|15404|15405.7|15404|15405.2|15403|35
1650630420000|2022-04-22 12:27:00|15404.5|15403|15405.5|15404|15405.5|15404|15404.5|15403|37
1650630430000|2022-04-22 12:27:10|15406.7|15405.2|15406.7|15405.2|15407|15405.5|15405.5|15404|256
1650630440000|2022-04-22 12:27:20|15405.5|15404|15404.5|15403|15406.7|15405.2|15404.5|15403|59
1650630450000|2022-04-22 12:27:30|15405.5|15404|15409.7|15408.2|15409.7|15408.2|15404.5|15403|570
1650630460000|2022-04-22 12:27:40|15410.7|15409.2|15411.7|15410.2|15411.7|15410.2|15410.7|15409.2|190
1650630470000|2022-04-22 12:27:50|15410.7|15409.2|15408.7|15407.2|15411.7|15410.2|15408.7|15407.2|326
1650630480000|2022-04-22 12:28:00|15409.7|15408.2|15411.7|15410.2|15411.7|15410.2|15408.7|15407.2|307
1650630490000|2022-04-22 12:28:10|15412.5|15410|15412.7|15411.2|15416|15414.5|15412.5|15410|283
1650630500000|2022-04-22 12:28:20|15411.7|15410.2|15413.7|15412.2|15413.7|15412.2|15411.7|15410.2|186
1650630510000|2022-04-22 12:28:30|15412.7|15411.2|15413.7|15412.2|15413.7|15412.2|15412.7|15411.2|17
1650630520000|2022-04-22 12:28:40|15415|15413.5|15412.7|15411.2|15415|15413.5|15412.7|15411.2|124
1650630530000|2022-04-22 12:28:50|15413.5|15411|15415|15413.5|15415|15413.5|15412.7|15411|102
1650630540000|2022-04-22 12:29:00|15416|15414.5|15413.7|15412.2|15416|15414.5|15413.7|15412.2|100
1650630550000|2022-04-22 12:29:10|15414.5|15412|15413.7|15412.2|15416|15414.5|15413.7|15412|148
1650630560000|2022-04-22 12:29:20|15412.7|15411.2|15412.7|15411.2|15413.7|15412.2|15411.7|15410.2|102
1650630570000|2022-04-22 12:29:30|15413.7|15412.2|15416|15414.5|15416|15414.5|15412.7|15411.2|92
1650630580000|2022-04-22 12:29:40|15415.5|15414|15411.7|15410.2|15416|15414.5|15411.7|15410.2|268
1650630590000|2022-04-22 12:29:50|15412.7|15410.5|15411.7|15410.2|15413|15410.5|15411.7|15410.2|291
1650630600000|2022-04-22 12:30:00|15412.5|15409.2|15411.7|15410.2|15412.7|15411.2|15410.7|15409.2|293
1650630610000|2022-04-22 12:30:10|15412.7|15411.2|15413.7|15411.2|15413.7|15411.7|15411.7|15410|84
1650630620000|2022-04-22 12:30:20|15412.7|15412.2|15415|15413.5|15416|15414.5|15412.7|15412.2|105
1650630630000|2022-04-22 12:30:30|15416|15414.5|15419|15417.5|15419|15417.5|15416|15414.5|392
1650630640000|2022-04-22 12:30:40|15418|15416.5|15419|15417.5|15419|15417.5|15418|15416.5|61
1650630650000|2022-04-22 12:30:50|15420|15418.5|15416|15414.5|15420|15418.5|15415.7|15413.5|117
1650630660000|2022-04-22 12:31:00|15415|15413.5|15410.7|15409.2|15416|15413.5|15410.7|15409|349
1650630670000|2022-04-22 12:31:10|15411.7|15410.2|15411.7|15410.2|15411.7|15410.2|15410.7|15409.2|59
1650630680000|2022-04-22 12:31:20|15410.7|15409.2|15409.7|15408.2|15410.7|15409.2|15409.7|15408.2|141
1650630690000|2022-04-22 12:31:30|15410.7|15408.5|15407.7|15406.2|15410.7|15408.5|15406.7|15405.2|239
1650630700000|2022-04-22 12:31:40|15408.7|15406.7|15406.7|15405.2|15408.7|15407.2|15405.5|15404|213
1650630710000|2022-04-22 12:31:50|15407.7|15406.2|15409.7|15408.2|15410.7|15409.2|15407.7|15406.2|72
1650630720000|2022-04-22 12:32:00|15410.2|15408.7|15407.7|15406.2|15410.7|15408.7|15407.7|15406.2|205
1650630730000|2022-04-22 12:32:10|15406.7|15405.2|15407.7|15406.2|15407.7|15406.2|15406.7|15405|35
1650630740000|2022-04-22 12:32:20|15408.7|15405.2|15405.5|15404|15408.7|15407.2|15405.5|15404|164
1650630750000|2022-04-22 12:32:30|15404.7|15403|15407.7|15405.2|15407.7|15405.5|15404.5|15403|1290
1650630760000|2022-04-22 12:32:40|15408.7|15406.2|15408.5|15407|15408.7|15407.2|15407.7|15406|30
1650630770000|2022-04-22 12:32:50|15408.7|15407.2|15407.7|15406.2|15409|15407.2|15405.5|15404|272
1650630780000|2022-04-22 12:33:00|15408.7|15405.2|15407.7|15406.2|15409.7|15408.2|15407.7|15405.2|310
1650630790000|2022-04-22 12:33:10|15408.7|15407.2|15407.7|15406.2|15408.7|15407.2|15407.7|15406.2|14
1650630800000|2022-04-22 12:33:20|15406.7|15405.2|15405.5|15404|15407.7|15406.2|15405.5|15404|157
1650630810000|2022-04-22 12:33:30|15406.5|15405|15404.5|15403|15406.7|15405.2|15403.5|15402|52
1650630820000|2022-04-22 12:33:40|15403.7|15402|15403.5|15402|15403.7|15402.2|15403.5|15402|9
1650630830000|2022-04-22 12:33:50|15403.7|15401.2|15402.5|15401|15403.7|15402|15402.5|15401|88
1650630840000|2022-04-22 12:34:00|15403.5|15402|15403.5|15402|15403.5|15402|15402.5|15401|83
1650630850000|2022-04-22 12:34:10|15404|15402.5|15402.5|15401|15404.5|15403|15402.5|15401|243
1650630860000|2022-04-22 12:34:20|15403.2|15400.7|15402.5|15401|15403.5|15402|15402.5|15400.7|70
1650630870000|2022-04-22 12:34:30|15401.5|15400|15400.5|15399|15402.5|15401|15400.5|15399|80
1650630880000|2022-04-22 12:34:40|15401.5|15400|15400.5|15399|15401.5|15400|15400.5|15399|129
1650630890000|2022-04-22 12:34:50|15399.5|15398|15399.5|15398|15400.5|15399|15399.5|15398|54
1650630900000|2022-04-22 12:35:00|15400.5|15399|15401.5|15400|15401.5|15400|15399.5|15397.7|296
1650630910000|2022-04-22 12:35:10|15402.5|15401|15406.7|15405.2|15406.7|15405.2|15402.5|15400|240
1650630920000|2022-04-22 12:35:20|15405.5|15404|15406.7|15404.2|15407|15405.2|15405.5|15404|130
1650630930000|2022-04-22 12:35:30|15407.7|15405.2|15403.5|15402|15407.7|15405.5|15403.5|15402|68
1650630940000|2022-04-22 12:35:40|15404|15402.5|15404.5|15402|15405.5|15404|15403.5|15402|309
1650630950000|2022-04-22 12:35:50|15404.2|15402.7|15404.5|15403|15404.5|15403|15403.5|15402|95
1650630960000|2022-04-22 12:36:00|15405.2|15403.7|15407.7|15406.2|15407.7|15406.2|15405.2|15403.7|201
1650630970000|2022-04-22 12:36:10|15406.7|15405.2|15402.5|15401|15407.7|15406.2|15402.5|15401|332
1650630980000|2022-04-22 12:36:20|15401.7|15400|15401.5|15400|15402.5|15400.2|15401.5|15400|50
1650630990000|2022-04-22 12:36:30|15402.2|15399.7|15402.5|15401|15402.5|15401|15400.5|15399|248
1650631000000|2022-04-22 12:36:40|15403.5|15402|15404.5|15403|15405.5|15404|15403.5|15402|63
1650631010000|2022-04-22 12:36:50|15403.5|15402|15403.5|15402|15404.7|15403|15403.5|15402|224
1650631020000|2022-04-22 12:37:00|15404.5|15403|15405.5|15404|15405.5|15404|15404.5|15403|85
1650631030000|2022-04-22 12:37:10|15406.5|15405|15405.5|15404|15406.5|15405|15405.5|15403.7|130
1650631040000|2022-04-22 12:37:20|15404.5|15403|15404.5|15403|15405.5|15404|15404.5|15403|39
1650631050000|2022-04-22 12:37:30|15404|15402.5|15404.5|15403|15404.5|15403|15404|15402.5|34
1650631060000|2022-04-22 12:37:40|||||||||76
1650631070000|2022-04-22 12:37:50|||||||||7
1650631080000|2022-04-22 12:38:00|15403.5|15402|15403.5|15402|15403.5|15402|15403.5|15402|8
1650631090000|2022-04-22 12:38:10|15402.5|15401|15403.5|15402|15405.5|15404|15402.5|15401|505
1650631100000|2022-04-22 12:38:20|15404.5|15403|15403.5|15402|15404.7|15403|15403.5|15402|140
1650631110000|2022-04-22 12:38:30|15404.5|15403|15403.5|15402|15404.5|15403|15403.5|15402|42
1650631120000|2022-04-22 12:38:40|15402.5|15401|15402.5|15401|15402.5|15401|15402.5|15401|6
1650631130000|2022-04-22 12:38:50|15401.5|15400|15400.5|15399|15401.5|15400|15400.5|15399|48
1650631140000|2022-04-22 12:39:00|15401.5|15400|15402.5|15401|15403.5|15402|15401.5|15400|70
1650631150000|2022-04-22 12:39:10|15403.5|15402|15404.5|15403|15405.5|15403|15403|15401|184
1650631160000|2022-04-22 12:39:20|15404.7|15403.2|15404.5|15403|15405|15403.5|15403.5|15402|124
1650631170000|2022-04-22 12:39:30|15404|15402.5|15403.5|15402|15404|15402.5|15402.5|15401|40
1650631180000|2022-04-22 12:39:40|15402.5|15401|15405.5|15404|15408|15406.2|15402.5|15401|179
1650631190000|2022-04-22 12:39:50|15404.5|15403|15403.5|15402|15404.5|15404|15403.5|15401|119
1650631200000|2022-04-22 12:40:00|15404.5|15403|15403.5|15401|15404.7|15403|15402.5|15401|65
1650631210000|2022-04-22 12:40:10|15403.2|15401.7|15403.5|15402|15403.5|15402|15403.2|15401.7|13
1650631220000|2022-04-22 12:40:20|15404.5|15403|15404.5|15403|15404.5|15403|15403.5|15402|14
1650631230000|2022-04-22 12:40:30|15403.5|15402|15404.5|15402|15404.7|15403|15402.5|15401|69
1650631240000|2022-04-22 12:40:40|15404.2|15402.7|15405.5|15404|15405.5|15404|15404.2|15402|34
1650631250000|2022-04-22 12:40:50|15404.5|15403|15403.5|15402|15405.5|15403.2|15403.5|15402|55
1650631260000|2022-04-22 12:41:00|15404.2|15402.7|15402.5|15401|15405.5|15403.5|15402.5|15401|132
1650631270000|2022-04-22 12:41:10|15403.5|15401.7|15403.5|15402|15403.5|15402|15402.5|15401|35
1650631280000|2022-04-22 12:41:20|15404.5|15403|15401.5|15400|15404.5|15403|15401.5|15399|114
1650631290000|2022-04-22 12:41:30|15401.7|15400.2|15401.5|15400|15402.5|15400.2|15401.5|15400|31
1650631300000|2022-04-22 12:41:40|15402.2|15400.7|15404.5|15403|15404.5|15403|15402.2|15400.7|74
1650631320000|2022-04-22 12:42:00|15403.5|15402|15402.5|15401|15403.5|15402|15401.2|15399|91
1650631330000|2022-04-22 12:42:10|15403.5|15402|15403.5|15402|15405.5|15404|15403.5|15402|162
1650631340000|2022-04-22 12:42:20|15404.5|15403|15401.5|15400|15404.5|15403|15401.5|15399.7|148
1650631350000|2022-04-22 12:42:30|15402.5|15401|15401.5|15400|15403.5|15402|15401.5|15400|62
1650631360000|2022-04-22 12:42:40|15400.5|15399|15399.5|15398|15400.5|15399|15398.5|15397|71
1650631370000|2022-04-22 12:42:50|15398.5|15397|15397.5|15396|15399.5|15398|15397.5|15396|71
1650631380000|2022-04-22 12:43:00|15398.5|15397|15397.5|15396|15398.5|15397|15397.5|15396|97
1650631390000|2022-04-22 12:43:10|15398.5|15397|15397.5|15395|15399.5|15398|15397|15395|424
1650631400000|2022-04-22 12:43:20|15397.2|15394.7|15396.2|15394.7|15397.7|15396|15395.2|15393.7|53
1650631410000|2022-04-22 12:43:30|15395.2|15393.7|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|72
1650631420000|2022-04-22 12:43:40|15395.2|15393.7|15395.2|15393.7|15396.2|15394.7|15394.2|15392.7|120
1650631430000|2022-04-22 12:43:50|15396.2|15394.7|15396.2|15394.7|15396.5|15394.7|15395.2|15393.7|106
1650631440000|2022-04-22 12:44:00|15397.5|15396|15397.5|15396|15398.5|15396|15397.5|15396|11
1650631450000|2022-04-22 12:44:10|15397.2|15395|15397.5|15395|15397.5|15396|15396.2|15394.7|80
1650631460000|2022-04-22 12:44:20|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|256
1650631470000|2022-04-22 12:44:30|15395.7|15394.2|15396.2|15394.7|15396.2|15394.7|15395.2|15393.7|347
1650631480000|2022-04-22 12:44:40|15395.2|15393.7|15396.2|15393.7|15396.2|15394.7|15395.2|15393.5|186
1650631490000|2022-04-22 12:44:50|15395.5|15394|15394.2|15392.7|15396.2|15394.7|15394.2|15392.7|69
1650631500000|2022-04-22 12:45:00|15395.2|15393.7|15394.2|15392.7|15395.2|15393.7|15394.2|15392.7|64
1650631510000|2022-04-22 12:45:10|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|15395.2|15393.7|54
1650631520000|2022-04-22 12:45:20|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|15396.2|15394.7|67
1650631530000|2022-04-22 12:45:30|15397.5|15396|15396.2|15394.7|15397.5|15396|15396.2|15394.7|134
1650631540000|2022-04-22 12:45:40|15395.2|15393.7|15394.2|15392.7|15396.2|15394.7|15394.2|15392.7|76
1650631550000|2022-04-22 12:45:50|15394|15392.5|15394.2|15392.7|15394.5|15392.7|15393|15391|43
1650631560000|2022-04-22 12:46:00|15393.2|15391.7|15393.2|15391.7|15394.2|15392.7|15391.7|15390.2|199
1650631570000|2022-04-22 12:46:10|15392.7|15391.2|15392.2|15390.7|15393.2|15391.7|15392.2|15390.7|91
1650631580000|2022-04-22 12:46:20|15393.2|15391.7|15391.2|15389.7|15393.2|15391.7|15391.2|15389.7|43
1650631590000|2022-04-22 12:46:30|15390.2|15388.7|15390|15388.5|15391.2|15389.7|15390|15388.5|119
1650631600000|2022-04-22 12:46:40|15389|15387.5|15389|15387.5|15390|15388.5|15389|15387.5|58
1650631610000|2022-04-22 12:46:50|15388.3|15386.8|15387.5|15386|15388.5|15386.8|15387.5|15386|86
1650631620000|2022-04-22 12:47:00|15387|15385.5|15387|15385.5|15387|15385.5|15385|15383.5|117
1650631630000|2022-04-22 12:47:10|15387.5|15386|15388|15386.5|15390|15388.5|15387.5|15386|206
1650631640000|2022-04-22 12:47:20|15389|15387.5|15388|15386.5|15389|15387.5|15388|15386.5|19
1650631650000|2022-04-22 12:47:30|15387.5|15386|15389|15387.5|15390|15388.5|15387|15385.5|316
1650631660000|2022-04-22 12:47:40|15388.5|15387|15387|15385.5|15388.5|15387|15386|15384.5|238
1650631670000|2022-04-22 12:47:50|15387.8|15385.3|15388|15386.5|15388|15386.5|15387|15385.3|115
1650631680000|2022-04-22 12:48:00|||||||||80
1650631690000|2022-04-22 12:48:10|15389|15387.5|15387|15385.5|15389|15387.5|15387|15385.5|58
1650631700000|2022-04-22 12:48:20|15388|15386.3|15389|15387.5|15389|15387.5|15387.8|15385.3|61
1650631710000|2022-04-22 12:48:30|15388|15386.5|15390.3|15387.8|15390.3|15388.5|15388|15386.5|45
1650631720000|2022-04-22 12:48:40|15390|15387.5|15390|15388.5|15390|15388.5|15389|15387.5|23
1650631730000|2022-04-22 12:48:50|15389|15387.5|15390|15388.5|15390|15388.5|15388|15386.3|27
1650631740000|2022-04-22 12:49:00|15389|15387.5|15389|15387.5|15389|15387.5|15388|15386.5|78
1650631750000|2022-04-22 12:49:10|15388|15386.5|15391.3|15389.8|15391.3|15389.8|15388|15386.5|104
1650631760000|2022-04-22 12:49:20|15390.7|15389.2|15389|15387.5|15391|15389.2|15389|15387.5|138
1650631770000|2022-04-22 12:49:30|15388|15386.5|15388|15386.5|15389|15387.5|15388|15385.5|86
1650631780000|2022-04-22 12:49:40|15389|15387.5|15388|15386.5|15390|15388.5|15388|15386.5|178
1650631790000|2022-04-22 12:49:50|15389|15387.5|15389|15387.5|15389|15387.5|15389|15387.5|6
1650631800000|2022-04-22 12:50:00|15388|15386.5|15391.3|15389.8|15392.3|15390.8|15388|15386.5|74
1650631810000|2022-04-22 12:50:10|15392.3|15389.5|15391.3|15389.8|15392.3|15389.8|15391.3|15389.5|12
1650631820000|2022-04-22 12:50:20|15390.3|15388.8|15391.3|15389.8|15391.3|15389.8|15389|15387.5|78
1650631830000|2022-04-22 12:50:30|15392.3|15390.8|15393.3|15391.8|15393.3|15391.8|15391.3|15389.8|204
1650631840000|2022-04-22 12:50:40|15394.3|15392.8|15395.3|15392.8|15395.3|15393.8|15393.3|15391.8|33
1650631850000|2022-04-22 12:50:50|15394.3|15393.8|15392.3|15390.8|15394.3|15393.8|15392.3|15390.8|22
1650631860000|2022-04-22 12:51:00|15393.3|15390.2|15391.3|15389.8|15393.3|15390.2|15391.3|15389.8|97
1650631870000|2022-04-22 12:51:10|15392|15389.5|15392.3|15390.8|15392.3|15390.8|15392|15389.5|61
1650631880000|2022-04-22 12:51:20|15391.3|15389.8|15392|15390.5|15393.3|15391.8|15390.3|15388.8|315
1650631890000|2022-04-22 12:51:30|15392.3|15390.8|15391.5|15390|15394.3|15392.8|15391.3|15389.8|52
1650631900000|2022-04-22 12:51:40|15391.3|15389.8|15391.5|15390|15392.3|15390|15391.3|15389.8|10
1650631910000|2022-04-22 12:51:50|15391.3|15389.8|15391|15388.5|15391.3|15389.8|15390|15388.5|81
1650631920000|2022-04-22 12:52:00|15390.3|15388.8|15389|15387.5|15391.3|15389.8|15388|15386.5|220
1650631930000|2022-04-22 12:52:10|15389.5|15388|15387|15385.5|15389.5|15388|15387|15385.5|59
1650631940000|2022-04-22 12:52:20|15386|15384.5|15384|15382.5|15386|15384.5|15384|15382.5|52
1650631950000|2022-04-22 12:52:30|15385.3|15382.8|15382|15380.5|15385.3|15382.8|15381|15379.5|1468
1650631960000|2022-04-22 12:52:40|15381|15379.5|15383|15381.5|15383|15381.5|15381|15379.5|30
1650631970000|2022-04-22 12:52:50|15382|15380.5|15382|15380.5|15383|15381.5|15382|15380.5|86
1650631980000|2022-04-22 12:53:00|15383|15381.5|15384|15382.5|15385|15382.5|15383|15381.5|37
1650631990000|2022-04-22 12:53:10|15385|15383.3|15384|15382.5|15385|15383.5|15383|15381.5|38
1650632000000|2022-04-22 12:53:20|15383.5|15382|15385|15383.5|15385.3|15383.5|15383|15381.5|146
1650632010000|2022-04-22 12:53:30|15386|15384.5|15387|15385.5|15387|15385.5|15385|15383.5|85
1650632020000|2022-04-22 12:53:40|15387.5|15386|15388|15385.5|15388|15386|15387|15385.5|179
1650632030000|2022-04-22 12:53:50|15387.3|15385.8|15386|15384.5|15388|15385.8|15386|15384.5|38
1650632040000|2022-04-22 12:54:00|15387|15385.5|15390|15388.5|15390.3|15388.5|15386.8|15384.5|125
1650632050000|2022-04-22 12:54:10|15391|15388.8|15390|15388.5|15391.3|15389.8|15390|15388.5|30
1650632060000|2022-04-22 12:54:20|15389.5|15387.5|15390|15388.5|15390|15388.5|15389|15387.5|54
1650632070000|2022-04-22 12:54:30|15391.3|15389.8|15390|15388.5|15392.3|15390.8|15390|15388.3|176
1650632080000|2022-04-22 12:54:40|15391.3|15389.8|15390|15388.5|15391.3|15389.8|15390|15388.5|51
1650632090000|2022-04-22 12:54:50|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|15389.8|15387.5|102
1650632100000|2022-04-22 12:55:00|15390|15388.8|15389|15387.5|15390.3|15389.8|15389|15387.5|172
1650632110000|2022-04-22 12:55:10|15390|15388.5|15392.3|15390.8|15394.3|15392.8|15390|15388.5|172
1650632120000|2022-04-22 12:55:20|15391.7|15390.2|15391.3|15389.8|15393.3|15391.8|15391.3|15389.8|139
1650632130000|2022-04-22 12:55:30|15392|15390.5|15393.3|15391.8|15393.5|15391.8|15392|15389.8|39
1650632140000|2022-04-22 12:55:40|15392.3|15390.8|15393.3|15391.8|15393.3|15391.8|15391.3|15389.8|59
1650632150000|2022-04-22 12:55:50|15392.3|15390.8|15389|15387.5|15392.3|15391.8|15389|15387.5|129
1650632160000|2022-04-22 12:56:00|15390|15388.3|15387|15385.5|15390|15388.5|15386|15384.3|42
1650632170000|2022-04-22 12:56:10|15386|15384.5|15385|15383.5|15387.3|15384.8|15385|15383.5|52
1650632180000|2022-04-22 12:56:20|15384|15382.5|15384|15381.5|15385.3|15383.5|15383|15381.5|54
1650632190000|2022-04-22 12:56:30|15385|15382.5|15382|15380.5|15385|15383.5|15382|15379.5|99
1650632200000|2022-04-22 12:56:40|15383.3|15380.8|15384|15381.5|15384|15382.5|15382|15380.5|45
1650632210000|2022-04-22 12:56:50|15384.3|15382.5|15383|15381.5|15384.3|15382.5|15382.8|15380.5|30
1650632220000|2022-04-22 12:57:00|15383.3|15380.8|15383|15381.5|15383.3|15381.5|15382|15380.3|54
1650632230000|2022-04-22 12:57:10|15384|15380.5|15385|15383.5|15385|15383.5|15383.8|15380.5|14
1650632240000|2022-04-22 12:57:20|15384|15382.5|15385.3|15382.8|15385.5|15383.8|15384|15382.5|45
1650632250000|2022-04-22 12:57:30|15385|15383.5|15383.3|15381.8|15385.3|15383.8|15382.3|15380.8|87
1650632260000|2022-04-22 12:57:40|15382.7|15381.2|15382.3|15380.8|15383.3|15381.8|15382.3|15380.8|97
1650632270000|2022-04-22 12:57:50|15383.3|15381.8|15383.3|15381.8|15383.3|15381.8|15381.3|15379.8|64
1650632280000|2022-04-22 12:58:00|15382.3|15380.8|15382.3|15380.8|15384.5|15382.8|15382.3|15380.8|159
1650632290000|2022-04-22 12:58:10|15381.3|15379.8|15382.3|15380.8|15382.3|15380.8|15381.3|15379.8|23
1650632300000|2022-04-22 12:58:20|15381.3|15379.8|15381|15378.5|15381.5|15379.8|15379.8|15378.3|115
1650632310000|2022-04-22 12:58:30|15379.8|15378.3|15378.8|15377.3|15381|15378.5|15377.8|15376.3|280
1650632320000|2022-04-22 12:58:40|15378.3|15376.8|15377.8|15376.3|15378.8|15376.8|15375.8|15374.3|358
1650632330000|2022-04-22 12:58:50|15378.8|15376|15376.8|15375.3|15378.8|15377.3|15376.8|15375.3|44
1650632340000|2022-04-22 12:59:00|15377.8|15376.3|15377.8|15376.3|15378|15376.5|15377.8|15376.3|42
1650632350000|2022-04-22 12:59:10|15378.8|15377.3|15379.8|15377.3|15379.8|15377.8|15378.8|15377|89
1650632360000|2022-04-22 12:59:20|15379.5|15378|15379.8|15378.3|15379.8|15378.3|15379.5|15377.3|15
1650632370000|2022-04-22 12:59:30|15378.8|15377.3|15377.8|15376.3|15378.8|15377.3|15376.8|15375.3|116
1650632380000|2022-04-22 12:59:40|15378.8|15376.5|15378.8|15376.3|15378.8|15376.8|15377.8|15376.3|4
1650632390000|2022-04-22 12:59:50|15378.3|15377.3|15376.8|15375.3|15379|15377.3|15376.8|15375.3|160
1650632400000|2022-04-22 13:00:00|15377.8|15376.3|15374.5|15373|15377.8|15376.3|15374.5|15372.3|315
1650632410000|2022-04-22 13:00:10|15375.5|15374|15375.8|15374.3|15376.8|15374.5|15375.5|15373|68
1650632420000|2022-04-22 13:00:20|15374.5|15373|15374.5|15373|15376.8|15374.3|15374.5|15373|62
1650632430000|2022-04-22 13:00:30|15374.3|15371.8|15374.5|15373|15374.8|15373|15373.5|15371.8|185
1650632440000|2022-04-22 13:00:40|15373.5|15372|15373.5|15372|15374.5|15373|15373.5|15372|110
1650632450000|2022-04-22 13:00:50|15374.3|15371.8|15375.8|15374.3|15376.8|15375.3|15373.5|15371.8|76
1650632460000|2022-04-22 13:01:00|15376.8|15375.3|15376.8|15375.3|15377.8|15376.3|15376.8|15375.3|635
1650632470000|2022-04-22 13:01:10|15376.5|15374.3|15376.8|15374.3|15377|15375.3|15375.8|15374.3|15
1650632480000|2022-04-22 13:01:20|15377|15375.3|15376.8|15374.3|15377|15375.3|15375.8|15374|53
1650632490000|2022-04-22 13:01:30|15376|15374.5|15376.8|15375.3|15377.8|15376.3|15375.8|15374.3|266
1650632500000|2022-04-22 13:01:40|15375.8|15374.3|15375.8|15374.3|15376.8|15375.3|15375.8|15374.3|58
1650632510000|2022-04-22 13:01:50|15376.5|15374|15375.8|15374.3|15376.8|15374.3|15375.8|15374|4
1650632520000|2022-04-22 13:02:00|15374.8|15373.3|15374.5|15372|15375.8|15374.3|15373.5|15371.8|134
1650632530000|2022-04-22 13:02:10|15373.5|15372.5|15372.5|15371|15374.5|15373|15372.5|15371|197
1650632540000|2022-04-22 13:02:20|15373|15371.5|15372.5|15371|15373|15371.5|15371.5|15370|47
1650632550000|2022-04-22 13:02:30|15373.5|15372|15375.8|15374.3|15376.8|15375.3|15373.5|15372|94
1650632560000|2022-04-22 13:02:40|15376.8|15375.3|15375.8|15374.3|15377|15375.3|15375.8|15374.3|154
1650632570000|2022-04-22 13:02:50|15376.8|15375.3|15377.8|15376.3|15377.8|15376.3|15375.8|15374.3|46
1650632580000|2022-04-22 13:03:00|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|19
1650632590000|2022-04-22 13:03:10|15379|15377.5|15378.8|15377.3|15379.8|15378.3|15377.8|15376.3|59
1650632600000|2022-04-22 13:03:20|15377.8|15376.3|15379.8|15378.3|15379.8|15378.3|15377.8|15376.3|15
1650632610000|2022-04-22 13:03:30|15379.3|15377.8|15378.8|15377.3|15379.8|15378.3|15378.8|15377.3|83
1650632620000|2022-04-22 13:03:40|15379.8|15377.5|15378.8|15377.3|15379.8|15377.5|15378.8|15377.3|37
1650632630000|2022-04-22 13:03:50|15379.8|15378.3|15379.8|15378.3|15379.8|15378.3|15379.8|15378.3|26
1650632640000|2022-04-22 13:04:00|15378.8|15377.3|15378.8|15377.3|15379.8|15377.5|15378.8|15377.3|17
1650632650000|2022-04-22 13:04:10|15379.8|15378.3|15378.8|15377.3|15381.3|15379.3|15378.8|15377.3|224
1650632660000|2022-04-22 13:04:20|15379.8|15378.3|15376.8|15375.3|15379.8|15378.3|15376.8|15375.3|122
1650632670000|2022-04-22 13:04:30|15375.8|15374.3|15375.8|15374.3|15376.8|15375.3|15374.5|15373|66
1650632680000|2022-04-22 13:04:40|15376.8|15375.3|15375.8|15374.3|15377|15375.3|15375.8|15374.3|46
1650632690000|2022-04-22 13:04:50|15376.8|15375.3|15375.8|15374.3|15376.8|15375.3|15375.8|15374.3|43
1650632700000|2022-04-22 13:05:00|15376.8|15374.5|15374.5|15372|15376.8|15374.5|15374.5|15372|55
1650632710000|2022-04-22 13:05:10|15374.3|15371.8|15373.5|15372|15374.3|15372.8|15372.5|15371|87
1650632720000|2022-04-22 13:05:20|15374.5|15373|15373.5|15372|15374.5|15373|15373.5|15372|100
1650632730000|2022-04-22 13:05:30|15374.5|15371|15372.5|15371|15374.5|15371|15372.5|15371|968
1650632740000|2022-04-22 13:05:40|15373.5|15371.3|15373.5|15372|15373.5|15372|15372.5|15371|28
1650632750000|2022-04-22 13:05:50|15372.5|15371|15371.5|15370|15373.5|15372|15371.5|15370|38
1650632760000|2022-04-22 13:06:00|15372.5|15371|15371.5|15370|15372.8|15371|15371.5|15370|75
1650632770000|2022-04-22 13:06:10|15372.5|15371|15372.5|15371|15372.5|15371|15372.5|15371|80
1650632780000|2022-04-22 13:06:20|15371.5|15370|15371.5|15370|15372|15370.5|15371|15369.5|102
1650632790000|2022-04-22 13:06:30||15369||15370||15370||15369|98
1650632800000|2022-04-22 13:06:40|15372.5|15371|15370.5|15369|15372.5|15371|15369.5|15368|156
1650632810000|2022-04-22 13:06:50|15370.8|15368.3|15369.5|15368|15370.8|15369|15369.3|15367|42
1650632820000|2022-04-22 13:07:00|15368.5|15367|15368.5|15367|15369.5|15368|15368.5|15367|279
1650632830000|2022-04-22 13:07:10|15367.5|15366|15364.5|15363|15368.5|15367|15364.5|15363|62
1650632840000|2022-04-22 13:07:20|15364|15362.5|15362.3|15360.8|15364|15362.5|15362.3|15360.5|92
1650632850000|2022-04-22 13:07:30|15362.5|15360|15362.3|15359.8|15362.5|15360.8|15360.3|15358.8|365
1650632860000|2022-04-22 13:07:40|15361.3|15358.8|15361.3|15359.8|15362.3|15360.8|15359|15357.5|213
1650632870000|2022-04-22 13:07:50|15362.3|15360.8|15361|15358.5|15362.3|15360.8|15360.3|15358.5|207
1650632880000|2022-04-22 13:08:00|15361.3|15358.8|15360|15357.5|15362|15359.8|15359|15357.5|217
1650632890000|2022-04-22 13:08:10|15359.8|15358.3|15360.3|15358.8|15361.3|15359.8|15359|15357.5|110
1650632900000|2022-04-22 13:08:20|15361.3|15359.5|15361.3|15359.8|15361.5|15359.8|15360.3|15358.8|116
1650632910000|2022-04-22 13:08:30|15360.3|15358.8|15359|15357.5|15361.3|15359.8|15359|15357.5|142
1650632920000|2022-04-22 13:08:40|15360.3|15357.8|15362.3|15360.8|15362.3|15360.8|15360|15357.5|426
1650632930000|2022-04-22 13:08:50|15361.3|15359.8|15365.5|15364|15365.5|15364|15361.3|15359.5|228
1650632940000|2022-04-22 13:09:00|15364.5|15363|15362.3|15360.8|15364.5|15363|15362.3|15360.5|39
1650632950000|2022-04-22 13:09:10|15361.3|15359.8|15362.3|15360.8|15362.3|15360.8|15359|15357.5|120
1650632960000|2022-04-22 13:09:20|15363.3|15361.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.8|22
1650632970000|2022-04-22 13:09:30|15362|15359.5|15362.3|15360.8|15362.3|15360.8|15361.3|15359.5|44
1650632980000|2022-04-22 13:09:40|15363.3|15361.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.8|23
1650632990000|2022-04-22 13:09:50|15361.3|15359.8|15362.3|15360.8|15362.3|15360.8|15361.3|15359.8|135
1650633000000|2022-04-22 13:10:00|15361.8|15360.3|15362.3|15360.8|15363.3|15361|15361.3|15359.8|129
1650633010000|2022-04-22 13:10:10|15363.3|15361.5|15363.3|15361.8|15363.5|15361.8|15363|15360.8|21
1650633020000|2022-04-22 13:10:20|15364.5|15363|15365.5|15364|15365.5|15364|15364.5|15363|117
1650633030000|2022-04-22 13:10:30|15366.5|15365|15366.5|15365|15366.5|15365|15365.5|15363.8|72
1650633040000|2022-04-22 13:10:40|15367.8|15365.3|15366.5|15365|15367.8|15366|15366.3|15364.8|9
1650633050000|2022-04-22 13:10:50|15365.5|15364|15367.5|15366|15368.8|15367|15365.5|15364|93
1650633060000|2022-04-22 13:11:00|||||||||89
1650633070000|2022-04-22 13:11:10|15366.5|15365|15368.5|15366|15368.5|15367|15366.5|15365|80
1650633080000|2022-04-22 13:11:20|15367.8|15366.3|15366.5|15365|15367.8|15366.3|15366.5|15365|27
1650633090000|2022-04-22 13:11:30|15367.5|15366|15367.5|15366|15367.5|15366|15367.5|15366|18
1650633100000|2022-04-22 13:11:40|15366.5|15365|15366.5|15365|15366.8|15365|15365.5|15363.5|139
1650633110000|2022-04-22 13:11:50|15366.8|15364.3|15365.5|15364|15366.8|15365|15365.5|15364|48
1650633120000|2022-04-22 13:12:00|15366.3|15363.8|15362.3|15360.8|15366.5|15365|15361.3|15359.8|160
1650633130000|2022-04-22 13:12:10|15361.3|15359.8|15361.3|15359.8|15362.5|15360|15361.3|15359.8|83
1650633140000|2022-04-22 13:12:20|15360.3|15358.8|15363.3|15361.8|15364.3|15362.8|15360.3|15358.8|52
1650633150000|2022-04-22 13:12:30|15362.3|15360.8|15361.3|15359.8|15363.3|15360.8|15360.8|15359.3|185
1650633160000|2022-04-22 13:12:40|15362.3|15360.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.8|25
1650633170000|2022-04-22 13:12:50|15363.3|15361.8|15364.5|15362|15364.5|15362|15362.3|15361.8|36
1650633180000|2022-04-22 13:13:00|15365.5|15364|15363.3|15361.8|15365.8|15364|15363.3|15361.8|111
1650633190000|2022-04-22 13:13:10|15362.8|15361.3|15362.3|15360.8|15363.3|15361.8|15362.3|15360.5|253
1650633200000|2022-04-22 13:13:20|15363|15360.5|15361.3|15359.8|15363|15360.8|15361.3|15359.8|72
1650633210000|2022-04-22 13:13:30|15360.3|15358.8|15359|15357.5|15360.3|15358.8|15358.5|15357|243
1650633220000|2022-04-22 13:13:40|15360.3|15358.8|15362.3|15360.8|15362.3|15360.8|15360.3|15358.8|237
1650633230000|2022-04-22 13:13:50|15363.3|15361.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.8|38
1650633240000|2022-04-22 13:14:00|15361.3|15359.8|15363.3|15361.8|15363.3|15361.8|15361.3|15359.8|145
1650633250000|2022-04-22 13:14:10|15362.3|15360.8|15359|15357.5|15362.3|15360.8|15359|15357.3|79
1650633260000|2022-04-22 13:14:20|15360.3|15357.8|15359|15357.5|15360.3|15358.8|15359|15357.5|55
1650633270000|2022-04-22 13:14:30|15361.3|15359.8|15361.3|15359.8|15362.5|15360.8|15361.3|15359.8|75
1650633280000|2022-04-22 13:14:40|15363.3|15361.8|15364.5|15363|15364.5|15363|15363.3|15361.5|151
1650633290000|2022-04-22 13:14:50|15365.5|15363.8|15364.5|15363|15365.5|15364|15364.5|15363|68
1650633300000|2022-04-22 13:15:00|15363.8|15362.3|15363.3|15361.8|15364.5|15363|15362.3|15360.8|142
1650633310000|2022-04-22 13:15:10|15364.5|15363|15364.5|15363|15364.5|15363|15363.3|15361.8|152
1650633320000|2022-04-22 13:15:20|15365.5|15364|15364.5|15363|15365.5|15364|15364.5|15363|104
1650633330000|2022-04-22 13:15:30|15365.5|15364|15366.5|15365|15366.5|15365|15365.5|15364|26
1650633340000|2022-04-22 13:15:40|15367.5|15364|15365.5|15364|15367.5|15364|15365.5|15364|27
1650633350000|2022-04-22 13:15:50|15366.5|15365|15365.5|15364|15366.5|15365|15363.3|15361.8|42
1650633360000|2022-04-22 13:16:00|||||||||21
1650633370000|2022-04-22 13:16:10|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|148
1650633380000|2022-04-22 13:16:20|15363.8|15362.3|15366.5|15365|15366.5|15365|15363.3|15361.8|160
1650633390000|2022-04-22 13:16:30|15367.5|15366|15366.5|15365|15367.5|15366|15366.5|15365|84
1650633400000|2022-04-22 13:16:40|15365.5|15364|15363.3|15361.8|15365.8|15364|15363.3|15361.8|279
1650633410000|2022-04-22 13:16:50||15360.8||15361.8||15361.8||15360.8|142
1650633420000|2022-04-22 13:17:00|15362.8|15360.8|15359|15357.5|15362.8|15361.8|15359|15357.5|192
1650633430000|2022-04-22 13:17:10|15358|15356.5|15361.3|15359.8|15362.3|15360.8|15357.3|15355.8|533
1650633440000|2022-04-22 13:17:20|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|15360|15358.5|88
1650633450000|2022-04-22 13:17:30|15362.3|15360.8|15364.5|15363|15364.5|15363|15362|15359.8|141
1650633460000|2022-04-22 13:17:40|15363.3|15361.8|15363.3|15361.8|15364.5|15363|15363.3|15361.8|81
1650633470000|2022-04-22 13:17:50|15362.3|15360.8|15361.3|15359.8|15363.3|15361.8|15361.3|15359.8|210
1650633480000|2022-04-22 13:18:00|15362.3|15360.8|15366.5|15365|15366.5|15365|15361.3|15360.8|204
1650633490000|2022-04-22 13:18:10|15366.3|15364|15362.3|15360.8|15366.3|15364|15362.3|15360.8|84
1650633500000|2022-04-22 13:18:20|15361.5|15360|15358|15356.5|15361.5|15360|15357.3|15355.5|234
1650633510000|2022-04-22 13:18:30|15357.8|15356.3|15358|15356.5|15358.3|15356.5|15357.3|15355.8|117
1650633520000|2022-04-22 13:18:40|15358.3|15355.8|15355|15353.5|15358.3|15356.5|15355|15353.5|217
1650633530000|2022-04-22 13:18:50|15355.5|15354|15355|15353.5|15356|15354.5|15355|15353.5|126
1650633540000|2022-04-22 13:19:00|15355.5|15354|15355|15353.5|15357.3|15355.5|15353.5|15352|134
1650633550000|2022-04-22 13:19:10|15355.5|15354|15359|15356.5|15359|15357.5|15355.5|15353.5|84
1650633560000|2022-04-22 13:19:20|15359.3|15356.8|15360.3|15358.8|15360.3|15358.8|15359|15356.8|112
1650633570000|2022-04-22 13:19:30|15359.8|15358.3|15359.3|15357.8|15359.8|15358.3|15359.3|15356.8|38
1650633580000|2022-04-22 13:19:40|15360.3|15356.8|15360.3|15358.8|15360.3|15358.8|15358.3|15356.5|289
1650633590000|2022-04-22 13:19:50|15361.3|15359.8|15359.3|15357.8|15361.3|15359.8|15359.3|15357.8|100
1650633600000|2022-04-22 13:20:00|15360|15357.5|15363.3|15361.8|15364.5|15363|15360|15357.5|346
1650633610000|2022-04-22 13:20:10|15364.5|15363|15363.3|15361.8|15365.5|15363|15363.3|15361.8|279
1650633620000|2022-04-22 13:20:20|15364.5|15362|15365.8|15364.3|15365.8|15364.3|15363.8|15361.8|86
1650633630000|2022-04-22 13:20:30|15364.8|15363.3|15364.5|15363|15364.8|15363.3|15363.3|15361.8|61
1650633640000|2022-04-22 13:20:40|15365.5|15364|15365.5|15364|15365.5|15364|15365.5|15363|152
1650633650000|2022-04-22 13:20:50|15364.5|15363|15363.3|15361.8|15364.5|15363|15362.3|15360.5|81
1650633660000|2022-04-22 13:21:00|15364.5|15362|15361.3|15359.8|15364.5|15363|15361.3|15359.8|79
1650633670000|2022-04-22 13:21:10|15360.3|15358.8|15361.3|15358.8|15361.3|15359.8|15360.3|15358.8|66
1650633680000|2022-04-22 13:21:20|15360.3|15357.5|15358|15356.5|15360.3|15358.8|15358|15356.3|53
1650633690000|2022-04-22 13:21:30|15357|15355.5|15358|15356.5|15358|15356.5|15357|15355.5|112
1650633700000|2022-04-22 13:21:40|15357.8|15355.3|15354|15352.5|15358|15355.8|15354|15352.5|179
1650633710000|2022-04-22 13:21:50|15353.3|15351.8|15354|15352.5|15355|15353.5|15353|15351.5|255
1650633720000|2022-04-22 13:22:00|15353.5|15352|15354|15352.5|15354|15352.5|15353|15350.5|58
1650633730000|2022-04-22 13:22:10|15355|15353.5|15354|15352.5|15355|15353.5|15354|15352.5|68
1650633740000|2022-04-22 13:22:20|15354.5|15353|15356|15354.5|15356|15354.5|15354|15352.5|175
1650633750000|2022-04-22 13:22:30|15357|15355.5|15357|15354.5|15357|15355.5|15357|15354.5|85
1650633760000|2022-04-22 13:22:40|15358|15355.5|15358|15356.5|15358|15356.5|15358|15355.5|65
1650633770000|2022-04-22 13:22:50|15357|15355.5|15353.3|15350.8|15357|15355.5|15353|15350.8|145
1650633780000|2022-04-22 13:23:00|15353|15350.5|15354|15352.5|15354.3|15352.5|15352|15350.5|108
1650633790000|2022-04-22 13:23:10|15355|15353.5|15356|15354.5|15357|15354.8|15354|15352.5|69
1650633800000|2022-04-22 13:23:20|15357|15355.5|15358|15356.5|15358|15356.5|15357|15355.5|104
1650633810000|2022-04-22 13:23:30|15358.5|15357|15361.3|15359.8|15361.3|15359.8|15358.5|15357|233
1650633820000|2022-04-22 13:23:40|15362.3|15360.8|15361.3|15359.8|15362.3|15360.8|15361.3|15359.8|62
1650633830000|2022-04-22 13:23:50|15360.3|15358.8|15359|15357.5|15360.3|15358.8|15359|15357.5|244
1650633840000|2022-04-22 13:24:00|15359.8|15357.3|15360.3|15358.8|15360.3|15358.8|15359|15357.3|78
1650633850000|2022-04-22 13:24:10|15361.3|15359.8|15362.3|15360.8|15363.3|15361.8|15361.3|15359.8|57
1650633860000|2022-04-22 13:24:20|15363|15360.5|15362.3|15360.8|15363|15360.8|15362.3|15360.5|93
1650633870000|2022-04-22 13:24:30|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|38
1650633880000|2022-04-22 13:24:40|15361.8|15360.3|15361.3|15359.8|15363.3|15360.8|15361.3|15359.8|176
1650633890000|2022-04-22 13:24:50|15362.3|15360|15362.3|15360.8|15362.3|15360.8|15361.3|15359.8|50
1650633900000|2022-04-22 13:25:00|15361.3|15359.8|15362.3|15359.8|15362.5|15360|15361.3|15359.8|10
1650633910000|2022-04-22 13:25:10|15363.3|15360.8|15362.3|15360.8|15363.5|15362|15362.3|15360.8|209
1650633920000|2022-04-22 13:25:20|15363.3|15361.8|15363.3|15361.8|15363.3|15361.8|15363.3|15361.8|23
1650633930000|2022-04-22 13:25:30|15364.5|15363|15365.5|15364|15365.5|15364|15363.3|15361.8|96
1650633940000|2022-04-22 13:25:40||15363||15364||15364||15363|110
1650633950000|2022-04-22 13:25:50|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|196
1650633960000|2022-04-22 13:26:00|15364.8|15363.3|15364.5|15363|15364.8|15363.3|15364.5|15363|49
1650633970000|2022-04-22 13:26:10|15364|15362.5|15362.3|15360.8|15364|15362.5|15362.3|15360.8|44
1650633980000|2022-04-22 13:26:20|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|15360.3|15358.8|55
1650633990000|2022-04-22 13:26:30|15361.5|15360|15360.3|15358.8|15361.5|15360|15360.3|15358.8|42
1650634000000|2022-04-22 13:26:40|15361.3|15359.8|15361.3|15359.8|15362.3|15360.8|15360.3|15358.8|74
1650634010000|2022-04-22 13:26:50|15362.3|15360.8|15365.5|15364|15366.5|15365|15362.3|15360.8|96
1650634020000|2022-04-22 13:27:00|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|43
1650634030000|2022-04-22 13:27:10|15363.3|15361.8|15364.5|15363|15365.5|15364|15363.3|15361.8|180
1650634040000|2022-04-22 13:27:20|15365.5|15364|15362.3|15360.8|15365.5|15364|15362.3|15360.8|151
1650634050000|2022-04-22 13:27:30|15364|15361.5|15364.5|15363|15364.5|15363|15363.3|15361.5|55
1650634060000|2022-04-22 13:27:40|15363.3|15361.8|15363.3|15361.8|15363.3|15361.8|15363.3|15361.8|127
1650634070000|2022-04-22 13:27:50|15364.5|15363|15364.5|15363|15364.5|15363|15363.3|15361.8|79
1650634080000|2022-04-22 13:28:00|15363.3|15362|15362.3|15360.8|15363.3|15362|15362.3|15360.8|29
1650634090000|2022-04-22 13:28:10|15363.3|15361.8|15363.3|15361.8|15364.5|15363|15363.3|15361.8|168
1650634100000|2022-04-22 13:28:20|15362.3|15360.8|15361.3|15359.8|15362.3|15360.8|15361.3|15359.8|159
1650634110000|2022-04-22 13:28:30|15361.5|15360|15362.3|15360.8|15364.5|15362|15361.5|15359.8|95
1650634120000|2022-04-22 13:28:40|15363.3|15361.8|15361.3|15359.8|15363.3|15361.8|15361.3|15359.8|204
1650634130000|2022-04-22 13:28:50|15362.3|15360.8|15363.3|15361.8|15364.5|15363|15361.3|15359.5|60
1650634140000|2022-04-22 13:29:00|15362.3|15360.8|15362.3|15360.8|15362.3|15360.8|15361.3|15359.8|114
1650634150000|2022-04-22 13:29:10|15363.3|15361.8|15363.3|15361.8|15363.3|15361.8|15362.3|15360.8|40
1650634160000|2022-04-22 13:29:20|15362.3|15360.8|15363.3|15360.8|15363.3|15361.8|15362.3|15360.8|33
1650634170000|2022-04-22 13:29:30|15362.3|15361.8|15361.3|15359.8|15363.3|15361.8|15361.3|15359.8|51
1650634180000|2022-04-22 13:29:40|15360.8|15359.3|15358|15355.5|15360.8|15359.3|15357|15355.5|110
1650634190000|2022-04-22 13:29:50|15357|15355.3|15357|15355.5|15358|15356.5|15356|15354.5|374
1650634200000|2022-04-22 13:30:00|15356.5|15355|15356.8|15354.3|15357|15355.5|15356|15354.3|42
1650634210000|2022-04-22 13:30:10|15357|15355.5|15356|15354.5|15359.3|15357.5|15356|15354.5|181
1650634220000|2022-04-22 13:30:20|15355|15353.5|15355|15353.5|15357|15355.5|15355|15353.5|59
1650634230000|2022-04-22 13:30:30|15356|15354.5|15356|15354.5|15356.3|15354.5|15355|15353.3|119
1650634240000|2022-04-22 13:30:40|15355|15353.5|15353|15351.5|15355|15353.5|15353|15351.5|230
1650634250000|2022-04-22 13:30:50|15354|15352.5|15355|15353.5|15355|15353.5|15354|15352.5|185
1650634260000|2022-04-22 13:31:00|15356|15354.5|15358|15356.5|15358.3|15356.5|15355|15353.5|75
1650634270000|2022-04-22 13:31:10|15357|15355.5|15355|15352.5|15357|15355.5|15355|15352.5|127
1650634280000|2022-04-22 13:31:20|15354.8|15353.3|15355|15353.5|15356|15354.5|15354.8|15352.3|34
1650634290000|2022-04-22 13:31:30|15356|15354.5|15356|15354.5|15356.3|15354.8|15355|15353.5|95
1650634300000|2022-04-22 13:31:40|15355|15353.5|15356|15354.5|15357|15355.5|15355|15353.5|33
1650634310000|2022-04-22 13:31:50|15355|15353.5|15356|15354.5|15357|15355.5|15355|15353.5|13
1650634320000|2022-04-22 13:32:00|15357|15355.5|15357|15355.5|15357|15355.5|15356|15354.5|160
1650634330000|2022-04-22 13:32:10|15356|15354.5|15357|15355.5|15357|15355.5|15356|15354.5|34
1650634340000|2022-04-22 13:32:20|15356.5|15355|15352|15350.5|15356.5|15355|15351|15349.5|126
1650634350000|2022-04-22 13:32:30|15351.5|15349|15351|15349.5|15352|15350.5|15350|15348.5|477
1650634360000|2022-04-22 13:32:40|15350|15348.5|15351|15349.5|15351.3|15349.5|15350|15348.5|153
1650634370000|2022-04-22 13:32:50|15352|15350.5|15352|15350.5|15353|15351.5|15352|15350.5|302
1650634380000|2022-04-22 13:33:00|15353|15351.3|15354|15352.5|15354|15352.5|15352.8|15350.5|141
1650634390000|2022-04-22 13:33:10|15355|15353.5|15357|15355.5|15357|15355.5|15355|15353.5|286
1650634400000|2022-04-22 13:33:20|15358|15355.8|15355|15352.5|15358|15355.8|15353|15351.5|189
1650634410000|2022-04-22 13:33:30|15354|15353.5|15354|15352.5|15355|15353.5|15354|15352.5|147
1650634420000|2022-04-22 13:33:40|15354.5|15353|15356|15354.5|15356|15354.5|15354|15352.3|222
1650634430000|2022-04-22 13:33:50|15357|15355.5|15356|15354.5|15357|15355.5|15356|15354.5|40
1650634440000|2022-04-22 13:34:00|15357.5|15356|15356|15354.5|15357.5|15356|15355|15353.5|186
1650634450000|2022-04-22 13:34:10|15357|15355.5|15355|15352.5|15357|15355.5|15354|15352.5|296
1650634460000|2022-04-22 13:34:20|15354|15353.5|15355|15353.5|15356.3|15354.5|15354|15352.5|101
1650634470000|2022-04-22 13:34:30|15354.8|15352.3|15357|15355.5|15357|15355.5|15354|15352.3|293
1650634480000|2022-04-22 13:34:40|15357.3|15354.8|15355|15353.5|15357.3|15355.3|15355|15352.5|50
1650634490000|2022-04-22 13:34:50|15356|15354.5|15353|15351.5|15356|15354.5|15353|15351.5|83
1650634500000|2022-04-22 13:35:00|15354|15352.5|15350|15348.5|15354|15352.5|15350|15348.3|183
1650634510000|2022-04-22 13:35:10|15349|15347.5|15350|15348.5|15351.3|15349.5|15348|15345.8|242
1650634520000|2022-04-22 13:35:20|15349.8|15347.5|15351|15349.5|15351|15349.5|15349|15347.3|179
1650634530000|2022-04-22 13:35:30|15350.5|15349|15352|15350.5|15352|15350.5|15350|15348.5|27
1650634540000|2022-04-22 13:35:40|15353|15351.5|15355|15353.5|15355|15353.5|15353|15351.5|71
1650634550000|2022-04-22 13:35:50|15356|15354.5|15350|15348.5|15356|15354.5|15350|15348.5|92
1650634560000|2022-04-22 13:36:00|15351|15347.5|15351|15349.5|15352|15350.5|15350|15347.5|157
1650634570000|2022-04-22 13:36:10|15352|15350.5|15351|15349.5|15353.3|15351.5|15351|15349.5|178
1650634580000|2022-04-22 13:36:20|15352|15350.5|15352|15349.5|15352|15350.5|15350|15348.5|149
1650634590000|2022-04-22 13:36:30|15351.8|15350.3|15352|15350.5|15352.3|15350.5|15351|15349.5|17
1650634600000|2022-04-22 13:36:40|15351|15349.5|15350|15348.5|15352.3|15350.5|15349|15347.5|120
1650634610000|2022-04-22 13:36:50|15351|15349.5|15352|15350.5|15352.3|15350.5|15351|15349.5|89
1650634620000|2022-04-22 13:37:00|15351|15349.5|15355|15352.5|15355|15353.5|15351|15349.5|197
1650634630000|2022-04-22 13:37:10|15354|15353.5|15355|15353.5|15357|15354.5|15354|15352.5|175
1650634640000|2022-04-22 13:37:20|15354|15352.5|15356|15354.5|15356|15354.5|15353|15351.5|97
1650634650000|2022-04-22 13:37:30|15355|15353.5|15355|15353.5|15355|15353.5|15354|15352.5|748
1650634660000|2022-04-22 13:37:40|15354.5|15353|15356|15354.5|15356|15354.5|15354.5|15352.5|192
1650634670000|2022-04-22 13:37:50|15356.3|15353.8|15353|15351.5|15356.3|15353.8|15352|15350.5|106
1650634680000|2022-04-22 13:38:00|15354|15352.5|15354|15352.5|15355|15353.5|15353|15351.3|61
1650634690000|2022-04-22 13:38:10|15353|15351.5|15353|15351.5|15354|15352.5|15352|15350.3|137
1650634700000|2022-04-22 13:38:20|15352|15350.5|15354|15352.5|15354|15352.5|15352|15350.3|183
1650634710000|2022-04-22 13:38:30|15353|15351.5|15355|15353.5|15356.3|15354.5|15353|15351.5|187
1650634720000|2022-04-22 13:38:40|15356|15354.5|15355|15353.5|15356|15354.5|15355|15353.5|52
1650634730000|2022-04-22 13:38:50|15356|15354.5|15357|15355.5|15357.3|15355.5|15355|15353.5|119
1650634740000|2022-04-22 13:39:00|15356.5|15355|15357|15355.5|15357.5|15356|15356|15354.5|248
1650634750000|2022-04-22 13:39:10|15358|15356.5|15356|15354.5|15358|15356.5|15354|15352.5|175
1650634760000|2022-04-22 13:39:20|15356.5|15355|15356|15354.5|15357|15355.5|15355|15353.3|93
1650634770000|2022-04-22 13:39:30|15355|15353.5|15354|15352.5|15355.5|15354|15353.8|15351.5|269
1650634780000|2022-04-22 13:39:40|15353|15351.5|15355|15353.5|15355|15353.5|15353|15351.5|65
1650634790000|2022-04-22 13:39:50|15354.8|15352.5|15354|15352.5|15355|15353.5|15354|15352.5|28
1650634800000|2022-04-22 13:40:00|15355|15353.5|15356|15354.5|15356|15354.5|15354|15352.5|622
1650634810000|2022-04-22 13:40:10|15355.5|15354|15353.8|15352.3|15356|15354.5|15351.8|15350.3|415
1650634820000|2022-04-22 13:40:20|15352.8|15351.3|15353.8|15352.3|15353.8|15352.3|15352.8|15351.3|68
1650634830000|2022-04-22 13:40:30|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|15353.8|15352.3|32
1650634840000|2022-04-22 13:40:40|15353.8|15352.3|15353.8|15352.3|15354.8|15353.3|15353.8|15352.3|22
1650634850000|2022-04-22 13:40:50|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|15353.8|15352.3|101
1650634860000|2022-04-22 13:41:00|15353.8|15352.3|15354.8|15353.3|15354.8|15353.3|15353.8|15352.3|141
1650634870000|2022-04-22 13:41:10|15353.8|15352.3|15352.8|15351.3|15353.8|15352.3|15351.8|15350.3|66
1650634880000|2022-04-22 13:41:20|15353.3|15351.8|15354.8|15353.3|15355.8|15354.3|15352.8|15351.3|248
1650634890000|2022-04-22 13:41:30|15353.8|15352.3|15354.8|15353.3|15354.8|15353.3|15353.8|15352.3|205
1650634900000|2022-04-22 13:41:40|15353.8|15352.3|15353.8|15352.3|15354.8|15353.3|15352.8|15351|149
1650634910000|2022-04-22 13:41:50|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|15353.8|15352.3|241
1650634920000|2022-04-22 13:42:00|15353.8|15352.3|15356.5|15354|15356.8|15355.3|15353.8|15352.3|585
1650634930000|2022-04-22 13:42:10|15356.8|15354.3|15356.8|15355.3|15356.8|15355.3|15356.5|15354.3|9
1650634940000|2022-04-22 13:42:20|15355.8|15354.3|15356.8|15355.3|15356.8|15355.3|15355.8|15354.3|91
1650634950000|2022-04-22 13:42:30|15357.8|15356.3|15356.8|15355.3|15358|15356.3|15356.8|15355.3|61
1650634960000|2022-04-22 13:42:40|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15355.8|15354|113
1650634970000|2022-04-22 13:42:50|15356.3|15354.8|15353.8|15352.3|15356.3|15354.8|15353.8|15352.3|107
1650634980000|2022-04-22 13:43:00|15354.8|15353.3|15352.8|15351.3|15354.8|15353.3|15352.8|15351.3|34
1650634990000|2022-04-22 13:43:10|15353.8|15352|15351.8|15350.3|15353.8|15352|15351.8|15350.3|55
1650635000000|2022-04-22 13:43:20|15352.8|15351.3|15350.8|15349.3|15352.8|15351.3|15349.8|15348.3|181
1650635010000|2022-04-22 13:43:30|||||||||58
1650635020000|2022-04-22 13:43:40|15351.8|15349.8|15353.3|15351.8|15353.3|15351.8|15350.8|15349|307
1650635030000|2022-04-22 13:43:50|15354.3|15352.8|15355.3|15353.8|15355.3|15353.8|15354.3|15352.8|55
1650635040000|2022-04-22 13:44:00|15355|15353.5|15357|15355.5|15357|15355.5|15355|15353.5|126
1650635050000|2022-04-22 13:44:10|15358|15356.5|15357|15355.5|15358.3|15356.5|15357|15355.3|53
1650635060000|2022-04-22 13:44:20|15356.5|15355|15357.5|15356|15357.5|15356|15356|15354.5|115
1650635070000|2022-04-22 13:44:30|15358|15356.5|15361.3|15358.8|15362.3|15360.8|15358|15356.5|207
1650635080000|2022-04-22 13:44:40|15361|15359.5|15359.3|15357.8|15362.3|15360|15359.3|15357.5|249
1650635090000|2022-04-22 13:44:50|15359|15357.5|15359|15357.5|15359|15357.5|15357|15355.3|198
1650635100000|2022-04-22 13:45:00|15358.8|15356.5|15360|15357.5|15360.3|15358.8|15358.8|15356.5|199
1650635110000|2022-04-22 13:45:10|15359.8|15358.3|15361.3|15359.8|15363.3|15361.8|15359|15357.5|147
1650635120000|2022-04-22 13:45:20|15362.3|15360.8|15362.3|15360.8|15364.5|15362|15360.5|15358.5|205
1650635130000|2022-04-22 13:45:30|15361.3|15359.8|15364.8|15363.3|15366.8|15365.3|15360.3|15358.8|125
1650635140000|2022-04-22 13:45:40|15363.8|15362.3|15361.8|15360.3|15363.8|15362.3|15361.5|15359.3|186
1650635150000|2022-04-22 13:45:50|15362.8|15360.5|15361.3|15359.8|15363.3|15361.8|15360.3|15358.5|155
1650635160000|2022-04-22 13:46:00|15360.8|15359.3|15361.3|15359.8|15362.3|15360.8|15360.3|15358.8|136
1650635170000|2022-04-22 13:46:10|15361|15358.5|15360.3|15358.8|15361.5|15359.8|15360.3|15358.5|88
1650635180000|2022-04-22 13:46:20|15359|15357.5|15357|15355.5|15360.3|15358.8|15357|15355.5|122
1650635190000|2022-04-22 13:46:30|15356.5|15355|15358|15355.5|15358.3|15356.5|15356|15354.5|116
1650635200000|2022-04-22 13:46:40|15357.3|15355.8|15363.3|15361.8|15363.3|15361.8|15357|15355.5|230
1650635210000|2022-04-22 13:46:50|15364.3|15362.8|15361.8|15360.3|15364.3|15362.8|15361.8|15360.3|273
1650635220000|2022-04-22 13:47:00|15362.3|15360.8|15362.3|15360.8|15363.3|15361|15360.3|15358.8|251
1650635230000|2022-04-22 13:47:10|15363.3|15361.8|15364.3|15362.8|15364.3|15362.8|15362.3|15360.8|186
1650635240000|2022-04-22 13:47:20|15363.3|15361.8|15363.3|15361.8|15364.3|15362.8|15363.3|15360.8|160
1650635250000|2022-04-22 13:47:30|15364.3|15362.8|15364.3|15362.8|15365.3|15363|15364|15361.8|82
1650635260000|2022-04-22 13:47:40|15363.3|15361.8|15364.3|15361.8|15364.3|15362.8|15363.3|15360.8|85
1650635270000|2022-04-22 13:47:50|15364.5|15362|15364.3|15361.8|15365.3|15363.8|15363.3|15361.8|255
1650635280000|2022-04-22 13:48:00|15363.3|15362|15359|15357.5|15364.3|15362.8|15359|15357.5|168
1650635290000|2022-04-22 13:48:10|15360.3|15358.8|15361.3|15359.8|15361.5|15359.8|15360.3|15358.8|62
1650635300000|2022-04-22 13:48:20|15360.3|15358.8|15359|15357.5|15362.3|15360.8|15359|15357.5|242
1650635310000|2022-04-22 13:48:30|15360.3|15358.8|15359|15357.5|15360.3|15358.8|15359|15357.5|271
1650635320000|2022-04-22 13:48:40|15360.3|15358.8|15358|15356.5|15362.3|15360.3|15358|15356.5|64
1650635330000|2022-04-22 13:48:50|15359|15357.5|15357|15355.5|15359|15357.5|15356.8|15354.5|90
1650635340000|2022-04-22 13:49:00|15356|15354.5|15359|15357.5|15359|15357.5|15356|15354.3|75
1650635350000|2022-04-22 13:49:10|15358|15356.5|15356|15354.5|15359|15357.5|15356|15354.5|116
1650635360000|2022-04-22 13:49:20|15355|15353.5|15354|15352.5|15357|15355.5|15354|15352.5|280
1650635370000|2022-04-22 13:49:30|15353|15351.5|15355|15353.5|15356|15354.5|15353|15351.5|193
1650635380000|2022-04-22 13:49:40|15354|15352.5|15354|15352.5|15355|15353.5|15353.5|15351.5|62
1650635390000|2022-04-22 13:49:50|15353|15351.5|15352|15350.5|15353|15351.5|15352|15350.5|118
1650635400000|2022-04-22 13:50:00|15353|15349.5|15353|15351.5|15353|15351.5|15353|15349.5|50
1650635410000|2022-04-22 13:50:10|15354|15352.5|15355|15353.5|15355|15353.5|15354|15351.5|163
1650635420000|2022-04-22 13:50:20|15354.8|15352.5|15354|15352.5|15355.3|15353.5|15354|15352.3|263
1650635430000|2022-04-22 13:50:30|15354.5|15353|15355|15353.5|15355|15353.5|15354|15352.5|94
1650635440000|2022-04-22 13:50:40|15354|15352.5|15356|15354.5|15356|15354.5|15354|15352.5|227
1650635450000|2022-04-22 13:50:50|15357|15355.5|15358|15356.5|15359.3|15357.5|15357|15355.5|242
1650635460000|2022-04-22 13:51:00|15359|15357.5|15361.3|15359.8|15362.3|15360.8|15359|15356.8|535
1650635470000|2022-04-22 13:51:10|15363.3|15361.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.8|312
1650635480000|2022-04-22 13:51:20|15361.3|15359.8|15362.3|15360.8|15362.3|15360.8|15361.3|15359.8|156
1650635490000|2022-04-22 13:51:30|15362|15359.5|15363.3|15361.8|15363.3|15361.8|15361.3|15359.5|80
1650635500000|2022-04-22 13:51:40|15364.3|15362.8|15365.3|15363.8|15366.5|15364|15364|15361.8|219
1650635510000|2022-04-22 13:51:50|15364.3|15362.8|15364.3|15362.8|15365.3|15363.8|15364.3|15362.5|231
1650635520000|2022-04-22 13:52:00|15363.3|15361.8|15363.3|15361.8|15364.3|15362.8|15362.3|15360.8|137
1650635530000|2022-04-22 13:52:10|15363.5|15361|15362.3|15360.8|15364.3|15362.8|15362.3|15360.8|93
1650635540000|2022-04-22 13:52:20|15361.3|15359.8|15361.3|15359.8|15362.5|15360.8|15361.3|15359.8|48
1650635550000|2022-04-22 13:52:30|15360.8|15359.3|15360|15357.5|15361.3|15359.8|15359|15357.5|111
1650635560000|2022-04-22 13:52:40|15359|15356.5|15358|15356.5|15359|15356.8|15358|15356.3|55
1650635570000|2022-04-22 13:52:50|15357|15355.5|15355|15353.5|15358.3|15356.5|15354.5|15353|65
1650635580000|2022-04-22 13:53:00|15354|15352.5|15353|15351.5|15354|15352.5|15353|15351.5|93
1650635590000|2022-04-22 13:53:10|15354|15352.5|15356|15354.5|15356|15354.5|15354|15352.5|63
1650635600000|2022-04-22 13:53:20|15355|15353.5|15357|15355.5|15357|15355.5|15355|15353.3|617
1650635610000|2022-04-22 13:53:30|15356.3|15354.5|15355|15353.5|15356.3|15354.8|15352|15350.3|254
1650635620000|2022-04-22 13:53:40|15356|15354.5|15356|15354.5|15356.3|15354.5|15355|15353.5|44
1650635630000|2022-04-22 13:53:50|15356.5|15355|15359.3|15356.8|15359.3|15357.5|15356.5|15355|87
1650635640000|2022-04-22 13:54:00|15359|15356.5|15361.3|15359.8|15361.3|15359.8|15358|15356.5|243
1650635650000|2022-04-22 13:54:10|15360.3|15358.8|15359|15357.5|15360.3|15358.8|15359|15357.5|107
1650635660000|2022-04-22 13:54:20|15359.8|15357.3|15361.3|15359.8|15361.3|15359.8|15359|15357.3|93
1650635670000|2022-04-22 13:54:30|15362.3|15360.8|15362.3|15360.8|15362.5|15360.8|15361.3|15359.8|44
1650635680000|2022-04-22 13:54:40|15361.3|15359.8|15364.3|15362.8|15365.3|15363.8|15361.3|15359.8|229
1650635690000|2022-04-22 13:54:50|15365.3|15362.5|15365.3|15363.8|15366.3|15363.8|15364.3|15362.5|116
1650635700000|2022-04-22 13:55:00|15366.3|15364.8|15367.5|15366|15367.5|15366|15366.3|15364.5|37
1650635710000|2022-04-22 13:55:10|15368.5|15367|15368.5|15366|15368.5|15367|15367.5|15365.8|108
1650635720000|2022-04-22 13:55:20|15368.3|15367|15367.5|15366|15368.5|15367|15367.5|15365.8|120
1650635730000|2022-04-22 13:55:30|15368.5|15365.5|15367.5|15366|15368.5|15366|15366.3|15364.5|129
1650635740000|2022-04-22 13:55:40|15367|15365.5|15367.5|15366|15367.5|15366|15365.3|15363.8|197
1650635750000|2022-04-22 13:55:50|15366.3|15364.8|15365.3|15363.8|15366.3|15364.8|15365.3|15363.5|20
1650635760000|2022-04-22 13:56:00|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15365.3|15363.8|88
1650635770000|2022-04-22 13:56:10|15366|15363.8|15367.5|15366|15367.5|15366|15366|15363.8|22
1650635780000|2022-04-22 13:56:20|15368.5|15367|15368.5|15367|15368.8|15367|15368.3|15366|45
1650635790000|2022-04-22 13:56:30|15368|15366.5|15368.5|15367|15368.5|15367|15367.5|15366|62
1650635800000|2022-04-22 13:56:40|15367.5|15366|15368.5|15367|15368.5|15367|15367.5|15366|68
1650635810000|2022-04-22 13:56:50|15368|15366.5|15369.5|15368|15370.5|15369|15368|15366|174
1650635820000|2022-04-22 13:57:00|15370.5|15369|15370.5|15369|15371.5|15370|15369.5|15368|147
1650635830000|2022-04-22 13:57:10|15371.3|15368.8|15372.5|15370|15372.5|15370.3|15370.5|15368.8|46
1650635840000|2022-04-22 13:57:20|15371.5|15371|15371.5|15370|15371.5|15371|15370.5|15369|129
1650635850000|2022-04-22 13:57:30|15370.5|15369|15370.5|15369|15371.5|15369.3|15369.5|15367.8|34
1650635860000|2022-04-22 13:57:40|15369.5|15368|15371.3|15368.8|15371.8|15370|15369.5|15368|74
1650635870000|2022-04-22 13:57:50|15371.5|15369|15371.5|15370|15372.5|15371|15371.3|15369|29
1650635880000|2022-04-22 13:58:00|15370.5|15369|15370.5|15369|15370.5|15369|15370|15368.5|73
1650635890000|2022-04-22 13:58:10|15371.5|15370|15369.5|15368|15371.8|15370|15369.5|15368|109
1650635900000|2022-04-22 13:58:20|15370.5|15369|15370.5|15368|15370.5|15369|15370|15368|87
1650635910000|2022-04-22 13:58:30|15369.5|15368.3|15370.5|15369|15370.8|15369|15369.5|15368|192
1650635920000|2022-04-22 13:58:40|15369.5|15368|15370.5|15369|15371.5|15370|15369.5|15368|206
1650635930000|2022-04-22 13:58:50|15369.5|15368|15369.5|15367|15369.5|15368|15368.5|15367|174
1650635940000|2022-04-22 13:59:00|15368.5|15367.3|15367.5|15365|15369.5|15368|15366.3|15364.8|117
1650635950000|2022-04-22 13:59:10|15366.5|15364.8|15367.5|15365|15367.5|15365|15365.3|15363.8|20
1650635960000|2022-04-22 13:59:20|15366.5|15364.8|15368.5|15367|15368.5|15367|15366.3|15364.8|40
1650635970000|2022-04-22 13:59:30|15368.3|15366.8|15368.5|15366|15368.5|15367|15367.3|15365|88
1650635980000|2022-04-22 13:59:40|15367.5|15367|15368.5|15367|15368.8|15367|15367.5|15366.3|138
1650635990000|2022-04-22 13:59:50|15367.5|15366|15368.5|15367|15368.5|15367|15367.5|15366|125
1650636000000|2022-04-22 14:00:00|15367.5|15366|15369.5|15368|15369.5|15368|15367.5|15366|96
1650636010000|2022-04-22 14:00:10|15370.5|15369|15369.5|15368|15371.5|15370|15369.5|15368|46
1650636020000|2022-04-22 14:00:20|15370|15368.5|15371.8|15369.3|15371.8|15370|15369.5|15368|232
1650636030000|2022-04-22 14:00:30|15371.5|15369|15374.5|15373|15375.5|15373.3|15370.5|15369|86
1650636040000|2022-04-22 14:00:40|15375.5|15372|15374.8|15372.3|15375.5|15373|15373.5|15372|45
1650636050000|2022-04-22 14:00:50|15374.5|15373|15374.5|15373|15375.8|15374.3|15373.5|15372|160
1650636060000|2022-04-22 14:01:00|15373.5|15372|15374.5|15373|15374.5|15373|15373.5|15371.8|134
1650636070000|2022-04-22 14:01:10|15375|15373.5|15375.8|15374.3|15376|15374.3|15374.5|15372.8|137
1650636080000|2022-04-22 14:01:20|15375.3|15373.8|15374.5|15373|15375.8|15374.3|15374.5|15373|159
1650636090000|2022-04-22 14:01:30|15375.5|15374.3|15375.5|15373|15375.8|15374.3|15373.5|15372|163
1650636100000|2022-04-22 14:01:40|15375.8|15374|15376.8|15375.3|15376.8|15375.3|15375.5|15374|47
1650636110000|2022-04-22 14:01:50|15375.8|15374.3|15376.8|15375.3|15377|15375.3|15375.3|15373|883
1650636120000|2022-04-22 14:02:00|15377.8|15376.3|15376.8|15375.3|15377.8|15376.3|15376.8|15375.3|329
1650636130000|2022-04-22 14:02:10|15377.3|15375.8|15375.8|15374.3|15377.8|15375.8|15375.8|15374.3|335
1650636140000|2022-04-22 14:02:20|15376.8|15375.3|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|93
1650636150000|2022-04-22 14:02:30|15376|15374.3|15376.8|15375.3|15377.8|15376.3|15375.8|15374.3|106
1650636160000|2022-04-22 14:02:40|15377.8|15374.3|15376.3|15374.8|15377.8|15375.5|15376.3|15374.3|157
1650636170000|2022-04-22 14:02:50|15377|15375.5|15376|15374.5|15378|15376.5|15376|15374.5|297
1650636180000|2022-04-22 14:03:00|15374.8|15373.3|15377|15375.5|15377|15375.5|15374.8|15373.3|129
1650636190000|2022-04-22 14:03:10|15376.8|15374.5|15376|15374.5|15378|15376.5|15374.8|15373.3|278
1650636200000|2022-04-22 14:03:20|15377|15375.5|15373.8|15372.3|15377|15375.5|15373.8|15372.3|132
1650636210000|2022-04-22 14:03:30|15374.8|15373.3|15374.8|15373.3|15376.3|15374.5|15374.8|15373.3|550
1650636220000|2022-04-22 14:03:40|15373.8|15372.3|15375.8|15373.3|15376|15374.5|15373.8|15372.3|136
1650636230000|2022-04-22 14:03:50|15375|15373.5|15378.8|15377.3|15379|15377.5|15374.8|15373|460
1650636240000|2022-04-22 14:04:00|15379.8|15378.3|15381|15379.5|15381|15379.5|15378.8|15377.3|88
1650636250000|2022-04-22 14:04:10|15382|15380.5|15381|15379.5|15382|15380.5|15381|15379.5|97
1650636260000|2022-04-22 14:04:20|15379.8|15378.3|15383|15381.5|15383|15381.5|15379.8|15378.3|228
1650636270000|2022-04-22 14:04:30|15382|15380.5|15384|15381.5|15384|15382.5|15382|15380.5|144
1650636280000|2022-04-22 14:04:40|15383|15381.3|15383|15381.5|15385|15383.5|15383|15381.3|343
1650636290000|2022-04-22 14:04:50|15382|15380.5|15381|15378.5|15383|15381.5|15379.8|15378.3|67
1650636300000|2022-04-22 14:05:00|15380.3|15378.8|15381|15379.5|15383|15381.5|15380.3|15378.8|254
1650636310000|2022-04-22 14:05:10|15382|15380.5|15384|15382.5|15384|15382.5|15382|15380.5|166
1650636320000|2022-04-22 14:05:20|15383|15381.5|15382|15380.5|15384|15381.8|15381|15379.5|91
1650636330000|2022-04-22 14:05:30|15383.3|15380.8|15383|15381.5|15383.3|15381.5|15382|15380.3|71
1650636340000|2022-04-22 14:05:40|15383.3|15380.5|15381|15379.5|15383.3|15381.5|15381|15379.5|161
1650636350000|2022-04-22 14:05:50|15379.8|15378.3|15376.8|15375.3|15380.5|15378.3|15376.8|15375.3|458
1650636360000|2022-04-22 14:06:00|15375.8|15374.3|15374.5|15373|15376.8|15375.3|15374.5|15373|108
1650636370000|2022-04-22 14:06:10|15375.5|15373.8|15374.8|15373.3|15375.8|15374.3|15374.5|15372.8|70
1650636380000|2022-04-22 14:06:20|15374.5|15373|15373.5|15372|15375.8|15374.3|15373.5|15372|219
1650636390000|2022-04-22 14:06:30|||||||||95
1650636400000|2022-04-22 14:06:40|15374|15372.5|15372.5|15371|15374|15372.5|15372.5|15371|91
1650636410000|2022-04-22 14:06:50|15373.5|15372|15372.8|15371.3|15374.5|15373|15372.5|15371|491
1650636420000|2022-04-22 14:07:00|15371.8|15370.3|15372.8|15371.3|15372.8|15371.3|15371.8|15370.3|203
1650636430000|2022-04-22 14:07:10|15372.3|15370.3|15371.8|15370.3|15372.3|15371.3|15370.8|15369.3|35
1650636440000|2022-04-22 14:07:20|15371.3|15369.8|15371.8|15370.3|15371.8|15370.3|15370.8|15369.3|185
1650636450000|2022-04-22 14:07:30|15372|15369.5|15373.8|15371.3|15373.8|15371.3|15370.8|15369.3|229
1650636460000|2022-04-22 14:07:40|15374.8|15372.3|15378.5|15376|15378.8|15377.3|15374.8|15372.3|275
1650636470000|2022-04-22 14:07:50|15378.3|15376.8|15377.8|15376.3|15378.8|15377.3|15377.8|15375.3|140
1650636480000|2022-04-22 14:08:00|15378.8|15376.5|15379.8|15378.3|15379.8|15378.3|15377.8|15376.5|32
1650636490000|2022-04-22 14:08:10|15378.8|15377.3|15378.8|15377.3|15379.8|15377.5|15377.8|15376.3|75
1650636500000|2022-04-22 14:08:20|15379.8|15376.3|15378.8|15377.3|15379.8|15378.3|15377.8|15376.3|141
1650636510000|2022-04-22 14:08:30|15377.8|15376.3|15376.8|15375.3|15377.8|15376.3|15376.8|15375.3|75
1650636520000|2022-04-22 14:08:40|15377.5|15375|15377.8|15376.3|15377.8|15376.3|15375.8|15374.3|173
1650636530000|2022-04-22 14:08:50|15378|15376.5|15376.5|15375|15378|15376.5|15375.8|15374.3|51
1650636540000|2022-04-22 14:09:00|15376.8|15375.3|15376.8|15375.3|15377|15375.3|15375.8|15374.3|96
1650636550000|2022-04-22 14:09:10|15376|15374.3|15375.8|15374.3|15376|15374.5|15375.8|15374.3|85
1650636560000|2022-04-22 14:09:20|15374.8|15373.3|15374.5|15373|15374.8|15373.3|15374.3|15372|62
1650636570000|2022-04-22 14:09:30|15374.3|15372|15373.5|15372|15374.8|15373|15373.5|15371.8|47
1650636580000|2022-04-22 14:09:40|15374.3|15371.8|15373.5|15372|15375.5|15374|15373.5|15371.8|45
1650636590000|2022-04-22 14:09:50|15374.3|15371.8|15375.8|15374.3|15376|15374.3|15374.3|15371.8|25
1650636600000|2022-04-22 14:10:00|15375.5|15374|15373.5|15372|15375.8|15374.3|15373.5|15371.8|50
1650636610000|2022-04-22 14:10:10|15374|15372.5|15374.5|15373|15375.8|15374.3|15373.5|15372|29
1650636620000|2022-04-22 14:10:20|15375.5|15373.3|15374.5|15373|15375.8|15373.5|15374.5|15372.8|24
1650636630000|2022-04-22 14:10:30|15373.5|15372|15374.5|15373|15374.5|15373|15373.5|15371.8|38
1650636640000|2022-04-22 14:10:40|15373.5|15372|15374.5|15373|15376.8|15375.3|15373.5|15372|201
1650636650000|2022-04-22 14:10:50|15375.5|15373.8|15375.8|15374.3|15375.8|15374.3|15375.3|15373.3|24
1650636660000|2022-04-22 14:11:00|15376|15373.5|15375.8|15374.3|15376|15374.3|15374.5|15373|20
1650636670000|2022-04-22 14:11:10|15376.8|15375.3|15375.8|15374.3|15376.8|15375.3|15374.5|15373|107
1650636680000|2022-04-22 14:11:20|15376.8|15375.3|15376.8|15375.3|15378|15376.3|15376.8|15375|56
1650636690000|2022-04-22 14:11:30|15377.8|15376.3|15378.8|15377.3|15378.8|15377.3|15377.8|15376.3|79
1650636700000|2022-04-22 14:11:40|15379.8|15378.3|15378.8|15377.3|15379.8|15378.3|15378.8|15377.3|89
1650636710000|2022-04-22 14:11:50|15379.3|15377.8|15378.8|15377.3|15379.8|15378.3|15378.8|15377|210
1650636720000|2022-04-22 14:12:00|15379.8|15377.5|15378.8|15377.3|15379.8|15377.5|15378.8|15377.3|3
1650636730000|2022-04-22 14:12:10|15379.3|15377.8|15379.8|15378.3|15380|15378.5|15378.8|15377|42
1650636740000|2022-04-22 14:12:20|15381|15379.5|15382|15380.5|15382|15380.5|15379.8|15378.3|299
1650636750000|2022-04-22 14:12:30|15383|15381.5|15383|15381.5|15383|15381.5|15382|15380.5|96
1650636760000|2022-04-22 14:12:40|15382|15380.5|15382|15380.5|15383.3|15381.5|15382|15380.5|170
1650636770000|2022-04-22 14:12:50|15383|15379.5|15382|15380.5|15383|15380.5|15381|15379.3|57
1650636780000|2022-04-22 14:13:00|15383|15381.5|15381|15378.5|15383|15381.5|15381|15378.5|488
1650636790000|2022-04-22 14:13:10|15379.8|15378.3|15382|15380.5|15382|15380.5|15379.8|15378.3|240
1650636800000|2022-04-22 14:13:20|15383|15381.5|15384|15382.5|15384.3|15382.5|15382|15380.5|26
1650636810000|2022-04-22 14:13:30|15383|15381.5|15384|15382.5|15384.3|15382.5|15382|15380.5|80
1650636820000|2022-04-22 14:13:40|15385|15383.5|15385|15383.5|15386.3|15384.5|15385|15382.8|417
1650636830000|2022-04-22 14:13:50|15385.8|15383.3|15386|15383.5|15386|15384.5|15385|15383.3|50
1650636840000|2022-04-22 14:14:00|15385|15384|15385|15383.5|15386|15384|15385|15383.5|161
1650636850000|2022-04-22 14:14:10|||||||||3
1650636860000|2022-04-22 14:14:20|||||||||21
1650636870000|2022-04-22 14:14:30|15385.3|15382.8|15383|15381.5|15385.3|15382.8|15383|15381.5|286
1650636880000|2022-04-22 14:14:40|15384|15382.5|15384|15382.5|15384|15382.5|15384|15382.5|50
1650636890000|2022-04-22 14:14:50|15384.5|15383|15386|15383.5|15386|15384.5|15384|15382.5|157
1650636900000|2022-04-22 14:15:00|15385.8|15384.3|15385|15383.5|15387|15385.5|15385|15383.5|215
1650636910000|2022-04-22 14:15:10|15386|15383.8|15384|15382.5|15386|15383.8|15384|15382.5|36
1650636920000|2022-04-22 14:15:20|15385|15383.5|15383|15381.5|15385.3|15383.5|15383|15381.5|40
1650636930000|2022-04-22 14:15:30|15383.3|15381.8|15384|15382.5|15385|15382.8|15383.3|15381.8|45
1650636940000|2022-04-22 14:15:40|15385|15382.8|15386|15384.5|15386|15384.5|15384|15382.5|19
1650636950000|2022-04-22 14:15:50|15385|15383.5|15386|15384.5|15386|15384.5|15385|15383.3|55
1650636960000|2022-04-22 14:16:00|15385|15383.5|15385|15383.5|15386|15384.5|15385|15383.5|80
1650636970000|2022-04-22 14:16:10|15386|15384.5|15388|15386.5|15388|15386.5|15386|15384.5|96
1650636980000|2022-04-22 14:16:20|15389|15387.5|15392.3|15390.8|15392.3|15390.8|15389|15387.5|243
1650636990000|2022-04-22 14:16:30|15391.3|15389.8|15392.3|15390.8|15393.3|15391.8|15391.3|15389.5|85
1650637000000|2022-04-22 14:16:40|15393.3|15391.8|15392.3|15390.8|15394.3|15392.8|15392.3|15390.8|195
1650637010000|2022-04-22 14:16:50|15393.3|15391.8|15391.3|15389.8|15393.3|15391.8|15391.3|15389.8|93
1650637020000|2022-04-22 14:17:00|15390.3|15388.8|15392.3|15390.8|15392.3|15390.8|15390|15388.5|203
1650637030000|2022-04-22 14:17:10|15393.3|15391.8|15395.3|15393.8|15395.3|15393.8|15393.3|15391.8|233
1650637040000|2022-04-22 14:17:20|15394.3|15392.8|15395.3|15393.8|15396.5|15394.8|15393.3|15391.8|268
1650637050000|2022-04-22 14:17:30|15395.8|15394.3|15394.3|15391.8|15396.5|15394.8|15393.3|15391.8|305
1650637060000|2022-04-22 14:17:40|15395.3|15392.8|15394.3|15391.8|15395.3|15393.8|15394|15391.8|392
1650637070000|2022-04-22 14:17:50|15393.5|15392.8|15392.3|15390.8|15393.5|15392.8|15392.3|15390.8|302
1650637080000|2022-04-22 14:18:00|15393.3|15391.8|15394.3|15392.8|15395.3|15393.8|15393.3|15391.8|64
1650637090000|2022-04-22 14:18:10|15395.3|15393.8|15395.3|15393.8|15396.5|15394.8|15394.3|15392.8|62
1650637100000|2022-04-22 14:18:20|15396.3|15394.8|15396.3|15394.8|15396.3|15394.8|15395.3|15393.8|506
1650637110000|2022-04-22 14:18:30|15395.3|15393.8|15395.3|15393.8|15395.3|15393.8|15395.3|15392.8|185
1650637120000|2022-04-22 14:18:40|15396.3|15394.8|15394.3|15392.8|15396.3|15394.8|15394.3|15392.8|152
1650637130000|2022-04-22 14:18:50|15395.3|15393.8|15397.5|15396|15397.5|15396|15394.3|15392.8|75
1650637140000|2022-04-22 14:19:00|15398.5|15397|15397.5|15396|15398.8|15397|15397.5|15396|419
1650637150000|2022-04-22 14:19:10|15397.3|15395.8|15397.5|15396|15398.5|15397|15397.3|15395.8|211
1650637160000|2022-04-22 14:19:20|15396.3|15394.8|15397.5|15396|15398.5|15396.8|15396.3|15394.5|133
1650637170000|2022-04-22 14:19:30|15398.5|15397|15398.5|15397|15398.5|15397|15398.5|15397|57
1650637180000|2022-04-22 14:19:40|15399.5|15398|15399.5|15398|15400.5|15399|15398.5|15397|281
1650637190000|2022-04-22 14:19:50|15400|15398.5|15397.5|15396|15400.5|15399|15397.5|15396|106
1650637200000|2022-04-22 14:20:00|15398.5|15397|15397.5|15396|15398.5|15397|15396.3|15394.8|132
1650637210000|2022-04-22 14:20:10|15398.5|15397|15399.5|15398|15399.5|15398|15397.5|15396|204
1650637220000|2022-04-22 14:20:20|15400|15398.5|15399.5|15398|15400.8|15399|15398.5|15397|160
1650637230000|2022-04-22 14:20:30|15398.5|15397|15399.5|15398|15399.5|15398|15398.5|15397|47
1650637240000|2022-04-22 14:20:40|15400.5|15398.8|15401.5|15400|15401.5|15400|15399.5|15398|136
1650637250000|2022-04-22 14:20:50|15401.3|15399.8|15400.5|15399|15401.3|15399.8|15399.5|15398|183
1650637260000|2022-04-22 14:21:00|15399.5|15398|15397.8|15396.3|15399.5|15399|15397.8|15396|90
1650637270000|2022-04-22 14:21:10|15398.8|15397|15397.8|15396.3|15398.8|15397|15397.8|15396.3|71
1650637280000|2022-04-22 14:21:20|15398.5|15397|15400.5|15399|15400.8|15399.3|15398.5|15397|79
1650637290000|2022-04-22 14:21:30|15401.5|15400|15400.5|15399|15401.5|15400|15400.5|15399|60
1650637300000|2022-04-22 14:21:40|15401.5|15400|15399.5|15398|15401.5|15400|15399.5|15398|33
1650637310000|2022-04-22 14:21:50|15398.5|15397|15398.5|15397|15399.5|15398|15398.5|15397|34
1650637320000|2022-04-22 14:22:00|15398|15396.5|15397.8|15396.3|15398.8|15397|15397.8|15396.3|40
1650637330000|2022-04-22 14:22:10|15398.5|15397|15398.5|15397|15398.8|15397|15397.8|15396.3|107
1650637340000|2022-04-22 14:22:20|15397.8|15396.3|15396.3|15394.8|15398.8|15397|15396.3|15394.8|128
1650637350000|2022-04-22 14:22:30|15396.8|15395.3|15396.3|15394.8|15396.8|15395.3|15396.3|15394.8|96
1650637360000|2022-04-22 14:22:40|15396.8|15395.3|15396.3|15394.8|15396.8|15395.3|15396.3|15393.8|193
1650637370000|2022-04-22 14:22:50|15395.3|15393.8|15396.3|15394.8|15396.3|15394.8|15395.3|15393.8|90
1650637380000|2022-04-22 14:23:00|15397.5|15396|15395.3|15393.8|15397.5|15396|15394.3|15392.8|225
1650637390000|2022-04-22 14:23:10|15394.3|15392.8|15393.3|15391.8|15395.5|15393.8|15393.3|15391.8|175
1650637400000|2022-04-22 14:23:20|15392.3|15390.8|15391.3|15389.8|15393.3|15391.8|15391.3|15389.8|229
1650637410000|2022-04-22 14:23:30|15392.3|15390.8|15391.8|15390.3|15393.3|15390.8|15391.8|15390.3|292
1650637420000|2022-04-22 14:23:40|15391.3|15389.8|15392.3|15390.8|15392.3|15390.8|15391.3|15389.8|85
1650637430000|2022-04-22 14:23:50|15391.8|15390.3|15390|15388.5|15392.3|15390.8|15390|15388.5|125
1650637440000|2022-04-22 14:24:00|15389.5|15388|15390|15388.5|15390.3|15388.8|15389.5|15388|380
1650637450000|2022-04-22 14:24:10|15391|15388.8|15391.3|15389.8|15391.3|15389.8|15391|15388.8|73
1650637460000|2022-04-22 14:24:20|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|15392.3|15390.8|85
1650637470000|2022-04-22 14:24:30|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|4
1650637480000|2022-04-22 14:24:40|15392.3|15390.8|15390|15388.5|15392.3|15390.8|15390|15388.5|194
1650637490000|2022-04-22 14:24:50|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|9
1650637500000|2022-04-22 14:25:00|15390.8|15389.3|15392.3|15390.8|15392.3|15390.8|15390.8|15389.3|173
1650637510000|2022-04-22 14:25:10|15391.3|15389.8|15389|15387.5|15391.3|15389.8|15389|15387.5|114
1650637520000|2022-04-22 14:25:20|15390|15388.5|15389|15387.5|15390|15388.5|15388|15386.5|196
1650637530000|2022-04-22 14:25:30|15388|15386.5|15387|15385.5|15388|15386.5|15387|15385.5|135
1650637540000|2022-04-22 14:25:40|15388|15386.5|15387|15385.5|15388|15386.5|15387|15385.5|72
1650637550000|2022-04-22 14:25:50|15387.5|15386|15389|15386.5|15389|15387.5|15387.5|15386|66
1650637560000|2022-04-22 14:26:00|15388|15387.5|15388|15386.5|15389|15387.5|15388|15386.3|75
1650637570000|2022-04-22 14:26:10|15387|15385.5|15389|15387.5|15389|15387.5|15387|15385.5|152
1650637580000|2022-04-22 14:26:20|15388.8|15386.3|15390|15388.5|15390|15388.5|15388.8|15386.3|19
1650637590000|2022-04-22 14:26:30|15391|15389.5|15392.3|15390.8|15392.3|15390.8|15390|15388.5|115
1650637600000|2022-04-22 14:26:40|15391.3|15389.8|15392.3|15390.8|15392.3|15390.8|15391.3|15389.8|35
1650637610000|2022-04-22 14:26:50|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|15390.8|15388.5|25
1650637620000|2022-04-22 14:27:00|15391.5|15389|15390|15388.5|15391.5|15389.3|15389|15387.5|188
1650637630000|2022-04-22 14:27:10|15391.3|15389.8|15392.3|15389.8|15392.3|15390.8|15390|15388.3|116
1650637640000|2022-04-22 14:27:20|15391.8|15390.8|15394.3|15392.8|15394.3|15392.8|15391.8|15389.8|151
1650637650000|2022-04-22 14:27:30|15395.3|15393.8|15394.3|15391.8|15395.3|15393.8|15393.3|15391.8|138
1650637660000|2022-04-22 14:27:40|15393.3|15392.8|15393.3|15391.8|15394.3|15392.8|15393.3|15391.8|127
1650637670000|2022-04-22 14:27:50|15392.3|15390.8|15393.3|15391.8|15394.5|15392.8|15392.3|15390.8|226
1650637680000|2022-04-22 14:28:00|15392.3|15390.8|15391.3|15389.8|15392.3|15390.8|15390|15388.5|144
1650637690000|2022-04-22 14:28:10|15390|15388.5|15389|15387.5|15390|15388.5|15389|15387.5|118
1650637700000|2022-04-22 14:28:20|15388|15386.5|15388|15386.5|15389|15386.5|15387|15385.3|121
1650637710000|2022-04-22 14:28:30|15388.8|15387.3|15388|15386.5|15389|15387.5|15388|15386.5|43
1650637720000|2022-04-22 14:28:40|15389|15387.5|15389|15387.5|15389|15387.5|15389|15387.5|105
1650637730000|2022-04-22 14:28:50|15390|15388.5|15389|15387.5|15390|15388.5|15389|15387.5|60
1650637740000|2022-04-22 14:29:00|15390|15388.5|15390|15388.5|15390|15388.5|15389.8|15387.5|44
1650637750000|2022-04-22 14:29:10|15391|15389.3|15391.3|15389.8|15392.3|15390.8|15390|15388.5|130
1650637760000|2022-04-22 14:29:20|15392.3|15390|15391.3|15389.8|15392.5|15390.8|15391.3|15389.8|40
1650637770000|2022-04-22 14:29:30|15392.3|15388.5|15391.3|15389.8|15392.3|15389.8|15390|15388.3|61
1650637780000|2022-04-22 14:29:40|15390|15388.5|15391.3|15389.8|15391.3|15389.8|15389.8|15388.3|27
1650637790000|2022-04-22 14:29:50|15391.8|15390.3|15392.5|15390|15392.5|15390.8|15391.3|15389.8|81
1650637800000|2022-04-22 14:30:00|15391.3|15389.8|15392.3|15390.8|15392.3|15390.8|15391.3|15389.5|23
1650637810000|2022-04-22 14:30:10|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15392.3|15390.8|16
1650637820000|2022-04-22 14:30:20|15394.3|15390.8|15393.3|15391.8|15394.3|15392.8|15393.3|15390.8|121
1650637830000|2022-04-22 14:30:30|15392.8|15391.3|15394.3|15392.8|15394.3|15392.8|15391.3|15389.8|172
1650637840000|2022-04-22 14:30:40|15394.5|15392|15392.3|15390.8|15394.5|15392.8|15392.3|15390.8|67
1650637850000|2022-04-22 14:30:50|15393|15390.5|15392.3|15389.8|15393.3|15391.8|15391.3|15389.8|112
1650637860000|2022-04-22 14:31:00|15391.3|15390.3|15392.3|15390.8|15392.3|15390.8|15391.3|15390.3|110
1650637870000|2022-04-22 14:31:10|15391.3|15389.8|15391.3|15389.8|15391.3|15389.8|15390.5|15389|43
1650637880000|2022-04-22 14:31:20|15391|15389.5|15391|15389.5|15392|15390.5|15391|15389.5|670
1650637890000|2022-04-22 14:31:30|15390|15388.5|15391|15389.5|15391|15389.5|15390|15388.5|29
1650637900000|2022-04-22 14:31:40|15392|15390.5|15395.3|15393.8|15395.3|15393.8|15392|15390.5|192
1650637910000|2022-04-22 14:31:50|15396.3|15394.8|15395.5|15393|15396.3|15394.8|15394.5|15393|62
1650637920000|2022-04-22 14:32:00|15395.3|15392.8|15395.3|15392.8|15396.3|15394.8|15394.3|15392.8|64
1650637930000|2022-04-22 14:32:10|15396.3|15393.8|15395.3|15393.8|15396.3|15394.8|15395.3|15393.8|37
1650637940000|2022-04-22 14:32:20|15394.3|15392.8|15395.3|15393.8|15395.5|15393.8|15394.3|15392.8|73
1650637950000|2022-04-22 14:32:30|15396.3|15394.8|15398|15396.5|15398.5|15397|15395.3|15393.8|108
1650637960000|2022-04-22 14:32:40|15398.5|15397|15396.3|15394.8|15398.5|15397|15396.3|15394.8|23
1650637970000|2022-04-22 14:32:50|15397.5|15396|15397.5|15396|15397.5|15396|15397.5|15396|55
1650637980000|2022-04-22 14:33:00|15396.3|15394.8|15398.5|15397|15398.5|15397|15396.3|15394.8|123
1650637990000|2022-04-22 14:33:10|15399.5|15398|15399.5|15398|15400.5|15398|15398.5|15398|64
1650638000000|2022-04-22 14:33:20|15400.5|15399|15400.5|15399|15401.8|15400|15399.5|15398|101
1650638010000|2022-04-22 14:33:30|15400.3|15398.8|15399.5|15398|15400.5|15399|15399.5|15398|141
1650638020000|2022-04-22 14:33:40|15400.3|15398.8|15400.5|15399|15400.5|15399|15398.5|15397|43
1650638030000|2022-04-22 14:33:50|15399.5|15398|15399.5|15398|15399.5|15398|15399.5|15398|43
1650638040000|2022-04-22 14:34:00|15400.3|15397.8|15401.5|15400|15401.5|15400|15400.3|15397.8|142
1650638050000|2022-04-22 14:34:10|15400.8|15398.3|15396.3|15394.8|15400.8|15398.3|15396.3|15394.8|593
1650638060000|2022-04-22 14:34:20|15395.8|15394.3|15396.3|15394.8|15397.5|15396|15395.3|15393.8|149
1650638070000|2022-04-22 14:34:30|15396.8|15395.3|15397.5|15396|15397.5|15396|15396.3|15394.8|144
1650638080000|2022-04-22 14:34:40|15396.5|15395|15396.3|15394.8|15397.5|15396|15396.3|15394.8|142
1650638090000|2022-04-22 14:34:50|15397.5|15396|15396.3|15394.8|15398.5|15397|15396.3|15394.8|188
1650638100000|2022-04-22 14:35:00|15395.3|15393.8|15396.3|15394.8|15396.3|15394.8|15395.3|15393.8|233
1650638110000|2022-04-22 14:35:10|15397.5|15396|15398.5|15397|15398.5|15397|15397.5|15396|139
1650638120000|2022-04-22 14:35:20|15399|15397.5|15401.5|15400|15401.5|15400|15398.5|15396.8|151
1650638130000|2022-04-22 14:35:30|15401|15399.5|15398.5|15397|15401.5|15400|15398.5|15397|182
1650638140000|2022-04-22 14:35:40|15397.5|15396|15398.5|15397|15398.5|15397|15397.5|15396|94
1650638150000|2022-04-22 14:35:50|15399.5|15398|15400.5|15398|15400.5|15399|15399.5|15398|146
1650638160000|2022-04-22 14:36:00|15400.3|15398.8|15397.5|15396|15400.5|15399|15397.5|15396|211
1650638170000|2022-04-22 14:36:10|15396.3|15394.8|15396.3|15394.8|15397.5|15396|15395.3|15393.8|232
1650638180000|2022-04-22 14:36:20|15397.3|15396|15397.5|15396|15399.5|15398|15397.3|15396|272
1650638190000|2022-04-22 14:36:30|15398.5|15397|15397.5|15396|15398.5|15397|15397.5|15396|261
1650638200000|2022-04-22 14:36:40|15397.8|15396.3|15398.5|15397|15399.5|15398|15397.8|15396.3|114
1650638210000|2022-04-22 14:36:50|15399.5|15398|15396.3|15394.8|15399.5|15398|15396.3|15394.8|227
1650638220000|2022-04-22 14:37:00|15397.5|15395|15396.3|15394.8|15397.5|15396|15396.3|15394.8|98
1650638230000|2022-04-22 14:37:10|15396.8|15395.3|15397.5|15396|15397.5|15396|15396.3|15394.8|73
1650638240000|2022-04-22 14:37:20|15398.5|15397|15396.3|15394.8|15398.5|15397|15396.3|15394.8|114
1650638250000|2022-04-22 14:37:30|15395.3|15393.8|15396.3|15394.8|15396.3|15394.8|15395.3|15393.8|33
1650638260000|2022-04-22 14:37:40|15395.3|15393.8|15396.3|15394.8|15397.5|15396|15395.3|15393.8|695
1650638270000|2022-04-22 14:37:50|15395.3|15393.8|15394.3|15392.8|15396.3|15394.8|15394.3|15392.8|300
1650638280000|2022-04-22 14:38:00|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|178
1650638290000|2022-04-22 14:38:10|15392.3|15390.8|15393.3|15390.8|15393.3|15391.8|15392.3|15390.8|245
1650638300000|2022-04-22 14:38:20|15392.3|15391.8|15393.3|15391.8|15394.3|15392.8|15392.3|15390.8|119
1650638310000|2022-04-22 14:38:30|15394|15391.5|15391|15389.5|15394.3|15392.8|15391|15389.5|255
1650638320000|2022-04-22 14:38:40|15390|15388.5|15391|15389.5|15391|15389.5|15390|15388.5|89
1650638330000|2022-04-22 14:38:50|15390|15388.5|15390|15388.5|15391|15389.5|15389|15387.5|236
1650638340000|2022-04-22 14:39:00|15391|15388|15387|15385.5|15391|15388|15387|15385.5|197
1650638350000|2022-04-22 14:39:10|15388|15385.8|15389|15387.5|15390|15388.5|15387|15385.5|240
1650638360000|2022-04-22 14:39:20|15390|15386.5|15388|15386.5|15390|15386.5|15387|15385.5|81
1650638370000|2022-04-22 14:39:30|15389|15387.5|15389|15387.5|15390|15388.1|15389|15387.5|21
1650638380000|2022-04-22 14:39:40|15388.3|15386.8|15389|15387.5|15390.3|15388.5|15388|15386.5|55
1650638390000|2022-04-22 14:39:50|15388|15386.5|15388.3|15386.8|15390|15388.5|15388|15386.3|98
1650638400000|2022-04-22 14:40:00|15389|15386.5|15390|15388.5|15390|15388.5|15388.8|15386.3|114
1650638410000|2022-04-22 14:40:10|15391|15389.5|15392.3|15390.8|15393.3|15391.8|15391|15389.5|279
1650638420000|2022-04-22 14:40:20|15393.3|15391|15393.3|15390.8|15393.3|15391|15392.3|15390.8|15
1650638430000|2022-04-22 14:40:30|15392.3|15391.8|15391|15389.5|15393.3|15391.8|15391|15389.3|48
1650638440000|2022-04-22 14:40:40|15390|15388.5|15390|15388.5|15391|15388.5|15389|15387.5|126
1650638450000|2022-04-22 14:40:50|15391|15389.5|15391|15389.5|15391|15389.5|15390|15388.5|26
1650638460000|2022-04-22 14:41:00|15391.3|15388.5|15390|15388.5|15391.3|15389.5|15390|15388.5|124
1650638470000|2022-04-22 14:41:10|15389|15387.5|15388|15386.5|15389|15387.5|15388|15386.5|72
1650638480000|2022-04-22 14:41:20|||||||||1
1650638490000|2022-04-22 14:41:30|15387.5|15386|15387|15385.5|15387.5|15386|15387|15385.5|134
1650638500000|2022-04-22 14:41:40|15387.8|15385.3|15388|15386.5|15388.6|15387.1|15387|15385.3|110
1650638510000|2022-04-22 14:41:50|||||||||62
1650638520000|2022-04-22 14:42:00|15387|15385.5|15387|15385.5|15389|15387.5|15387|15385.3|420
1650638530000|2022-04-22 14:42:10|15386.6|15385.1|15387|15385.5|15387|15385.5|15386|15384.5|92
1650638540000|2022-04-22 14:42:20|15386.5|15385|15386|15384.5|15386.5|15385|15386|15384.5|169
1650638550000|2022-04-22 14:42:30|15385|15383.5|15384|15382.5|15385|15383.5|15384|15381.5|396
1650638560000|2022-04-22 14:42:40|15383|15381.5|15382|15380.5|15383|15381.5|15382|15380.5|377
1650638570000|2022-04-22 14:42:50|15383|15381.5|15383|15381.5|15383|15381.5|15383|15381.5|63
1650638580000|2022-04-22 14:43:00|15384|15382.5|15383|15381.5|15384|15382.5|15383|15381.3|75
1650638590000|2022-04-22 14:43:10|15384|15382.5|15384|15382.5|15385|15383.5|15384|15382.3|294
1650638600000|2022-04-22 14:43:20|15385|15383.5|15384|15382.5|15385|15383.5|15384|15382.5|31
1650638610000|2022-04-22 14:43:30|15383|15381.5|15383|15381.5|15384|15381.5|15382.8|15380.5|214
1650638620000|2022-04-22 14:43:40|15382|15380.5|15383|15381.5|15383|15381.5|15382|15380.5|143
1650638630000|2022-04-22 14:43:50|15382|15380.5|15381|15379.5|15383|15381.5|15381|15379.5|65
1650638640000|2022-04-22 14:44:00|15381.6|15380.1|15379.8|15378.3|15382|15380.5|15379.8|15378.3|161
1650638650000|2022-04-22 14:44:10|15378.8|15377.3|15378.8|15377.3|15381|15379.3|15378.8|15377.3|102
1650638660000|2022-04-22 14:44:20|15380|15377.5|15381|15379.5|15382|15380.5|15378.8|15377.3|63
1650638670000|2022-04-22 14:44:30|15382|15380.5|15384|15382.5|15384|15382.5|15381|15379.5|176
1650638680000|2022-04-22 14:44:40|15385|15383.5|15387|15385.5|15388|15385.5|15385|15383.5|407
1650638690000|2022-04-22 14:44:50|15386|15384.5|15386|15384.5|15386|15384.5|15386|15384.5|40
1650638700000|2022-04-22 14:45:00|15386.3|15384.8|15386|15383.5|15386.3|15384.8|15385|15383.5|81
1650638710000|2022-04-22 14:45:10|15385.8|15384.3|15384|15382.5|15386|15384.5|15384|15382.5|132
1650638720000|2022-04-22 14:45:20|15385|15383.5|15384|15382.5|15386|15384.5|15384|15382.3|134
1650638730000|2022-04-22 14:45:30|15383|15381.5|15384|15382.5|15384.3|15382.5|15383|15381.5|81
1650638740000|2022-04-22 14:45:40|15383.6|15382.1|15384|15382.5|15384|15382.5|15383|15381.5|101
1650638750000|2022-04-22 14:45:50|||||||||261
1650638760000|2022-04-22 14:46:00|15383.8|15382.3|15383|15381.5|15385|15383.5|15383|15381.5|205
1650638770000|2022-04-22 14:46:10|15384|15382.5|15384|15382.5|15384|15382.5|15383|15381.5|86
1650638780000|2022-04-22 14:46:20|15385|15383.5|15383|15381.5|15385|15383.5|15383|15381.5|54
1650638790000|2022-04-22 14:46:30|15383.3|15381.8|15383|15381.5|15384|15382.5|15383|15381.5|127
1650638800000|2022-04-22 14:46:40|15382|15380.5|15382|15380.5|15383|15380.8|15382|15380.5|195
1650638810000|2022-04-22 14:46:50|15381|15379.5|15379.8|15378.3|15382|15379.8|15379.8|15378.3|52
1650638820000|2022-04-22 14:47:00|15381|15379.5|15381|15379.5|15381|15379.5|15379.8|15378.3|182
1650638830000|2022-04-22 14:47:10|15380.5|15379|15379.8|15377.3|15381|15379.5|15379.8|15377.3|87
1650638840000|2022-04-22 14:47:20|15378.8|15378.3|15381|15379.5|15381|15379.5|15378.8|15377.1|50
1650638850000|2022-04-22 14:47:30|15382|15380.5|15383|15380.5|15383|15380.5|15381|15379.5|80
1650638860000|2022-04-22 14:47:40|15382.3|15380.8|15383|15381.5|15383|15381.5|15382|15380.5|56
1650638870000|2022-04-22 14:47:50|15384|15382.5|15382.1|15380.6|15384.3|15382.5|15381|15379.5|101
1650638880000|2022-04-22 14:48:00|15381.8|15379.6|15381.1|15379.6|15382.1|15380.6|15380.3|15378.8|23
1650638890000|2022-04-22 14:48:10|15380.6|15379.1|15381.1|15379.6|15382.1|15380.6|15379.8|15378.3|617
1650638900000|2022-04-22 14:48:20|||||||||23
1650638910000|2022-04-22 14:48:30|15380.5|15379|15378.8|15377.3|15381.1|15379|15378.8|15377.3|236
1650638920000|2022-04-22 14:48:40|15379.8|15378.3|15377.8|15376.3|15379.8|15378.3|15377.8|15376.3|85
1650638930000|2022-04-22 14:48:50|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|124
1650638940000|2022-04-22 14:49:00|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|96
1650638950000|2022-04-22 14:49:10|15377.6|15375.3|15376.6|15375.1|15377.6|15375.3|15376.6|15375.1|157
1650638960000|2022-04-22 14:49:20|15377.6|15376.1|15379.1|15376.6|15379.1|15376.8|15377.6|15376.1|278
1650638970000|2022-04-22 14:49:30|15378.8|15376.3|15378.8|15376.3|15379.1|15377.3|15378.6|15376.3|20
1650638980000|2022-04-22 14:49:40|15378.1|15376.6|15379.8|15378.3|15379.8|15378.3|15377.8|15376.3|122
1650638990000|2022-04-22 14:49:50|15378.8|15377.3|15379.8|15378.3|15379.8|15378.3|15378.8|15377.1|42
1650639000000|2022-04-22 14:50:00|15381.3|15378.8|15379.8|15378.3|15381.3|15379.6|15379.8|15378.3|28
1650639010000|2022-04-22 14:50:10|15379.3|15377.8|15379.8|15378.3|15379.8|15378.3|15378.8|15377.3|56
1650639020000|2022-04-22 14:50:20|15381.1|15379.6|15381.1|15379.6|15381.1|15379.6|15379.3|15377.8|36
1650639030000|2022-04-22 14:50:30|15379.8|15378.3|15378.8|15377.3|15381.1|15379.6|15378.8|15377.3|82
1650639040000|2022-04-22 14:50:40|15379.8|15377.6|15379.8|15378.3|15379.8|15378.3|15378.8|15377.1|11
1650639050000|2022-04-22 14:50:50|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|15378.8|15377.3|40
1650639060000|2022-04-22 14:51:00|15378.3|15376.8|15377.8|15376.3|15378.8|15377.3|15377.8|15376.3|158
1650639070000|2022-04-22 14:51:10|15377.3|15375.8|15377.8|15376.3|15377.8|15376.3|15377.3|15375.8|112
1650639080000|2022-04-22 14:51:20|15376.6|15375.1|15378.8|15377.3|15378.8|15377.3|15376.3|15374.8|27
1650639090000|2022-04-22 14:51:30|||||||||11
1650639100000|2022-04-22 14:51:40|15377.8|15376.3|15378.8|15376.3|15378.8|15376.3|15377.6|15375.1|72
1650639110000|2022-04-22 14:51:50|15379.8|15378.3|15382.1|15380.6|15382.1|15380.6|15379.8|15378.3|249
1650639120000|2022-04-22 14:52:00|||||||||52
1650639130000|2022-04-22 14:52:10|15383.1|15381.6|15381.1|15379.6|15383.3|15381.8|15381.1|15379.6|140
1650639140000|2022-04-22 14:52:20|15379.8|15378.3|15376.6|15375.1|15380.1|15378.3|15376.6|15375.1|61
1650639150000|2022-04-22 14:52:30|15376.1|15374.1|15374.6|15373.1|15376.1|15374.6|15374.6|15373.1|222
1650639160000|2022-04-22 14:52:40|15375.6|15374.1|15375.6|15374.1|15376.6|15375.1|15375.6|15374.1|57
1650639170000|2022-04-22 14:52:50|15376.6|15375.1|15375.6|15374.1|15376.6|15375.1|15374.6|15373.1|158
1650639180000|2022-04-22 14:53:00|15376.6|15375.1|15375.6|15374.1|15376.6|15375.1|15375.6|15374.1|63
1650639190000|2022-04-22 14:53:10|15376.6|15374.8|15378.8|15376.3|15378.8|15376.3|15376.3|15374.8|21
1650639200000|2022-04-22 14:53:20|15377.8|15377.3|15378.8|15376.3|15378.8|15377.3|15377.8|15376.3|173
1650639210000|2022-04-22 14:53:30|15378.6|15377.1|15379.8|15378.3|15379.8|15378.3|15378.6|15377.1|113
1650639220000|2022-04-22 14:53:40|15381.1|15378.6|15381.1|15379.6|15381.1|15379.6|15379.8|15378.3|77
1650639230000|2022-04-22 14:53:50|15382.1|15380.6|15381.1|15379.6|15382.3|15380.6|15381.1|15379.6|13
1650639240000|2022-04-22 14:54:00|15380.8|15378.3|15379.8|15378.3|15381.1|15379.6|15379.8|15378.3|22
1650639250000|2022-04-22 14:54:10|15378.8|15377.3|15378.8|15377.3|15379.8|15378.3|15378.8|15377.1|112
1650639260000|2022-04-22 14:54:20|15379.8|15378.3|15379.8|15378.3|15379.8|15378.3|15378.8|15377.3|405
1650639270000|2022-04-22 14:54:30|15380.8|15379.3|15379.8|15378.3|15381.1|15379.6|15379.8|15378.3|42
1650639280000|2022-04-22 14:54:40|15379.3|15377.8|15379.8|15378.3|15379.8|15378.3|15378.8|15377.3|125
1650639290000|2022-04-22 14:54:50|15380.3|15378.8|15381.1|15379.6|15382.1|15380.6|15380.3|15378.6|109
1650639300000|2022-04-22 14:55:00|15382.1|15380.6|15382.1|15379.6|15383.1|15381.6|15381.1|15379.6|225
1650639310000|2022-04-22 14:55:10|15381.1|15380.6|15379.8|15378.3|15381.1|15380.6|15379.8|15378.3|86
1650639320000|2022-04-22 14:55:20|15381.1|15379.6|15381.1|15379.6|15382.1|15379.6|15381.1|15379.6|23
1650639330000|2022-04-22 14:55:30|15381.8|15379.3|15381.1|15379.6|15382.1|15380.6|15380.3|15378.3|288
1650639340000|2022-04-22 14:55:40|15382.1|15380.6|15383.1|15381.6|15383.1|15381.6|15381.8|15379.3|179
1650639350000|2022-04-22 14:55:50|15384.1|15382.6|15384.1|15382.6|15385.3|15382.8|15383.1|15381.6|163
1650639360000|2022-04-22 14:56:00|15384.6|15383.1|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|133
1650639370000|2022-04-22 14:56:10|15384.1|15382.6|15383.1|15381.6|15384.1|15382.6|15383.1|15381.3|145
1650639380000|2022-04-22 14:56:20|15384.1|15382.6|15383.1|15381.6|15384.1|15382.6|15383.1|15381.6|106
1650639390000|2022-04-22 14:56:30|15383.6|15382.1|15382.1|15380.6|15384.1|15382.6|15382.1|15380.6|160
1650639400000|2022-04-22 14:56:40|15383.1|15380.8|15381.1|15379.6|15383.1|15381.6|15381.1|15379.6|54
1650639410000|2022-04-22 14:56:50|15381.3|15379.8|15379.8|15378.3|15382.1|15380.6|15379.8|15378.1|245
1650639420000|2022-04-22 14:57:00|15381.1|15379.6|15382.1|15380.6|15382.3|15380.6|15379.8|15378.3|173
1650639430000|2022-04-22 14:57:10|15383.1|15381.6|15384.1|15382.6|15384.3|15382.6|15383.1|15381.6|66
1650639440000|2022-04-22 14:57:20|15385.1|15383.6|15385.1|15383.6|15385.3|15383.6|15384.1|15382.6|87
1650639450000|2022-04-22 14:57:30|15386.1|15384.6|15385.1|15383.6|15386.3|15384.6|15385.1|15383.6|34
1650639460000|2022-04-22 14:57:40|15386.1|15384.6|15385.1|15383.6|15386.1|15384.6|15384.8|15382.3|488
1650639470000|2022-04-22 14:57:50|15385.3|15382.8|15383.8|15382.3|15385.3|15383.3|15383.1|15381.6|139
1650639480000|2022-04-22 14:58:00|15384.1|15382.6|15385.1|15383.6|15386.3|15384.6|15384.1|15382.6|81
1650639490000|2022-04-22 14:58:10|15385.8|15384.3|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|82
1650639500000|2022-04-22 14:58:20|15385.6|15384.1|15385.1|15383.6|15386.3|15384.6|15385.1|15383.6|96
1650639510000|2022-04-22 14:58:30|15386.1|15384.3|15384.1|15382.6|15386.1|15384.6|15383.1|15381.6|69
1650639520000|2022-04-22 14:58:40|15383.1|15381.6|15384.1|15382.6|15384.8|15382.6|15383.1|15381.6|229
1650639530000|2022-04-22 14:58:50|15385.1|15383.6|15384.1|15382.6|15385.1|15383.6|15384.1|15382.6|35
1650639540000|2022-04-22 14:59:00|15385.1|15383.6|15384.1|15382.6|15385.1|15383.6|15384.1|15382.6|62
1650639550000|2022-04-22 14:59:10|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|39
1650639560000|2022-04-22 14:59:20|15384.1|15382.6|15384.1|15382.6|15384.1|15382.6|15384.1|15382.6|14
1650639570000|2022-04-22 14:59:30|15383.1|15381.6|15383.1|15381.6|15384.1|15382.6|15383.1|15381.6|52
1650639580000|2022-04-22 14:59:40|||||||||83
1650639590000|2022-04-22 14:59:50|15383.8|15382.3|15384.1|15381.6|15384.1|15382.6|15383.1|15381.6|31
1650639600000|2022-04-22 15:00:00|15383.6|15382.1|15384.1|15382.6|15384.3|15382.6|15383.1|15381.6|74
1650639610000|2022-04-22 15:00:10|15385.1|15383.6|15386.1|15384.6|15386.3|15384.6|15385.1|15383.6|144
1650639620000|2022-04-22 15:00:20|15385.8|15383.6|15386.1|15384.6|15386.3|15384.6|15385.1|15383.6|57
1650639630000|2022-04-22 15:00:30||15383.6||15384.6||15384.6||15383.6|61
1650639640000|2022-04-22 15:00:40|15386.6|15385.1|15386.1|15384.6|15387.1|15385.6|15385.1|15383.6|110
1650639650000|2022-04-22 15:00:50|15385.6|15384.1|15383.1|15381.6|15385.6|15384.1|15382.1|15380.6|166
1650639660000|2022-04-22 15:01:00|15382.1|15380.6|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|80
1650639670000|2022-04-22 15:01:10|15383.1|15381.6|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|88
1650639680000|2022-04-22 15:01:20|15383.1|15379.6|15383.1|15381.6|15383.1|15381.6|15383.1|15379.6|55
1650639690000|2022-04-22 15:01:30|15382.1|15380.6|15382.1|15380.6|15383.1|15381.1|15382.1|15380.6|152
1650639700000|2022-04-22 15:01:40|15381.1|15379.6|15382.1|15380.6|15383.3|15381.6|15381.1|15379.6|52
1650639710000|2022-04-22 15:01:50|15383.1|15381.6|15383.1|15381.6|15383.3|15381.6|15382.1|15380.6|103
1650639720000|2022-04-22 15:02:00|15382.1|15380.6|15384.1|15381.6|15385.1|15383.6|15382.1|15380.6|156
1650639730000|2022-04-22 15:02:10|15383.3|15382.6|15383.1|15381.6|15384.1|15382.6|15383.1|15381.6|94
1650639740000|2022-04-22 15:02:20|15384.1|15382.6|15382.1|15380.6|15384.3|15382.6|15382.1|15380.6|137
1650639750000|2022-04-22 15:02:30|15383.1|15381.6|15384.1|15382.6|15384.1|15382.6|15383.1|15381.6|196
1650639760000|2022-04-22 15:02:40|15383.1|15381.6|15383.1|15381.6|15384.3|15382.6|15383.1|15381.6|114
1650639770000|2022-04-22 15:02:50|15383.6|15382.1|15383.1|15381.6|15384.1|15382.6|15383.1|15381.6|132
1650639780000|2022-04-22 15:03:00|15384.1|15382.6|15383.1|15381.6|15384.1|15382.6|15383.1|15381.6|127
1650639790000|2022-04-22 15:03:10|15383.3|15381.8|15382.1|15380.6|15384.1|15381.8|15382.1|15380.6|41
1650639800000|2022-04-22 15:03:20|15383.1|15381.3|15382.1|15380.6|15383.1|15381.3|15381.1|15379.6|87
1650639810000|2022-04-22 15:03:30|15382.6|15381.1|15379.8|15378.3|15383.1|15381.6|15379.8|15378.3|165
1650639820000|2022-04-22 15:03:40|15381.1|15378.6|15376.6|15375.1|15381.1|15379.6|15375.6|15374.1|94
1650639830000|2022-04-22 15:03:50|15375.6|15374.1|15376.6|15375.1|15376.8|15375.1|15374.6|15372.8|135
1650639840000|2022-04-22 15:04:00|15375.6|15374.1|15376.6|15375.1|15376.6|15375.1|15375.6|15374.1|53
1650639850000|2022-04-22 15:04:10|15375.8|15374.1|15375.6|15374.1|15376.6|15375.1|15374.6|15372.8|79
1650639860000|2022-04-22 15:04:20|15376.6|15375.1|15375.6|15374.1|15376.6|15375.1|15375.6|15374.1|25
1650639870000|2022-04-22 15:04:30|15376.6|15375.1|15374.6|15373.1|15376.6|15375.1|15374.6|15372.8|57
1650639880000|2022-04-22 15:04:40|15373.6|15372.1|15373.6|15372.1|15374.6|15373.1|15373.6|15372.1|344
1650639890000|2022-04-22 15:04:50|15374.6|15373.1|15372.6|15371.1|15374.8|15373.1|15371.6|15370.1|386
1650639900000|2022-04-22 15:05:00|15373.6|15372.1|15372.6|15371.1|15373.6|15372.1|15372.6|15370.8|134
1650639910000|2022-04-22 15:05:10|15373.3|15370.8|15372.6|15371.1|15373.6|15372.1|15371.6|15370.1|839
1650639920000|2022-04-22 15:05:20|15371.6|15370.1|15371.6|15370.1|15372.6|15370.1|15371.6|15370.1|34
1650639930000|2022-04-22 15:05:30|15372.1|15370.6|15375.6|15374.1|15375.6|15374.1|15372.1|15370.6|186
1650639940000|2022-04-22 15:05:40|15376.6|15375.1|15377.8|15376.3|15377.8|15376.3|15376.6|15374.8|141
1650639950000|2022-04-22 15:05:50|15378.8|15377.3|15378.8|15377.3|15380.1|15378.3|15378.8|15377.3|181
1650639960000|2022-04-22 15:06:00|15379.8|15377.6|15377.8|15376.3|15379.8|15378.3|15377.8|15376.3|185
1650639970000|2022-04-22 15:06:10|15378.8|15377.1|15378.8|15377.3|15378.8|15377.3|15377.8|15376.1|89
1650639980000|2022-04-22 15:06:20|||||||||3
1650639990000|2022-04-22 15:06:30|15379.1|15376.6|15376.6|15375.1|15379.1|15376.6|15376.6|15375.1|96
1650640000000|2022-04-22 15:06:40|15377.6|15375.8|15376.6|15375.1|15377.8|15376.3|15376.6|15375.1|39
1650640010000|2022-04-22 15:06:50|15377.6|15376.1|15379.8|15378.3|15379.8|15378.3|15377.6|15376.1|123
1650640020000|2022-04-22 15:07:00|15381.1|15378.6|15379.8|15378.3|15381.1|15379.6|15379.8|15378.3|43
1650640030000|2022-04-22 15:07:10|15381.1|15379.6|15379.8|15378.3|15381.1|15379.6|15379.8|15378.3|51
1650640040000|2022-04-22 15:07:20|15378.8|15377.3|15379.8|15378.3|15379.8|15378.3|15378.8|15377.1|24
1650640050000|2022-04-22 15:07:30|15378.8|15377.3|15377.8|15376.3|15379.8|15378.1|15377.8|15376.3|64
1650640060000|2022-04-22 15:07:40|15376.6|15375.1|15377.8|15376.3|15379.1|15376.6|15376.6|15375.1|112
1650640070000|2022-04-22 15:07:50|15378.8|15377.1|15378.8|15377.3|15378.8|15377.3|15377.8|15376.3|48
1650640080000|2022-04-22 15:08:00|15377.8|15376.3|15376.6|15375.1|15377.8|15376.3|15376.6|15375.1|475
1650640090000|2022-04-22 15:08:10|15377.6|15375.8|15376.6|15375.1|15377.8|15376.3|15376.6|15374.8|49
1650640100000|2022-04-22 15:08:20|15375.6|15374.1|15376.6|15375.1|15376.6|15375.1|15375.6|15374.1|62
1650640110000|2022-04-22 15:08:30|15375.6|15374.1|15375.6|15374.1|15376.6|15375.1|15375.6|15374.1|164
1650640120000|2022-04-22 15:08:40|15374.6|15373.1|15373.6|15372.1|15375.6|15373.1|15373.6|15372.1|60
1650640130000|2022-04-22 15:08:50|15374.6|15373.1|15373.6|15372.1|15374.6|15373.1|15373.6|15371.8|257
1650640140000|2022-04-22 15:09:00|15374.3|15371.8|15373.6|15372.1|15374.3|15372.3|15373.6|15371.8|21
1650640150000|2022-04-22 15:09:10|15373.1|15371.6|15370.6|15369.1|15373.1|15371.6|15370.6|15369.1|400
1650640160000|2022-04-22 15:09:20|15370.3|15368.1|15370.3|15367.8|15370.8|15369.1|15369.6|15367.8|59
1650640170000|2022-04-22 15:09:30|15370.6|15368.1|15367.6|15366.1|15370.6|15368.1|15367.6|15365.8|397
1650640180000|2022-04-22 15:09:40|15368.6|15367.1|15366.6|15365.1|15368.6|15367.1|15366.3|15363.8|288
1650640190000|2022-04-22 15:09:50|15366.1|15364.6|15365.6|15364.1|15366.1|15364.6|15364.6|15363.1|87
1650640200000|2022-04-22 15:10:00|15364.8|15363.1|15363.3|15361.8|15365.6|15364.1|15362.8|15361.3|227
1650640210000|2022-04-22 15:10:10|15362.3|15360.8|15362.3|15360.8|15362.3|15360.8|15361.1|15358.6|173
1650640220000|2022-04-22 15:10:20|15363.3|15361.8|15362.3|15360.8|15363.3|15361.8|15361.1|15359.6|194
1650640230000|2022-04-22 15:10:30|15362.1|15359.8|15360.1|15358.6|15362.6|15360.8|15359.1|15357.6|115
1650640240000|2022-04-22 15:10:40|15359.1|15357.6|15358.1|15356.6|15359.1|15357.6|15358.1|15356.6|217
1650640250000|2022-04-22 15:10:50|15359.1|15355.6|15357.1|15355.6|15359.1|15357.6|15357.1|15355.6|105
1650640260000|2022-04-22 15:11:00|15356.1|15354.6|15354.1|15352.6|15356.1|15354.6|15353.1|15351.6|471
1650640270000|2022-04-22 15:11:10|15353.1|15351.6|15350.1|15348.6|15354.1|15352.6|15350.1|15348.6|198
1650640280000|2022-04-22 15:11:20|15351.1|15349.6|15351.1|15349.6|15353.1|15351.6|15351.1|15349.6|34
1650640290000|2022-04-22 15:11:30|15350.1|15348.6|15350.1|15348.6|15351.1|15349.6|15348.1|15346.6|320
1650640300000|2022-04-22 15:11:40|15351.1|15349.6|15351.1|15349.6|15352.1|15350.6|15351.1|15349.6|298
1650640310000|2022-04-22 15:11:50|15350.6|15349.1|15353.1|15351.6|15354.1|15352.6|15350.1|15348.6|133
1650640320000|2022-04-22 15:12:00|15352.1|15350.6|15355.1|15353.6|15355.3|15353.6|15352.1|15350.6|286
1650640330000|2022-04-22 15:12:10|15356.1|15354.6|15355.1|15352.6|15356.1|15354.6|15353.1|15351.6|231
1650640340000|2022-04-22 15:12:20|15354.1|15353.6|15355.1|15353.6|15356.1|15354.6|15353.1|15351.6|264
1650640350000|2022-04-22 15:12:30|15354.1|15352.6|15355.1|15353.6|15355.1|15353.6|15354.1|15352.6|115
1650640360000|2022-04-22 15:12:40|15354.1|15352.6|15355.1|15353.6|15355.1|15353.6|15354.1|15352.6|168
1650640370000|2022-04-22 15:12:50|15354.8|15352.6|15354.1|15352.6|15355.3|15353.6|15354.1|15352.6|64
1650640380000|2022-04-22 15:13:00|15353.6|15352.1|15351.1|15349.6|15354.3|15352.8|15351.1|15349.6|251
1650640390000|2022-04-22 15:13:10|15352.1|15350.6|15353.1|15351.6|15353.1|15351.6|15351.1|15349.3|107
1650640400000|2022-04-22 15:13:20|15352.1|15350.6|15352.1|15350.6|15353.1|15351.6|15350.1|15348.6|331
1650640410000|2022-04-22 15:13:30|15353.1|15351.6|15354.1|15352.6|15354.1|15352.6|15353.1|15351.3|71
1650640420000|2022-04-22 15:13:40|15354.6|15353.1|15354.1|15352.6|15355.1|15353.6|15354.1|15352.3|80
1650640430000|2022-04-22 15:13:50|15354.6|15353.1|15355.1|15353.6|15355.6|15354.1|15354.1|15352.6|321
1650640440000|2022-04-22 15:14:00|15354.1|15352.6|15351.1|15349.6|15355.3|15353.6|15351.1|15349.6|303
1650640450000|2022-04-22 15:14:10|15350.1|15348.6|15350.1|15347.6|15350.1|15348.6|15348.1|15346.6|228
1650640460000|2022-04-22 15:14:20|15349.3|15347.8|15351.1|15349.6|15351.1|15349.6|15349.1|15347.6|293
1650640470000|2022-04-22 15:14:30|15352.1|15350.6|15351.1|15349.6|15352.1|15350.6|15350.1|15348.6|174
1650640480000|2022-04-22 15:14:40|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15349.1|15347.6|259
1650640490000|2022-04-22 15:14:50|15351.1|15349.6|15351.1|15349.6|15352.3|15350.6|15351.1|15349.6|346
1650640500000|2022-04-22 15:15:00|15352.1|15350.6|15352.8|15350.3|15353.3|15351.6|15352.1|15350.3|343
1650640510000|2022-04-22 15:15:10|15353.1|15350.6|15353.1|15351.6|15354.1|15352.6|15352.1|15350.6|365
1650640520000|2022-04-22 15:15:20|15354.1|15352.6|15355.1|15352.6|15355.1|15353.6|15353.1|15351.6|296
1650640530000|2022-04-22 15:15:30|15354.1|15351.6|15349.1|15347.6|15354.1|15351.6|15349.1|15347.6|334
1650640540000|2022-04-22 15:15:40|15350.3|15347.8|15351.1|15349.6|15351.1|15349.6|15349.1|15347.6|91
1650640550000|2022-04-22 15:15:50|15352.1|15350.6|15352.1|15349.6|15353.1|15350.8|15351.1|15349.3|339
1650640560000|2022-04-22 15:16:00|15351.1|15349.3|15352.1|15350.6|15352.1|15350.6|15351.1|15349.3|139
1650640570000|2022-04-22 15:16:10|15351.1|15349.6|15353.3|15350.8|15353.3|15351.6|15351.1|15349.6|180
1650640580000|2022-04-22 15:16:20|15353.1|15351.6|15353.1|15351.6|15353.8|15351.8|15352.1|15350.6|190
1650640590000|2022-04-22 15:16:30|15353.6|15352.1|15353.1|15351.6|15353.6|15352.1|15352.1|15350.6|90
1650640600000|2022-04-22 15:16:40|15352.1|15350.6|15353.1|15351.6|15353.1|15351.6|15352.1|15350.6|152
1650640610000|2022-04-22 15:16:50|15354.1|15352.6|15353.1|15350.6|15355.3|15353.6|15352.1|15350.6|501
1650640620000|2022-04-22 15:17:00|15353.8|15351.6|15351.1|15349.6|15354.1|15352.6|15350.1|15348.6|170
1650640630000|2022-04-22 15:17:10|15352.1|15350.6|15351.1|15349.6|15352.1|15350.6|15351.1|15349.6|317
1650640640000|2022-04-22 15:17:20|15352.1|15350.6|15351.3|15349.8|15352.3|15350.6|15351.1|15349.3|228
1650640650000|2022-04-22 15:17:30|15351.1|15349.6|15349.8|15348.3|15352.1|15350.6|15349.1|15347.3|272
1650640660000|2022-04-22 15:17:40|15350.1|15348.6|15351.1|15349.6|15351.1|15349.6|15349.1|15347.6|92
1650640670000|2022-04-22 15:17:50|15350.1|15348.6|15350.1|15347.6|15350.3|15348.6|15349.1|15347.6|44
1650640680000|2022-04-22 15:18:00|15350.3|15347.8|15350.1|15347.6|15350.3|15348.6|15349.1|15347.6|58
1650640690000|2022-04-22 15:18:10|15349.1|15348.6|15346.8|15345.3|15350.1|15348.6|15346.8|15345.3|170
1650640700000|2022-04-22 15:18:20|15348.1|15345.6|15348.1|15346.6|15348.1|15346.6|15346.8|15345.3|238
1650640710000|2022-04-22 15:18:30|15346.8|15345.3|15346.8|15345.3|15348.3|15346.6|15346.8|15345.3|255
1650640720000|2022-04-22 15:18:40|15347.1|15344.3|15346.8|15345.3|15347.1|15345.3|15345.8|15344.3|221
1650640730000|2022-04-22 15:18:50|15348.1|15346.6|15346.8|15345.3|15348.3|15346.6|15346.8|15345.3|245
1650640740000|2022-04-22 15:19:00|15346.3|15344.8|15348.1|15346.6|15348.1|15346.6|15345.8|15344.3|238
1650640750000|2022-04-22 15:19:10|15347.1|15345.6|15349.1|15347.6|15349.1|15347.6|15346.8|15345.3|203
1650640760000|2022-04-22 15:19:20|15349.3|15346.6|15352.1|15350.6|15352.1|15350.6|15349.1|15346.6|234
1650640770000|2022-04-22 15:19:30|15351.1|15349.6|15350.1|15348.6|15351.1|15349.6|15349.1|15347.3|232
1650640780000|2022-04-22 15:19:40|15349.6|15348.1|15350.1|15348.6|15350.8|15348.6|15349.1|15347.6|254
1650640790000|2022-04-22 15:19:50|15349.3|15347.8|15349.1|15347.6|15349.3|15347.8|15348.1|15346.6|125
1650640800000|2022-04-22 15:20:00|15348.1|15346.6|15350.1|15348.6|15350.1|15348.6|15348.1|15346.6|216
1650640810000|2022-04-22 15:20:10|15349.1|15347.6|15348.1|15346.6|15350.1|15348.6|15348.1|15346.6|141
1650640820000|2022-04-22 15:20:20|15349.1|15347.6|15350.1|15348.6|15350.1|15348.6|15349.1|15347.6|116
1650640830000|2022-04-22 15:20:30|15351.1|15349.6|15353.1|15351.6|15353.1|15351.6|15351.1|15349.6|428
1650640840000|2022-04-22 15:20:40|15352.3|15350.6|15354.1|15352.6|15354.1|15352.6|15352.1|15350.3|178
1650640850000|2022-04-22 15:20:50|15354.3|15351.8|15351.1|15349.6|15354.3|15351.8|15351.1|15349.6|496
1650640860000|2022-04-22 15:21:00|15351.8|15349.3|15348.1|15346.6|15352.3|15350.6|15348.1|15346.6|621
1650640870000|2022-04-22 15:21:10|15349.1|15347.6|15350.1|15348.6|15351.3|15349.6|15348.1|15346.6|300
1650640880000|2022-04-22 15:21:20|15351.1|15349.6|15354.1|15352.6|15354.1|15352.6|15351.1|15349.6|383
1650640890000|2022-04-22 15:21:30|15353.1|15351.6|15352.1|15350.6|15354.1|15352.6|15351.1|15349.6|131
1650640900000|2022-04-22 15:21:40|15353.1|15351.6|15355.1|15353.6|15355.1|15353.6|15353.1|15350.6|279
1650640910000|2022-04-22 15:21:50|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|197
1650640920000|2022-04-22 15:22:00|15355.1|15353.6|15355.1|15352.6|15355.1|15353.6|15353.6|15352.1|724
1650640930000|2022-04-22 15:22:10|15354.3|15352.8|15355.1|15353.6|15355.1|15353.6|15352.1|15350.6|322
1650640940000|2022-04-22 15:22:20|15356.1|15352.6|15357.1|15355.6|15357.6|15356.1|15354.8|15352.6|452
1650640950000|2022-04-22 15:22:30|15356.1|15354.6|15356.1|15354.6|15357.3|15355.6|15356.1|15354.6|112
1650640960000|2022-04-22 15:22:40|15355.1|15353.6|15352.1|15350.6|15355.1|15353.6|15352.1|15350.6|215
1650640970000|2022-04-22 15:22:50|15352.8|15351.3|15355.1|15353.6|15355.1|15353.6|15352.8|15351.3|128
1650640980000|2022-04-22 15:23:00|15356.1|15353.3|15355.1|15353.6|15356.1|15354.6|15354.1|15352.3|91
1650640990000|2022-04-22 15:23:10|15356.1|15354.6|15355.1|15353.6|15356.1|15354.6|15355.1|15353.6|121
1650641000000|2022-04-22 15:23:20|15354.6|15353.1|15356.1|15354.6|15356.1|15354.6|15354.1|15352.6|429
1650641010000|2022-04-22 15:23:30|15357.1|15353.6|15357.1|15355.6|15357.1|15355.6|15357.1|15353.6|48
1650641020000|2022-04-22 15:23:40|15356.8|15354.6|15357.3|15354.8|15357.3|15355.6|15356.1|15354.6|77
1650641030000|2022-04-22 15:23:50|15356.8|15355.3|15358.1|15356.6|15358.1|15356.6|15356.1|15354.3|469
1650641040000|2022-04-22 15:24:00|15359.1|15357.6|15357.1|15355.6|15359.1|15357.6|15356.1|15354.6|267
1650641050000|2022-04-22 15:24:10|15356.8|15354.6|15358.1|15356.6|15358.1|15356.6|15356.8|15354.6|714
1650641060000|2022-04-22 15:24:20|15357.8|15355.3|15359.1|15357.6|15359.3|15357.6|15357.1|15355.3|84
1650641070000|2022-04-22 15:24:30|15358.8|15356.6|15359.1|15357.6|15359.1|15357.6|15357.6|15355.6|90
1650641080000|2022-04-22 15:24:40|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|104
1650641090000|2022-04-22 15:24:50|15358.8|15356.3|15358.1|15356.6|15359.1|15356.6|15356.1|15354.6|30
1650641100000|2022-04-22 15:25:00|15357.1|15355.6|15358.1|15356.6|15358.3|15356.6|15357.1|15355.3|2
1650641110000|2022-04-22 15:25:10|15359.1|15357.6|15359.1|15357.6|15360.3|15358.1|15359.1|15356.6|194
1650641120000|2022-04-22 15:25:20|15359.3|15356.8|15358.1|15356.6|15359.3|15357.6|15357.1|15355.6|141
1650641130000|2022-04-22 15:25:30|15357.3|15355.6|15359.1|15357.6|15359.3|15357.6|15357.1|15355.6|95
1650641140000|2022-04-22 15:25:40|15358.1|15356.6|15359.1|15357.6|15359.1|15357.6|15358.1|15356.6|15
1650641150000|2022-04-22 15:25:50|15360.1|15358.6|15362.3|15360.8|15362.3|15360.8|15360.1|15358.6|145
1650641160000|2022-04-22 15:26:00|15361.3|15359.8|15362.3|15360.8|15362.3|15360.8|15361.1|15359.6|99
1650641170000|2022-04-22 15:26:10|15361.1|15359.6|15360.1|15358.6|15361.1|15359.6|15359.8|15357.3|56
1650641180000|2022-04-22 15:26:20|15359.8|15357.6|15360.1|15358.6|15361.1|15359.6|15359.8|15357.6|56
1650641190000|2022-04-22 15:26:30|15359.1|15357.6|15359.1|15357.6|15359.3|15357.6|15358.1|15356.6|56
1650641200000|2022-04-22 15:26:40|15358.1|15356.6|15360.1|15358.6|15360.1|15358.6|15358.1|15356.6|167
1650641210000|2022-04-22 15:26:50|15361.1|15359.6|15360.1|15358.6|15361.1|15359.6|15359.1|15357.3|91
1650641220000|2022-04-22 15:27:00|15359.1|15357.6|15358.1|15355.6|15360.1|15358.6|15357.1|15355.6|68
1650641230000|2022-04-22 15:27:10|15357.8|15356.3|15357.1|15355.6|15358.3|15356.6|15357.1|15355.3|47
1650641240000|2022-04-22 15:27:20|15358.1|15356.3|15358.1|15356.6|15358.1|15356.6|15357.1|15355.6|176
1650641250000|2022-04-22 15:27:30|15357.3|15355.6|15355.1|15353.6|15357.3|15355.8|15354.6|15353.1|137
1650641260000|2022-04-22 15:27:40|15355.8|15354.3|15357.1|15355.6|15357.1|15355.6|15355.1|15353.3|99
1650641270000|2022-04-22 15:27:50|15357.6|15356.1|15356.1|15353.6|15357.6|15356.1|15355.1|15353.6|77
1650641280000|2022-04-22 15:28:00|15355.3|15353.8|15355.1|15353.6|15356.1|15354.6|15355.1|15353.1|135
1650641290000|2022-04-22 15:28:10|15356.1|15354.3|15357.1|15354.6|15357.1|15354.6|15355.8|15353.6|265
1650641300000|2022-04-22 15:28:20|15356.8|15355.3|15358.1|15356.6|15358.1|15356.6|15356.8|15354.6|132
1650641310000|2022-04-22 15:28:30|15357.1|15355.6|15358.1|15356.6|15359.1|15356.6|15357.1|15355.6|61
1650641320000|2022-04-22 15:28:40|15359.1|15357.6|15359.1|15357.6|15360.1|15358.6|15358.8|15356.6|97
1650641330000|2022-04-22 15:28:50|15360.1|15358.6|15360.1|15358.6|15360.6|15359.1|15360.1|15358.6|73
1650641340000|2022-04-22 15:29:00|15359.8|15358.3|15360.1|15358.6|15360.6|15359.1|15359.8|15358.3|104
1650641350000|2022-04-22 15:29:10|15359.1|15357.6|15360.1|15358.6|15360.1|15358.6|15359.1|15357.3|184
1650641360000|2022-04-22 15:29:20|15359.1|15357.6|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|84
1650641370000|2022-04-22 15:29:30|15358.1|15356.6|15359.1|15357.6|15359.1|15357.6|15358.1|15356.6|44
1650641380000|2022-04-22 15:29:40|15359.3|15356.8|15358.1|15356.6|15359.3|15357.6|15358.1|15356.6|15
1650641390000|2022-04-22 15:29:50|15359.1|15357.6|15358.1|15356.6|15359.1|15357.6|15358.1|15356.6|39
1650641400000|2022-04-22 15:30:00|15359.1|15357.6|15358.1|15356.6|15359.1|15357.6|15358.1|15356.6|72
1650641410000|2022-04-22 15:30:10|15357.6|15356.1|15359.1|15357.6|15359.1|15357.6|15357.1|15355.6|86
1650641420000|2022-04-22 15:30:20|15358.8|15357.3|15358.1|15356.6|15359.3|15357.6|15357.1|15355.6|134
1650641430000|2022-04-22 15:30:30|15359.1|15357.6|15359.1|15357.6|15360.1|15358.6|15358.1|15356.6|89
1650641440000|2022-04-22 15:30:40|15360.1|15358.6|15358.1|15356.6|15360.1|15358.6|15358.1|15356.6|51
1650641450000|2022-04-22 15:30:50|15359.1|15356.3|15359.1|15357.6|15360.1|15358.6|15358.1|15356.3|35
1650641460000|2022-04-22 15:31:00|15360.1|15358.6|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|71
1650641470000|2022-04-22 15:31:10|15358.1|15356.6|15357.1|15355.6|15358.1|15356.6|15357.1|15355.6|61
1650641480000|2022-04-22 15:31:20|15357.3|15355.8|15359.1|15356.6|15359.1|15357.6|15357.1|15355.3|108
1650641490000|2022-04-22 15:31:30|15358.3|15356.8|15358.1|15356.6|15359.1|15357.6|15358.1|15356.6|110
1650641500000|2022-04-22 15:31:40|15359.1|15357.3|15359.1|15357.6|15359.1|15357.6|15358.1|15356.6|22
1650641510000|2022-04-22 15:31:50|15358.1|15356.6|15359.1|15357.6|15359.3|15357.6|15358.1|15356.3|86
1650641520000|2022-04-22 15:32:00|15360.1|15358.6|15359.1|15357.6|15360.1|15358.6|15358.1|15356.6|96
1650641530000|2022-04-22 15:32:10|15359.6|15358.1|15360.1|15358.6|15360.1|15358.6|15359.6|15358.1|33
1650641540000|2022-04-22 15:32:20|15359.6|15358.1|15360.1|15358.6|15360.1|15358.6|15359.1|15357.6|113
1650641550000|2022-04-22 15:32:30|||||||||6
1650641560000|2022-04-22 15:32:40|15359.1|15357.6|15360.1|15358.6|15360.1|15358.6|15359.1|15357.3|72
1650641570000|2022-04-22 15:32:50|15359.1|15357.6|15360.1|15357.6|15360.3|15358.6|15359.1|15357.6|176
1650641580000|2022-04-22 15:33:00||15358.6||15358.6||15358.6||15358.6|16
1650641590000|2022-04-22 15:33:10|15359.1|15357.6|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|61
1650641600000|2022-04-22 15:33:20|15359.8|15358.3|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|37
1650641610000|2022-04-22 15:33:30|15358.1|15356.6|15358.1|15356.6|15359.1|15357.6|15358.1|15356.6|110
1650641620000|2022-04-22 15:33:40|15357.1|15355.6|15359.1|15357.6|15359.1|15357.6|15357.1|15355.6|63
1650641630000|2022-04-22 15:33:50|15358.6|15357.1|15358.1|15356.6|15359.3|15357.6|15358.1|15356.3|14
1650641640000|2022-04-22 15:34:00|15357.6|15356.1|15357.1|15355.6|15357.6|15356.1|15356.1|15354.3|76
1650641650000|2022-04-22 15:34:10|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|52
1650641660000|2022-04-22 15:34:20|15355.1|15353.6|15356.1|15354.6|15356.1|15354.6|15353.1|15351.6|730
1650641670000|2022-04-22 15:34:30|15354.1|15352.6|15353.1|15351.6|15354.1|15352.6|15353.1|15351.6|55
1650641680000|2022-04-22 15:34:40|15352.1|15350.6|15350.1|15348.6|15353.1|15351.6|15350.1|15348.6|98
1650641690000|2022-04-22 15:34:50|15351.3|15348.8|15349.1|15347.6|15351.3|15349.6|15348.1|15346.6|111
1650641700000|2022-04-22 15:35:00|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|15346.8|15345.3|244
1650641710000|2022-04-22 15:35:10|15346.8|15345.3|15348.6|15347.1|15351.1|15349.6|15346.8|15345.3|302
1650641720000|2022-04-22 15:35:20|15349.1|15346.6|15350.1|15348.6|15350.1|15348.6|15348.1|15346.3|57
1650641730000|2022-04-22 15:35:30|15350.3|15347.8|15349.1|15347.6|15350.3|15347.8|15349.1|15347.6|41
1650641740000|2022-04-22 15:35:40|15349.8|15347.3|15350.1|15348.6|15350.1|15348.6|15349.1|15347.3|69
1650641750000|2022-04-22 15:35:50|15349.3|15347.6|15349.1|15347.6|15349.3|15347.8|15349.1|15347.6|19
1650641760000|2022-04-22 15:36:00||15346.6||15347.6||15347.6||15346.6|2
1650641770000|2022-04-22 15:36:10|||||||||96
1650641780000|2022-04-22 15:36:20|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15349.1|15347.6|38
1650641790000|2022-04-22 15:36:30|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|186
1650641800000|2022-04-22 15:36:40|15353.1|15351.6|15353.1|15350.6|15353.1|15351.6|15352.1|15350.6|141
1650641810000|2022-04-22 15:36:50|15352.8|15351.3|15352.1|15350.6|15353.1|15351.6|15351.1|15349.6|75
1650641820000|2022-04-22 15:37:00|15353.1|15351.6|15352.1|15349.6|15353.1|15351.6|15352.1|15349.6|115
1650641830000|2022-04-22 15:37:10|15353.1|15350.6|15353.1|15351.6|15353.1|15351.6|15353.1|15350.6|187
1650641840000|2022-04-22 15:37:20|15352.1|15350.6|15353.1|15350.6|15353.1|15350.6|15351.1|15349.6|130
1650641850000|2022-04-22 15:37:30|15353.3|15350.8|15353.1|15350.6|15353.3|15351.6|15352.1|15350.6|13
1650641860000|2022-04-22 15:37:40|15352.3|15350.8|15351.1|15349.6|15352.3|15350.8|15351.1|15349.6|36
1650641870000|2022-04-22 15:37:50|15350.1|15348.6|15350.1|15347.6|15350.1|15348.6|15349.1|15347.6|16
1650641880000|2022-04-22 15:38:00|15349.1|15348.1|15351.1|15349.6|15351.1|15349.6|15349.1|15348.1|143
1650641890000|2022-04-22 15:38:10|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|133
1650641900000|2022-04-22 15:38:20|15352.3|15349.8|15352.1|15350.6|15352.3|15350.6|15351.8|15349.6|27
1650641920000|2022-04-22 15:38:40|15353.1|15351.6|15353.1|15351.6|15353.1|15351.6|15352.1|15350.6|13
1650641930000|2022-04-22 15:38:50||15350.6||15351.6||15351.6||15350.6|5
1650641940000|2022-04-22 15:39:00|15352.1|15350.6|15351.1|15349.6|15353.1|15351.6|15351.1|15349.6|124
1650641950000|2022-04-22 15:39:10|15350.6|15349.1|15350.1|15348.6|15351.3|15349.6|15350.1|15348.6|37
1650641960000|2022-04-22 15:39:20|15351.1|15348.8|15350.1|15348.6|15351.3|15349.6|15350.1|15348.6|35
1650641970000|2022-04-22 15:39:30|15349.1|15347.6|15349.1|15346.6|15349.1|15347.6|15348.1|15346.6|21
1650641980000|2022-04-22 15:39:40|15348.3|15346.8|15348.1|15346.6|15349.1|15347.6|15348.1|15346.3|113
1650641990000|2022-04-22 15:39:50|15349.1|15347.6|15349.1|15347.6|15350.1|15348.6|15349.1|15347.6|139
1650642000000|2022-04-22 15:40:00|15350.1|15348.6|15349.1|15347.6|15350.3|15348.6|15349.1|15347.6|64
1650642010000|2022-04-22 15:40:10|15350.1|15348.6|15349.1|15347.6|15350.1|15348.6|15349.1|15347.6|209
1650642020000|2022-04-22 15:40:20|15349.8|15348.3|15350.1|15348.6|15350.1|15348.6|15348.1|15346.6|408
1650642030000|2022-04-22 15:40:30|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15350.1|15348.6|128
1650642050000|2022-04-22 15:40:50|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|596
1650642060000|2022-04-22 15:41:00|||||||||5
1650642070000|2022-04-22 15:41:10|15350.1|15348.6|15349.8|15348.3|15350.3|15348.6|15349.1|15347.6|89
1650642080000|2022-04-22 15:41:20|15350.1|15348.6|15348.1|15346.6|15350.1|15348.6|15348.1|15346.6|59
1650642090000|2022-04-22 15:41:30|15346.8|15345.3|15346.8|15345.3|15348.1|15346.6|15346.8|15345.3|148
1650642100000|2022-04-22 15:41:40|15345.8|15344.3|15346.8|15345.3|15346.8|15345.3|15345.8|15344.3|315
1650642110000|2022-04-22 15:41:50|15346.6|15344.3|15346.8|15345.3|15346.8|15345.3|15346.6|15344.3|27
1650642120000|2022-04-22 15:42:00|15346.6|15344.3|15346.8|15344.3|15346.8|15345.3|15346.6|15344.3|100
1650642130000|2022-04-22 15:42:10|15346.6|15345.1|15346.8|15345.3|15346.8|15345.3|15345.8|15344.1|34
1650642140000|2022-04-22 15:42:20|||||||||381
1650642150000|2022-04-22 15:42:30|15348.1|15346.6|15348.1|15346.6|15348.3|15346.6|15347.8|15345.6|24
1650642160000|2022-04-22 15:42:40|15346.8|15345.3|15348.1|15345.6|15348.1|15346.6|15346.8|15345.3|45
1650642170000|2022-04-22 15:42:50|15346.8|15346.6|15343.8|15342.3|15346.8|15346.6|15343.8|15342.3|208
1650642180000|2022-04-22 15:43:00|15344.8|15343.3|15344.8|15343.3|15346.1|15344.3|15344.6|15342.3|112
1650642190000|2022-04-22 15:43:10|15345.8|15343.6|15344.8|15343.3|15345.8|15344.3|15344.8|15343.3|55
1650642200000|2022-04-22 15:43:20|15343.8|15342.3|15344.8|15343.3|15344.8|15343.3|15343.8|15342.3|54
1650642210000|2022-04-22 15:43:30|15345.8|15344.3|15345.8|15344.3|15345.8|15344.3|15345.6|15344.1|54
1650642220000|2022-04-22 15:43:40|15344.8|15343.3|15344.8|15343.3|15345.6|15344.1|15344.8|15343.3|75
1650642230000|2022-04-22 15:43:50|15343.8|15342.3|15342.8|15341.3|15343.8|15343.3|15342.8|15341.3|70
1650642240000|2022-04-22 15:44:00|15343.3|15341.8|15344.8|15343.3|15344.8|15343.3|15343.3|15341.8|52
1650642250000|2022-04-22 15:44:10|15343.8|15342.3|15342.8|15341.3|15344.8|15342.8|15342.8|15341.3|26
1650642260000|2022-04-22 15:44:20|15342.6|15340.3|15342.8|15341.3|15343.8|15342.3|15342.6|15340.3|258
1650642270000|2022-04-22 15:44:30|15343.8|15342.3|15342.8|15341.3|15343.8|15342.3|15342.8|15341.3|41
1650642280000|2022-04-22 15:44:40|15341.8|15340.3|15342.8|15341.3|15342.8|15341.3|15341.8|15340.3|11
1650642290000|2022-04-22 15:44:50|15341.8|15340.3|15341.8|15340.3|15342.8|15341.3|15341.8|15340.3|71
1650642300000|2022-04-22 15:45:00|15342.8|15341.3|15342.8|15341.3|15342.8|15341.3|15341.8|15340.3|60
1650642310000|2022-04-22 15:45:10|15341.8|15340.3|15342.8|15341.3|15342.8|15341.3|15341.8|15340.1|110
1650642320000|2022-04-22 15:45:20|15341.8|15340.3|15342.8|15341.3|15342.8|15341.3|15341.8|15340.3|51
1650642330000|2022-04-22 15:45:30|15341.8|15340.3|15341.8|15340.3|15343.1|15341.6|15341.8|15340.3|9
1650642340000|2022-04-22 15:45:40|15341.3|15339.8|15340.8|15339.3|15341.3|15339.8|15340.8|15339.3|127
1650642350000|2022-04-22 15:45:50|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|4
1650642360000|2022-04-22 15:46:00|15340.8|15339.3|15341.8|15340.3|15341.8|15340.3|15340.8|15339.3|40
1650642370000|2022-04-22 15:46:10|15340.8|15339.3|15340.8|15339.3|15341.8|15340.3|15340.3|15338.8|139
1650642380000|2022-04-22 15:46:20|||||||||11
1650642390000|2022-04-22 15:46:30|15340.3|15338.8|15339.8|15338.3|15340.3|15338.8|15339.8|15338.3|57
1650642400000|2022-04-22 15:46:40|||||||||10
1650642410000|2022-04-22 15:46:50|15340.3|15338.8|15340.8|15339.3|15341.1|15339.3|15339.8|15338.3|41
1650642420000|2022-04-22 15:47:00|15341.8|15340.3|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|125
1650642430000|2022-04-22 15:47:10|15342.8|15341.3|15343.1|15341.6|15344.3|15342.6|15341.8|15340.3|31
1650642440000|2022-04-22 15:47:20|15343.6|15342.1|15344.1|15342.6|15344.1|15342.6|15343.6|15342.1|42
1650642450000|2022-04-22 15:47:30|15343.1|15341.6|15343.1|15341.6|15343.3|15341.6|15343.1|15340.8|73
1650642460000|2022-04-22 15:47:40|15341.8|15340.3|15339.8|15338.3|15342.1|15340.3|15339.8|15338.3|56
1650642470000|2022-04-22 15:47:50|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15340.8|15338.3|6
1650642480000|2022-04-22 15:48:00|15339.8|15338.3|15338.6|15336.1|15339.8|15338.3|15336.8|15334.6|109
1650642490000|2022-04-22 15:48:10|15337.8|15336.3|15336.8|15335.3|15337.8|15336.3|15336.8|15335.3|201
1650642500000|2022-04-22 15:48:20|15335.8|15334.3|15335.8|15334.3|15335.8|15334.3|15335.8|15333.3|15
1650642510000|2022-04-22 15:48:30|15334.8|15333.3|15335.8|15334.3|15335.8|15334.3|15334.8|15333.1|134
1650642520000|2022-04-22 15:48:40|15336.6|15334.1|15334.8|15333.3|15336.6|15334.3|15334.8|15333.3|328
1650642530000|2022-04-22 15:48:50|15335.8|15333.6|15335.8|15334.3|15335.8|15334.3|15334.8|15333.3|136
1650642540000|2022-04-22 15:49:00|15336.8|15335.3|15333.8|15332.3|15336.8|15335.3|15333.8|15332.3|68
1650642550000|2022-04-22 15:49:10|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331.3|74
1650642560000|2022-04-22 15:49:20|||||||||133
1650642570000|2022-04-22 15:49:30|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|15331.8|15330.3|18
1650642580000|2022-04-22 15:49:40|15332.1|15330.6|15331.8|15330.3|15333.1|15331.3|15331.8|15330.3|45
1650642590000|2022-04-22 15:49:50|15330.8|15329.3|15332.1|15330.6|15332.8|15331.3|15330.8|15328.3|241
1650642600000|2022-04-22 15:50:00|15331.8|15330.3|15331.8|15330.3|15332.8|15330.6|15331.8|15330.3|22
1650642610000|2022-04-22 15:50:10|15332.8|15331.3|15332.8|15330.3|15332.8|15331.3|15331.8|15330.3|95
1650642620000|2022-04-22 15:50:20|15331.8|15330.1|15332.8|15331.3|15332.8|15331.3|15331.8|15330.1|94
1650642630000|2022-04-22 15:50:30|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15332.3|15330.8|295
1650642640000|2022-04-22 15:50:40|15333.3|15331.8|15335.8|15334.3|15335.8|15334.3|15333.3|15331.8|141
1650642650000|2022-04-22 15:50:50|15336.8|15334.8|15338.1|15336.6|15338.8|15337.1|15336.3|15334.8|165
1650642660000|2022-04-22 15:51:00|15337.8|15336.3|15338.8|15337.3|15338.8|15337.3|15337.8|15336.1|24
1650642670000|2022-04-22 15:51:10|15339.8|15338.3|15338.8|15337.3|15339.8|15338.3|15338.8|15337.3|14
1650642680000|2022-04-22 15:51:20|15337.8|15336.3|15339.8|15338.3|15339.8|15338.3|15337.8|15335.3|191
1650642690000|2022-04-22 15:51:30|15338.8|15337.3|15338.8|15337.3|15339.8|15337.3|15338.8|15336.3|239
1650642700000|2022-04-22 15:51:40|15337.8|15336.3|15337.8|15336.3|15337.8|15337.3|15337.8|15336.3|15
1650642710000|2022-04-22 15:51:50|15338.8|15337.3|15339.8|15338.3|15340.1|15338.3|15338.8|15337.3|72
1650642720000|2022-04-22 15:52:00|15340.8|15339.3|15339.8|15338.3|15340.8|15339.3|15339.8|15338.3|102
1650642730000|2022-04-22 15:52:10|15340.3|15338.8|15341.8|15340.3|15343.1|15341.6|15339.8|15338.1|180
1650642740000|2022-04-22 15:52:20|15343.1|15341.6|15341.8|15340.3|15343.1|15341.6|15341.8|15340.3|74
1650642750000|2022-04-22 15:52:30|15343.1|15340.6|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|98
1650642760000|2022-04-22 15:52:40|15344.1|15342.6|15343.1|15341.6|15345.1|15342.6|15343.1|15341.6|62
1650642770000|2022-04-22 15:52:50|15343.6|15342.1|15343.8|15342.3|15345.1|15343.6|15343.1|15341.3|70
1650642780000|2022-04-22 15:53:00|15344.1|15342.6|15344.1|15342.6|15345.1|15342.8|15344.1|15341.6|47
1650642790000|2022-04-22 15:53:10|15343.1|15341.6|15341.8|15340.3|15343.3|15341.8|15341.8|15340.3|87
1650642800000|2022-04-22 15:53:20|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|77
1650642810000|2022-04-22 15:53:30|||||||||45
1650642820000|2022-04-22 15:53:40|||||||||7
1650642830000|2022-04-22 15:53:50|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|26
1650642840000|2022-04-22 15:54:00|15343.1|15341.6|15340.8|15339.3|15343.3|15341.6|15340.8|15339.3|43
1650642850000|2022-04-22 15:54:10|15341.8|15340.3|15340.8|15339.3|15341.8|15340.3|15340.8|15339.1|101
1650642860000|2022-04-22 15:54:20|15341.8|15340.3|15340.8|15339.3|15341.8|15340.3|15340.8|15339.3|60
1650642870000|2022-04-22 15:54:30|15341.8|15340.3|15340.8|15339.3|15341.8|15340.3|15340.8|15339.3|58
1650642880000|2022-04-22 15:54:40|15339.8|15338.3|15339.1|15337.6|15340.8|15339.3|15338.8|15337.3|74
1650642890000|2022-04-22 15:54:50|15338.8|15337.3|15338.8|15337.3|15339.8|15338.3|15338.8|15337.3|39
1650642900000|2022-04-22 15:55:00|15339.3|15337.8|15339.8|15338.3|15339.8|15338.3|15339.3|15337.8|33
1650642910000|2022-04-22 15:55:10|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15339.8|15338.3|102
1650642920000|2022-04-22 15:55:20|15341.8|15340.3|15340.8|15339.3|15341.8|15340.3|15340.8|15339.3|35
1650642930000|2022-04-22 15:55:30|15341.8|15340.3|15341.8|15340.3|15343.1|15341.6|15340.8|15340.3|46
1650642940000|2022-04-22 15:55:40|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|52
1650642950000|2022-04-22 15:55:50|15341.8|15340.3|15343.1|15341.6|15344.1|15342.6|15341.8|15340.3|231
1650642960000|2022-04-22 15:56:00|15342.6|15341.1|15341.8|15340.3|15342.6|15341.1|15340.8|15339.3|56
1650642970000|2022-04-22 15:56:10|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|26
1650642980000|2022-04-22 15:56:20|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|8
1650642990000|2022-04-22 15:56:30|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|30
1650643000000|2022-04-22 15:56:40|15341.1|15339.6|15343.1|15341.6|15343.1|15341.6|15340.8|15339.3|178
1650643010000|2022-04-22 15:56:50|15341.8|15340.3|15341.8|15340.3|15343.1|15341.6|15341.8|15340.3|38
1650643020000|2022-04-22 15:57:00|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|82
1650643030000|2022-04-22 15:57:10|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|142
1650643040000|2022-04-22 15:57:20|15343.3|15340.8|15343.1|15341.6|15344.1|15341.8|15343.1|15340.6|26
1650643050000|2022-04-22 15:57:30|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.3|17
1650643060000|2022-04-22 15:57:40|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15341.6|61
1650643070000|2022-04-22 15:57:50|15344.3|15341.8|15344.1|15342.6|15345.1|15343.6|15344.1|15341.6|30
1650643080000|2022-04-22 15:58:00|15343.3|15341.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|26
1650643090000|2022-04-22 15:58:10|15343.1|15341.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|58
1650643100000|2022-04-22 15:58:20|15343.8|15342.3|15344.1|15342.6|15344.1|15342.6|15343.8|15341.6|24
1650643110000|2022-04-22 15:58:30|15345.1|15343.6|15344.1|15342.6|15345.1|15343.6|15343.1|15341.6|65
1650643120000|2022-04-22 15:58:40|15344.6|15343.1|15344.1|15342.6|15344.6|15343.1|15344.1|15342.6|38
1650643130000|2022-04-22 15:58:50|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|57
1650643140000|2022-04-22 15:59:00|15345.6|15344.1|15346.1|15344.6|15346.1|15344.6|15345.6|15344.1|80
1650643150000|2022-04-22 15:59:10|15345.1|15343.6|15347.1|15344.6|15347.3|15345.6|15345.1|15343.6|35
1650643160000|2022-04-22 15:59:20|15346.1|15343.6|15345.1|15343.6|15346.1|15344.1|15345.1|15343.6|30
1650643170000|2022-04-22 15:59:30|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|27
1650643180000|2022-04-22 15:59:40|15344.1|15342.6|15344.1|15342.6|15344.3|15342.6|15344.1|15341.6|160
1650643190000|2022-04-22 15:59:50|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|47
1650643200000|2022-04-22 16:00:00|15343.6|15342.1|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|51
1650643210000|2022-04-22 16:00:10|15344.1|15342.6|15345.1|15342.6|15345.3|15342.8|15344.1|15342.3|42
1650643220000|2022-04-22 16:00:20|15344.8|15343.3|15343.1|15341.6|15345.1|15343.6|15343.1|15341.6|90
1650643230000|2022-04-22 16:00:30|15344.1|15342.6|15344.1|15341.6|15344.1|15342.6|15344.1|15341.6|64
1650643240000|2022-04-22 16:00:40|15343.1|15342.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|29
1650643250000|2022-04-22 16:00:50|15343.1|15341.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|58
1650643260000|2022-04-22 16:01:00|15343.6|15342.1|15344.1|15341.6|15344.1|15342.6|15343.6|15341.6|36
1650643270000|2022-04-22 16:01:10|15343.3|15341.8|15344.1|15342.6|15344.1|15342.6|15343.1|15341.3|59
1650643280000|2022-04-22 16:01:20|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15342.8|15340.6|10
1650643290000|2022-04-22 16:01:30|||||||||2
1650643300000|2022-04-22 16:01:40|15342.6|15341.1|15341.8|15339.3|15342.6|15341.1|15340.8|15339.3|37
1650643310000|2022-04-22 16:01:50||15340.3||15340.3||15340.3||15340.3|3
1650643320000|2022-04-22 16:02:00|15340.8|15339.3|15339.8|15338.3|15340.8|15339.3|15339.8|15338.3|50
1650643330000|2022-04-22 16:02:10|15340.6|15338.1|15340.8|15339.3|15340.8|15339.3|15339.8|15338.1|123
1650643340000|2022-04-22 16:02:20|15339.8|15338.3|15339.8|15338.3|15341.1|15339.3|15339.8|15338.3|69
1650643350000|2022-04-22 16:02:30|15340.3|15338.8|15340.8|15339.3|15340.8|15339.3|15340.3|15338.8|110
1650643370000|2022-04-22 16:02:50|15341.3|15339.8|15341.8|15340.3|15341.8|15340.3|15341.3|15339.8|48
1650643380000|2022-04-22 16:03:00|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15339.8|15338.3|10
1650643390000|2022-04-22 16:03:10|15343.1|15341.6|15343.1|15341.6|15344.1|15342.6|15342.8|15341.3|75
1650643400000|2022-04-22 16:03:20|15342.3|15340.6|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|41
1650643410000|2022-04-22 16:03:30|15343.6|15342.1|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|54
1650643420000|2022-04-22 16:03:40|15343.1|15341.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|16
1650643430000|2022-04-22 16:03:50|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.3|15339.8|18
1650643440000|2022-04-22 16:04:00|15340.8|15339.3|15340.8|15339.3|15341.8|15340.3|15339.8|15338.3|93
1650643450000|2022-04-22 16:04:10|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15340.8|15339.3|27
1650643460000|2022-04-22 16:04:20|15340.8|15339.3|15341.8|15340.3|15341.8|15340.3|15340.8|15339.3|23
1650643470000|2022-04-22 16:04:30|15342.1|15339.3|15341.8|15340.3|15342.1|15340.6|15340.8|15339.3|40
1650643480000|2022-04-22 16:04:40|15341.3|15339.8|15341.8|15340.3|15341.8|15340.3|15340.8|15339.3|12
1650643490000|2022-04-22 16:04:50|15340.8|15339.3|15340.8|15339.3|15341.8|15340.3|15339.8|15338.3|76
1650643500000|2022-04-22 16:05:00|15339.8|15338.3|15339.8|15338.3|15340.8|15339.3|15339.8|15338.3|106
1650643510000|2022-04-22 16:05:10|15340.6|15338.1|15340.8|15339.3|15341.8|15340.3|15339.8|15338.1|68
1650643520000|2022-04-22 16:05:20|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15340.8|15339.3|50
1650643530000|2022-04-22 16:05:30|||||||||5
1650643540000|2022-04-22 16:05:40|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|45
1650643550000|2022-04-22 16:05:50|15342.8|15340.3|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|56
1650643560000|2022-04-22 16:06:00|15341.8|15340.3|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|66
1650643570000|2022-04-22 16:06:10|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|88
1650643590000|2022-04-22 16:06:30|15341.8|15340.3|15339.8|15338.3|15341.8|15340.3|15339.8|15338.3|65
1650643600000|2022-04-22 16:06:40|15339.1|15337.3|15338.8|15337.3|15339.1|15337.6|15338.8|15336.3|20
1650643610000|2022-04-22 16:06:50|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|15338.8|15337.3|58
1650643620000|2022-04-22 16:07:00|15340.8|15339.3|15340.8|15339.3|15341.6|15339.3|15340.8|15339.1|39
1650643630000|2022-04-22 16:07:10|15341.8|15339.8|15341.8|15340.3|15341.8|15340.3|15340.8|15339.8|28
1650643640000|2022-04-22 16:07:20|15341.3|15339.8|15341.8|15340.3|15341.8|15340.3|15341.3|15339.3|27
1650643650000|2022-04-22 16:07:30|15341.3|15339.8|15341.8|15339.3|15341.8|15340.3|15340.8|15339.1|33
1650643660000|2022-04-22 16:07:40|15341.6|15340.1|15341.8|15340.3|15341.8|15340.3|15341.6|15340.1|56
1650643670000|2022-04-22 16:07:50|15343.1|15341.6|15341.8|15340.3|15343.1|15341.6|15340.8|15339.3|41
1650643680000|2022-04-22 16:08:00|15343.1|15341.6|15339.8|15338.3|15343.1|15341.6|15339.8|15338.3|63
1650643690000|2022-04-22 16:08:10|15340.1|15338.6|15339.8|15338.3|15340.8|15338.6|15339.8|15337.8|10
1650643700000|2022-04-22 16:08:20|15340.8|15339.3|15341.8|15340.3|15341.8|15340.3|15340.8|15339.3|72
1650643710000|2022-04-22 16:08:30|||||||||13
1650643720000|2022-04-22 16:08:40|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|18
1650643730000|2022-04-22 16:08:50|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|37
1650643740000|2022-04-22 16:09:00|15343.6|15342.1|15343.1|15341.6|15344.1|15342.1|15341.8|15340.3|114
1650643750000|2022-04-22 16:09:10|15341.8|15340.6|15343.1|15341.6|15343.1|15341.6|15341.6|15340.1|10
1650643760000|2022-04-22 16:09:20|15344.1||15343.1||15344.1||15343.1||72
1650643770000|2022-04-22 16:09:30|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|5
1650643780000|2022-04-22 16:09:40|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|26
1650643790000|2022-04-22 16:09:50|||||||||26
1650643800000|2022-04-22 16:10:00|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.3|37
1650643810000|2022-04-22 16:10:10|15344.6|15343.1|15345.1|15343.6|15346.1|15343.8|15344.3|15342.6|45
1650643820000|2022-04-22 16:10:20|15346.1||15345.1||15346.1||15345.1||51
1650643840000|2022-04-22 16:10:40|15346.1||15345.1||15346.1||15345.1||5
1650643850000|2022-04-22 16:10:50|15344.8|15342.6|15345.1|15343.6|15345.1|15343.6|15344.8|15342.6|9
1650643860000|2022-04-22 16:11:00|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|17
1650643870000|2022-04-22 16:11:10|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|6
1650643890000|2022-04-22 16:11:30|15346.3|15343.8|15345.1|15342.6|15346.3|15343.8|15345.1|15342.6|34
1650643900000|2022-04-22 16:11:40|15344.1|15341.6|15341.8|15340.3|15344.1|15341.6|15341.8|15340.3|194
1650643910000|2022-04-22 16:11:50|15342.8|15340.6|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|36
1650643920000|2022-04-22 16:12:00|15342.6|15341.1|15340.8|15339.3|15342.6|15341.1|15340.8|15339.1|14
1650643930000|2022-04-22 16:12:10|15341.8|15340.3|15343.1|15341.6|15343.1|15341.6|15340.8|15339.3|60
1650643940000|2022-04-22 16:12:20|15341.8|15340.3|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|52
1650643950000|2022-04-22 16:12:30|15341.8|15340.3|15342.8|15341.3|15343.1|15341.6|15341.8|15340.3|319
1650643960000|2022-04-22 16:12:40|15343.1|15341.6|15343.1|15341.6|15343.6|15341.6|15341.8|15339.8|6
1650643970000|2022-04-22 16:12:50|15342.8|15340.6|15341.8|15340.3|15343.1|15341.6|15341.8|15340.3|7
1650643980000|2022-04-22 16:13:00|15340.8|15339.3|15340.8|15339.3|15341.8|15340.3|15340.8|15339.3|139
1650643990000|2022-04-22 16:13:10|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|8
1650644010000|2022-04-22 16:13:30|15343.1|15341.6|15341.8|15340.3|15343.3|15341.6|15341.8|15340.3|12
1650644020000|2022-04-22 16:13:40|15340.8|15339.3|15342.6|15341.1|15343.1|15341.6|15340.8|15339.3|18
1650644030000|2022-04-22 16:13:50|15343.1|15340.6|15344.1|15342.6|15344.1|15342.6|15341.8|15340.3|7
1650644040000|2022-04-22 16:14:00|15343.8|15341.6|15344.1|15341.6|15344.1|15342.6|15343.8|15341.6|5
1650644050000|2022-04-22 16:14:10|15343.8|15342.3|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|14
1650644060000|2022-04-22 16:14:20||15341.6||15341.6||15341.6||15341.6|3
1650644070000|2022-04-22 16:14:30|15344.3|15342.6|15344.1|15341.6|15344.3|15342.6|15343.8|15341.6|9
1650644080000|2022-04-22 16:14:40|15343.3|15341.8|15343.1|15341.6|15343.3|15341.8|15343.1|15341.6|2
1650644090000|2022-04-22 16:14:50|||||||||46
1650644100000|2022-04-22 16:15:00|15343.3|15341.8|15343.1|15341.6|15343.3|15341.8|15343.1|15341.6|6
1650644110000|2022-04-22 16:15:10|15341.8|15340.3|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|47
1650644120000|2022-04-22 16:15:20|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|23
1650644130000|2022-04-22 16:15:30|15343.3|15340.6|15341.8|15340.3|15343.3|15341.6|15341.8|15340.3|6
1650644140000|2022-04-22 16:15:40|||||||||2
1650644150000|2022-04-22 16:15:50|15342.6|15340.1|15342.8|15341.3|15343.1|15341.6|15341.8|15340.1|30
1650644160000|2022-04-22 16:16:00|15343.1|15341.6|15341.8|15340.3|15343.3|15341.6|15341.8|15340.3|3
1650644170000|2022-04-22 16:16:10|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|17
1650644180000|2022-04-22 16:16:20|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|46
1650644190000|2022-04-22 16:16:30||15337.3||15338.3||15338.3||15337.3|5
1650644200000|2022-04-22 16:16:40|||||||||5
1650644210000|2022-04-22 16:16:50|||||||||4
1650644220000|2022-04-22 16:17:00|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15339.8|15338.3|13
1650644230000|2022-04-22 16:17:10|15340.6|15338.3|15339.8|15338.3|15340.8|15339.3|15339.8|15338.3|11
1650644240000|2022-04-22 16:17:20|15340.8|15339.1|15340.8|15339.3|15340.8|15339.3|15340.6|15339.1|6
1650644250000|2022-04-22 16:17:30|15341.6|15340.1|15341.8|15339.3|15341.8|15340.3|15341.6|15339.3|3
1650644260000|2022-04-22 16:17:40||15340.3||15340.3||15340.3||15340.3|14
1650644270000|2022-04-22 16:17:50|15342.3|15340.8|15341.8|15340.3|15343.1|15341.6|15341.8|15340.3|17
1650644280000|2022-04-22 16:18:00|||||||||2
1650644300000|2022-04-22 16:18:20|15342.3|15340.8|15343.1|15341.6|15343.3|15341.6|15341.8|15340.3|27
1650644310000|2022-04-22 16:18:30|||||||||3
1650644320000|2022-04-22 16:18:40|||||||||3
1650644330000|2022-04-22 16:18:50|15342.3|15340.6|15343.3|15340.8|15343.3|15340.8|15341.8|15340.3|17
1650644340000|2022-04-22 16:19:00|15343.1|15340.6|15344.1|15342.6|15344.1|15342.6|15342.8|15340.6|74
1650644350000|2022-04-22 16:19:10|15343.6|15342.1|15343.1|15341.6|15343.6|15342.1|15343.1|15341.6|27
1650644360000|2022-04-22 16:19:20|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|6
1650644370000|2022-04-22 16:19:30|15342.8|15341.3|15343.1|15341.6|15343.1|15341.6|15341.8|15340.1|27
1650644380000|2022-04-22 16:19:40|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|15
1650644390000|2022-04-22 16:19:50|15343.6|15342.1|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|3
1650644410000|2022-04-22 16:20:10|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|8
1650644420000|2022-04-22 16:20:20|15345.1|15343.6|15344.6|15343.1|15345.1|15343.6|15344.1|15342.6|60
1650644430000|2022-04-22 16:20:30|15345.1|15343.6|15346.1|15344.6|15346.1|15344.6|15345.1|15343.6|34
1650644440000|2022-04-22 16:20:40|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|7
1650644450000|2022-04-22 16:20:50|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|13
1650644460000|2022-04-22 16:21:00|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|14
1650644470000|2022-04-22 16:21:10|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15345.8|15344.3|6
1650644480000|2022-04-22 16:21:20|15345.6|15344.1|15346.3|15343.8|15346.3|15344.6|15345.6|15343.8|8
1650644490000|2022-04-22 16:21:30|15346.1|15343.6|15346.1|15344.6|15346.1|15344.6|15345.1|15343.6|3
1650644500000|2022-04-22 16:21:40|15346.6|15345.1|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|86
1650644510000|2022-04-22 16:21:50|15347.6|15346.1|15348.1|15346.6|15348.1|15346.6|15347.6|15346.1|159
1650644520000|2022-04-22 16:22:00|15347.6|15346.1|15348.1|15345.6|15348.1|15346.6|15347.1|15345.6|69
1650644530000|2022-04-22 16:22:10|15347.1|15344.6|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|45
1650644570000|2022-04-22 16:22:50|15348.1||15347.1||15348.1||15347.1||9
1650644580000|2022-04-22 16:23:00|15346.1|15344.6|15346.1|15344.6|15347.1|15344.6|15346.1|15344.6|47
1650644590000|2022-04-22 16:23:10|15346.3|15344.8|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|12
1650644600000|2022-04-22 16:23:20|15346.1|15344.6|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|6
1650644610000|2022-04-22 16:23:30|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|0
1650644620000|2022-04-22 16:23:40|15347.1|15345.6|15346.1|15344.6|15347.1|15345.6|15346.1|15344.6|13
1650644630000|2022-04-22 16:23:50|||||||||4
1650644640000|2022-04-22 16:24:00|15345.1|15343.6|15345.1|15343.6|15346.1|15343.8|15345.1|15343.6|23
1650644650000|2022-04-22 16:24:10|15346.1|15343.3|15346.1|15344.6|15346.1|15344.6|15345.1|15343.3|17
1650644660000|2022-04-22 16:24:20|15346.3|15343.6|15346.1|15344.6|15346.3|15344.6|15345.1|15343.6|39
1650644670000|2022-04-22 16:24:30|15345.3|15343.6|15346.1|15344.6|15346.1|15344.6|15345.3|15343.3|13
1650644680000|2022-04-22 16:24:40|||||||||7
1650644690000|2022-04-22 16:24:50|||||||||27
1650644700000|2022-04-22 16:25:00|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|8
1650644720000|2022-04-22 16:25:20|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|3
1650644740000|2022-04-22 16:25:40|15345.1|15343.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|40
1650644750000|2022-04-22 16:25:50|15345.6|15344.1|15346.1|15344.6|15346.1|15344.6|15345.6|15344.1|21
1650644760000|2022-04-22 16:26:00|||||||||6
1650644770000|2022-04-22 16:26:10|||||||||5
1650644780000|2022-04-22 16:26:20|15345.1|15343.6|15344.1|15342.6|15345.1|15343.6|15343.1|15341.6|37
1650644790000|2022-04-22 16:26:30|15343.1|15341.6|15341.8|15340.3|15343.1|15341.6|15341.8|15339.3|21
1650644800000|2022-04-22 16:26:40|15341.6|15339.3|15341.8|15339.3|15341.8|15340.3|15341.6|15339.3|2
1650644810000|2022-04-22 16:26:50|15342.1|15339.6|15340.8|15339.3|15342.1|15340.3|15340.8|15339.3|8
1650644820000|2022-04-22 16:27:00|15341.8|15340.3|15343.1|15340.6|15343.1|15341.6|15341.8|15340.3|34
1650644830000|2022-04-22 16:27:10|15342.8|15341.3|15341.8|15340.3|15344.1|15341.8|15341.8|15340.3|73
1650644840000|2022-04-22 16:27:20|15343.1|15340.6|15343.1|15341.6|15343.1|15341.6|15343.1|15340.6|7
1650644850000|2022-04-22 16:27:30|15344.1|15341.8|15343.6|15342.1|15344.1|15342.6|15343.1|15341.6|34
1650644860000|2022-04-22 16:27:40|15343.1|15341.6|15343.1|15341.6|15344.1|15342.6|15341.8|15340.3|8
1650644870000|2022-04-22 16:27:50|15342.1|15340.6|15342.6|15340.1|15343.1|15341.6|15341.8|15340.1|28
1650644880000|2022-04-22 16:28:00|15343.1|15340.6|15343.1|15340.6|15343.6|15341.6|15342.8|15340.6|49
1650644890000|2022-04-22 16:28:10|15342.8|15341.3|15341.8|15340.3|15343.1|15341.6|15341.8|15340.3|44
1650644900000|2022-04-22 16:28:20|15343.1|15341.6|15340.8|15339.3|15343.1|15341.6|15340.8|15339.3|41
1650644910000|2022-04-22 16:28:30|15341.8|15340.3|15341.8|15339.3|15341.8|15340.3|15341.8|15339.3|13
1650644920000|2022-04-22 16:28:40|15340.8||15340.8||15340.8||15340.8||22
1650644930000|2022-04-22 16:28:50|15340.3|15338.8|15340.8|15339.3|15340.8|15339.3|15339.8|15338.3|65
1650644940000|2022-04-22 16:29:00|15340.4|15338.9|15339.8|15338.3|15340.8|15338.9|15339.8|15338.1|2
1650644950000|2022-04-22 16:29:10|15338.8|15337.3|15339.8|15338.3|15339.8|15338.3|15338.8|15337.1|82
1650644960000|2022-04-22 16:29:20|||||||||16
1650644970000|2022-04-22 16:29:30|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|10
1650644980000|2022-04-22 16:29:40|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|1
1650644990000|2022-04-22 16:29:50|15340.8|15339.3|15339.8|15338.3|15340.8|15339.3|15339.8|15338.3|5
1650645000000|2022-04-22 16:30:00|15340.8|15339.3|15343.1|15341.6|15343.1|15341.6|15340.8|15339.3|15
1650645010000|2022-04-22 16:30:10|15341.8|15340.3|15343.1|15341.6|15344.1|15342.6|15341.8|15340.3|8
1650645020000|2022-04-22 16:30:20|15344.1|15342.6|15344.8|15342.3|15345.1|15342.6|15344.1|15342.3|51
1650645030000|2022-04-22 16:30:30|15345.1|15342.6|15345.1|15343.6|15346.1|15344.6|15344.8|15342.6|24
1650645040000|2022-04-22 16:30:40|15346.1|15343.8|15345.1|15343.6|15346.1|15343.8|15345.1|15343.6|97
1650645050000|2022-04-22 16:30:50|15346.1|15343.8|15345.1|15343.6|15346.1|15343.8|15345.1|15343.6|8
1650645060000|2022-04-22 16:31:00|15345.3|15342.8|15345.1|15343.6|15345.3|15343.6|15344.1|15342.6|24
1650645070000|2022-04-22 16:31:10|15344.8|15342.6|15345.1|15343.6|15345.1|15343.6|15344.8|15342.6|0
1650645080000|2022-04-22 16:31:20|15344.1|15342.6|15344.1|15342.6|15345.1|15342.6|15344.1|15342.6|20
1650645090000|2022-04-22 16:31:30|15345.1|15343.6|15344.1|15342.6|15345.1|15343.6|15344.1|15342.6|31
1650645110000|2022-04-22 16:31:50|15345.1|15343.6|15345.1|15342.6|15345.1|15343.6|15344.8|15342.3|15
1650645120000|2022-04-22 16:32:00|15344.3|15342.8|15344.1|15342.6|15345.1|15343.6|15344.1|15342.6|34
1650645130000|2022-04-22 16:32:10|15345.1|15343.6|15346.1|15343.6|15346.3|15344.6|15345.1|15343.6|30
1650645140000|2022-04-22 16:32:20|15345.1|15344.6|15346.1|15344.6|15346.1|15344.6|15345.1|15343.6|80
1650645150000|2022-04-22 16:32:30|15345.1|15343.6|15346.1|15344.6|15346.1|15344.6|15345.1|15343.3|50
1650645160000|2022-04-22 16:32:40|15345.1|15343.6|15346.1|15343.6|15346.1|15343.6|15345.1|15343.6|6
1650645170000|2022-04-22 16:32:50|15345.3|15343.8|15343.1|15341.6|15345.3|15343.8|15343.1|15340.6|9
1650645180000|2022-04-22 16:33:00|15341.8|15340.3|15343.1|15341.6|15343.1|15341.6|15341.8|15340.3|55
1650645200000|2022-04-22 16:33:20|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|4
1650645210000|2022-04-22 16:33:30|15343.1|15341.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|33
1650645220000|2022-04-22 16:33:40|15343.1|15341.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.3|24
1650645230000|2022-04-22 16:33:50|15344.1|15342.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|14
1650645240000|2022-04-22 16:34:00|15343.8|15341.3|15344.1|15342.6|15344.1|15342.6|15343.8|15341.3|7
1650645250000|2022-04-22 16:34:10|15343.6|15342.1|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|113
1650645260000|2022-04-22 16:34:20|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|14
1650645270000|2022-04-22 16:34:30|15342.6|15340.1|15341.8|15340.3|15343.1|15340.8|15341.8|15340.1|4
1650645280000|2022-04-22 16:34:40|15343.1|15341.6|15344.1|15342.6|15344.1|15342.6|15341.8|15340.3|27
1650645290000|2022-04-22 16:34:50|||||||||8
1650645300000|2022-04-22 16:35:00|||||||||1
1650645310000|2022-04-22 16:35:10|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|15345.1|15342.6|17
1650645320000|2022-04-22 16:35:20|15344.3|15342.6|15341.9|15340.4|15345.1|15342.8|15341.9|15340.4|26
1650645330000|2022-04-22 16:35:30|15343.1|15340.6|15341.9|15340.4|15343.1|15340.6|15341.9|15340.4|1
1650645340000|2022-04-22 16:35:40|15343.1|15340.6|15340.9|15339.4|15343.1|15340.8|15340.9|15339.4|20
1650645350000|2022-04-22 16:35:50|15341.9|15340.4|15341.9|15340.4|15343.1|15341.4|15341.9|15340.4|12
1650645360000|2022-04-22 16:36:00|||||||||3
1650645370000|2022-04-22 16:36:10|15343.1|15341.6|15344.1|15341.6|15344.1|15341.6|15343.1|15341.6|47
1650645380000|2022-04-22 16:36:20|15343.9|15342.4|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|45
1650645390000|2022-04-22 16:36:30|15344.1|15341.8|15343.1|15341.6|15344.1|15341.8|15343.1|15341.6|2
1650645400000|2022-04-22 16:36:40|15341.9|15340.4|15343.1|15341.6|15344.1|15341.8|15341.9|15340.4|9
1650645410000|2022-04-22 16:36:50|15342.9|15340.6|15341.9|15340.4|15343.1|15341.6|15341.9|15340.1|4
1650645420000|2022-04-22 16:37:00|15342.1|15340.6|15341.9|15340.4|15342.1|15340.6|15341.9|15340.4|0
1650645430000|2022-04-22 16:37:10|15342.1|15339.6|15339.9|15338.4|15342.1|15340.4|15339.9|15338.4|23
1650645440000|2022-04-22 16:37:20|15340.4|15338.9|15340.9|15339.4|15340.9|15339.4|15339.9|15338.4|35
1650645450000|2022-04-22 16:37:30|15341.1|15339.6|15341.9|15340.4|15343.1|15340.6|15340.9|15339.4|39
1650645460000|2022-04-22 16:37:40|15340.9|15339.4|15340.9|15339.4|15340.9|15340.4|15340.9|15339.4|5
1650645470000|2022-04-22 16:37:50|15341.9|15340.4|15341.9|15339.4|15342.1|15340.4|15341.9|15339.4|2
1650645480000|2022-04-22 16:38:00|15340.9|15339.1|15340.9|15338.4|15340.9|15339.4|15340.6|15338.4|51
1650645490000|2022-04-22 16:38:10|15340.6|15339.1|15339.9|15337.4|15340.9|15339.4|15338.9|15337.4|19
1650645500000|2022-04-22 16:38:20|15339.6|15338.1|15339.9|15338.4|15339.9|15338.4|15339.6|15337.4|1
1650645510000|2022-04-22 16:38:30|15340.9||15340.9||15340.9||15340.9||6
1650645520000|2022-04-22 16:38:40|15340.1|15338.6|15340.9|15339.4|15340.9|15339.4|15339.9|15338.4|19
1650645530000|2022-04-22 16:38:50|15340.3|15338.8|15339.9|15338.4|15340.3|15338.8|15339.9|15338.4|21
1650645540000|2022-04-22 16:39:00|15338.9|15337.4|15338.9|15337.4|15338.9|15337.4|15338.9|15337.4|3
1650645550000|2022-04-22 16:39:10|15337.9|15336.4|15337.9|15336.4|15338.1|15336.4|15336.9|15335.4|48
1650645570000|2022-04-22 16:39:30|15338.4|15336.9|15338.9|15337.4|15338.9|15337.4|15338.4|15336.9|27
1650645600000|2022-04-22 16:40:00|15339.1|15336.6|15338.9|15337.4|15339.1|15337.4|15338.1|15336.4|37
1650645610000|2022-04-22 16:40:10|15339.3|15337.8|15338.9|15337.4|15339.3|15337.8|15338.9|15337.4|3
1650645620000|2022-04-22 16:40:20|15339.4|15337.9|15339.9|15338.4|15339.9|15338.4|15338.9|15337.1|36
1650645630000|2022-04-22 16:40:30|15340.9|15339.4|15340.9|15339.4|15340.9|15339.4|15340.9|15339.4|10
1650645640000|2022-04-22 16:40:40||15338.4||15339.4||15339.4||15338.4|6
1650645650000|2022-04-22 16:40:50|15341.9|15340.1|15341.6|15339.1|15341.9|15340.1|15340.9|15339.1|8
1650645660000|2022-04-22 16:41:00|15341.9|15339.4|15343.1|15340.6|15343.3|15341.6|15340.9|15339.4|66
1650645670000|2022-04-22 16:41:10||15341.6||15341.6||15341.6||15341.6|21
1650645680000|2022-04-22 16:41:20|||||||||1
1650645690000|2022-04-22 16:41:30|15344.1|15342.6|15344.1|15342.6|15345.1|15343.6|15343.3|15341.6|22
1650645700000|2022-04-22 16:41:40|15344.3|15342.8|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|21
1650645710000|2022-04-22 16:41:50|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|9
1650645720000|2022-04-22 16:42:00|||||||||20
1650645730000|2022-04-22 16:42:10|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|20
1650645740000|2022-04-22 16:42:20|||||||||1
1650645770000|2022-04-22 16:42:50||15342.6||15343.6||15343.6||15342.6|6
1650645780000|2022-04-22 16:43:00|||||||||28
1650645800000|2022-04-22 16:43:20|15344.1|15342.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|25
1650645810000|2022-04-22 16:43:30|15346.1|15344.4|15345.1|15342.6|15346.1|15344.4|15344.1|15342.4|33
1650645820000|2022-04-22 16:43:40|15344.1|15343.6|15345.1|15342.6|15345.1|15343.6|15344.1|15342.6|12
1650645830000|2022-04-22 16:43:50|15344.4|15342.9|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|1
1650645840000|2022-04-22 16:44:00|15344.1|15342.6|15346.1|15343.6|15346.1|15343.9|15344.1|15342.6|6
1650645850000|2022-04-22 16:44:10|15345.1||15345.1||15345.1||15345.1||0
1650645860000|2022-04-22 16:44:20|15346.1|15343.1|15344.6|15343.1|15346.1|15343.1|15344.6|15343.1|36
1650645870000|2022-04-22 16:44:30|15344.1|15342.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|4
1650645880000|2022-04-22 16:44:40|||||||||1
1650645900000|2022-04-22 16:45:00|15344.9|15342.4|15344.1|15342.6|15344.9|15342.6|15343.1|15341.6|85
1650645910000|2022-04-22 16:45:10|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|15345.1|15343.6|1
1650645920000|2022-04-22 16:45:20|||||||||9
1650645940000|2022-04-22 16:45:40|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|14
1650645950000|2022-04-22 16:45:50|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|10
1650645960000|2022-04-22 16:46:00|15345.6|15344.1|15345.1|15343.6|15346.4|15344.6|15345.1|15343.6|4
1650645980000|2022-04-22 16:46:20|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|13
1650645990000|2022-04-22 16:46:30|15346.1|15344.4|15346.1|15343.6|15346.4|15344.6|15345.9|15343.6|23
1650646000000|2022-04-22 16:46:40|15345.4|15343.9|15345.1|15343.6|15346.4|15344.6|15345.1|15343.6|17
1650646020000|2022-04-22 16:47:00|15344.1|15342.6|15345.1|15343.6|15345.1|15343.6|15344.1|15342.6|9
1650646030000|2022-04-22 16:47:10|15344.9|15342.6|15345.1|15343.6|15345.1|15343.6|15344.9|15342.6|3
1650646040000|2022-04-22 16:47:20|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|12
1650646050000|2022-04-22 16:47:30|15346.1||15345.1||15346.1||15345.1||3
1650646070000|2022-04-22 16:47:50|15346.1|15344.4|15346.1|15344.6|15346.1|15344.6|15345.9|15344.4|1
1650646080000|2022-04-22 16:48:00|15345.1|15343.6|15346.1|15343.6|15346.1|15344.6|15345.1|15343.6|37
1650646100000|2022-04-22 16:48:20||15344.6||15344.6||15344.6||15344.6|0
1650646130000|2022-04-22 16:48:50|15345.6|15344.1|15345.1|15343.6|15346.1|15344.1|15345.1|15343.6|22
1650646150000|2022-04-22 16:49:10|||||||||1
1650646160000|2022-04-22 16:49:20|15344.1|15342.6|15344.1|15341.6|15344.1|15342.6|15344.1|15341.6|12
1650646170000|2022-04-22 16:49:30|15343.9|15342.4|15344.1|15342.6|15344.1|15342.6|15343.9|15342.4|0
1650646180000|2022-04-22 16:49:40||15341.6||15342.6||15342.6||15341.6|1
1650646190000|2022-04-22 16:49:50|15344.6|15343.1|15345.1|15342.6|15345.4|15343.1|15344.6|15342.6|17
1650646200000|2022-04-22 16:50:00|15344.1||15344.1||15344.1||15344.1||0
1650646210000|2022-04-22 16:50:10|15344.6|15343.1|15344.1|15342.6|15344.6|15343.1|15344.1|15342.6|23
1650646230000|2022-04-22 16:50:30|15345.1||15344.1||15345.1||15344.1||15
1650646240000|2022-04-22 16:50:40|15345.1|15343.6|15344.1|15342.6|15345.1|15343.6|15344.1|15342.6|14
1650646280000|2022-04-22 16:51:20|15343.1|15341.6|15341.9|15340.4|15343.1|15341.6|15341.9|15340.4|17
1650646290000|2022-04-22 16:51:30|15343.1|15341.6|15341.9|15340.4|15343.1|15341.6|15340.9|15339.4|39
1650646300000|2022-04-22 16:51:40|||||||||7
1650646310000|2022-04-22 16:51:50||15339.4||15339.4||15339.4||15339.4|10
1650646320000|2022-04-22 16:52:00|15344.1|15340.4|15344.1|15341.6|15344.1|15342.6|15343.1|15340.4|78
1650646330000|2022-04-22 16:52:10|15343.4|15341.9|15343.4|15341.9|15343.4|15341.9|15343.4|15341.9|0
1650646340000|2022-04-22 16:52:20|15343.1|15341.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|2
1650646360000|2022-04-22 16:52:40|15344.9|15342.4|15345.1|15343.6|15345.1|15343.6|15344.9|15342.4|18
1650646370000|2022-04-22 16:52:50|||||||||1
1650646380000|2022-04-22 16:53:00|15344.6|15343.1|15344.4|15342.9|15345.1|15343.1|15344.1|15342.6|30
1650646390000|2022-04-22 16:53:10|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|3
1650646440000|2022-04-22 16:54:00|15344.6|15343.1|15343.1|15341.6|15344.6|15343.1|15341.9|15340.4|52
1650646450000|2022-04-22 16:54:10|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|15344.1|15342.6|3
1650646460000|2022-04-22 16:54:20|15343.1|15341.6|15344.1|15342.6|15344.1|15342.6|15343.1|15341.6|13
1650646480000|2022-04-22 16:54:40|15345.1|15343.6|15344.1|15342.6|15345.1|15343.6|15344.1|15342.6|23
1650646490000|2022-04-22 16:54:50|15345.1|15343.6|15344.1|15342.6|15345.1|15343.6|15344.1|15342.6|12
1650646500000|2022-04-22 16:55:00|||||||||16
1650646510000|2022-04-22 16:55:10|15345.1|15343.6|15345.1|15342.6|15345.1|15343.6|15345.1|15342.6|10
1650646520000|2022-04-22 16:55:20|15345.4|15342.9|15344.1|15342.6|15345.4|15343.6|15344.1|15342.6|5
1650646540000|2022-04-22 16:55:40|15343.1|15341.6|15343.1|15340.6|15343.1|15341.6|15341.9|15340.4|85
1650646550000|2022-04-22 16:55:50|15342.9|15341.4|15344.1|15342.6|15345.1|15343.6|15342.9|15341.4|64
1650646560000|2022-04-22 16:56:00|15345.1|15342.9|15345.1|15343.6|15345.4|15343.6|15344.9|15342.6|12
1650646570000|2022-04-22 16:56:10|15346.4|15343.9|15345.1|15343.6|15346.4|15343.9|15345.1|15343.6|7
1650646580000|2022-04-22 16:56:20|15345.9|15343.4|15345.9|15343.4|15346.1|15344.6|15345.1|15343.4|5
1650646590000|2022-04-22 16:56:30|15346.1|15343.6|15346.1|15344.6|15346.1|15344.6|15346.1|15343.6|0
1650646600000|2022-04-22 16:56:40|15347.1|15345.6|15346.1|15344.6|15347.4|15345.6|15346.1|15344.4|11
1650646610000|2022-04-22 16:56:50|15346.4|15344.9|15347.1|15345.6|15347.1|15345.6|15346.1|15344.4|24
1650646620000|2022-04-22 16:57:00|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|18
1650646640000|2022-04-22 16:57:20|15348.6|15347.1|15349.1|15347.6|15349.1|15347.6|15348.6|15347.1|62
1650646650000|2022-04-22 16:57:30|||||||||9
1650646660000|2022-04-22 16:57:40|15349.6|15348.1|15350.1|15348.6|15350.1|15348.6|15349.6|15348.1|22
1650646670000|2022-04-22 16:57:50|||||||||43
1650646680000|2022-04-22 16:58:00|15351.1|15349.6|15351.1|15348.6|15351.1|15349.6|15350.1|15348.6|19
1650646690000|2022-04-22 16:58:10|15350.4|15348.9|15350.1|15348.6|15350.4|15348.9|15349.1|15347.6|40
1650646700000|2022-04-22 16:58:20|15349.1|15347.6|15349.1|15347.6|15350.1|15347.6|15349.1|15347.6|38
1650646710000|2022-04-22 16:58:30|||||||||2
1650646720000|2022-04-22 16:58:40|||||||||1
1650646730000|2022-04-22 16:58:50|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|15348.1|15345.6|6
1650646740000|2022-04-22 16:59:00|15347.1|15345.6|15348.1|15346.6|15348.1|15346.6|15347.1|15345.6|11
1650646750000|2022-04-22 16:59:10|15349.1|15347.6|15348.1|15346.6|15349.1|15347.6|15348.1|15346.6|60
1650646760000|2022-04-22 16:59:20|15349.1|15347.6|15348.1|15346.6|15349.1|15347.6|15348.1|15346.6|20
1650646770000|2022-04-22 16:59:30|||||||||3
1650646780000|2022-04-22 16:59:40|15349.1|15347.6|15348.1|15346.6|15349.1|15347.6|15348.1|15346.6|26
1650646800000|2022-04-22 17:00:00|15349.1|15347.6|15349.1|15347.6|15349.1|15347.6|15349.1|15347.6|9
1650646810000|2022-04-22 17:00:10|15350.1|15347.4|15350.1|15348.6|15351.1|15349.1|15349.1|15347.4|35
1650646820000|2022-04-22 17:00:20|15351.1|15349.4|15351.1|15349.6|15351.1|15349.6|15350.9|15348.6|87
1650646830000|2022-04-22 17:00:30|||||||||2
1650646840000|2022-04-22 17:00:40|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|22
1650646850000|2022-04-22 17:00:50|15353.1|15350.9|15352.1|15349.6|15353.1|15350.9|15351.4|15349.6|59
1650646860000|2022-04-22 17:01:00|15351.1|15349.4|15351.1|15349.6|15352.1|15349.9|15351.1|15349.4|5
1650646870000|2022-04-22 17:01:10|15352.1||15351.1||15352.1||15351.1||2
1650646880000|2022-04-22 17:01:20|15350.1|15348.6|15350.9|15348.4|15350.9|15348.6|15350.1|15348.1|6
1650646890000|2022-04-22 17:01:30|15351.1|15348.6|15349.1|15347.6|15351.1|15349.6|15349.1|15347.6|1
1650646900000|2022-04-22 17:01:40|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|1
1650646910000|2022-04-22 17:01:50|||||||||5
1650646920000|2022-04-22 17:02:00|15351.1|15349.4|15351.1|15349.6|15351.1|15349.6|15350.9|15349.4|1
1650646930000|2022-04-22 17:02:10|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|16
1650646960000|2022-04-22 17:02:40|15350.6|15349.1|15351.1|15349.6|15351.1|15349.6|15350.6|15349.1|23
1650646990000|2022-04-22 17:03:10|||||||||2
1650647000000|2022-04-22 17:03:20|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|1
1650647020000|2022-04-22 17:03:40|15349.1|15347.6|15349.1|15347.6|15349.1|15347.6|15349.1|15347.6|4
1650647030000|2022-04-22 17:03:50|15350.1|15348.6|15349.9|15347.4|15350.1|15348.6|15349.1|15347.4|16
1650647040000|2022-04-22 17:04:00|15349.4|15347.9|15350.1|15347.6|15350.1|15347.9|15349.1|15347.6|3
1650647050000|2022-04-22 17:04:10|15349.4|15347.9|15349.1|15347.6|15349.4|15347.9|15349.1|15347.6|0
1650647060000|2022-04-22 17:04:20|15350.1|15348.4|15350.1|15348.6|15350.1|15348.6|15349.9|15348.4|0
1650647080000|2022-04-22 17:04:40|||||||||15
1650647090000|2022-04-22 17:04:50|15349.1|15347.6|15349.6|15347.1|15349.6|15347.6|15349.1|15347.1|378
1650647100000|2022-04-22 17:05:00|15350.1|15347.6|15350.1|15347.6|15350.4|15348.6|15349.1|15347.4|28
1650647110000|2022-04-22 17:05:10|15349.4|15348.6|15349.1|15346.6|15349.4|15348.6|15348.1|15346.6|12
1650647120000|2022-04-22 17:05:20|15348.4|15346.9|15348.1|15345.6|15349.1|15346.9|15347.1|15345.4|3
1650647130000|2022-04-22 17:05:30||15346.6||15346.6||15346.6||15346.6|0
1650647140000|2022-04-22 17:05:40|15349.1||15349.1||15349.1||15349.1||5
1650647150000|2022-04-22 17:05:50|15348.4|15346.9|15347.9|15346.4|15348.4|15346.9|15347.9|15346.4|0
1650647160000|2022-04-22 17:06:00|15348.9|15347.4|15348.9|15347.4|15349.9|15348.4|15348.9|15347.1|1
1650647170000|2022-04-22 17:06:10|15349.9|15347.6|15349.9|15348.4|15350.1|15348.4|15348.9|15347.4|5
1650647180000|2022-04-22 17:06:20|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|17
1650647190000|2022-04-22 17:06:30|15350.6|15348.4|15350.9|15348.4|15350.9|15349.4|15350.6|15348.4|20
1650647200000|2022-04-22 17:06:40|15350.6|15349.1|15351.6|15349.1|15351.9|15350.4|15350.6|15349.1|13
1650647210000|2022-04-22 17:06:50|15350.9|15349.4|15350.9|15349.4|15351.9|15349.4|15350.9|15348.9|8
1650647220000|2022-04-22 17:07:00|15350.4|15348.9|15350.9|15349.4|15350.9|15349.4|15349.9|15348.4|8
1650647230000|2022-04-22 17:07:10|15351.1|15348.6|15350.9|15348.4|15351.1|15348.6|15349.9|15348.4|12
1650647240000|2022-04-22 17:07:20|15349.9||15349.9||15349.9||15349.9||20
1650647250000|2022-04-22 17:07:30|||||||||2
1650647270000|2022-04-22 17:07:50|15350.9|15348.6|15348.9|15346.4|15350.9|15348.6|15348.9|15346.4|5
1650647280000|2022-04-22 17:08:00||15347.4||15347.4||15347.4||15347.4|0
1650647320000|2022-04-22 17:08:40|15348.6|15346.4|15348.9|15347.4|15348.9|15347.4|15348.6|15346.4|0
1650647330000|2022-04-22 17:08:50|15349.1|15346.6|15349.1|15346.6|15349.1|15346.6|15349.1|15346.6|0
1650647340000|2022-04-22 17:09:00|15348.9|15346.4|15348.9|15347.4|15348.9|15347.4|15347.9|15346.4|2
1650647350000|2022-04-22 17:09:10|15349.9|15348.4|15348.9|15347.4|15349.9|15348.4|15348.9|15347.1|5
1650647360000|2022-04-22 17:09:20|15349.1|15347.6|15349.9|15347.4|15349.9|15347.6|15348.9|15347.4|1
1650647380000|2022-04-22 17:09:40|15348.9||15348.9||15348.9||15348.9||1
1650647400000|2022-04-22 17:10:00||15346.4||15346.4||15346.4||15346.4|1
1650647410000|2022-04-22 17:10:10|15347.9|15347.4|15348.9|15347.4|15348.9|15347.4|15347.9|15347.4|6
1650647430000|2022-04-22 17:10:30|||||||||1
1650647440000|2022-04-22 17:10:40|15349.1|15346.6|15348.9|15347.4|15349.1|15347.4|15348.9|15346.6|33
1650647460000|2022-04-22 17:11:00|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|20
1650647470000|2022-04-22 17:11:10|15348.9|15346.6|15347.9|15346.4|15348.9|15347.4|15347.9|15346.4|77
1650647480000|2022-04-22 17:11:20|15348.9||15347.9||15348.9||15347.9||1
1650647500000|2022-04-22 17:11:40|15348.9|15347.4|15348.9|15346.4|15348.9|15347.4|15347.9|15346.4|12
1650647510000|2022-04-22 17:11:50|15348.4|15347.4|15348.6|15346.1|15348.6|15347.4|15347.9|15346.1|11
1650647520000|2022-04-22 17:12:00|15348.9|15346.4|15348.9|15346.4|15349.1|15347.4|15348.6|15346.4|5
1650647530000|2022-04-22 17:12:10|15349.1|15346.6|15348.9|15347.4|15349.1|15347.4|15348.6|15346.4|1
1650647550000|2022-04-22 17:12:30|15349.9|15348.1|15349.9|15348.4|15349.9|15348.4|15349.6|15348.1|2
1650647560000|2022-04-22 17:12:40|||||||||1
1650647580000|2022-04-22 17:13:00|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|3
1650647590000|2022-04-22 17:13:10|15349.4|15347.9|15349.9|15348.4|15349.9|15348.4|15349.4|15347.4|3
1650647640000|2022-04-22 17:14:00|15349.1|15347.4|15349.9|15347.4|15349.9|15347.6|15349.1|15347.1|2
1650647650000|2022-04-22 17:14:10|15348.9||15348.9||15348.9||15348.9||5
1650647660000|2022-04-22 17:14:20|15349.1|15346.6|15347.9|15346.4|15349.1|15346.6|15347.9|15345.6|20
1650647680000|2022-04-22 17:14:40|||||||||2
1650647690000|2022-04-22 17:14:50|||||||||2
1650647700000|2022-04-22 17:15:00|15346.9|15345.4|15345.9|15344.4|15346.9|15345.4|15345.9|15344.4|117
1650647720000|2022-04-22 17:15:20|||||||||12
1650647730000|2022-04-22 17:15:30|15345.6|15344.1|15344.9|15343.4|15345.9|15344.4|15344.9|15343.1|7
1650647740000|2022-04-22 17:15:40|15344.6|15343.1|15344.9|15343.4|15345.1|15343.4|15344.6|15342.4|5
1650647750000|2022-04-22 17:15:50||15342.4||15343.4||15343.4||15342.4|4
1650647760000|2022-04-22 17:16:00|15344.6|15343.1|15344.9|15342.4|15344.9|15343.4|15344.6|15342.4|9
1650647770000|2022-04-22 17:16:10|15344.1|15342.6|15344.9|15343.4|15345.1|15343.6|15343.9|15342.4|34
1650647780000|2022-04-22 17:16:20|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|6
1650647790000|2022-04-22 17:16:30|15345.6|15344.1|15345.9|15343.4|15345.9|15344.1|15345.6|15343.4|1
1650647810000|2022-04-22 17:16:50|15346.1|15344.4|15346.9|15344.4|15346.9|15344.6|15346.1|15344.4|0
1650647820000|2022-04-22 17:17:00|15346.1|15344.6|15345.9|15344.4|15346.1|15344.6|15345.9|15344.4|0
1650647830000|2022-04-22 17:17:10|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|2
1650647840000|2022-04-22 17:17:20|15345.9|15343.1|15344.9|15343.4|15345.9|15343.4|15344.9|15342.4|0
1650647850000|2022-04-22 17:17:30||15342.4||15343.4||15343.4||15342.4|15
1650647860000|2022-04-22 17:17:40|15345.9||15345.9||15345.9||15345.9||1
1650647880000|2022-04-22 17:18:00|15344.9||15344.9||15344.9||15344.9||0
1650647890000|2022-04-22 17:18:10|15345.9|15344.4|15345.9|15344.4|15346.1|15344.4|15345.9|15343.4|1
1650647920000|2022-04-22 17:18:40|15346.9|15345.1|15346.9|15345.4|15346.9|15345.4|15346.6|15345.1|1
1650647930000|2022-04-22 17:18:50|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|9
1650647940000|2022-04-22 17:19:00|15345.6|15344.1|15344.9|15343.4|15345.6|15344.1|15344.9|15343.4|1
1650647950000|2022-04-22 17:19:10||15342.4||15342.4||15342.4||15342.4|2
1650647960000|2022-04-22 17:19:20|15343.9||15344.9||15344.9||15343.9||5
1650647970000|2022-04-22 17:19:30||15343.4||15343.4||15343.4||15343.4|2
1650647980000|2022-04-22 17:19:40|15344.6|15342.1|15343.9|15342.4|15344.6|15342.4|15343.9|15342.1|0
1650647990000|2022-04-22 17:19:50||15341.4||15341.4||15341.4||15341.4|48
1650648000000|2022-04-22 17:20:00|15342.9||15342.9||15342.9||15342.9||0
1650648010000|2022-04-22 17:20:10|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|3
1650648030000|2022-04-22 17:20:30|15344.9|15343.4|15343.9|15342.4|15344.9|15343.4|15343.9|15342.4|6
1650648040000|2022-04-22 17:20:40|15344.9||15344.9||15344.9||15344.9||25
1650648050000|2022-04-22 17:20:50|15343.9||15344.9||15344.9||15343.9||0
1650648060000|2022-04-22 17:21:00|15344.6|15343.1|15344.9|15342.4|15345.1|15343.4|15344.6|15342.4|0
1650648070000|2022-04-22 17:21:10|15343.9|15341.1|15342.9|15341.4|15344.1|15342.4|15342.9|15341.1|13
1650648080000|2022-04-22 17:21:20|15343.9|15341.1|15342.9|15340.4|15343.9|15341.6|15342.9|15340.4|2
1650648090000|2022-04-22 17:21:30|15341.6|15340.1|15341.6|15340.1|15342.9|15341.4|15341.6|15339.9|1
1650648100000|2022-04-22 17:21:40|15342.9|15340.4|15342.9|15340.4|15343.1|15341.4|15342.6|15340.4|2
1650648110000|2022-04-22 17:21:50|15341.9|15340.1|15341.6|15340.1|15342.9|15340.4|15341.6|15340.1|9
1650648130000|2022-04-22 17:22:10|15342.9|15340.4|15341.6|15340.1|15342.9|15340.6|15341.6|15340.1|3
1650648140000|2022-04-22 17:22:20|15342.9|15341.4|15341.9|15340.4|15342.9|15341.4|15341.6|15340.1|20
1650648150000|2022-04-22 17:22:30|15341.6|15340.1|15341.6|15340.1|15342.9|15341.4|15341.6|15340.1|8
1650648160000|2022-04-22 17:22:40|15342.9|15340.4|15342.9|15340.4|15342.9|15340.4|15342.9|15340.4|8
1650648170000|2022-04-22 17:22:50|15342.1|15340.6|15341.6|15340.1|15342.1|15340.6|15341.6|15340.1|0
1650648180000|2022-04-22 17:23:00|||||||||10
1650648190000|2022-04-22 17:23:10|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|6
1650648200000|2022-04-22 17:23:20|15342.9|15340.4|15341.6|15340.1|15342.9|15340.4|15341.6|15340.1|0
1650648210000|2022-04-22 17:23:30|15342.1|15340.6|15341.6|15340.1|15342.1|15340.6|15341.6|15340.1|127
1650648220000|2022-04-22 17:23:40|15342.9|15341.4|15343.9|15341.4|15343.9|15341.9|15342.9|15341.4|44
1650648230000|2022-04-22 17:23:50||15342.4||15341.4||15342.4||15341.4|0
1650648240000|2022-04-22 17:24:00|15342.9||15343.9||15343.9||15342.9||1
1650648250000|2022-04-22 17:24:10|15343.6|15341.1|15343.1|15341.6|15343.9|15341.6|15342.9|15341.1|0
1650648260000|2022-04-22 17:24:20|15343.9|15341.4|15342.9|15340.4|15343.9|15341.6|15342.9|15340.4|6
1650648270000|2022-04-22 17:24:30|15342.1|15340.6|15342.9|15341.4|15342.9|15341.4|15341.6|15340.1|0
1650648280000|2022-04-22 17:24:40||15340.4||15341.4||15341.4||15340.4|0
1650648300000|2022-04-22 17:25:00|||||||||11
1650648330000|2022-04-22 17:25:30|15342.6|15341.1|15341.6|15340.1|15342.9|15341.1|15341.6|15340.1|0
1650648360000|2022-04-22 17:26:00|15342.9|15341.4|15341.6|15340.1|15342.9|15341.4|15341.6|15340.1|5
1650648370000|2022-04-22 17:26:10||15339.1||15339.1||15339.1||15339.1|5
1650648380000|2022-04-22 17:26:20|15341.4|15339.9|15340.6|15339.1|15341.6|15340.1|15340.6|15339.1|1
1650648410000|2022-04-22 17:26:50|15341.1|15339.6|15340.6|15339.1|15341.1|15339.6|15340.6|15339.1|9
1650648420000|2022-04-22 17:27:00|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|6
1650648440000|2022-04-22 17:27:20|15337.6|15336.1|15339.4|15336.9|15339.6|15338.1|15337.6|15336.1|25
1650648450000|2022-04-22 17:27:30|15339.1|15337.6|15341.9|15339.4|15341.9|15339.4|15339.1|15337.6|27
1650648460000|2022-04-22 17:27:40|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|0
1650648470000|2022-04-22 17:27:50|15341.6|15339.4|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|0
1650648480000|2022-04-22 17:28:00|15341.9|15339.1|15341.4|15338.9|15341.9|15340.1|15340.9|15338.9|3
1650648490000|2022-04-22 17:28:10|15340.6|15339.1|15341.9|15340.4|15342.9|15340.4|15340.6|15339.1|7
1650648500000|2022-04-22 17:28:20|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|0
1650648510000|2022-04-22 17:28:30|15343.6|15341.1|15343.9|15341.4|15343.9|15342.1|15342.9|15341.1|5
1650648520000|2022-04-22 17:28:40|15343.1|15341.6|15342.9|15341.4|15343.1|15341.6|15342.9|15341.4|0
1650648540000|2022-04-22 17:29:00|15342.6|15341.1|15342.9|15340.4|15343.1|15341.4|15342.6|15340.4|13
1650648550000|2022-04-22 17:29:10|15342.6|15341.1|15342.9|15341.4|15342.9|15341.4|15342.6|15341.1|0
1650648560000|2022-04-22 17:29:20|15343.9||15343.9||15343.9||15343.9||18
1650648570000|2022-04-22 17:29:30|15342.9||15342.9||15342.9||15342.9||0
1650648620000|2022-04-22 17:30:20|||||||||2
1650648640000|2022-04-22 17:30:40|||||||||6
1650648650000|2022-04-22 17:30:50|||||||||2
1650648660000|2022-04-22 17:31:00|15343.6|15341.1|15343.9|15342.4|15343.9|15342.4|15342.9|15341.1|15
1650648670000|2022-04-22 17:31:10||15341.4||15341.4||15341.4||15341.4|58
1650648680000|2022-04-22 17:31:20|15343.6|15342.1|15343.9|15342.4|15343.9|15342.4|15343.6|15342.1|0
1650648700000|2022-04-22 17:31:40|15343.6|15341.4|15343.9|15342.4|15343.9|15342.4|15343.6|15341.4|17
1650648710000|2022-04-22 17:31:50|15342.9|15341.4|15343.9|15341.4|15343.9|15341.4|15342.9|15341.4|3
1650648720000|2022-04-22 17:32:00|15342.9|15341.1|15343.9|15342.4|15343.9|15342.4|15342.9|15341.1|3
1650648740000|2022-04-22 17:32:20|15342.9|15341.4|15342.9|15341.4|15342.9|15342.4|15342.9|15341.4|1
1650648750000|2022-04-22 17:32:30|15343.9|15342.4|15343.9|15341.4|15343.9|15342.4|15343.9|15341.4|2
1650648760000|2022-04-22 17:32:40|15343.6|15342.1|15342.9|15341.4|15343.9|15342.4|15342.9|15341.4|4
1650648770000|2022-04-22 17:32:50|15343.9|15342.4|15342.9|15341.4|15343.9|15342.4|15342.9|15340.4|5
1650648780000|2022-04-22 17:33:00|15342.6|15340.4|15342.9|15341.4|15342.9|15341.4|15342.6|15340.4|7
1650648790000|2022-04-22 17:33:10|15342.6|15340.4|15342.9|15340.4|15342.9|15341.4|15341.9|15340.1|12
1650648800000|2022-04-22 17:33:20|15342.1|15340.6|15341.6|15340.1|15342.1|15340.6|15341.6|15340.1|0
1650648810000|2022-04-22 17:33:30|15342.9|15340.4|15342.9|15341.4|15342.9|15341.4|15341.6|15339.9|3
1650648820000|2022-04-22 17:33:40|15341.6|15340.1|15342.9|15341.4|15342.9|15341.4|15341.6|15340.1|9
1650648880000|2022-04-22 17:34:40|||||||||1
1650648900000|2022-04-22 17:35:00|15343.9|15342.4|15343.9|15342.4|15344.9|15342.4|15343.9|15342.4|59
1650648930000|2022-04-22 17:35:30|15344.9|15343.4|15345.9|15344.4|15346.9|15345.4|15344.9|15343.4|13
1650648950000|2022-04-22 17:35:50|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|51
1650648960000|2022-04-22 17:36:00|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|17
1650648970000|2022-04-22 17:36:10||15343.4||15343.4||15343.4||15343.4|5
1650648980000|2022-04-22 17:36:20||15344.4||15343.4||15344.4||15343.4|0
1650648990000|2022-04-22 17:36:30|15344.9|15343.1|15345.6|15343.1|15345.6|15343.1|15344.9|15343.1|0
1650649000000|2022-04-22 17:36:40|15344.9|15343.4|15345.9|15343.4|15345.9|15343.6|15344.9|15343.4|6
1650649020000|2022-04-22 17:37:00|15344.9|15343.1|15344.9|15343.4|15345.9|15343.6|15344.6|15342.4|4
1650649040000|2022-04-22 17:37:20|15345.9|15344.4|15345.9|15343.4|15345.9|15344.4|15345.9|15343.4|3
1650649050000|2022-04-22 17:37:30|15345.6|15344.1|15345.9|15343.4|15345.9|15344.4|15345.6|15343.4|0
1650649060000|2022-04-22 17:37:40|15345.6|15344.1|15345.9|15343.4|15345.9|15344.4|15345.6|15343.4|0
1650649070000|2022-04-22 17:37:50|15344.9||15344.9||15344.9||15344.9||0
1650649080000|2022-04-22 17:38:00|15343.9|15342.4|15344.9|15343.4|15344.9|15343.4|15343.9|15342.1|1
1650649100000|2022-04-22 17:38:20|15345.9||15345.9||15345.9||15345.9||2
1650649110000|2022-04-22 17:38:30|15344.9||15344.9||15345.9||15344.9||0
1650649130000|2022-04-22 17:38:50|15344.1|15342.4|15344.9|15343.4|15344.9|15343.4|15344.1|15342.4|5
1650649210000|2022-04-22 17:40:10|15345.9|15344.4|15345.9|15344.4|15346.9|15345.4|15345.6|15343.4|86
1650649220000|2022-04-22 17:40:20|15346.1|15344.6|15345.9|15344.4|15346.1|15344.6|15345.9|15343.4|54
1650649230000|2022-04-22 17:40:30|15346.1|15343.6|15344.9|15343.4|15346.1|15344.1|15344.9|15343.4|0
1650649240000|2022-04-22 17:40:40|15345.9||15345.9||15345.9||15345.9||10
1650649250000|2022-04-22 17:40:50|15345.6|15344.1|15345.9|15344.4|15345.9|15344.4|15345.6|15344.1|1
1650649260000|2022-04-22 17:41:00|15346.1|15343.6|15345.9|15344.4|15346.1|15344.4|15344.9|15343.4|4
1650649270000|2022-04-22 17:41:10|||||||||2
1650649280000|2022-04-22 17:41:20|15344.9|15343.4|15345.9|15344.4|15345.9|15344.4|15344.9|15343.4|31
1650649290000|2022-04-22 17:41:30|15346.9|15344.6|15345.9|15344.4|15346.9|15344.6|15344.9|15343.1|11
1650649300000|2022-04-22 17:41:40|15346.1|15343.4|15345.9|15344.4|15346.1|15344.4|15345.6|15343.4|1
1650649310000|2022-04-22 17:41:50|||||||||1
1650649320000|2022-04-22 17:42:00|15346.9|15345.4|15346.9|15345.4|15346.9|15345.4|15346.9|15345.4|6
1650649330000|2022-04-22 17:42:10|15346.6|15344.4|15345.9|15344.4|15346.9|15345.4|15345.9|15344.4|1
1650649340000|2022-04-22 17:42:20|15346.9|15345.4|15345.9|15344.4|15347.1|15345.4|15345.9|15344.4|1
1650649350000|2022-04-22 17:42:30|15346.9|15345.4|15346.9|15345.4|15346.9|15345.4|15346.9|15345.4|12
1650649360000|2022-04-22 17:42:40|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|3
1650649370000|2022-04-22 17:42:50|15347.6|15345.4|15348.9|15346.4|15348.9|15346.4|15347.6|15345.4|12
1650649380000|2022-04-22 17:43:00|15348.6|15347.1|15348.9|15347.4|15348.9|15347.4|15348.6|15347.1|1
1650649390000|2022-04-22 17:43:10||15346.4||15346.4||15346.4||15346.4|0
1650649400000|2022-04-22 17:43:20|15347.9||15348.9||15348.9||15347.9||4
1650649410000|2022-04-22 17:43:30|15349.6|15347.4|15348.9|15347.4|15349.6|15348.1|15348.9|15347.4|50
1650649420000|2022-04-22 17:43:40|15347.9|15346.4|15347.9|15346.4|15348.4|15346.9|15347.9|15346.4|5
1650649430000|2022-04-22 17:43:50|15348.6|15346.1|15348.9|15347.4|15348.9|15347.4|15348.6|15346.1|0
1650649440000|2022-04-22 17:44:00|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|5
1650649450000|2022-04-22 17:44:10|15346.9|15345.4|15345.9|15344.4|15346.9|15345.4|15345.9|15344.1|7
1650649460000|2022-04-22 17:44:20|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|1
1650649470000|2022-04-22 17:44:30|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|21
1650649480000|2022-04-22 17:44:40|||||||||7
1650649500000|2022-04-22 17:45:00|15344.9|15343.4|15343.9|15342.4|15344.9|15343.4|15343.9|15342.4|8
1650649520000|2022-04-22 17:45:20|||||||||2
1650649550000|2022-04-22 17:45:50|||||||||4
1650649560000|2022-04-22 17:46:00|15343.6|15341.4|15343.9|15342.4|15343.9|15342.4|15343.6|15341.4|1
1650649570000|2022-04-22 17:46:10|15344.9||15344.9||15344.9||15344.9||6
1650649580000|2022-04-22 17:46:20|15344.1|15342.6|15343.9|15342.4|15344.1|15342.6|15343.9|15342.4|0
1650649590000|2022-04-22 17:46:30|15343.6|15341.4|15343.9|15342.4|15343.9|15342.4|15343.6|15341.4|0
1650649610000|2022-04-22 17:46:50|15344.6|15342.1|15343.9|15342.4|15344.9|15342.4|15343.9|15342.1|3
1650649620000|2022-04-22 17:47:00|15344.1|15342.6|15343.9|15342.4|15344.9|15342.6|15343.9|15342.4|0
1650649650000|2022-04-22 17:47:30|15344.9||15344.9||15344.9||15344.9||0
1650649660000|2022-04-22 17:47:40|15345.1|15342.6|15344.9|15342.4|15345.1|15343.4|15343.9|15342.4|9
1650649670000|2022-04-22 17:47:50|15343.9|15342.1|15343.9|15342.4|15343.9|15342.4|15343.6|15341.4|3
1650649750000|2022-04-22 17:49:10|15344.9|15343.4|15346.9|15344.4|15347.1|15345.4|15344.9|15343.4|14
1650649770000|2022-04-22 17:49:30|15346.1|15344.6|15345.9|15344.4|15346.1|15344.6|15345.9|15344.4|5
1650649780000|2022-04-22 17:49:40|15344.9|15343.4|15343.9|15342.4|15344.9|15343.4|15343.9|15342.1|3
1650649810000|2022-04-22 17:50:10|15344.4|15342.9|15344.9|15343.4|15344.9|15343.4|15344.4|15342.9|10
1650649820000|2022-04-22 17:50:20|15345.9||15344.9||15345.9||15344.9||1
1650649830000|2022-04-22 17:50:30|15345.9|15343.6|15344.9|15343.4|15345.9|15343.6|15344.9|15343.4|8
1650649840000|2022-04-22 17:50:40|15345.9|15343.6|15344.9|15343.4|15345.9|15343.6|15344.9|15343.4|0
1650649860000|2022-04-22 17:51:00|15345.9|15343.6|15344.9|15343.4|15345.9|15343.6|15344.9|15343.4|2
1650649870000|2022-04-22 17:51:10|15345.9|15344.4|15345.9|15344.4|15346.9|15344.6|15345.9|15344.4|2
1650649880000|2022-04-22 17:51:20|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15345.9|15344.4|0
1650649890000|2022-04-22 17:51:30|15345.9|15344.4|15346.9|15344.4|15346.9|15344.4|15345.9|15344.4|0
1650649900000|2022-04-22 17:51:40|15346.6|15345.1|15346.9|15344.4|15347.1|15345.4|15346.6|15344.4|1
1650649910000|2022-04-22 17:51:50|15345.9|15343.6|15344.9|15343.4|15346.1|15344.4|15344.9|15343.4|4
1650649920000|2022-04-22 17:52:00|15345.9||15345.9||15345.9||15345.9||0
1650649930000|2022-04-22 17:52:10|15345.6|15344.1|15344.9|15343.4|15346.1|15344.1|15344.9|15343.1|0
1650649940000|2022-04-22 17:52:20|15345.9|15343.6|15345.9|15344.4|15345.9|15344.4|15344.9|15343.4|2
1650649960000|2022-04-22 17:52:40|15344.9|15343.4|15345.9|15343.4|15345.9|15343.6|15344.9|15343.1|1
1650649970000|2022-04-22 17:52:50|15344.9|15343.6|15344.9|15343.4|15345.9|15343.6|15344.9|15343.1|0
1650649980000|2022-04-22 17:53:00|15345.1|15342.4|15345.9|15343.4|15345.9|15343.4|15344.9|15342.4|7
1650649990000|2022-04-22 17:53:10|15345.6|15344.1|15345.9|15344.4|15345.9|15344.4|15345.6|15344.1|0
1650650040000|2022-04-22 17:54:00|15344.9|15343.4|15344.9|15343.4|15346.1|15344.4|15344.9|15343.4|14
1650650050000|2022-04-22 17:54:10|15345.4|15343.9|15346.9|15345.4|15346.9|15345.4|15345.4|15343.9|5
1650650060000|2022-04-22 17:54:20|15346.4|15344.9|15345.9|15344.4|15346.4|15344.9|15344.9|15343.4|22
1650650100000|2022-04-22 17:55:00|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|7
1650650110000|2022-04-22 17:55:10|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|2
1650650150000|2022-04-22 17:55:50||15343.4||15343.4||15343.4||15343.4|3
1650650160000|2022-04-22 17:56:00||15344.4||15343.4||15344.4||15343.4|1
1650650170000|2022-04-22 17:56:10|15345.1|15343.6|15344.9|15343.4|15345.1|15343.6|15344.6|15342.4|1
1650650180000|2022-04-22 17:56:20|15345.9||15345.9||15345.9||15345.9||1
1650650190000|2022-04-22 17:56:30|15344.9|15343.1|15344.9|15343.4|15345.9|15343.6|15344.9|15343.1|0
1650650200000|2022-04-22 17:56:40|15343.9|15342.4|15342.9|15341.4|15343.9|15342.4|15342.9|15341.1|8
1650650210000|2022-04-22 17:56:50|15343.9||15343.9||15343.9||15343.9||0
1650650220000|2022-04-22 17:57:00|15344.1|15342.4|15343.9|15341.4|15344.1|15342.4|15343.9|15341.4|4
1650650230000|2022-04-22 17:57:10|15344.1|15341.6|15344.1|15341.6|15344.1|15342.4|15343.6|15341.4|4
1650650240000|2022-04-22 17:57:20|15343.9|15342.4|15343.9|15341.4|15343.9|15342.4|15343.9|15341.4|0
1650650250000|2022-04-22 17:57:30||15342.4||15342.4||15342.4||15341.4|0
1650650260000|2022-04-22 17:57:40|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|12
1650650270000|2022-04-22 17:57:50|15344.6|15342.4|15344.9|15343.4|15344.9|15343.4|15344.6|15342.4|39
1650650280000|2022-04-22 17:58:00|15345.1|15342.4|15344.9|15343.4|15345.1|15343.4|15344.9|15342.4|2
1650650290000|2022-04-22 17:58:10|15344.1|15342.4|15343.6|15342.1|15344.1|15342.6|15343.6|15341.4|0
1650650300000|2022-04-22 17:58:20|15343.9|15342.4|15343.9|15342.4|15344.9|15342.6|15343.9|15342.4|9
1650650320000|2022-04-22 17:58:40|15342.9|15341.4|15343.9|15341.4|15343.9|15341.4|15342.9|15341.4|6
1650650330000|2022-04-22 17:58:50|15344.1|15342.4|15344.1|15341.6|15344.1|15342.4|15344.1|15341.4|0
1650650340000|2022-04-22 17:59:00|15343.9|15341.4|15342.9|15341.4|15343.9|15341.6|15342.9|15341.4|0
1650650350000|2022-04-22 17:59:10|15343.1|15341.6|15343.9|15341.4|15343.9|15341.6|15343.1|15341.4|0
1650650360000|2022-04-22 17:59:20|15343.1|15341.6|15342.9|15341.4|15343.1|15341.6|15342.9|15341.4|0
1650650370000|2022-04-22 17:59:30|15343.9||15343.9||15343.9||15343.9||0
1650650390000|2022-04-22 17:59:50|15343.6|15342.1|15343.9|15342.4|15344.1|15342.4|15343.6|15341.4|2
1650650410000|2022-04-22 18:00:10||15341.4||15341.4||15341.4||15341.4|18
1650650420000|2022-04-22 18:00:20|15343.1|15341.6|15343.9|15342.4|15343.9|15342.4|15343.1|15341.6|2
1650650430000|2022-04-22 18:00:30||15341.4||15341.4||15341.4||15341.4|1
1650650440000|2022-04-22 18:00:40|15343.1|15341.6|15343.9|15342.4|15343.9|15342.4|15342.9|15341.4|10
1650650450000|2022-04-22 18:00:50|15343.1|15341.4|15343.9|15341.4|15343.9|15341.6|15342.9|15341.4|5
1650650460000|2022-04-22 18:01:00|15343.6|15341.1|15342.9|15341.4|15343.6|15341.4|15342.9|15341.1|15
1650650480000|2022-04-22 18:01:20|||||||||4
1650650500000|2022-04-22 18:01:40|15343.9|15342.4|15343.9|15342.4|15344.1|15342.4|15342.9|15341.4|23
1650650510000|2022-04-22 18:01:50|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|0
1650650520000|2022-04-22 18:02:00|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|20
1650650530000|2022-04-22 18:02:10|15341.4|15339.9|15340.6|15339.1|15341.6|15339.9|15340.6|15339.1|1
1650650540000|2022-04-22 18:02:20|15339.6|15338.1|15339.4|15337.9|15339.6|15338.1|15339.4|15336.9|7
1650650550000|2022-04-22 18:02:30|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.4|15336.9|11
1650650560000|2022-04-22 18:02:40|15339.4|15336.9|15339.9|15337.4|15339.9|15338.1|15339.4|15336.9|0
1650650570000|2022-04-22 18:02:50|15339.6|15337.1|15339.4|15336.9|15339.6|15338.1|15339.4|15336.9|0
1650650580000|2022-04-22 18:03:00|15339.6|15338.1|15339.6|15338.1|15339.9|15338.4|15339.6|15338.1|3
1650650590000|2022-04-22 18:03:10|15340.1|15338.6|15339.6|15338.1|15340.1|15338.6|15337.6|15335.1|3
1650650600000|2022-04-22 18:03:20|15340.6||15340.6||15340.6||15340.6||4
1650650610000|2022-04-22 18:03:30|||||||||3
1650650620000|2022-04-22 18:03:40|15339.6||15339.6||15339.6||15339.6||0
1650650630000|2022-04-22 18:03:50|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|33
1650650640000|2022-04-22 18:04:00|||||||||4
1650650670000|2022-04-22 18:04:30|15341.6||15340.6||15341.6||15340.6||8
1650650680000|2022-04-22 18:04:40|15340.1|15338.6|15339.6|15338.1|15340.6|15338.6|15339.6|15338.1|4
1650650720000|2022-04-22 18:05:20|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|1
1650650740000|2022-04-22 18:05:40||15338.1||15338.1||15338.1||15338.1|15
1650650750000|2022-04-22 18:05:50|15340.4|15338.9|15340.6|15339.1|15340.6|15339.1|15340.4|15338.9|0
1650650760000|2022-04-22 18:06:00||15338.1||15338.1||15338.1||15338.1|4
1650650770000|2022-04-22 18:06:10|15339.6|15337.9|15340.6|15338.1|15340.6|15338.1|15339.6|15337.9|0
1650650780000|2022-04-22 18:06:20|15339.9|15338.4|15339.6|15338.1|15340.6|15338.4|15339.6|15337.9|16
1650650790000|2022-04-22 18:06:30|15340.4|15337.9|15340.6|15338.1|15340.6|15338.1|15340.4|15337.9|7
1650650800000|2022-04-22 18:06:40|15339.6|15337.1|15339.4|15336.9|15339.6|15338.1|15337.6|15335.1|12
1650650810000|2022-04-22 18:06:50|15338.4|15335.9|15337.4|15335.9|15338.4|15335.9|15337.4|15335.9|8
1650650820000|2022-04-22 18:07:00|15336.4|15334.9|15337.4|15335.9|15337.4|15335.9|15336.4|15334.9|9
1650650830000|2022-04-22 18:07:10|15338.4|15336.9|15338.1|15335.6|15338.6|15336.9|15337.4|15335.6|9
1650650840000|2022-04-22 18:07:20|15338.4|15336.6|15338.4|15336.9|15338.6|15336.9|15338.1|15335.9|1
1650650850000|2022-04-22 18:07:30|||||||||7
1650650860000|2022-04-22 18:07:40||15335.9||15335.9||15335.9||15335.9|16
1650650870000|2022-04-22 18:07:50|15338.1|15336.6|15339.6|15338.1|15339.6|15338.1|15338.1|15336.6|1
1650650880000|2022-04-22 18:08:00|15339.4|15337.9|15339.6|15338.1|15339.6|15338.1|15338.4|15336.9|15
1650650890000|2022-04-22 18:08:10|15339.9|15337.4|15338.4|15336.9|15339.9|15337.4|15338.4|15336.9|0
1650650900000|2022-04-22 18:08:20|15338.9|15337.4|15338.4|15336.9|15339.6|15337.4|15338.4|15336.1|0
1650650910000|2022-04-22 18:08:30|15337.4|15335.9|15337.4|15335.9|15337.4|15336.9|15337.4|15335.9|1
1650650930000|2022-04-22 18:08:50|15337.9|15336.4|15338.4|15336.9|15339.4|15336.9|15337.9|15336.4|10
1650650940000|2022-04-22 18:09:00|||||||||5
1650650950000|2022-04-22 18:09:10|15339.4|15338.1|15339.4|15336.9|15339.6|15338.1|15339.4|15336.9|0
1650650960000|2022-04-22 18:09:20|15339.1|15337.6|15339.6|15338.1|15339.6|15338.1|15338.4|15335.9|0
1650650970000|2022-04-22 18:09:30|15340.6|15339.1|15340.6|15339.1|15340.9|15339.1|15340.4|15338.1|10
1650650980000|2022-04-22 18:09:40|15339.6|15338.1|15339.4|15336.9|15339.6|15338.1|15339.4|15336.9|6
1650650990000|2022-04-22 18:09:50|15339.1|15336.6|15339.4|15336.9|15339.4|15336.9|15338.4|15336.6|8
1650651000000|2022-04-22 18:10:00|15338.4|15337.6|15339.6|15338.1|15339.6|15338.1|15338.4|15337.6|3
1650651010000|2022-04-22 18:10:10|||||||||8
1650651050000|2022-04-22 18:10:50|15338.6|15337.1|15339.1|15337.6|15339.6|15338.1|15338.4|15336.9|21
1650651060000|2022-04-22 18:11:00|15339.6|15338.1|15338.4|15336.9|15339.6|15338.1|15338.4|15336.9|7
1650651070000|2022-04-22 18:11:10|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|26
1650651090000|2022-04-22 18:11:30|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|33
1650651100000|2022-04-22 18:11:40|15339.9|15338.1|15339.6|15338.1|15339.9|15338.4|15339.6|15338.1|0
1650651110000|2022-04-22 18:11:50|15340.4|15338.9|15340.6|15339.1|15340.6|15339.1|15340.4|15338.9|32
1650651120000|2022-04-22 18:12:00|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|17
1650651130000|2022-04-22 18:12:10|15340.1|15338.6|15339.6|15337.1|15340.6|15339.1|15339.6|15337.1|7
1650651140000|2022-04-22 18:12:20|15339.4|15337.9|15339.6|15338.1|15339.6|15338.1|15339.4|15337.9|0
1650651150000|2022-04-22 18:12:30|15340.6||15339.6||15340.6||15339.6||0
1650651170000|2022-04-22 18:12:50|15340.6|15338.9|15340.6|15338.1|15340.6|15339.1|15340.4|15338.1|0
1650651180000|2022-04-22 18:13:00|15339.6||15339.6||15339.6||15339.6||0
1650651190000|2022-04-22 18:13:10|15340.6|15338.4|15340.6|15338.1|15340.6|15338.4|15339.6|15338.1|0
1650651200000|2022-04-22 18:13:20|15339.6|15339.1|15339.9|15338.4|15340.6|15339.1|15339.6|15338.1|5
1650651210000|2022-04-22 18:13:30|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|0
1650651290000|2022-04-22 18:14:50|15339.4|15337.9|15338.4|15336.9|15339.4|15337.9|15338.4|15336.9|4
1650651300000|2022-04-22 18:15:00|15336.6|15335.1|15338.4|15336.9|15338.4|15336.9|15336.6|15335.1|5
1650651330000|2022-04-22 18:15:30|15337.6|15335.1|15339.4|15336.9|15339.4|15336.9|15337.6|15335.1|9
1650651340000|2022-04-22 18:15:40|15338.6|15337.1|15339.6|15338.1|15339.6|15338.1|15338.4|15336.9|4
1650651360000|2022-04-22 18:16:00|15340.1|15338.6|15340.6|15339.1|15340.6|15339.1|15340.1|15338.6|4
1650651390000|2022-04-22 18:16:30|15339.9|15338.1|15339.6|15338.1|15339.9|15338.4|15339.6|15338.1|3
1650651400000|2022-04-22 18:16:40|||||||||3
1650651410000|2022-04-22 18:16:50|15340.6||15340.6||15340.6||15340.6||0
1650651420000|2022-04-22 18:17:00|15339.6||15339.6||15339.6||15339.6||0
1650651430000|2022-04-22 18:17:10|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15337.9|2
1650651460000|2022-04-22 18:17:40|||||||||5
1650651470000|2022-04-22 18:17:50|15338.4|15336.9|15339.6|15338.1|15339.6|15338.1|15338.4|15336.9|8
1650651480000|2022-04-22 18:18:00|||||||||5
1650651490000|2022-04-22 18:18:10|15340.1|15338.6|15340.6|15338.1|15340.6|15339.1|15339.6|15338.1|8
1650651500000|2022-04-22 18:18:20||15339.1||15339.1||15339.1||15339.1|0
1650651550000|2022-04-22 18:19:10||15338.1||15338.1||15338.1||15338.1|7
1650651560000|2022-04-22 18:19:20|15339.9|15338.4|15339.4|15336.9|15339.9|15338.4|15338.4|15336.9|3
1650651570000|2022-04-22 18:19:30|15338.6|15337.1|15338.4|15336.9|15339.4|15337.1|15338.4|15336.6|0
1650651580000|2022-04-22 18:19:40|15339.1|15336.6|15339.6|15338.1|15339.6|15338.1|15338.4|15336.6|0
1650651590000|2022-04-22 18:19:50|15340.4|15337.9|15339.6|15338.1|15340.6|15338.4|15339.6|15337.9|11
1650651600000|2022-04-22 18:20:00|15340.6|15338.4|15339.6|15338.1|15340.6|15338.4|15339.6|15338.1|12
1650651610000|2022-04-22 18:20:10|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.4|15338.1|2
1650651630000|2022-04-22 18:20:30|15340.4|15338.1|15339.6|15338.1|15340.4|15338.1|15339.6|15337.9|0
1650651640000|2022-04-22 18:20:40|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|17
1650651650000|2022-04-22 18:20:50|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|3
1650651660000|2022-04-22 18:21:00|15341.9|15339.4|15341.6|15339.1|15341.9|15340.1|15341.6|15339.1|36
1650651670000|2022-04-22 18:21:10|15340.9|15339.4|15339.6|15338.1|15340.9|15339.4|15339.6|15338.1|1
1650651680000|2022-04-22 18:21:20|15337.7|15335.2|15337.4|15335.9|15339.4|15336.9|15337.4|15335.2|5
1650651690000|2022-04-22 18:21:30|15338.4|15336.9|15338.4|15336.9|15338.4|15336.9|15338.4|15336.9|0
1650651700000|2022-04-22 18:21:40|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15337.7|15336.2|31
1650651710000|2022-04-22 18:21:50|||||||||1
1650651730000|2022-04-22 18:22:10|15340.1|15338.6|15340.6|15338.1|15340.6|15339.1|15339.6|15338.1|6
1650651740000|2022-04-22 18:22:20|15340.4|15339.1|15340.4|15337.9|15340.9|15339.1|15339.6|15337.9|6
1650651750000|2022-04-22 18:22:30|15340.6|15338.1|15339.6|15338.1|15340.6|15338.1|15339.6|15338.1|0
1650651770000|2022-04-22 18:22:50|15340.6||15339.6||15340.6||15339.6||0
1650651780000|2022-04-22 18:23:00|15339.1|15337.1|15340.9|15338.4|15340.9|15339.1|15339.1|15337.1|23
1650651790000|2022-04-22 18:23:10|15340.6|15338.1|15341.6|15339.1|15341.6|15340.1|15340.4|15338.1|6
1650651800000|2022-04-22 18:23:20||15340.1||15340.1||15340.1||15340.1|0
1650651810000|2022-04-22 18:23:30|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|5
1650651820000|2022-04-22 18:23:40|15342.6|15341.1|15342.9|15341.4|15342.9|15341.4|15342.6|15340.4|2
1650651830000|2022-04-22 18:23:50|15342.4|15340.9|15341.6|15340.1|15342.4|15340.9|15341.6|15340.1|11
1650651840000|2022-04-22 18:24:00|15341.4|15339.9|15340.6|15339.1|15341.6|15339.9|15340.4|15338.1|5
1650651870000|2022-04-22 18:24:30|15341.6|15340.1|15341.6|15339.1|15341.9|15340.1|15341.6|15339.1|5
1650651890000|2022-04-22 18:24:50|15340.6||15340.6||15341.6||15340.6||0
1650651900000|2022-04-22 18:25:00||15338.1||15338.1||15338.1||15338.1|1
1650651910000|2022-04-22 18:25:10|15339.9|15338.4|15339.4|15336.9|15339.9|15338.4|15338.4|15335.9|55
1650651920000|2022-04-22 18:25:20|||||||||3
1650651940000|2022-04-22 18:25:40|15338.6|15337.1|15338.4|15336.9|15338.6|15337.1|15338.4|15336.9|1
1650651950000|2022-04-22 18:25:50|15338.6|15337.1|15339.6|15338.1|15339.6|15338.1|15338.6|15337.1|0
1650651960000|2022-04-22 18:26:00|15338.4|15336.9|15340.6|15338.1|15340.6|15338.1|15338.4|15336.9|2
1650651970000|2022-04-22 18:26:10|15339.6|15338.4|15339.6|15338.1|15340.6|15338.4|15339.6|15338.1|0
1650651980000|2022-04-22 18:26:20|15338.4|15336.9|15339.4|15336.9|15339.4|15336.9|15338.4|15336.9|2
1650651990000|2022-04-22 18:26:30|15339.1|15337.6|15339.9|15337.4|15339.9|15337.6|15339.1|15337.4|0
1650652000000|2022-04-22 18:26:40|15339.1|15337.6|15339.6|15338.1|15339.6|15338.1|15339.1|15337.6|0
1650652020000|2022-04-22 18:27:00|15340.6||15340.6||15340.6||15340.6||0
1650652040000|2022-04-22 18:27:20|15339.6|15339.1|15339.6|15338.1|15339.6|15339.1|15339.6|15338.1|1
1650652050000|2022-04-22 18:27:30|15339.9|15337.4|15339.6|15338.1|15339.9|15338.1|15339.1|15336.9|7
1650652070000|2022-04-22 18:27:50|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|2
1650652080000|2022-04-22 18:28:00|||||||||2
1650652100000|2022-04-22 18:28:20|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|2
1650652110000|2022-04-22 18:28:30|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|2
1650652130000|2022-04-22 18:28:50|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|9
1650652140000|2022-04-22 18:29:00|15340.1|15338.6|15339.6|15338.1|15340.6|15338.6|15339.6|15338.1|16
1650652170000|2022-04-22 18:29:30|15337.7|15335.2|15339.6|15338.1|15339.6|15338.1|15337.7|15335.2|2
1650652190000|2022-04-22 18:29:50|||||||||18
1650652200000|2022-04-22 18:30:00|15339.4|15336.9|15339.4|15336.9|15339.4|15336.9|15339.4|15336.9|5
1650652210000|2022-04-22 18:30:10|15339.6|15337.9|15339.6|15338.1|15339.6|15338.1|15339.6|15337.9|0
1650652240000|2022-04-22 18:30:40|15337.7|15335.2|15339.6|15338.1|15339.6|15338.1|15337.7|15335.2|4
1650652250000|2022-04-22 18:30:50|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|15
1650652270000|2022-04-22 18:31:10||15338.1||15338.1||15338.1||15338.1|1
1650652280000|2022-04-22 18:31:20|15340.4|15338.9|15340.6|15339.1|15340.6|15339.1|15340.4|15338.9|0
1650652290000|2022-04-22 18:31:30|||||||||11
1650652300000|2022-04-22 18:31:40|15340.4|15338.1|15339.6|15338.1|15340.4|15338.1|15339.6|15337.9|7
1650652310000|2022-04-22 18:31:50|15340.6|15339.1|15340.6|15338.1|15340.6|15339.1|15339.6|15338.1|4
1650652320000|2022-04-22 18:32:00|15339.6|15338.9|15340.6|15339.1|15340.6|15339.1|15339.6|15338.9|1
1650652350000|2022-04-22 18:32:30|||||||||2
1650652380000|2022-04-22 18:33:00|||||||||1
1650652400000|2022-04-22 18:33:20|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|2
1650652410000|2022-04-22 18:33:30|15339.1|15337.6|15338.4|15336.9|15339.1|15337.6|15338.4|15336.9|17
1650652420000|2022-04-22 18:33:40|15338.1|15335.9|15338.4|15336.9|15338.4|15336.9|15338.1|15335.9|2
1650652430000|2022-04-22 18:33:50|||||||||10
1650652490000|2022-04-22 18:34:50|15337.4|15335.9|15337.4|15335.9|15338.4|15336.1|15337.4|15335.9|3
1650652500000|2022-04-22 18:35:00|15338.4||15337.4||15338.4||15337.4||2
1650652510000|2022-04-22 18:35:10|15337.9|15336.4|15338.4|15335.9|15338.4|15336.9|15337.9|15335.9|11
1650652520000|2022-04-22 18:35:20|15337.4|15334.9|15338.4|15336.9|15338.4|15336.9|15336.4|15334.9|18
1650652540000|2022-04-22 18:35:40|15338.1|15336.6|15338.4|15336.9|15338.4|15336.9|15338.1|15335.9|14
1650652550000|2022-04-22 18:35:50|15337.4|15334.9|15337.4|15334.9|15337.4|15334.9|15337.4|15334.9|1
1650652560000|2022-04-22 18:36:00|15336.9|15335.4|15337.4|15334.9|15337.6|15335.9|15336.4|15334.9|4
1650652580000|2022-04-22 18:36:20|15337.6|15335.1|15337.4|15335.9|15337.6|15335.9|15337.4|15335.1|3
1650652610000|2022-04-22 18:36:50|15336.9|15334.9|15337.4|15335.9|15337.4|15335.9|15336.9|15334.9|2
1650652630000|2022-04-22 18:37:10|15338.4|15336.9|15338.4|15336.9|15338.6|15336.9|15337.4|15335.9|14
1650652660000|2022-04-22 18:37:40|15339.4|15337.9|15339.6|15338.1|15339.6|15338.1|15339.4|15337.9|1
1650652700000|2022-04-22 18:38:20|||||||||6
1650652720000|2022-04-22 18:38:40|15340.6|15338.9|15340.6|15338.1|15340.6|15338.9|15340.4|15338.1|5
1650652730000|2022-04-22 18:38:50|15339.6||15339.6||15339.6||15339.6||0
1650652750000|2022-04-22 18:39:10|15339.1|15337.1|15339.4|15336.9|15339.4|15337.1|15338.4|15336.6|4
1650652760000|2022-04-22 18:39:20|15339.6|15337.9|15339.6|15338.1|15339.6|15338.1|15339.6|15337.9|0
1650652800000|2022-04-22 18:40:00|||||||||1
1650652820000|2022-04-22 18:40:20|15338.6|15337.1|15338.4|15336.9|15338.6|15337.1|15338.4|15336.9|10
1650652830000|2022-04-22 18:40:30|||||||||1
1650652850000|2022-04-22 18:40:50|15338.9|15337.4|15339.6|15338.1|15339.6|15338.1|15338.9|15337.4|4
1650652860000|2022-04-22 18:41:00|||||||||1
1650652870000|2022-04-22 18:41:10|15337.9|15336.4|15339.9|15337.4|15339.9|15337.4|15337.9|15336.4|3
1650652880000|2022-04-22 18:41:20|15339.4|15336.9|15337.4|15335.9|15339.4|15336.9|15337.4|15335.9|7
1650652900000|2022-04-22 18:41:40|15338.4|15336.9|15338.4|15336.9|15338.4|15336.9|15338.4|15336.9|2
1650652920000|2022-04-22 18:42:00|15339.4|15337.1|15338.4|15336.9|15339.4|15337.1|15338.4|15336.9|6
1650652930000|2022-04-22 18:42:10|15339.4|15338.1|15340.6|15339.1|15340.6|15339.1|15339.4|15338.1|9
1650652940000|2022-04-22 18:42:20|15339.6|15338.1|15339.6|15338.1|15340.6|15338.4|15339.6|15337.9|1
1650652960000|2022-04-22 18:42:40|15336.7|15335.2|15338.4|15336.9|15338.4|15336.9|15336.7|15335.2|2
1650652970000|2022-04-22 18:42:50|15337.9|15335.9|15338.4|15336.9|15338.4|15336.9|15337.9|15335.9|4
1650652980000|2022-04-22 18:43:00|15339.2|15335.9|15339.6|15338.1|15339.6|15338.1|15339.2|15335.9|2
1650652990000|2022-04-22 18:43:10|15339.4|15337.9|15339.4|15336.9|15339.4|15337.9|15338.4|15336.4|6
1650653000000|2022-04-22 18:43:20|15339.2|15336.7|15340.6|15339.1|15340.6|15339.1|15338.4|15336.7|30
1650653010000|2022-04-22 18:43:30|15340.2|15338.7|15340.2|15338.7|15340.2|15338.7|15340.2|15338.7|3
1650653020000|2022-04-22 18:43:40|15340.1|15338.6|15337.9|15335.4|15340.9|15339.1|15337.7|15335.4|8
1650653030000|2022-04-22 18:43:50|15339.4|15336.9|15339.2|15337.7|15339.4|15337.7|15338.4|15336.9|1
1650653040000|2022-04-22 18:44:00|15339.6|15338.1|15339.4|15336.9|15339.6|15338.1|15339.4|15336.9|1
1650653050000|2022-04-22 18:44:10|15338.4||15338.4||15338.4||15338.4||0
1650653060000|2022-04-22 18:44:20|15339.4|15335.9|15338.4|15336.9|15339.6|15338.1|15338.4|15335.9|5
1650653070000|2022-04-22 18:44:30|15338.9|15337.4|15339.4|15336.9|15339.6|15337.4|15338.4|15336.9|3
1650653080000|2022-04-22 18:44:40|15339.2|15337.7|15338.4|15336.9|15339.2|15337.7|15338.4|15336.9|1
1650653100000|2022-04-22 18:45:00|||||||||1
1650653110000|2022-04-22 18:45:10|15339.4|15337.7|15339.6|15338.1|15339.6|15338.1|15339.2|15337.7|18
1650653120000|2022-04-22 18:45:20|15339.9|15337.4|15339.6|15338.1|15339.9|15338.1|15339.2|15337.1|16
1650653130000|2022-04-22 18:45:30|15339.4|15337.9|15339.6|15338.1|15339.6|15338.1|15339.4|15337.9|5
1650653140000|2022-04-22 18:45:40|15339.4|15336.9|15339.2|15337.7|15339.4|15337.7|15339.2|15336.9|0
1650653150000|2022-04-22 18:45:50|15339.6|15338.1|15339.4|15336.9|15339.6|15338.1|15339.4|15336.9|5
1650653170000|2022-04-22 18:46:10|15339.2|15337.7|15339.7|15338.2|15339.7|15338.2|15339.2|15337.7|0
1650653180000|2022-04-22 18:46:20|15340.1|15338.6|15340.7|15338.2|15340.7|15338.6|15339.7|15338.2|26
1650653190000|2022-04-22 18:46:30|15339.7||15339.7||15339.7||15339.7||0
1650653210000|2022-04-22 18:46:50|15339.2|15337.7|15339.4|15336.9|15339.7|15337.9|15338.4|15336.9|4
1650653220000|2022-04-22 18:47:00|15338.7|15337.2|15339.7|15338.2|15339.7|15338.2|15338.4|15336.9|3
1650653240000|2022-04-22 18:47:20|||||||||8
1650653250000|2022-04-22 18:47:30|15339.4|15336.9|15339.4|15336.9|15339.4|15336.9|15339.4|15336.9|6
1650653260000|2022-04-22 18:47:40|15339.7|15337.2|15339.2|15337.7|15339.7|15338.2|15339.2|15336.9|2
1650653270000|2022-04-22 18:47:50|15339.7|15338.2|15339.4|15336.9|15339.7|15338.2|15339.4|15336.9|8
1650653290000|2022-04-22 18:48:10|15339.2|15337.7|15339.7|15338.2|15339.7|15338.2|15339.2|15337.7|47
1650653330000|2022-04-22 18:48:50|15341.7|15340.2|15342.9|15341.4|15343.9|15342.4|15341.7|15340.2|38
1650653340000|2022-04-22 18:49:00|||||||||8
1650653350000|2022-04-22 18:49:10|||||||||1
1650653360000|2022-04-22 18:49:20|15341.7|15340.4|15341.7|15340.2|15341.7|15340.4|15341.7|15340.2|10
1650653370000|2022-04-22 18:49:30|15342.9|15340.4|15342.9|15340.4|15342.9|15340.6|15341.7|15340.2|0
1650653380000|2022-04-22 18:49:40|15342.1|15340.6|15342.9|15340.4|15342.9|15340.6|15341.7|15340.2|0
1650653390000|2022-04-22 18:49:50|15343.9|15341.4|15343.9|15342.4|15343.9|15342.4|15343.4|15341.4|9
1650653400000|2022-04-22 18:50:00|15342.9|15341.4|15343.9|15342.4|15343.9|15342.4|15342.9|15341.4|19
1650653410000|2022-04-22 18:50:10|15342.9|15341.4|15342.9|15341.4|15343.9|15341.6|15342.9|15341.2|2
1650653420000|2022-04-22 18:50:20|15343.9|15342.2|15344.9|15343.4|15345.9|15344.4|15343.7|15342.2|13
1650653430000|2022-04-22 18:50:30|15345.9|15344.4|15345.9|15343.4|15345.9|15344.4|15344.9|15343.2|20
1650653440000|2022-04-22 18:50:40|15345.1|15343.6|15344.9|15343.4|15345.1|15343.6|15344.9|15343.4|0
1650653450000|2022-04-22 18:50:50|||||||||2
1650653510000|2022-04-22 18:51:50|||||||||4
1650653520000|2022-04-22 18:52:00|15345.2|15342.7|15344.9|15343.4|15345.2|15343.4|15344.9|15342.4|20
1650653530000|2022-04-22 18:52:10|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|3
1650653560000|2022-04-22 18:52:40|||||||||3
1650653570000|2022-04-22 18:52:50|15344.9|15343.4|15344.9|15343.4|15345.9|15344.4|15344.9|15343.4|7
1650653580000|2022-04-22 18:53:00|15345.9|15343.7|15345.9|15343.4|15345.9|15343.7|15344.9|15343.4|16
1650653590000|2022-04-22 18:53:10|15345.2|15343.7|15345.9|15344.4|15345.9|15344.4|15345.2|15343.4|2
1650653600000|2022-04-22 18:53:20|||||||||11
1650653610000|2022-04-22 18:53:30|15346.2|15343.7|15345.9|15344.4|15346.2|15344.4|15345.7|15343.4|0
1650653630000|2022-04-22 18:53:50||15343.4||15343.4||15343.4||15343.4|1
1650653650000|2022-04-22 18:54:10|15345.2|15343.7|15344.9|15343.4|15345.2|15343.7|15344.9|15343.4|0
1650653660000|2022-04-22 18:54:20||15342.4||15342.4||15342.4||15342.4|10
1650653670000|2022-04-22 18:54:30|15344.7|15343.2|15344.9|15342.4|15344.9|15343.4|15344.7|15342.4|1
1650653680000|2022-04-22 18:54:40|15343.9|15343.4|15344.9|15343.4|15344.9|15343.4|15343.9|15343.4|3
1650653690000|2022-04-22 18:54:50|||||||||7
1650653700000|2022-04-22 18:55:00|||||||||6
1650653720000|2022-04-22 18:55:20|15344.7|15342.2|15344.9|15343.4|15344.9|15343.4|15343.9|15342.2|2
1650653740000|2022-04-22 18:55:40|15345.9|15344.4|15345.9|15344.4|15346.9|15344.7|15345.9|15344.4|10
1650653750000|2022-04-22 18:55:50|||||||||1
1650653760000|2022-04-22 18:56:00|15345.7|15343.4|15345.9|15344.4|15345.9|15344.4|15345.7|15343.4|9
1650653790000|2022-04-22 18:56:30|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|1
1650653830000|2022-04-22 18:57:10|15344.7|15343.2|15344.9|15343.4|15345.2|15343.4|15344.7|15342.4|2
1650653840000|2022-04-22 18:57:20|15345.9|15343.7|15344.9|15343.4|15345.9|15343.7|15344.9|15343.4|2
1650653850000|2022-04-22 18:57:30|15345.7|15343.2|15345.9|15343.4|15345.9|15344.4|15345.7|15343.2|0
1650653860000|2022-04-22 18:57:40||15344.4||15343.4||15344.4||15343.4|0
1650653870000|2022-04-22 18:57:50|15345.7|15344.2|15345.9|15343.4|15345.9|15344.4|15345.7|15343.4|0
1650653880000|2022-04-22 18:58:00|15344.9||15344.9||15344.9||15344.9||0
1650653890000|2022-04-22 18:58:10|15345.9|15344.2|15345.9|15344.4|15345.9|15344.4|15345.7|15344.2|5
1650653900000|2022-04-22 18:58:20|15345.4|15343.9|15345.9|15344.4|15345.9|15344.4|15344.9|15343.4|3
1650653910000|2022-04-22 18:58:30|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|2
1650653920000|2022-04-22 18:58:40|15345.9|15344.4|15344.9|15343.4|15345.9|15344.4|15344.9|15343.4|7
1650653930000|2022-04-22 18:58:50|15345.9||15344.9||15345.9||15344.9||6
1650653950000|2022-04-22 18:59:10|||||||||6
1650653960000|2022-04-22 18:59:20|15345.4|15343.9|15344.9|15343.4|15345.9|15344.4|15344.9|15343.4|24
1650653970000|2022-04-22 18:59:30|15345.9|15342.2|15343.9|15342.4|15345.9|15342.9|15343.9|15342.2|36
1650653980000|2022-04-22 18:59:40|15342.9|15341.4|15343.9|15342.4|15343.9|15342.4|15342.9|15341.4|15
1650653990000|2022-04-22 18:59:50|15344.9|15342.7|15342.9|15341.4|15345.2|15343.4|15342.9|15341.4|21
1650654000000|2022-04-22 19:00:00|15343.9|15341.7|15343.9|15342.4|15344.9|15343.4|15342.9|15341.4|20
1650654010000|2022-04-22 19:00:10|15344.9|15343.4|15344.9|15342.4|15344.9|15343.4|15343.9|15342.2|6
1650654020000|2022-04-22 19:00:20||15343.4||15343.4||15343.4||15343.4|2
1650654030000|2022-04-22 19:00:30|15345.4|15343.9|15344.9|15343.4|15345.9|15344.4|15344.9|15343.4|23
1650654040000|2022-04-22 19:00:40|15343.9|15342.4|15344.7|15342.2|15344.9|15342.7|15343.9|15342.2|3
1650654050000|2022-04-22 19:00:50|15343.9|15342.4|15344.9|15343.4|15344.9|15343.4|15343.9|15342.4|11
1650654060000|2022-04-22 19:01:00||15342.4||15342.4||15342.4||15342.4|17
1650654070000|2022-04-22 19:01:10|15344.7|15343.2|15344.9|15343.4|15345.2|15343.4|15343.9|15342.4|4
1650654080000|2022-04-22 19:01:20|15345.2|15342.7|15344.9|15342.4|15345.2|15342.7|15344.9|15342.4|25
1650654090000|2022-04-22 19:01:30|15344.7|15343.2|15345.9|15343.4|15345.9|15343.4|15344.7|15343.2|1
1650654100000|2022-04-22 19:01:40|15344.9|15344.4|15344.9|15342.4|15344.9|15344.4|15344.9|15342.4|31
1650654110000|2022-04-22 19:01:50|15343.9||15344.9||15344.9||15343.9||0
1650654120000|2022-04-22 19:02:00||15343.4||15343.4||15343.4||15343.4|0
1650654130000|2022-04-22 19:02:10||15342.4||15342.4||15342.4||15342.4|0
1650654140000|2022-04-22 19:02:20|15344.7|15343.2|15344.9|15343.4|15344.9|15343.4|15344.7|15343.2|0
1650654150000|2022-04-22 19:02:30||15342.4||15342.4||15342.4||15342.4|0
1650654160000|2022-04-22 19:02:40|15344.7|15343.2|15344.9|15343.4|15344.9|15343.4|15344.7|15342.4|0
1650654170000|2022-04-22 19:02:50|15345.2|15342.7|15344.9|15343.4|15345.2|15343.4|15344.7|15342.4|0
1650654180000|2022-04-22 19:03:00|15345.9||15344.9||15345.9||15344.9||1
1650654190000|2022-04-22 19:03:10|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|0
1650654200000|2022-04-22 19:03:20|15345.2|15343.4|15345.9|15344.4|15346.2|15344.4|15344.9|15343.4|20
1650654210000|2022-04-22 19:03:30|15344.9|15343.4|15345.9|15344.4|15345.9|15344.4|15344.9|15343.4|24
1650654220000|2022-04-22 19:03:40|15344.9|15343.4|15344.9|15343.4|15345.2|15343.4|15343.9|15342.4|3
1650654230000|2022-04-22 19:03:50||15342.4||15343.4||15343.4||15342.4|26
1650654240000|2022-04-22 19:04:00|15345.9|15344.4|15345.9|15344.4|15346.9|15344.9|15345.9|15344.4|8
1650654250000|2022-04-22 19:04:10|15344.9|15343.4|15345.9|15343.4|15345.9|15343.4|15344.9|15343.4|2
1650654260000|2022-04-22 19:04:20|15344.9|15343.2|15344.9|15343.4|15345.9|15343.4|15344.9|15343.2|1
1650654280000|2022-04-22 19:04:40|||||||||5
1650654310000|2022-04-22 19:05:10||15342.4||15343.4||15343.4||15342.4|1
1650654320000|2022-04-22 19:05:20|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15
1650654350000|2022-04-22 19:05:50|||||||||2
1650654380000|2022-04-22 19:06:20|||||||||1
1650654400000|2022-04-22 19:06:40|||||||||2
1650654410000|2022-04-22 19:06:50|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|0
1650654420000|2022-04-22 19:07:00|||||||||1
1650654430000|2022-04-22 19:07:10|||||||||1
1650654440000|2022-04-22 19:07:20|15345.9||15344.9||15345.9||15344.9||3
1650654450000|2022-04-22 19:07:30|15345.9||15345.9||15345.9||15345.9||0
1650654460000|2022-04-22 19:07:40|15344.9|15344.4|15344.9|15343.4|15345.9|15344.4|15344.9|15343.4|4
1650654480000|2022-04-22 19:08:00|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|2
1650654490000|2022-04-22 19:08:10|15346.9|15343.4|15345.9|15343.4|15346.9|15343.4|15345.9|15343.4|7
1650654500000|2022-04-22 19:08:20||15344.4||15344.4||15344.4||15343.4|0
1650654520000|2022-04-22 19:08:40|15345.7|15344.2|15344.9|15343.4|15345.7|15344.2|15344.9|15343.4|2
1650654530000|2022-04-22 19:08:50|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|7
1650654540000|2022-04-22 19:09:00|||||||||5
1650654550000|2022-04-22 19:09:10||15343.4||15343.4||15343.4||15343.4|1
1650654560000|2022-04-22 19:09:20|15345.7|15344.2|15345.9|15344.4|15345.9|15344.4|15345.7|15344.2|0
1650654580000|2022-04-22 19:09:40|||||||||1
1650654620000|2022-04-22 19:10:20||15343.4||15343.4||15343.4||15343.4|27
1650654640000|2022-04-22 19:10:40|15345.2|15343.7|15343.9|15342.4|15345.2|15343.7|15343.9|15342.4|13
1650654650000|2022-04-22 19:10:50|15344.9||15344.9||15344.9||15344.9||1
1650654660000|2022-04-22 19:11:00|15344.7|15343.2|15344.9|15343.4|15344.9|15343.4|15344.4|15342.9|3
1650654700000|2022-04-22 19:11:40|15345.9|15343.7|15343.9|15342.4|15345.9|15343.7|15343.9|15342.2|6
1650654710000|2022-04-22 19:11:50|15344.9|15342.7|15344.9|15343.4|15344.9|15343.4|15343.9|15342.4|5
1650654720000|2022-04-22 19:12:00|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|49
1650654730000|2022-04-22 19:12:10|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|3
1650654740000|2022-04-22 19:12:20|15344.7|15343.2|15344.9|15342.4|15344.9|15343.2|15344.7|15342.4|1
1650654750000|2022-04-22 19:12:30|15343.9|15342.2|15344.7|15342.2|15344.9|15342.7|15343.9|15342.2|2
1650654760000|2022-04-22 19:12:40|15343.9|15342.4|15344.9|15342.4|15344.9|15342.4|15343.9|15342.4|0
1650654770000|2022-04-22 19:12:50|15345.2|15342.7|15344.9|15343.4|15345.2|15343.4|15344.9|15342.4|0
1650654780000|2022-04-22 19:13:00|15345.2|15342.4|15343.9|15342.4|15345.2|15343.4|15342.9|15341.4|16
1650654790000|2022-04-22 19:13:10|15343.4|15341.9|15343.9|15342.4|15343.9|15342.4|15343.4|15341.2|4
1650654800000|2022-04-22 19:13:20|15343.7|15341.4|15343.9|15341.4|15343.9|15342.4|15342.9|15341.4|11
1650654810000|2022-04-22 19:13:30|15343.2|15341.7|15342.9|15341.4|15343.9|15341.7|15342.9|15341.4|21
1650654820000|2022-04-22 19:13:40|15343.9||15342.9||15343.9||15342.9||0
1650654830000|2022-04-22 19:13:50|15343.9|15342.4|15344.9|15342.4|15344.9|15343.4|15343.9|15342.4|14
1650654840000|2022-04-22 19:14:00|15343.9|15341.4|15343.9|15341.4|15343.9|15341.4|15342.9|15341.4|1
1650654850000|2022-04-22 19:14:10|15342.9||15342.9||15342.9||15342.9||0
1650654860000|2022-04-22 19:14:20|15343.9|15342.4|15343.9|15341.4|15343.9|15342.4|15343.9|15341.4|1
1650654870000|2022-04-22 19:14:30|15343.7|15342.2|15344.9|15343.4|15345.2|15343.4|15343.7|15342.2|1
1650654880000|2022-04-22 19:14:40|15345.7|15343.2|15345.9|15344.4|15346.9|15345.4|15345.7|15343.2|3
1650654890000|2022-04-22 19:14:50|||||||||1
1650654900000|2022-04-22 19:15:00|15346.7|15344.2|15346.9|15345.4|15346.9|15345.4|15346.7|15344.2|15
1650654910000|2022-04-22 19:15:10|15345.9|15344.4|15346.9|15344.4|15346.9|15344.7|15345.9|15344.4|3
1650654920000|2022-04-22 19:15:20|15346.7|15345.2|15346.9|15345.4|15346.9|15345.4|15345.9|15344.4|36
1650654930000|2022-04-22 19:15:30|15347.2|15344.4|15346.9|15344.4|15347.2|15345.4|15346.9|15344.4|2
1650654940000|2022-04-22 19:15:40|15345.9|15345.4|15346.9|15344.4|15346.9|15345.4|15345.9|15344.4|5
1650654950000|2022-04-22 19:15:50|15346.7|15345.2|15347.2|15344.7|15347.2|15345.4|15345.9|15344.4|0
1650654960000|2022-04-22 19:16:00|15346.9|15344.4|15345.9|15344.4|15346.9|15344.4|15345.9|15344.4|0
1650654970000|2022-04-22 19:16:10|15346.7|15344.2|15347.9|15345.4|15347.9|15346.4|15346.7|15344.2|2
1650654980000|2022-04-22 19:16:20|15348.9|15346.4|15348.9|15347.4|15348.9|15347.4|15348.7|15346.4|11
1650654990000|2022-04-22 19:16:30|15349.9|15348.4|15349.9|15348.4|15350.9|15349.4|15349.9|15348.2|13
1650655000000|2022-04-22 19:16:40|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|7
1650655010000|2022-04-22 19:16:50|15351.9|15350.4|15351.9|15350.4|15351.9|15350.4|15351.9|15350.4|29
1650655020000|2022-04-22 19:17:00|15352.9|15351.4|15353.9|15352.4|15353.9|15352.4|15352.7|15350.4|81
1650655030000|2022-04-22 19:17:10|15353.7|15352.2|15352.9|15350.4|15354.2|15352.4|15352.4|15350.4|11
1650655040000|2022-04-22 19:17:20|15351.9|15351.4|15352.9|15351.4|15352.9|15351.4|15351.9|15350.4|4
1650655060000|2022-04-22 19:17:40|15352.7|15351.2|15352.9|15351.4|15353.7|15351.4|15351.4|15349.4|31
1650655070000|2022-04-22 19:17:50|15353.9|15351.9|15353.9|15352.4|15353.9|15352.4|15352.9|15351.2|5
1650655080000|2022-04-22 19:18:00|15355.2|15353.7|15353.9|15352.4|15355.2|15353.7|15353.9|15352.4|31
1650655090000|2022-04-22 19:18:10|15355.2|15352.7|15355.2|15353.7|15355.2|15353.7|15354.9|15352.4|17
1650655100000|2022-04-22 19:18:20|15354.9|15352.4|15354.9|15352.4|15354.9|15352.4|15353.9|15352.4|9
1650655110000|2022-04-22 19:18:30|15355.2|15353.7|15354.9|15352.4|15355.9|15353.7|15353.9|15352.4|22
1650655120000|2022-04-22 19:18:40|15355.2|15353.7|15353.9|15352.4|15355.4|15353.9|15353.9|15352.4|27
1650655140000|2022-04-22 19:19:00||15351.4||15351.4||15351.4||15351.4|42
1650655150000|2022-04-22 19:19:10|15352.9|15350.4|15351.9|15350.4|15353.9|15351.2|15351.9|15350.4|15
1650655160000|2022-04-22 19:19:20|15351.7|15349.4|15351.9|15350.4|15352.2|15350.4|15351.7|15349.4|1
1650655170000|2022-04-22 19:19:30|15352.9|15349.4|15352.9|15351.4|15352.9|15351.4|15352.9|15349.4|96
1650655180000|2022-04-22 19:19:40|15351.9|15350.4|15352.9|15351.4|15352.9|15351.4|15351.9|15350.4|21
1650655190000|2022-04-22 19:19:50|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|9
1650655200000|2022-04-22 19:20:00|15353.7|15351.4|15353.9|15352.4|15353.9|15352.4|15352.9|15351.4|53
1650655210000|2022-04-22 19:20:10|15353.7|15351.4|15353.9|15352.4|15353.9|15352.4|15353.7|15351.4|0
1650655220000|2022-04-22 19:20:20|15355.2|15353.7|15355.2|15353.7|15355.4|15353.9|15355.2|15353.7|7
1650655230000|2022-04-22 19:20:30|||||||||1
1650655240000|2022-04-22 19:20:40|||||||||2
1650655250000|2022-04-22 19:20:50|15356.2|15354.7|15356.2|15353.7|15356.2|15354.7|15355.2|15353.7|25
1650655260000|2022-04-22 19:21:00|15355.9|15354.4|15356.4|15353.9|15357.4|15355.2|15355.9|15353.7|36
1650655270000|2022-04-22 19:21:10|15356.2|15353.7|15355.4|15353.9|15356.4|15354.7|15355.4|15353.7|4
1650655280000|2022-04-22 19:21:20|15356.2|15354.7|15355.2|15353.7|15356.2|15354.7|15355.2|15353.7|30
1650655290000|2022-04-22 19:21:30|15356.4|15353.9|15355.9|15353.4|15356.4|15354.7|15355.2|15353.4|20
1650655300000|2022-04-22 19:21:40|15355.2|15353.7|15356.2|15354.7|15356.4|15354.7|15355.2|15353.7|12
1650655310000|2022-04-22 19:21:50|15355.2|15353.7|15355.2|15353.7|15355.2|15353.7|15355.2|15353.7|3
1650655330000|2022-04-22 19:22:10|15356.2|15353.9|15356.2|15353.7|15356.2|15353.9|15355.2|15353.7|8
1650655340000|2022-04-22 19:22:20|15355.4|15353.9|15355.2|15353.7|15355.4|15353.9|15355.2|15353.7|6
1650655350000|2022-04-22 19:22:30|||||||||1
1650655370000|2022-04-22 19:22:50|15354.2|15352.7|15352.9|15351.4|15354.2|15352.7|15352.9|15351.4|10
1650655380000|2022-04-22 19:23:00|15351.9|15350.4|15351.9|15350.4|15351.9|15350.4|15351.9|15350.4|5
1650655390000|2022-04-22 19:23:10|15352.9|15351.4|15352.9|15350.4|15352.9|15351.4|15351.9|15350.4|7
1650655400000|2022-04-22 19:23:20|15351.9||15351.9||15351.9||15351.9||25
1650655420000|2022-04-22 19:23:40|15352.9|15351.4|15352.9|15350.4|15352.9|15351.4|15352.7|15350.2|0
1650655430000|2022-04-22 19:23:50|15352.2|15350.7|15352.9|15350.4|15352.9|15351.4|15351.9|15350.2|1
1650655440000|2022-04-22 19:24:00|15352.2|15350.7|15351.9|15350.4|15352.2|15350.7|15351.9|15349.4|3
1650655450000|2022-04-22 19:24:10|15352.2|15349.4|15350.9|15349.4|15352.2|15350.4|15350.9|15349.4|14
1650655460000|2022-04-22 19:24:20|15349.9|15348.4|15349.9|15348.4|15350.2|15348.4|15348.9|15347.4|6
1650655470000|2022-04-22 19:24:30|15349.7|15347.4|15349.9|15348.4|15349.9|15348.4|15349.7|15347.4|1
1650655480000|2022-04-22 19:24:40|15348.9|15347.4|15349.9|15348.4|15349.9|15348.4|15348.9|15347.4|99
1650655490000|2022-04-22 19:24:50|15349.7|15348.2|15348.9|15347.4|15349.9|15348.4|15348.9|15347.4|0
1650655500000|2022-04-22 19:25:00|15347.9|15346.4|15347.9|15346.4|15348.9|15347.4|15347.9|15346.2|3
1650655510000|2022-04-22 19:25:10|||||||||6
1650655530000|2022-04-22 19:25:30|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|3
1650655540000|2022-04-22 19:25:40|15349.7|15347.2|15349.9|15347.4|15349.9|15348.4|15348.7|15346.7|0
1650655550000|2022-04-22 19:25:50|15348.9|15347.2|15348.9|15347.4|15349.7|15347.4|15348.9|15347.2|0
1650655560000|2022-04-22 19:26:00|15349.9|15348.4|15349.9|15348.4|15349.9|15348.4|15349.9|15348.4|1
1650655570000|2022-04-22 19:26:10|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|94
1650655580000|2022-04-22 19:26:20|15350.4|15348.9|15349.9|15348.4|15350.4|15348.9|15349.9|15348.4|26
1650655600000|2022-04-22 19:26:40|15349.7|15347.4|15349.9|15348.4|15349.9|15348.4|15349.7|15347.4|5
1650655610000|2022-04-22 19:26:50|15349.7|15348.2|15348.9|15347.4|15350.2|15348.4|15348.9|15347.4|2
1650655620000|2022-04-22 19:27:00|15349.9|15348.4|15348.9|15347.4|15349.9|15348.4|15348.9|15347.4|9
1650655630000|2022-04-22 19:27:10|15348.7|15347.2|15348.7|15346.2|15348.9|15347.2|15348.7|15346.2|4
1650655640000|2022-04-22 19:27:20|15348.2|15346.7|15348.9|15347.4|15348.9|15347.4|15347.9|15346.4|10
1650655650000|2022-04-22 19:27:30|15349.9|15348.4|15349.9|15348.4|15349.9|15348.4|15349.9|15348.4|0
1650655660000|2022-04-22 19:27:40|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|8
1650655670000|2022-04-22 19:27:50|15349.4|15347.9|15348.9|15346.4|15350.2|15348.4|15348.9|15346.4|5
1650655680000|2022-04-22 19:28:00|15348.4|15346.9|15348.9|15347.4|15348.9|15347.4|15347.9|15346.2|1
1650655690000|2022-04-22 19:28:10|15349.2|15346.7|15348.9|15346.4|15349.2|15347.4|15348.7|15346.4|0
1650655700000|2022-04-22 19:28:20|15348.7|15347.2|15348.9|15347.4|15348.9|15347.4|15348.7|15347.2|0
1650655710000|2022-04-22 19:28:30|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|7
1650655720000|2022-04-22 19:28:40|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|5
1650655730000|2022-04-22 19:28:50|15349.7|15347.2|15348.9|15347.4|15349.7|15347.4|15348.9|15347.2|0
1650655740000|2022-04-22 19:29:00|15349.9||15349.9||15349.9||15348.9||1
1650655750000|2022-04-22 19:29:10|15348.9||15348.9||15348.9||15348.9||1
1650655760000|2022-04-22 19:29:20|15347.9|15346.4|15346.9|15345.4|15347.9|15346.4|15346.9|15345.2|5
1650655780000|2022-04-22 19:29:40|||||||||3
1650655790000|2022-04-22 19:29:50|15346.4|15344.9|15346.9|15345.4|15346.9|15345.4|15345.9|15344.4|16
1650655800000|2022-04-22 19:30:00|15347.9|15346.4|15346.9|15345.4|15347.9|15346.4|15346.9|15345.4|91
1650655810000|2022-04-22 19:30:10|15345.9|15344.4|15346.9|15344.4|15346.9|15344.4|15345.9|15344.4|4
1650655820000|2022-04-22 19:30:20||15345.4||15344.4||15345.4||15344.4|0
1650655830000|2022-04-22 19:30:30||15345.4||15345.4||15345.4||15345.4|0
1650655840000|2022-04-22 19:30:40|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|6
1650655860000|2022-04-22 19:31:00|||||||||12
1650655870000|2022-04-22 19:31:10|||||||||1
1650655880000|2022-04-22 19:31:20|15347.4|15345.9|15347.9|15345.4|15347.9|15345.9|15346.9|15345.2|2
1650655890000|2022-04-22 19:31:30|15346.9|15346.2|15348.9|15346.4|15348.9|15346.4|15346.9|15346.2|5
1650655900000|2022-04-22 19:31:40|15347.9|15346.7|15348.9|15346.4|15348.9|15346.7|15347.9|15346.4|0
1650655910000|2022-04-22 19:31:50|15347.9|15346.7|15347.9|15346.4|15349.2|15346.7|15347.9|15346.4|2
1650655920000|2022-04-22 19:32:00|15348.9||15347.9||15348.9||15347.9||7
1650655930000|2022-04-22 19:32:10|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|2
1650655950000|2022-04-22 19:32:30|15348.7|15346.2|15347.9|15346.4|15348.9|15346.7|15347.9|15346.2|5
1650655960000|2022-04-22 19:32:40|15347.7|15346.2|15346.9|15345.4|15347.9|15346.4|15346.9|15345.4|5
1650655980000|2022-04-22 19:33:00|15346.7|15344.4|15346.9|15345.4|15346.9|15345.4|15345.9|15344.2|8
1650655990000|2022-04-22 19:33:10||15344.4||15345.4||15345.4||15344.4|1
1650656020000|2022-04-22 19:33:40|15347.9|15346.4|15347.9|15345.4|15347.9|15346.4|15347.9|15345.4|24
1650656030000|2022-04-22 19:33:50|15347.7|15346.2|15347.9|15346.4|15347.9|15346.4|15347.7|15346.2|0
1650656040000|2022-04-22 19:34:00|15347.4|15345.9|15346.9|15345.4|15347.4|15345.9|15346.9|15345.4|13
1650656050000|2022-04-22 19:34:10|15347.7|15345.2|15347.9|15346.4|15347.9|15346.4|15347.7|15345.2|2
1650656070000|2022-04-22 19:34:30|15348.9||15347.9||15348.9||15347.9||8
1650656080000|2022-04-22 19:34:40||15345.4||15346.4||15346.4||15345.4|22
1650656090000|2022-04-22 19:34:50|15348.9|15346.7|15347.9|15346.4|15349.2|15346.7|15347.9|15346.4|2
1650656100000|2022-04-22 19:35:00|||||||||1
1650656110000|2022-04-22 19:35:10|15346.9|15345.4|15347.9|15346.4|15347.9|15346.4|15346.9|15345.4|9
1650656120000|2022-04-22 19:35:20|15348.9||15347.9||15348.9||15347.9||0
1650656140000|2022-04-22 19:35:40|15348.9||15347.9||15348.9||15347.9||0
1650656150000|2022-04-22 19:35:50|15347.7|15346.2|15347.9|15345.4|15348.2|15346.4|15346.9|15345.4|1
1650656160000|2022-04-22 19:36:00|15347.7|15345.2|15345.9|15344.4|15347.9|15345.7|15345.9|15344.4|0
1650656180000|2022-04-22 19:36:20|15346.4|15344.9|15346.9|15344.4|15346.9|15344.9|15346.4|15344.4|3
1650656190000|2022-04-22 19:36:30|15345.9||15345.9||15345.9||15345.9||1
1650656200000|2022-04-22 19:36:40|15346.9|15345.4|15346.9|15345.4|15346.9|15345.4|15346.9|15345.4|7
1650656210000|2022-04-22 19:36:50|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15347.9|15345.4|6
1650656220000|2022-04-22 19:37:00|15348.2|15345.7|15347.9|15345.4|15348.2|15345.7|15347.9|15345.4|1
1650656230000|2022-04-22 19:37:10|15348.9|15346.4|15349.9|15348.4|15349.9|15348.4|15348.9|15346.4|8
1650656240000|2022-04-22 19:37:20||15347.4||15347.4||15347.4||15347.4|2
1650656250000|2022-04-22 19:37:30|15349.7|15348.2|15349.9|15348.4|15349.9|15348.4|15349.2|15347.4|1
1650656270000|2022-04-22 19:37:50|15350.9|15349.4|15349.9|15348.4|15350.9|15349.4|15349.9|15348.4|8
1650656280000|2022-04-22 19:38:00|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|15350.9|15348.4|12
1650656290000|2022-04-22 19:38:10|15351.2|15348.7|15350.9|15348.4|15351.2|15348.7|15350.9|15348.4|7
1650656300000|2022-04-22 19:38:20|15350.7|15349.2|15350.9|15349.4|15350.9|15349.4|15350.7|15349.2|0
1650656310000|2022-04-22 19:38:30|15350.2|15348.4|15349.9|15348.4|15350.2|15348.7|15349.9|15348.4|12
1650656330000|2022-04-22 19:38:50|15348.9|15347.4|15349.9|15348.4|15349.9|15348.4|15348.9|15347.4|7
1650656340000|2022-04-22 19:39:00|15350.2|15347.7|15349.9|15347.4|15350.2|15348.4|15349.9|15347.4|0
1650656350000|2022-04-22 19:39:10|15349.7|15348.2|15349.9|15347.4|15349.9|15348.4|15348.9|15347.4|5
1650656370000|2022-04-22 19:39:30|15348.9||15348.9||15348.9||15348.9||0
1650656390000|2022-04-22 19:39:50|||||||||1
1650656400000|2022-04-22 19:40:00|15347.9|15346.4|15347.9|15345.4|15347.9|15346.4|15346.9|15345.4|9
1650656410000|2022-04-22 19:40:10|15346.9|15344.9|15345.9|15344.4|15346.9|15344.9|15345.9|15344.4|7
1650656420000|2022-04-22 19:40:20|15346.9|15345.4|15346.9|15344.4|15346.9|15345.4|15346.9|15344.4|4
1650656440000|2022-04-22 19:40:40|15345.9|15345.4|15345.9|15344.4|15345.9|15345.4|15345.9|15344.4|4
1650656470000|2022-04-22 19:41:10|||||||||1
1650656480000|2022-04-22 19:41:20|15346.9|15345.2|15346.9|15345.4|15346.9|15345.4|15346.7|15345.2|8
1650656490000|2022-04-22 19:41:30||15344.4||15345.4||15345.4||15344.4|0
1650656500000|2022-04-22 19:41:40|15347.9|15346.4|15347.9|15346.4|15348.9|15346.7|15347.9|15346.4|4
1650656510000|2022-04-22 19:41:50|15348.9|15347.2|15348.9|15347.4|15348.9|15347.4|15348.7|15346.4|0
1650656520000|2022-04-22 19:42:00|15349.2|15346.7|15348.9|15346.4|15349.2|15347.2|15348.7|15346.4|3
1650656530000|2022-04-22 19:42:10||15347.4||15347.4||15347.4||15347.4|0
1650656550000|2022-04-22 19:42:30|15348.7|15346.4|15347.9|15346.4|15349.2|15347.2|15347.9|15346.4|4
1650656560000|2022-04-22 19:42:40|15348.2|15346.7|15348.9|15346.4|15349.2|15347.4|15348.2|15346.4|3
1650656570000|2022-04-22 19:42:50|15348.7|15347.2|15349.9|15347.4|15349.9|15348.4|15348.7|15347.2|14
1650656580000|2022-04-22 19:43:00|15348.9|15347.7|15348.9|15347.4|15349.9|15347.7|15348.9|15347.4|2
1650656590000|2022-04-22 19:43:10|15350.9|15349.4|15350.9|15349.4|15350.9|15349.4|15350.7|15348.4|387
1650656630000|2022-04-22 19:43:50|||||||||1
1650656640000|2022-04-22 19:44:00|15350.2|15348.4|15349.9|15348.4|15350.2|15348.7|15349.9|15348.4|2
1650656660000|2022-04-22 19:44:20|15348.9|15347.4|15348.4|15346.9|15348.9|15347.4|15348.4|15346.9|0
1650656670000|2022-04-22 19:44:30|15347.9|15346.4|15346.9|15345.4|15348.9|15347.4|15346.9|15345.4|5
1650656680000|2022-04-22 19:44:40|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|15347.9|15346.4|4
1650656690000|2022-04-22 19:44:50|15348.9|15346.7|15347.9|15346.4|15348.9|15346.7|15347.9|15346.4|0
1650656700000|2022-04-22 19:45:00|15348.9||15348.9||15348.9||15348.9||3
1650656710000|2022-04-22 19:45:10|15347.9|15345.4|15347.9|15345.4|15347.9|15345.4|15347.9|15345.4|0
1650656720000|2022-04-22 19:45:20|15346.9|15344.4|15346.9|15344.4|15346.9|15345.4|15346.9|15344.4|1
1650656730000|2022-04-22 19:45:30|15346.7|15345.2|15347.9|15345.4|15348.2|15346.4|15346.7|15345.2|9
1650656740000|2022-04-22 19:45:40|15348.7|15346.4|15348.9|15346.4|15348.9|15346.4|15348.7|15346.2|2
1650656750000|2022-04-22 19:45:50|15347.9||15348.9||15348.9||15347.9||0
1650656760000|2022-04-22 19:46:00|15347.9||15347.9||15347.9||15347.9||0
1650656770000|2022-04-22 19:46:10|15347.7|15345.4|15347.9|15346.4|15347.9|15346.4|15347.7|15345.4|0
1650656780000|2022-04-22 19:46:20|15348.4|15346.9|15348.9|15346.4|15348.9|15346.9|15348.4|15346.4|3
1650656790000|2022-04-22 19:46:30|15347.9|15345.4|15347.9|15345.4|15348.9|15345.4|15347.9|15345.4|0
1650656800000|2022-04-22 19:46:40|15346.9||15346.9||15346.9||15346.9||0
1650656810000|2022-04-22 19:46:50|15346.2|15344.7|15346.9|15345.4|15346.9|15345.4|15345.9|15344.2|4
1650656820000|2022-04-22 19:47:00|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|0
1650656830000|2022-04-22 19:47:10|15346.9|15345.4|15345.9|15344.4|15346.9|15345.4|15345.9|15344.4|6
1650656840000|2022-04-22 19:47:20|15346.9|15345.4|15346.9|15345.4|15346.9|15345.4|15346.9|15345.4|3
1650656850000|2022-04-22 19:47:30|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|15345.9|15344.4|6
1650656860000|2022-04-22 19:47:40|15346.9||15345.9||15346.9||15345.9||0
1650656890000|2022-04-22 19:48:10|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|15344.9|15343.4|1
1650656900000|2022-04-22 19:48:20|15344.7|15343.2|15343.9|15342.4|15344.7|15343.2|15343.9|15342.4|2
1650656910000|2022-04-22 19:48:30|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|5
1650656920000|2022-04-22 19:48:40|15343.4|15341.9|15343.9|15342.4|15344.2|15342.4|15342.9|15341.4|12
1650656930000|2022-04-22 19:48:50|15344.2|15341.4|15343.9|15342.4|15344.2|15342.4|15343.9|15341.4|0
1650656940000|2022-04-22 19:49:00|15344.9|15342.7|15342.9|15341.4|15344.9|15342.7|15342.9|15341.4|9
1650656960000|2022-04-22 19:49:20|15343.7|15342.2|15343.9|15341.4|15343.9|15342.4|15343.7|15341.4|6
1650656970000|2022-04-22 19:49:30|15342.9|15341.7|15342.9|15341.4|15343.9|15341.7|15342.9|15341.4|1
1650656980000|2022-04-22 19:49:40|15343.4|15341.9|15343.9|15341.4|15344.2|15341.9|15343.4|15341.4|1
1650656990000|2022-04-22 19:49:50|15343.2|15341.7|15342.9|15340.4|15343.2|15341.7|15341.9|15340.2|11
1650657000000|2022-04-22 19:50:00|15342.7|15340.2|15343.9|15342.4|15343.9|15342.4|15342.7|15340.2|4
1650657010000|2022-04-22 19:50:10|15344.9|15342.7|15342.9|15340.4|15345.2|15343.4|15342.9|15340.4|2
1650657020000|2022-04-22 19:50:20|15342.7|15341.2|15343.9|15342.4|15343.9|15342.4|15342.7|15341.2|2
1650657030000|2022-04-22 19:50:30|15344.2|15341.7|15343.9|15341.4|15344.2|15342.4|15343.9|15341.4|2
1650657040000|2022-04-22 19:50:40|15344.4|15342.4|15343.9|15341.4|15344.4|15342.4|15343.9|15341.4|0
1650657050000|2022-04-22 19:50:50|15342.9||15342.9||15343.9||15342.9||0
1650657060000|2022-04-22 19:51:00|15342.7|15341.2|15341.7|15340.2|15342.9|15341.4|15341.7|15340.2|5
1650657070000|2022-04-22 19:51:10|15342.4|15339.9|15341.7|15340.2|15342.9|15341.4|15341.7|15339.9|8
1650657080000|2022-04-22 19:51:20|15341.4|15339.9|15341.7|15340.2|15341.7|15340.2|15341.4|15339.2|1
1650657090000|2022-04-22 19:51:30|15340.7|15339.2|15341.7|15339.2|15341.7|15340.2|15340.7|15338.9|7
1650657100000|2022-04-22 19:51:40|15340.7|15340.2|15341.7|15340.2|15341.7|15340.2|15340.7|15340.2|3
1650657110000|2022-04-22 19:51:50|15341.9|15339.2|15341.7|15339.2|15341.9|15340.2|15341.7|15339.2|0
1650657120000|2022-04-22 19:52:00|15340.7||15340.7||15340.7||15340.7||0
1650657130000|2022-04-22 19:52:10|15341.2|15339.7|15341.7|15340.2|15342.9|15340.7|15341.2|15339.7|10
1650657140000|2022-04-22 19:52:20|15340.7|15339.2|15341.7|15340.2|15341.7|15340.2|15340.7|15339.2|16
1650657150000|2022-04-22 19:52:30||15339.2||15340.2||15340.2||15339.2|1
1650657160000|2022-04-22 19:52:40|15341.9|15340.4|15341.7|15340.2|15341.9|15340.4|15341.7|15340.2|0
1650657180000|2022-04-22 19:53:00|||||||||6
1650657190000|2022-04-22 19:53:10|15340.9|15339.2|15342.9|15340.4|15342.9|15340.4|15340.9|15339.2|14
1650657200000|2022-04-22 19:53:20|15343.9|15341.4|15343.9|15342.4|15343.9|15342.4|15343.9|15341.4|15
1650657210000|2022-04-22 19:53:30|15344.2|15342.7|15343.9|15342.4|15344.9|15342.7|15343.9|15342.2|4
1650657220000|2022-04-22 19:53:40|15344.7|15342.2|15344.9|15342.4|15344.9|15343.4|15343.9|15342.2|0
1650657230000|2022-04-22 19:53:50|15345.9|15343.4|15345.9|15344.4|15345.9|15344.4|15345.7|15343.4|3
1650657240000|2022-04-22 19:54:00|||||||||1
1650657250000|2022-04-22 19:54:10|15346.9|15345.4|15347.9|15346.4|15347.9|15346.4|15346.9|15345.2|10
1650657260000|2022-04-22 19:54:20|15347.7|15346.2|15346.9|15345.4|15348.4|15346.4|15346.9|15344.4|4
1650657270000|2022-04-22 19:54:30|15346.4|15344.4|15344.9|15342.4|15346.4|15344.4|15344.7|15342.4|15
1650657280000|2022-04-22 19:54:40|15345.9|15343.4|15345.9|15344.4|15345.9|15344.4|15345.9|15343.4|62
1650657290000|2022-04-22 19:54:50|15345.4|15343.9|15345.9|15344.4|15345.9|15344.4|15344.9|15343.4|18
1650657300000|2022-04-22 19:55:00|15344.9|15343.4|15346.9|15345.4|15346.9|15345.4|15344.9|15342.4|14
1650657310000|2022-04-22 19:55:10||15344.4||15345.4||15345.4||15344.4|13
1650657320000|2022-04-22 19:55:20|15346.7|15344.4|15347.9|15346.4|15348.9|15347.2|15346.7|15344.4|17
1650657330000|2022-04-22 19:55:30|15348.9|15347.4|15348.7|15346.2|15348.9|15347.4|15347.9|15346.2|3
1650657340000|2022-04-22 19:55:40|15348.9|15346.4|15348.9|15347.4|15348.9|15347.4|15348.9|15346.4|0
1650657360000|2022-04-22 19:56:00|15349.4|15347.9|15349.9|15348.4|15349.9|15348.4|15349.4|15347.9|12
1650657370000|2022-04-22 19:56:10|||||||||3
1650657380000|2022-04-22 19:56:20|15350.9|15349.4|15350.9|15349.4|15351.2|15349.4|15349.9|15348.4|53
1650657390000|2022-04-22 19:56:30|||||||||66
1650657400000|2022-04-22 19:56:40|15351.4|15349.9|15350.9|15349.4|15351.4|15349.9|15350.9|15349.4|22
1650657410000|2022-04-22 19:56:50|||||||||7
1650657420000|2022-04-22 19:57:00|||||||||1
1650657430000|2022-04-22 19:57:10|||||||||6
1650657470000|2022-04-22 19:57:50|15351.2|15348.7|15350.9|15348.4|15351.2|15349.4|15350.9|15348.4|19
1650657480000|2022-04-22 19:58:00|||||||||5
1650657490000|2022-04-22 19:58:10|15350.7|15349.4|15350.9|15348.4|15351.2|15349.4|15350.7|15348.4|32
1650657510000|2022-04-22 19:58:30|15349.9||15349.9||15349.9||15349.9||0
1650657520000|2022-04-22 19:58:40|15350.9||15350.9||15350.9||15350.9||5
1650657530000|2022-04-22 19:58:50|15350.7|15349.4|15350.9|15348.4|15350.9|15349.4|15350.7|15348.4|68
1650657540000|2022-04-22 19:59:00|15350.4|15347.4|15350.9|15347.4|15350.9|15347.4|15350.4|15346.9|110
1650657570000|2022-04-22 19:59:30|15349.9||15349.9||15349.9||15349.9||2
1650657580000|2022-04-22 19:59:40|15349.2|15347.7|15348.9|15347.4|15349.2|15347.7|15348.9|15347.4|7
1650657590000|2022-04-22 19:59:50|||||||||10
1650866700000|2022-04-25 06:05:00|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|17
1650866710000|2022-04-25 06:05:10|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|7
1650866720000|2022-04-25 06:05:20|15374.3|15372.8|15375.3|15373.8|15375.3|15373.8|15374.3|15372.8|31
1650866730000|2022-04-25 06:05:30|15376.3||15375.3||15376.3||15375.3||10
1650866740000|2022-04-25 06:05:40|15376.3|15374.8|15377|15375.5|15377.5|15375.8|15376.3|15374.8|96
1650866750000|2022-04-25 06:05:50|15377.3|15374.8|15376.3|15374.8|15377.3|15374.8|15376.3|15374.8|13
1650866760000|2022-04-25 06:06:00|15377.3|15375|15377.3|15374.8|15377.3|15375.5|15376.3|15374.8|28
1650866770000|2022-04-25 06:06:10||15375.8||15375.8||15375.8||15374.8|51
1650866780000|2022-04-25 06:06:20|15376.3|15374.8|15374.3|15372.8|15376.3|15374.8|15374.3|15372.8|142
1650866790000|2022-04-25 06:06:30|||||||||8
1650866800000|2022-04-25 06:06:40||15371.8||15372.8||15372.8||15371.8|15
1650866810000|2022-04-25 06:06:50||15371.8||15371.8||15371.8||15371.8|1
1650866820000|2022-04-25 06:07:00|15375.3|15372.8|15375.3|15373.8|15375.3|15373.8|15375.3|15372.8|13
1650866830000|2022-04-25 06:07:10|15374.8|15373.3|15375.3|15373.8|15376.3|15374.8|15374.8|15373.3|53
1650866840000|2022-04-25 06:07:20|15374.3|15372.8|15374.3|15371.8|15375.3|15373.8|15374.3|15371.8|33
1650866850000|2022-04-25 06:07:30|15373.3|15370.8|15372.3|15369.8|15373.3|15371|15372|15369.5|43
1650866860000|2022-04-25 06:07:40|15371.8|15370.8|15369.3|15367.8|15371.8|15370.8|15369.3|15367.8|33
1650866870000|2022-04-25 06:07:50|15371|15369.5|15371|15369.5|15372|15369.5|15371|15369.5|36
1650866880000|2022-04-25 06:08:00|15372|15371.8|15372.3|15370.8|15373.3|15371.8|15371|15369.5|184
1650866890000|2022-04-25 06:08:10|15372.5|15371|15372.3|15370.8|15373.3|15371.8|15372.3|15370.8|24
1650866900000|2022-04-25 06:08:20|15372|15369.5|15372.3|15370.8|15372.3|15370.8|15371|15369.5|15
1650866910000|2022-04-25 06:08:30|15372|15369.5|15372.3|15370.8|15372.3|15370.8|15370|15368.5|29
1650866920000|2022-04-25 06:08:40|15371.3|15369.8|15371|15369.5|15372|15369.8|15371|15369.5|24
1650866930000|2022-04-25 06:08:50|15371.3|15369.8|15371|15369.5|15372.3|15370.8|15371|15369.5|14
1650866940000|2022-04-25 06:09:00|15371.3|15368.8|15370|15368.5|15371.3|15369.5|15370|15368.5|89
1650866950000|2022-04-25 06:09:10|15370.5|15369|15372.3|15370.8|15373.3|15371.8|15369.7|15368.2|45
1650866960000|2022-04-25 06:09:20|15373.3|15370.5|15373.3|15371.8|15373.3|15371.8|15372.3|15370.5|14
1650866970000|2022-04-25 06:09:30|15372.3|15370.8|15370|15368.5|15372.3|15370.8|15370|15368.5|31
1650866980000|2022-04-25 06:09:40|15371|15369.5|15370|15368.5|15371|15369.5|15369|15367.5|35
1650866990000|2022-04-25 06:09:50|15371|15368.8|15372|15369.5|15372|15369.8|15370|15368.5|25
1650867000000|2022-04-25 06:10:00|15372.3|15370.8|15372.5|15370|15373.3|15371.8|15372.3|15370|32
1650867010000|2022-04-25 06:10:10|15372|15369.5|15371|15369.5|15372.3|15370.8|15371|15369.5|16
1650867020000|2022-04-25 06:10:20|15370|15368.5|15371|15369.5|15371|15369.5|15370|15368.5|12
1650867030000|2022-04-25 06:10:30|15372.3|15370.8|15375.3|15372.8|15375.3|15372.8|15372.3|15370.8|11
1650867040000|2022-04-25 06:10:40|15374.3|15373.8|15375.3|15373.8|15375.3|15373.8|15374.3|15372.8|28
1650867050000|2022-04-25 06:10:50|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|13
1650867060000|2022-04-25 06:11:00|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|17
1650867070000|2022-04-25 06:11:10|||||||||3
1650867080000|2022-04-25 06:11:20|15374.3|15372.8|15375.3|15373.8|15375.5|15373.8|15374.3|15372.8|78
1650867090000|2022-04-25 06:11:30|15375.8|15374.3|15375.3|15373.8|15375.8|15374.3|15375.3|15373.8|56
1650867100000|2022-04-25 06:11:40|||||||||13
1650867120000|2022-04-25 06:12:00|15376.3|15374.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|44
1650867130000|2022-04-25 06:12:10|15376.3|15374.5|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|11
1650867140000|2022-04-25 06:12:20|15376.3|15374|15375.3|15373.8|15376.3|15374|15375.3|15373.8|4
1650867150000|2022-04-25 06:12:30|15375.5|15374|15375.3|15373.8|15376.3|15374.8|15374.8|15372.8|26
1650867160000|2022-04-25 06:12:40|15376.3|15374.8|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|63
1650867170000|2022-04-25 06:12:50|15376.3|15374.8|15377.5|15376|15377.5|15376|15376.3|15374.8|58
1650867180000|2022-04-25 06:13:00|15376.3|15374.8|15378.5|15377|15378.5|15377|15376.3|15374.8|25
1650867190000|2022-04-25 06:13:10|15379.3|15377.8|15379.3|15377.8|15380.5|15379|15379.3|15377.8|50
1650867200000|2022-04-25 06:13:20|15379.5|15378|15381.5|15380|15383.2|15381.7|15379.3|15377.8|3
1650867210000|2022-04-25 06:13:30|15380.5|15379|15380.5|15379|15381.5|15379.3|15380.5|15379|20
1650867220000|2022-04-25 06:13:40|15381.1|15379.6|15381.5|15380|15382.5|15380|15381.1|15379.6|20
1650867230000|2022-04-25 06:13:50|||||||||1
1650867240000|2022-04-25 06:14:00|15382.5|15381|15382.5|15381|15382.5|15381|15382.5|15381|46
1650867250000|2022-04-25 06:14:10|15382.8|15381.3|15383.5|15381|15383.5|15382|15382.8|15381|19
1650867260000|2022-04-25 06:14:20|15383.3|15381.8|15382.5|15381|15383.5|15382|15382.5|15380.8|7
1650867270000|2022-04-25 06:14:30|15382.8|15381.3|15382.5|15381|15383.5|15381.3|15381.5|15380|16
1650867280000|2022-04-25 06:14:40|15382.8|15381.3|15382.5|15381|15383.5|15381.6|15382.5|15380.8|30
1650867290000|2022-04-25 06:14:50|15383.5|15381.3|15382.5|15381|15383.8|15381.8|15382.5|15380.8|33
1650867300000|2022-04-25 06:15:00|15381.8|15380|15382.5|15380|15382.5|15380.3|15381.5|15380|18
1650867310000|2022-04-25 06:15:10|15381.5|15379|15381.5|15380|15381.8|15380|15380.5|15378.8|59
1650867320000|2022-04-25 06:15:20|||||||||6
1650867330000|2022-04-25 06:15:30|15382.1|15380.6|15381.5|15380|15382.8|15381|15381.5|15380|83
1650867340000|2022-04-25 06:15:40|15381.8|15379.3|15381.5|15380|15381.8|15380|15380.5|15379|57
1650867350000|2022-04-25 06:15:50|15380.5|15379|15382.5|15380|15382.5|15381|15380.3|15378.8|14
1650867360000|2022-04-25 06:16:00|15381.5|15379.8|15381.5|15379|15381.5|15379.8|15381.3|15379|22
1650867370000|2022-04-25 06:16:10|15380.8|15379.3|15382.3|15380.8|15382.8|15381.3|15380.3|15378.8|26
1650867380000|2022-04-25 06:16:20|15383.3|15381.8|15383.5|15382|15383.5|15382|15382.3|15380.8|106
1650867390000|2022-04-25 06:16:30|||||||||28
1650867400000|2022-04-25 06:16:40|15384|15382.5|15382.3|15380.8|15384.5|15383|15382.3|15380.8|137
1650867410000|2022-04-25 06:16:50|15381.3|15379.8|15380.3|15378.8|15382.1|15379.8|15380.3|15378.8|15
1650867420000|2022-04-25 06:17:00|15380.8|15379.3|15382.5|15380|15382.5|15380.3|15380.8|15379.3|44
1650867430000|2022-04-25 06:17:10|15382.3|15380.8|15380|15377.5|15383.2|15381|15379.3|15377.5|155
1650867440000|2022-04-25 06:17:20|15380.5|15378|15380.3|15378.8|15380.5|15379|15380.3|15377.8|10
1650867450000|2022-04-25 06:17:30|15380.5|15378|15380.3|15378.8|15380.5|15378.8|15380.3|15378|7
1650867460000|2022-04-25 06:17:40|||||||||9
1650867470000|2022-04-25 06:17:50|15380|15377.5|15379|15376.5|15380.5|15378.8|15378.3|15376.5|99
1650867480000|2022-04-25 06:18:00|15379.3|15376.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|69
1650867490000|2022-04-25 06:18:10|15379.8|15378.3|15381.3|15379.8|15382.3|15380.8|15379.8|15378.3|47
1650867500000|2022-04-25 06:18:20|15380.8|15379.3|15381.3|15379.8|15381.3|15379.8|15380|15377.8|60
1650867510000|2022-04-25 06:18:30|15380.8|15379.3|15380.3|15378.8|15380.8|15379.3|15379.3|15377.8|25
1650867520000|2022-04-25 06:18:40|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|15379.3|15377.8|16
1650867530000|2022-04-25 06:18:50|15378.3|15376.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.8|71
1650867540000|2022-04-25 06:19:00|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15380|15377.8|20
1650867550000|2022-04-25 06:19:10|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|15381.3|15379.8|38
1650867560000|2022-04-25 06:19:20|15381.5|15378.8|15381.3|15379.8|15381.5|15379.8|15380.3|15378.8|18
1650867570000|2022-04-25 06:19:30|15380.3|15378.8|15381.3|15379.8|15381.3|15379.8|15380.3|15378.8|25
1650867580000|2022-04-25 06:19:40|15382.3|15380.8|15381.3|15379.8|15382.3|15380.8|15381.3|15379.8|34
1650867590000|2022-04-25 06:19:50|15382.3|15380.5|15381.3|15379.8|15382.3|15380.8|15381.3|15379.8|34
1650867600000|2022-04-25 06:20:00|15382.3|15380.8|15381.3|15379.8|15383.3|15381.8|15381.3|15379.8|117
1650867610000|2022-04-25 06:20:10|15381|15378.8|15379.3|15377.8|15381|15378.8|15379.3|15377.5|37
1650867620000|2022-04-25 06:20:20|15378.8|15377.3|15378|15376.5|15378.8|15377.3|15377.3|15375.8|126
1650867630000|2022-04-25 06:20:30|15378.3|15376.8|15376.3|15374.8|15379.5|15377.8|15376.3|15374.8|33
1650867640000|2022-04-25 06:20:40|15377.3|15375.8|15377.3|15375.8|15377.3|15375.8|15377.3|15374.8|125
1650867650000|2022-04-25 06:20:50|15377.8|15376.3|15379.3|15377.8|15379.5|15377.8|15377.8|15376.3|26
1650867660000|2022-04-25 06:21:00|15378.3|15376.8|15378.3|15376.8|15379.3|15377.8|15378.3|15376.8|99
1650867670000|2022-04-25 06:21:10|15379.3|15377.8|15379.3|15377.8|15380.3|15378.5|15379.3|15376.8|45
1650867680000|2022-04-25 06:21:20|||||||||8
1650867690000|2022-04-25 06:21:30|15380.3|15378.8|15378.3|15376.8|15380.3|15378.8|15378.3|15376.8|49
1650867700000|2022-04-25 06:21:40|15377.3|15375.8|15375.3|15373.8|15377.3|15375.8|15374.3|15372.8|108
1650867710000|2022-04-25 06:21:50|15376.3|15374.8|15377.3|15375.8|15377.3|15375.8|15376.3|15373.8|89
1650867720000|2022-04-25 06:22:00|15376.3|15374.8|15377.3|15375.8|15377.3|15375.8|15376.3|15374.8|108
1650867730000|2022-04-25 06:22:10|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378|15375.5|32
1650867740000|2022-04-25 06:22:20|15379.3|15377.8|15378.3|15376.8|15379.3|15377.8|15378.3|15376.8|33
1650867750000|2022-04-25 06:22:30|15378.5|15377|15379.3|15376.8|15379.3|15377|15378.5|15376.8|19
1650867760000|2022-04-25 06:22:40|15379|15377.5|15379.3|15377.8|15380.3|15378.8|15378.3|15376.8|25
1650867770000|2022-04-25 06:22:50|15378.3|15376.8|15379.3|15377.8|15379.3|15377.8|15378.3|15376.5|50
1650867780000|2022-04-25 06:23:00|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|10
1650867790000|2022-04-25 06:23:10|15379.3|15377.8|15377.3|15375.8|15379.3|15377.8|15377.3|15375.8|19
1650867800000|2022-04-25 06:23:20|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|19
1650867810000|2022-04-25 06:23:30|15377.3|15375.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.8|51
1650867820000|2022-04-25 06:23:40|15377.3|15375.8|15378.5|15377|15379.5|15378|15377.3|15375.8|87
1650867830000|2022-04-25 06:23:50|15378.3|15376.8|15374.3|15372.8|15378.3|15376.8|15374.3|15372.8|81
1650867840000|2022-04-25 06:24:00|15373.8|15372.3|15374.3|15372.8|15374.3|15372.8|15372.3|15370.8|265
1650867850000|2022-04-25 06:24:10|15375.3|15373.8|15376.3|15374.8|15376.3|15374.8|15375.3|15372.8|53
1650867860000|2022-04-25 06:24:20|15377.3|15375.8|15377|15374.5|15377.3|15375.8|15376.3|15374.5|45
1650867870000|2022-04-25 06:24:30|15377.3|15374.8|15377.3|15375.8|15378.3|15376.8|15377|15374.5|104
1650867880000|2022-04-25 06:24:40|15376.8|15375.3|15376.3|15374.8|15376.8|15375.3|15376.3|15374.8|74
1650867890000|2022-04-25 06:24:50|15376.8|15375.3|15377.3|15375.8|15377.3|15375.8|15376.8|15375.3|59
1650867900000|2022-04-25 06:25:00|||||||||2
1650867910000|2022-04-25 06:25:10|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|15378.3|15376.8|27
1650867920000|2022-04-25 06:25:20|15377.3|15375.8|15378.3|15376.8|15378.3|15376.8|15377.3|15375.8|101
1650867930000|2022-04-25 06:25:30|15379.3|15377.8|15380.3|15378.8|15380.3|15378.8|15379.3|15377.5|70
1650867940000|2022-04-25 06:25:40|15379.8|15378.3|15380.3|15378.8|15380.3|15378.8|15379.3|15377.8|75
1650867950000|2022-04-25 06:25:50|15379.8|15377.8|15379.3|15377.8|15379.8|15378.3|15379|15376.8|28
1650867960000|2022-04-25 06:26:00|15380.3|15378.8|15380.3|15378.8|15380.3|15378.8|15380|15377.8|43
1650867970000|2022-04-25 06:26:10|15381.3|15379.8|15381.3|15379.8|15382.3|15380.8|15381.3|15379.8|75
1650867990000|2022-04-25 06:26:30|15382.5|15380|15382.3|15380.8|15382.5|15380.8|15381.3|15379.8|67
1650868000000|2022-04-25 06:26:40|15383.3|15381.8|15384.3|15382.8|15384.3|15382.8|15382.3|15381.8|237
1650868010000|2022-04-25 06:26:50|15385.3|15383.8|15384.3|15382.8|15385.3|15383.8|15384.3|15382.8|184
1650868020000|2022-04-25 06:27:00|15385.3|15382.5|15384.3|15382.8|15385.3|15382.8|15384.3|15382.5|53
1650868030000|2022-04-25 06:27:10|15384|15382.5|15383.3|15381.8|15384.3|15382.8|15383.3|15381.8|210
1650868040000|2022-04-25 06:27:20|15381.3|15379.8|15382.3|15380.8|15383.3|15381.8|15381.3|15379.8|52
1650868050000|2022-04-25 06:27:30|15383.3|15381.8|15385.3|15383.8|15385.3|15383.8|15383.3|15380.8|41
1650868060000|2022-04-25 06:27:40|15384.3|15382.8|15383.6|15382.1|15385.3|15383.8|15383.6|15382.1|76
1650868070000|2022-04-25 06:27:50|15384.3|15382.8|15382.3|15380.8|15384.3|15382.8|15382.3|15380.8|18
1650868080000|2022-04-25 06:28:00|15383.3|15381.8|15383.3|15381.8|15383.3|15381.8|15383.3|15381.8|64
1650868090000|2022-04-25 06:28:10|15382.8|15381.3|15382.3|15380.8|15382.8|15381.3|15382.3|15380.8|9
1650868100000|2022-04-25 06:28:20|15381.3|15379.8|15383.3|15380.8|15383.3|15380.8|15381.3|15378.8|124
1650868110000|2022-04-25 06:28:30|15383|15381.5|15384.3|15382.8|15384.3|15382.8|15383|15381.5|52
1650868120000|2022-04-25 06:28:40|15385.3|15383.8|15386.3|15384.8|15386.3|15384.8|15385.3|15383.8|44
1650868130000|2022-04-25 06:28:50|||||||||6
1650868140000|2022-04-25 06:29:00|||||||||2
1650868150000|2022-04-25 06:29:10|15387.6|15386.1|15386.3|15384.8|15387.6|15386.1|15386.3|15384.8|37
1650868160000|2022-04-25 06:29:20|15386.6|15384.1|15385.3|15383.8|15386.6|15384.8|15385.3|15383.8|102
1650868170000|2022-04-25 06:29:30|15386.3|15384.8|15387.6|15386.1|15387.6|15386.1|15386.3|15384.8|288
1650868180000|2022-04-25 06:29:40|15388.6|15387.1|15387.6|15386.1|15388.6|15387.1|15387.6|15386.1|92
1650868190000|2022-04-25 06:29:50|15387.8|15386.3|15388.6|15386.1|15388.8|15387.1|15387.6|15386.1|27
1650868200000|2022-04-25 06:30:00|15387.8|15386.3|15387.6|15386.1|15388.6|15387.1|15387|15385.1|49
1650868210000|2022-04-25 06:30:10|15386.3|15384.8|15386.3|15384.8|15387.3|15384.8|15385.8|15384.3|88
1650868220000|2022-04-25 06:30:20|15385.3|15383.8|15386.3|15384.8|15386.3|15384.8|15385.3|15383.8|39
1650868230000|2022-04-25 06:30:30|15386.8|15385.3|15386.3|15384.8|15387.8|15386.1|15386.3|15384.8|39
1650868240000|2022-04-25 06:30:40|15386.8|15385.3|15388.6|15387.1|15388.6|15387.1|15386.8|15385.3|35
1650868250000|2022-04-25 06:30:50|15387.6|15386.1|15387.6|15386.1|15387.6|15386.1|15387.3|15385.8|49
1650868260000|2022-04-25 06:31:00|15388|15386.5|15389.6|15387.1|15389.6|15388.1|15387.6|15386.1|125
1650868270000|2022-04-25 06:31:10|15390.6|15388.1|15390.8|15389.3|15391.3|15389.3|15389.6|15388.1|145
1650868280000|2022-04-25 06:31:20|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|16
1650868290000|2022-04-25 06:31:30|15390.8|15388.3|15390.8|15389.3|15390.8|15389.3|15389.8|15388.1|61
1650868300000|2022-04-25 06:31:40|15391.6|15389.1|15390.8|15389.3|15391.6|15390.1|15390.6|15389.1|98
1650868310000|2022-04-25 06:31:50|15390.6|15389.1|15391.6|15390.1|15391.6|15390.1|15390.6|15389.1|8
1650868320000|2022-04-25 06:32:00|15390.6|15389.1|15390.8|15389.3|15391.6|15390.1|15390.6|15389.1|68
1650868330000|2022-04-25 06:32:10|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|15389.6|15388.1|144
1650868340000|2022-04-25 06:32:20|||||||||2
1650868350000|2022-04-25 06:32:30|15388.6|15387.1|15388.6|15387.1|15388.6|15387.1|15388.6|15387.1|21
1650868360000|2022-04-25 06:32:40|15388.1|15386.6|15387.6|15385.1|15388.1|15386.6|15387.6|15385.1|45
1650868370000|2022-04-25 06:32:50|15387.3|15384.8|15385.3|15383.8|15387.3|15385.1|15385.3|15383.8|34
1650868380000|2022-04-25 06:33:00|15384.3|15382.8|15386.3|15384.8|15386.3|15384.8|15384.3|15382.8|92
1650868390000|2022-04-25 06:33:10|15385.3|15383.8|15386.5|15385|15386.5|15385|15385.3|15383.8|125
1650868400000|2022-04-25 06:33:20|15387.6|15386.1|15392.8|15391.3|15392.8|15391.3|15387.6|15386.1|435
1650868410000|2022-04-25 06:33:30|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|139
1650868420000|2022-04-25 06:33:40|15394.3|15392.8|15394.3|15392.8|15394.3|15392.8|15393.6|15391.8|336
1650868430000|2022-04-25 06:33:50|15393.6|15392.1|15396.8|15395.3|15399.4|15397.9|15393.6|15392.1|111
1650868440000|2022-04-25 06:34:00|15395.8|15394.3|15397.8|15396.3|15398.8|15397.3|15395.6|15394.1|484
1650868450000|2022-04-25 06:34:10|15398.8|15397.3|15399.8|15398.3|15399.8|15398.3|15398.8|15397.3|81
1650868460000|2022-04-25 06:34:20|15399.3|15397.8|15399.8|15398.3|15400.1|15398.3|15398.8|15397.3|70
1650868470000|2022-04-25 06:34:30|15398.8|15397.3|15405.1|15403.6|15405.1|15403.6|15398.8|15397.3|180
1650868480000|2022-04-25 06:34:40|15406.1|15404.6|15407.1|15405.6|15407.1|15405.6|15406.1|15404.6|168
1650868490000|2022-04-25 06:34:50|15406.1|15404.6|15404.1|15402.6|15406.1|15404.6|15404.1|15402.6|32
1650868500000|2022-04-25 06:35:00|15403.1|15401.6|15400.8|15399.3|15403.1|15401.6|15400.8|15399.3|118
1650868510000|2022-04-25 06:35:10|15401.8|15400.3|15406.1|15404.6|15406.1|15404.6|15400.8|15399.3|249
1650868520000|2022-04-25 06:35:20|15405.8|15404.3|15406.1|15404.6|15407.1|15405.6|15405.1|15403.6|132
1650868530000|2022-04-25 06:35:30|15406.8|15404.3|15409.3|15407.8|15411.7|15410.2|15406.1|15404.3|162
1650868540000|2022-04-25 06:35:40|15409.1|15407.6|15412.1|15409.6|15412.1|15410.3|15409.1|15407.6|157
1650868550000|2022-04-25 06:35:50|15413.7|15412.2|15407.1|15405.6|15413.7|15412.2|15406.1|15404.6|113
1650868560000|2022-04-25 06:36:00|15406.1|15404.6|15403.1|15401.6|15406.1|15404.6|15402.3|15400.8|205
1650868570000|2022-04-25 06:36:10|15402.6|15401.1|15403.1|15401.6|15404.1|15402.6|15401.8|15400.3|73
1650868580000|2022-04-25 06:36:20|15404.1|15402.1|15406.1|15403.6|15406.1|15404.6|15403.1|15401.6|70
1650868590000|2022-04-25 06:36:30|15405.3|15403.8|15406.1|15404.6|15406.1|15404.6|15405.1|15403.6|51
1650868600000|2022-04-25 06:36:40|15405.1|15403.6|15407.1|15405.6|15408.1|15406.6|15405.1|15403.6|44
1650868610000|2022-04-25 06:36:50|15408.1|15406.6|15407.1|15405.6|15409.1|15407.6|15407.1|15405.6|123
1650868620000|2022-04-25 06:37:00|15406.1|15404.6|15406.1|15404.6|15407.1|15405.6|15404.1|15402.6|83
1650868630000|2022-04-25 06:37:10|15406.6|15405.1|15412.1|15410.6|15412.1|15410.6|15406.6|15405.1|152
1650868640000|2022-04-25 06:37:20|15411.1|15409.6|15415.1|15413.6|15415.3|15413.8|15411.1|15409.6|107
1650868650000|2022-04-25 06:37:30|15414.3|15412.8|15414.3|15411.8|15414.3|15412.8|15414.1|15411.8|64
1650868660000|2022-04-25 06:37:40|15413.1|15411.6|15413.1|15411.6|15413.1|15411.6|15411.1|15409.3|72
1650868670000|2022-04-25 06:37:50|15412.1|15410.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.6|38
1650868680000|2022-04-25 06:38:00|15412.1|15410.6|15412.1|15410.6|15413.1|15411.6|15411.1|15409.6|105
1650868690000|2022-04-25 06:38:10|15413.1|15411.6|15411.1|15409.6|15413.1|15411.6|15411.1|15409.6|64
1650868700000|2022-04-25 06:38:20|15412.1|15410.6|15416.3|15414.8|15416.3|15414.8|15412.1|15410.6|150
1650868710000|2022-04-25 06:38:30|15417.1|15415.6|15419.6|15418.1|15419.6|15418.1|15415.8|15414.3|595
1650868720000|2022-04-25 06:38:40|15418.6|15417.1|15418.6|15417.1|15419.6|15418.1|15418.6|15417.1|55
1650868730000|2022-04-25 06:38:50|15419.6|15417.8|15420.6|15419.1|15420.6|15419.1|15416.2|15414.7|124
1650868740000|2022-04-25 06:39:00|15419.6|15418.1|15416.3|15414.8|15420.6|15419.1|15415.2|15413.7|238
1650868750000|2022-04-25 06:39:10|15416.6|15415.1|15417.3|15415.8|15418.6|15417.1|15416.3|15414.8|162
1650868760000|2022-04-25 06:39:20|15418.3|15418.1|15418.6|15417.1|15420.1|15418.6|15417.3|15417.1|242
1650868770000|2022-04-25 06:39:30|15419.6|15418.1|15420.6|15419.1|15420.6|15419.1|15418.6|15417.1|208
1650868780000|2022-04-25 06:39:40|15419.6|15418.1|15424.6|15423.1|15424.6|15423.1|15419.6|15418.1|204
1650868790000|2022-04-25 06:39:50|15423.6|15422.1|15424.3|15421.8|15426.6|15425.1|15423.6|15421.8|118
1650868800000|2022-04-25 06:40:00|15424.6|15422.1|15420.6|15419.1|15424.6|15423.1|15420.6|15419.1|152
1650868810000|2022-04-25 06:40:10|15420.9|15419.4|15421.6|15420.1|15423.6|15422.1|15420.6|15419.1|147
1650868820000|2022-04-25 06:40:20|15421.9|15419.4|15421.1|15419.6|15422.9|15421.1|15420.6|15419.1|159
1650868830000|2022-04-25 06:40:30|15421.6|15420.1|15419.6|15417.1|15421.6|15420.1|15419.6|15417.1|160
1650868840000|2022-04-25 06:40:40|15418.6|15416.1|15419.6|15418.1|15419.6|15418.1|15416.2|15413.7|112
1650868850000|2022-04-25 06:40:50|15418.6|15417.1|15419.6|15418.1|15419.6|15418.1|15418.3|15416.8|94
1650868860000|2022-04-25 06:41:00|15418.6|15417.1|15417.3|15415.8|15419.6|15418.1|15417.3|15415.8|98
1650868870000|2022-04-25 06:41:10|15416.3|15414.8|15415.3|15413.8|15418.9|15417.1|15414.9|15413.4|130
1650868880000|2022-04-25 06:41:20|15416.3|15414.8|15415.3|15413.8|15416.3|15414.8|15414.3|15412.8|40
1650868890000|2022-04-25 06:41:30|15417.3|15415.8|15414.3|15412.8|15417.3|15415.8|15414.1|15412.6|21
1650868900000|2022-04-25 06:41:40|15413.1|15411.6|15414.3|15412.8|15415.3|15413.8|15412.1|15410.6|206
1650868910000|2022-04-25 06:41:50|15413.1|15411.6|15413.1|15410.6|15415.3|15413.8|15413.1|15410.6|83
1650868920000|2022-04-25 06:42:00|15412.1|15411.6|15413.1|15410.6|15413.1|15411.6|15412.1|15410.6|37
1650868930000|2022-04-25 06:42:10|15413.6|15411.6|15414.3|15412.8|15416.3|15413.8|15413.6|15411.6|69
1650868940000|2022-04-25 06:42:20|15413.1|15411.6|15413.1|15411.6|15414.3|15412.8|15412.1|15410.6|148
1650868950000|2022-04-25 06:42:30|15414.3|15412.8|15413.1|15411.6|15414.3|15412.8|15413.1|15411.6|31
1650868960000|2022-04-25 06:42:40|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|15412.1|15410.6|12
1650868970000|2022-04-25 06:42:50|15411.3|15409.6|15412.1|15410.6|15412.1|15410.6|15411.1|15409.3|80
1650868980000|2022-04-25 06:43:00|15411.1|15409.6|15411.1|15409.6|15412.1|15410.6|15411.1|15409.6|98
1650868990000|2022-04-25 06:43:10|15412.1|15410.6|15413.1|15411.6|15414.3|15412.1|15412.1|15410.6|74
1650869000000|2022-04-25 06:43:20|15414.3|15412.8|15414.3|15412.8|15415.3|15413.8|15413.1|15411.6|51
1650869010000|2022-04-25 06:43:30|15415.3|15413.8|15414.3|15412.8|15415.3|15413.8|15414.3|15412.8|25
1650869020000|2022-04-25 06:43:40|15414.9|15413.4|15416.3|15413.8|15416.3|15414.8|15414.3|15412.8|132
1650869030000|2022-04-25 06:43:50|15416.1|15414.6|15416.3|15414.8|15416.3|15414.8|15415.3|15413.6|5
1650869040000|2022-04-25 06:44:00|15417.3|15415.8|15415.3|15413.8|15417.6|15415.8|15415.3|15413.8|57
1650869050000|2022-04-25 06:44:10|15416.3|15414.6|15416.3|15414.8|15417.3|15415.8|15416.1|15414.6|53
1650869060000|2022-04-25 06:44:20|15415.9|15414.4|15415.3|15412.8|15415.9|15414.4|15414.3|15412.8|107
1650869070000|2022-04-25 06:44:30|15414.3|15413.8|15414.3|15412.8|15415.6|15413.8|15414.3|15412.8|98
1650869080000|2022-04-25 06:44:40|15413.8|15412.3|15413.1|15411.6|15413.8|15412.3|15413.1|15411.6|102
1650869090000|2022-04-25 06:44:50|15414.3|15412.8|15411.1|15408.6|15414.3|15412.8|15410.1|15408.3|68
1650869100000|2022-04-25 06:45:00|15410.1|15409.6|15414.3|15412.8|15414.3|15412.8|15410.1|15408.6|264
1650869110000|2022-04-25 06:45:10|15413.3|15411.8|15415.3|15413.8|15415.3|15413.8|15413.1|15411.6|62
1650869120000|2022-04-25 06:45:20|15416.3|15414.8|15416.3|15414.8|15416.3|15414.8|15416.3|15414.8|67
1650869130000|2022-04-25 06:45:30|15416.1|15414.6|15416.3|15414.8|15416.3|15414.8|15415.3|15413.8|43
1650869140000|2022-04-25 06:45:40|15415.3|15413.8|15416.3|15414.8|15417.3|15415.8|15415.3|15413.8|64
1650869150000|2022-04-25 06:45:50|15417.3|15415.8|15415.3|15413.8|15417.3|15415.8|15415.3|15413.8|24
1650869160000|2022-04-25 06:46:00|15416.3|15414.8|15416.3|15414.8|15418.3|15416.1|15416.3|15414.8|38
1650869170000|2022-04-25 06:46:10|15416.9|15415.4|15417.3|15415.8|15417.9|15416.4|15416.9|15415.4|34
1650869180000|2022-04-25 06:46:20|15416.9|15415.4|15418.6|15417.1|15419.6|15418.1|15416.3|15414.8|449
1650869190000|2022-04-25 06:46:30|15418.1|15416.6|15416.3|15414.8|15418.1|15416.6|15416.3|15414.8|80
1650869200000|2022-04-25 06:46:40|15417.3|15415.8|15416.3|15414.8|15417.3|15415.8|15416.3|15414.8|41
1650869210000|2022-04-25 06:46:50|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|31
1650869220000|2022-04-25 06:47:00|15414.3|15412.8|15415.3|15413.8|15415.6|15414.1|15413.1|15411.6|103
1650869230000|2022-04-25 06:47:10|15414.3|15412.8|15417.3|15415.8|15417.3|15415.8|15414.3|15412.8|133
1650869240000|2022-04-25 06:47:20|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|59
1650869250000|2022-04-25 06:47:30|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15419.6|15418.1|77
1650869260000|2022-04-25 06:47:40|15421.6|15420.1|15421.6|15420.1|15422.6|15421.1|15421.6|15420.1|100
1650869270000|2022-04-25 06:47:50|15422.6|15421.1|15423.6|15422.1|15425.1|15423.6|15421.6|15420.1|382
1650869280000|2022-04-25 06:48:00|15424.6|15423.1|15423.6|15422.1|15424.9|15423.1|15422.6|15421.1|174
1650869290000|2022-04-25 06:48:10|15422.6|15421.1|15423.6|15422.1|15423.6|15422.1|15422.6|15421.1|59
1650869300000|2022-04-25 06:48:20|15424.6|15423.1|15423.6|15422.1|15424.6|15423.1|15422.6|15421.1|93
1650869310000|2022-04-25 06:48:30|15423.1|15421.6|15425.6|15424.1|15425.6|15424.1|15422.6|15421.1|210
1650869320000|2022-04-25 06:48:40|15426.6|15425.1|15426.6|15425.1|15426.9|15425.1|15425.9|15423.8|49
1650869330000|2022-04-25 06:48:50|15425.6|15424.1|15424.6|15423.1|15425.6|15424.1|15423.6|15422.1|51
1650869340000|2022-04-25 06:49:00|15425.6|15424.1|15423.6|15422.1|15426.6|15425.1|15423.6|15421.1|232
1650869350000|2022-04-25 06:49:10|15422.6|15421.1|15420.6|15419.1|15422.6|15421.1|15419.6|15418.1|248
1650869360000|2022-04-25 06:49:20|15420.1|15418.6|15420.6|15419.1|15420.6|15419.1|15419.6|15418.1|67
1650869370000|2022-04-25 06:49:30|15419.6|15418.1|15419.6|15418.1|15420.9|15419.1|15419.6|15417.1|53
1650869380000|2022-04-25 06:49:40|15419.9|15417.1|15416.3|15414.8|15419.9|15418.1|15415.2|15413.7|150
1650869390000|2022-04-25 06:49:50|15417.3|15415.1|15415.2|15413.7|15417.6|15415.8|15415.2|15413.7|375
1650869400000|2022-04-25 06:50:00|15417.3|15415.8|15417.3|15415.8|15418.6|15417.1|15417.3|15415.8|95
1650869410000|2022-04-25 06:50:10|15417.6|15416.1|15416.3|15414.8|15417.6|15416.1|15416.3|15414.8|84
1650869420000|2022-04-25 06:50:20|15415.3|15413.8|15414.3|15412.8|15415.3|15413.8|15414.3|15412.8|82
1650869430000|2022-04-25 06:50:30|15415.3|15413.8|15419.6|15418.1|15419.6|15418.1|15415.3|15413.8|159
1650869440000|2022-04-25 06:50:40|15418.6|15417.1|15417.3|15415.8|15418.6|15417.1|15416.3|15414.8|88
1650869450000|2022-04-25 06:50:50|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|15418.6|15417.1|17
1650869460000|2022-04-25 06:51:00|15417.3|15415.8|15418.6|15417.1|15418.6|15417.1|15416|15414.5|44
1650869470000|2022-04-25 06:51:10|15419.7|15418.2|15420.6|15419.1|15422.6|15421.1|15419.6|15417.1|287
1650869480000|2022-04-25 06:51:20|15420.1|15418.6|15419.6|15418.1|15420.1|15418.6|15419.6|15418.1|92
1650869490000|2022-04-25 06:51:30|15419.1|15417.6|15417.3|15415.8|15419.1|15417.6|15417.3|15415.8|47
1650869500000|2022-04-25 06:51:40|15418.6|15417.1|15420.6|15419.1|15421.6|15420.1|15418.6|15417.1|190
1650869510000|2022-04-25 06:51:50|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|7
1650869520000|2022-04-25 06:52:00|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.3|15418.1|70
1650869530000|2022-04-25 06:52:10|15421.6|15420.1|15423.6|15422.1|15423.6|15422.1|15421.6|15420.1|181
1650869540000|2022-04-25 06:52:20|15424.6|15423.1|15423.6|15422.1|15425.6|15424.1|15423.6|15421.8|135
1650869550000|2022-04-25 06:52:30|15424.6|15423.1|15422.6|15421.1|15424.6|15423.1|15421.6|15420.1|109
1650869560000|2022-04-25 06:52:40|15421.6|15420.1|15420.6|15419.1|15421.6|15420.1|15419.6|15418.1|120
1650869570000|2022-04-25 06:52:50|15418.6|15417.1|15418.6|15417.1|15420.6|15418.6|15418.6|15417.1|67
1650869580000|2022-04-25 06:53:00|15417|15414.5|15417.3|15415.8|15418.6|15416.8|15416.3|15414|229
1650869590000|2022-04-25 06:53:10|15418.6|15417.1|15419.6|15418.1|15419.6|15418.1|15418.6|15417.1|37
1650869600000|2022-04-25 06:53:20|15420.6|15419.1|15420.6|15419.1|15421.6|15419.1|15420.6|15418.4|106
1650869610000|2022-04-25 06:53:30|15419.6|15418.1|15421.6|15420.1|15421.6|15420.1|15419.6|15418.1|24
1650869620000|2022-04-25 06:53:40|15422.1|15420.6|15424.6|15423.1|15424.6|15423.1|15422.1|15420.6|201
1650869630000|2022-04-25 06:53:50|15423.6|15422.1|15424.6|15423.1|15424.9|15423.1|15423.6|15422.1|294
1650869640000|2022-04-25 06:54:00|15425.6|15424.1|15425.6|15424.1|15425.6|15424.1|15424.6|15423.1|382
1650869650000|2022-04-25 06:54:10|15424.6|15423.1|15425.6|15424.1|15426.6|15425.1|15424.6|15423.1|113
1650869660000|2022-04-25 06:54:20|15426.6|15425.1|15425.6|15424.1|15426.6|15425.1|15425.6|15424.1|89
1650869670000|2022-04-25 06:54:30|15426.3|15424.8|15431.9|15430.4|15431.9|15430.4|15426.3|15424.8|204
1650869680000|2022-04-25 06:54:40|15430.9|15429.4|15433.1|15431.6|15433.1|15431.6|15429.8|15428.3|321
1650869690000|2022-04-25 06:54:50|15430.8|15429.3|15430.9|15429.4|15433.1|15431.6|15430.8|15429.1|134
1650869700000|2022-04-25 06:55:00|15429.9|15428.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|38
1650869710000|2022-04-25 06:55:10|15430.3|15428.8|15434.1|15431.6|15434.1|15432.6|15430.3|15428.8|383
1650869720000|2022-04-25 06:55:20|15433.1|15432.6|15437.1|15435.6|15437.1|15435.6|15433.1|15432.6|84
1650869730000|2022-04-25 06:55:30|15436.7|15435.2|15437.1|15434.6|15437.1|15435.6|15436.1|15434.6|284
1650869740000|2022-04-25 06:55:40|15436.1|15434.4|15436.1|15434.6|15437.1|15435.6|15435.1|15433.6|265
1650869750000|2022-04-25 06:55:50|15436.4|15434.9|15436.1|15433.6|15436.4|15434.9|15435.1|15433.6|144
1650869760000|2022-04-25 06:56:00|15435.1|15433.4|15437.1|15435.6|15438.1|15436.6|15435.1|15433.4|242
1650869770000|2022-04-25 06:56:10|15437.4|15435.9|15442.1|15440.6|15442.1|15440.6|15437.1|15435.6|350
1650869780000|2022-04-25 06:56:20|15441.1|15439.6|15444.4|15442.9|15444.4|15442.9|15441.1|15439.6|165
1650869790000|2022-04-25 06:56:30|15443.1|15441.6|15440.1|15437.6|15444.7|15442.9|15439.1|15437.6|286
1650869800000|2022-04-25 06:56:40|15439.1|15438.6|15443.1|15441.6|15444.4|15442.9|15439.1|15438.6|423
1650869810000|2022-04-25 06:56:50|15442.1|15440.6|15446.4|15444.9|15446.7|15444.9|15441.1|15439.6|231
1650869820000|2022-04-25 06:57:00|15445.4|15443.9|15445.4|15443.9|15446.4|15444.9|15444.4|15442.9|257
1650869830000|2022-04-25 06:57:10|15446.4|15444.9|15447.4|15445.9|15448.7|15447.2|15446.4|15444.9|348
1650869840000|2022-04-25 06:57:20|15446.7|15444.9|15444.4|15442.9|15448.9|15447.2|15443.1|15441.6|134
1650869850000|2022-04-25 06:57:30|15443.1|15441.6|15442.1|15440.6|15444.4|15442.9|15442.1|15440.6|153
1650869860000|2022-04-25 06:57:40|15441.6|15440.1|15443.1|15441.6|15443.1|15441.6|15441.1|15439.6|193
1650869870000|2022-04-25 06:57:50|15442.1|15440.6|15447.7|15446.2|15448.7|15447.2|15442.1|15440.6|166
1650869880000|2022-04-25 06:58:00|15447.4|15445.9|15447.4|15445.9|15448.7|15447.2|15446.4|15444.9|189
1650869890000|2022-04-25 06:58:10|15446.4|15444.9|15446.4|15444.9|15447.4|15445.9|15444.1|15442.6|244
1650869900000|2022-04-25 06:58:20|15446.3|15443.8|15451.7|15450.2|15451.7|15450.2|15446.3|15443.8|92
1650869910000|2022-04-25 06:58:30|15450.7|15449.2|15450.7|15449.2|15454.7|15453.2|15450.7|15449.2|242
1650869920000|2022-04-25 06:58:40|15449.2|15447.7|15446.9|15445.4|15449.7|15448.2|15446.9|15445.4|319
1650869930000|2022-04-25 06:58:50|15447.7|15446.2|15447.4|15445.9|15447.7|15446.2|15445.3|15442.8|97
1650869940000|2022-04-25 06:59:00|15446.4|15444.9|15448.7|15447.2|15449.7|15448.2|15446.4|15443.9|277
1650869950000|2022-04-25 06:59:10|15447.7|15446.2|15446.4|15444.9|15448.7|15447.2|15445.3|15443.8|174
1650869960000|2022-04-25 06:59:20|15446.9|15445.4|15446.9|15445.4|15446.9|15445.4|15446.9|15445.4|19
1650869970000|2022-04-25 06:59:30|15447.7|15446.2|15449.7|15448.2|15449.7|15448.2|15446.9|15445.4|136
1650869980000|2022-04-25 06:59:40|15450.2|15448.7|15451.7|15450.2|15452.4|15450.9|15450.2|15448.7|360
1650869990000|2022-04-25 06:59:50|15450.7|15449.2|15451.7|15450.2|15451.7|15450.2|15450.7|15449.2|174
1650870000000|2022-04-25 07:00:00|15452.7|15451.2|15445.4|15443.9|15452.7|15451.2|15443.3|15440.8|754
1650870010000|2022-04-25 07:00:10|15444.4|15442.9|15448.7|15447.2|15449.7|15448.2|15444.4|15442.9|305
1650870020000|2022-04-25 07:00:20|15447.7|15446.2|15449.7|15448.2|15449.7|15448.2|15446.4|15444.9|126
1650870030000|2022-04-25 07:00:30|15448.7|15447.2|15445.4|15443.9|15449.7|15448.2|15445.4|15443.9|78
1650870040000|2022-04-25 07:00:40|15445.1|15442.9|15445.4|15442.9|15447.5|15445|15444.4|15441.9|275
1650870050000|2022-04-25 07:00:50|15444.4|15443.9|15448.9|15447.4|15449.9|15448.4|15443.4|15441.9|183
1650870060000|2022-04-25 07:01:00|15447.7|15446.2|15449.9|15447.4|15450.9|15449.4|15447.7|15446.2|177
1650870070000|2022-04-25 07:01:10|15448.9|15449.5|15447.7|15446.2|15451|15449.5|15447.7|15446.2|85
1650870080000|2022-04-25 07:01:20|15447.9|15445.4|15445.5|15444|15447.9|15446.2|15445.5|15444|165
1650870090000|2022-04-25 07:01:30|15445.7|15443.2|15446.4|15444.9|15447.7|15446.2|15443.4|15441.6|166
1650870100000|2022-04-25 07:01:40|15446.7|15445.2|15448.9|15447.4|15448.9|15447.4|15445.4|15443.9|92
1650870110000|2022-04-25 07:01:50|15449.9|15448.4|15444.4|15442.9|15449.9|15448.4|15444.4|15442.9|97
1650870120000|2022-04-25 07:02:00|15445.1|15443.6|15449.9|15448.4|15451|15449.5|15443.4|15441.9|290
1650870130000|2022-04-25 07:02:10|15449.2|15447.4|15449.7|15448.2|15449.7|15448.2|15447.4|15445.9|57
1650870140000|2022-04-25 07:02:20|15448.7|15447.2|15447.4|15445.9|15448.7|15447.2|15445.8|15444.3|94
1650870150000|2022-04-25 07:02:30|15446.4|15444.9|15446.4|15444.9|15447.4|15445.4|15445.4|15443.9|163
1650870160000|2022-04-25 07:02:40|15447.4|15445.9|15446.4|15444.9|15447.4|15445.9|15446.4|15444.9|45
1650870170000|2022-04-25 07:02:50|15445.4|15443.9|15448.7|15447.2|15451.7|15450.2|15445.4|15443.9|139
1650870180000|2022-04-25 07:03:00|15449.7|15448.2|15452.9|15451.4|15454|15452.5|15449.7|15448.2|181
1650870190000|2022-04-25 07:03:10|15453.9|15452.4|15454.9|15453.4|15455.9|15454.4|15453.9|15452.4|151
1650870200000|2022-04-25 07:03:20|15453.9|15452.4|15451.7|15450.2|15455.9|15454.4|15451.7|15449.9|232
1650870210000|2022-04-25 07:03:30|15454|15452.5|15449.9|15448.4|15454|15452.5|15448.7|15447.2|156
1650870220000|2022-04-25 07:03:40|15448.9|15447.4|15448.7|15447.2|15448.9|15447.4|15446.4|15444.9|540
1650870230000|2022-04-25 07:03:50|15451|15449.5|15449.9|15448.4|15451|15449.5|15447.4|15445.9|157
1650870240000|2022-04-25 07:04:00|15449.7|15448.2|15452.9|15451.4|15454|15452.5|15449.7|15447.9|135
1650870250000|2022-04-25 07:04:10|15453.9|15452.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|114
1650870260000|2022-04-25 07:04:20|15454.7|15452.4|15453.9|15452.4|15455.9|15454.4|15453.9|15452.4|110
1650870270000|2022-04-25 07:04:30|15452.9|15451.4|15446.4|15444.9|15452.9|15451.4|15445.3|15443.8|122
1650870280000|2022-04-25 07:04:40|15445.4|15443.9|15448.7|15447.2|15448.7|15447.2|15445.4|15443.6|177
1650870290000|2022-04-25 07:04:50|15446.4|15444.9|15447.4|15445.9|15448.9|15447.4|15444.4|15442.9|162
1650870300000|2022-04-25 07:05:00|15446.4|15444.9|15448.7|15447.2|15448.7|15447.2|15445.3|15443.8|115
1650870310000|2022-04-25 07:05:10|15449.7|15448.2|15451.2|15449.7|15452.9|15451.4|15449.7|15448.2|78
1650870320000|2022-04-25 07:05:20|15450.7|15449.2|15448.7|15447.2|15451.7|15449.2|15447.6|15446.1|35
1650870330000|2022-04-25 07:05:30|15449.2|15447.7|15453.4|15451.9|15455|15452.5|15449.2|15447.7|168
1650870340000|2022-04-25 07:05:40|15453.9|15452.4|15451.7|15450.2|15453.9|15452.4|15451.7|15450.2|234
1650870350000|2022-04-25 07:05:50|15450.7|15449.2|15445.4|15443.9|15450.7|15449.2|15445.4|15443.9|103
1650870360000|2022-04-25 07:06:00|15446.4|15444.9|15451.7|15450.2|15451.7|15450.2|15446.3|15443.8|283
1650870370000|2022-04-25 07:06:10|15450.7|15449.2|15450.7|15449.2|15450.7|15449.2|15449.7|15448.2|85
1650870380000|2022-04-25 07:06:20|15449.7|15448.2|15453.9|15452.4|15453.9|15452.4|15449.7|15448.2|126
1650870390000|2022-04-25 07:06:30|15452.7|15451.2|15453.7|15452.2|15455|15453.5|15451.7|15449.9|112
1650870400000|2022-04-25 07:06:40|15454.1|15452.6|15454.7|15453.2|15454.7|15453.2|15454.1|15452.6|44
1650870410000|2022-04-25 07:06:50|15454.1|15452.6|15452.7|15451.2|15454.7|15453.2|15452.7|15451.2|181
1650870420000|2022-04-25 07:07:00|15451.7|15450.2|15453.7|15452.2|15453.7|15452.2|15450.7|15449.2|37
1650870430000|2022-04-25 07:07:10|15452.7|15451.2|15451.7|15450.2|15454.2|15452.7|15451.7|15450.2|182
1650870440000|2022-04-25 07:07:20|15451.2|15449.7|15450.7|15449.2|15451.2|15449.7|15449.7|15448.2|130
1650870450000|2022-04-25 07:07:30|15449.9|15448.2|15446.4|15444.9|15449.9|15448.4|15446.4|15444.9|235
1650870460000|2022-04-25 07:07:40|15447.4|15445.9|15446.3|15444.8|15449.7|15448.2|15446.3|15443.8|301
1650870470000|2022-04-25 07:07:50|15448.7|15447.2|15451.7|15450.2|15455|15453.5|15448.7|15446.9|292
1650870480000|2022-04-25 07:08:00|15450.9|15449.4|15451.9|15450.4|15452|15450.4|15449.7|15448.2|189
1650870490000|2022-04-25 07:08:10|15451.7|15450.2|15455.9|15454.4|15455.9|15454.4|15451.7|15450.2|351
1650870500000|2022-04-25 07:08:20|15456.2|15454.7|15450.9|15449.4|15456.9|15455.4|15450.9|15449.4|219
1650870510000|2022-04-25 07:08:30|15449.9|15448.4|15449.7|15448.2|15452|15449.5|15449.7|15448.2|94
1650870520000|2022-04-25 07:08:40|15450.9|15449.4|15451.7|15450.2|15451.7|15450.2|15449.7|15448.2|132
1650870530000|2022-04-25 07:08:50|15450.9|15449.4|15450.9|15449.4|15451.9|15450.4|15449.7|15448.2|95
1650870540000|2022-04-25 07:09:00|15451.4|15449.9|15454.9|15453.4|15455.9|15454.4|15451.4|15449.9|209
1650870550000|2022-04-25 07:09:10|15454.7|15453.2|15457.9|15456.4|15457.9|15456.4|15453.9|15452.4|118
1650870560000|2022-04-25 07:09:20|15457.7|15456.2|15455.9|15454.4|15457.9|15456.4|15453.9|15452.4|91
1650870570000|2022-04-25 07:09:30|15456.9|15455.4|15462.2|15460.7|15462.2|15460.7|15455.9|15454.4|243
1650870580000|2022-04-25 07:09:40|15461.5|15459.7|15461.7|15460.2|15463.2|15461.7|15459.9|15458.2|106
1650870590000|2022-04-25 07:09:50|15463.2|15460.7|15462.2|15460.7|15463.2|15460.7|15460.9|15459.4|84
1650870600000|2022-04-25 07:10:00|15462.9|15460.4|15462.2|15460.7|15463.2|15461.7|15460.9|15459.2|174
1650870610000|2022-04-25 07:10:10|15463.2|15459.7|15466.5|15465|15466.5|15465|15462.9|15459.7|207
1650870620000|2022-04-25 07:10:20|15467.5|15464.7|15472.2|15470.7|15472.9|15471.4|15466.5|15464.7|380
1650870630000|2022-04-25 07:10:30|15471.5|15470|15477.5|15476|15478.5|15477|15471.5|15470|434
1650870640000|2022-04-25 07:10:40|15476.2|15474.7|15470.2|15468.7|15476.2|15474.7|15468.9|15466.4|402
1650870650000|2022-04-25 07:10:50|15471.5|15470|15470.5|15469|15471.5|15470|15469.9|15467.4|168
1650870660000|2022-04-25 07:11:00|15471.5|15470|15471.5|15470|15473.5|15472|15470.2|15468.7|191
1650870670000|2022-04-25 07:11:10|15472.5|15471|15471.5|15470|15474.5|15473|15471.5|15470|197
1650870680000|2022-04-25 07:11:20|15470.5|15469|15475.5|15474|15475.5|15474|15470.5|15469|173
1650870690000|2022-04-25 07:11:30|15475.2|15473|15476.5|15475|15476.5|15475|15474.5|15473|134
1650870700000|2022-04-25 07:11:40|15475.9|15474.4|15483.7|15482.2|15483.7|15482.2|15475.5|15474|397
1650870710000|2022-04-25 07:11:50|15484.7|15483.2|15482.7|15481.2|15487|15484.5|15482.7|15481.2|253
1650870720000|2022-04-25 07:12:00|15481.7|15480.2|15482.7|15481.2|15486.5|15485|15477.5|15476|424
1650870730000|2022-04-25 07:12:10|15481.7|15480.2|15479.7|15478.2|15482.7|15481.2|15479.7|15478.2|182
1650870740000|2022-04-25 07:12:20|15480.7|15479.2|15481.7|15480.2|15482.7|15481.2|15480.7|15479.2|265
1650870750000|2022-04-25 07:12:30|15483.7|15482.2|15480.7|15479.2|15483.7|15482.2|15476.4|15474.9|423
1650870760000|2022-04-25 07:12:40|15479.7|15478.2|15480.7|15479.2|15482|15480.2|15479.7|15478.2|99
1650870770000|2022-04-25 07:12:50|15479.7|15478.2|15480.7|15479.2|15482|15480.2|15477.4|15475.9|184
1650870780000|2022-04-25 07:13:00|15481.7|15480.2|15479.7|15478.2|15481.7|15480.2|15479.7|15478.2|131
1650870790000|2022-04-25 07:13:10|15480.7|15479.2|15477.5|15476|15480.7|15479.2|15476.5|15475|232
1650870800000|2022-04-25 07:13:20|15476.5|15475|15478.7|15477.2|15478.7|15477.2|15476.5|15475|133
1650870810000|2022-04-25 07:13:30|15479.7|15478.2|15479.7|15478.2|15480.7|15479.2|15478.7|15477.2|99
1650870820000|2022-04-25 07:13:40|15479.5|15477|15485.7|15484.2|15485.7|15484.2|15479.5|15477|137
1650870830000|2022-04-25 07:13:50|15484.7|15483.2|15485.7|15484.2|15486.7|15485.2|15484.7|15483.2|220
1650870840000|2022-04-25 07:14:00|15484.7|15483.2|15481.7|15480.2|15485.7|15484.2|15481.7|15480|107
1650870850000|2022-04-25 07:14:10|15482.7|15479.2|15479.7|15478.2|15482.7|15479.2|15479.7|15478.2|140
1650870860000|2022-04-25 07:14:20|15480.7|15479.2|15479.7|15477.2|15481.7|15479.7|15478.7|15477|207
1650870870000|2022-04-25 07:14:30|15478.7|15478.2|15478.7|15477.2|15478.7|15478.2|15475.2|15473.7|323
1650870880000|2022-04-25 07:14:40|15477.7|15476.2|15477.7|15476.2|15479.7|15478.2|15477.7|15476|81
1650870890000|2022-04-25 07:14:50|15477.2|15475.7|15480.7|15479.2|15481.7|15480.2|15475.7|15474.2|384
1650870900000|2022-04-25 07:15:00|15481.7|15480.2|15480.7|15479.2|15482.5|15481|15480.7|15479.2|149
1650870910000|2022-04-25 07:15:10|15480.2|15478.7|15481.5|15479|15481.5|15479.2|15478.7|15477.2|131
1650870920000|2022-04-25 07:15:20|15481.7|15480.2|15475.7|15474.2|15482|15480.2|15475.7|15474.2|417
1650870930000|2022-04-25 07:15:30|15474.7|15473.2|15474.7|15473.2|15475.7|15474.2|15473.7|15472.2|321
1650870940000|2022-04-25 07:15:40|15475.7|15472.2|15473.7|15472.2|15475.7|15474.2|15472.7|15471.2|194
1650870950000|2022-04-25 07:15:50|15472.7|15471.2|15474.7|15473.2|15474.7|15473.2|15471.7|15470.2|221
1650870960000|2022-04-25 07:16:00|15475.2|15473.7|15475.7|15474.2|15479|15477.5|15475.2|15473.7|199
1650870970000|2022-04-25 07:16:10|15476|15474.5|15477.7|15475.2|15477.7|15476.2|15474.7|15473.2|259
1650870980000|2022-04-25 07:16:20|15477.5|15476|15477.7|15476.2|15477.7|15476.2|15476.7|15475.2|243
1650870990000|2022-04-25 07:16:30|15479.7|15477.2|15482|15480.5|15482|15480.5|15478.7|15477.2|36
1650871000000|2022-04-25 07:16:40|15481.5|15480|15477.7|15476.2|15481.5|15480|15476.7|15475.2|139
1650871010000|2022-04-25 07:16:50|15477.2|15475.7|15472.7|15471.2|15477.7|15476.2|15472.2|15470.7|418
1650871020000|2022-04-25 07:17:00|15473.7|15472|15472.7|15471.2|15473.7|15472.2|15470.7|15469.2|390
1650871030000|2022-04-25 07:17:10|15471.7|15470.2|15468.7|15467.2|15471.7|15470.2|15467.7|15466.2|360
1650871040000|2022-04-25 07:17:20|15468.2|15466.7|15470.7|15469.2|15470.7|15469.2|15466.5|15465|272
1650871050000|2022-04-25 07:17:30|15471.7|15470.2|15470.7|15469.2|15471.7|15470.2|15469.7|15468.2|83
1650871060000|2022-04-25 07:17:40|15469.7|15468.2|15471.7|15470.2|15471.7|15470.2|15468.7|15467.2|185
1650871070000|2022-04-25 07:17:50|15472.7|15469.2|15467.7|15466.2|15472.7|15469.2|15467.7|15466|236
1650871080000|2022-04-25 07:18:00|15468.2|15466.7|15467.7|15466.2|15469.7|15468.2|15467.7|15466|152
1650871090000|2022-04-25 07:18:10|15466.5|15465|15466.7|15465.2|15468.7|15467.2|15466.5|15465|192
1650871100000|2022-04-25 07:18:20|15467.5|15465|15466.7|15465.2|15467.5|15465.2|15465.7|15464.2|81
1650871110000|2022-04-25 07:18:30|15465.7|15464.2|15467.5|15465|15467.5|15465.2|15464.7|15463.2|72
1650871120000|2022-04-25 07:18:40|15466.7|15465.2|15466.7|15465.2|15467.7|15466.2|15465.7|15464.2|83
1650871130000|2022-04-25 07:18:50|15467.2|15465.7|15468.7|15467.2|15470|15468.5|15467.2|15465.7|120
1650871140000|2022-04-25 07:19:00|15469.7|15466.2|15468.7|15467.2|15469.7|15467.2|15467.7|15466.2|87
1650871150000|2022-04-25 07:19:10|15469.7|15468.2|15469.7|15468.2|15470.7|15469.2|15469.7|15468|233
1650871160000|2022-04-25 07:19:20|15470.7|15469.2|15469.7|15468.2|15470.7|15469.2|15468.7|15467.2|103
1650871170000|2022-04-25 07:19:30|15468.7|15467.2|15467.7|15466.2|15469.7|15468.2|15467.7|15466.2|102
1650871180000|2022-04-25 07:19:40|15468.7|15467.2|15472.7|15471.2|15473.5|15471.2|15468.7|15467.2|93
1650871190000|2022-04-25 07:19:50|15473.7|15472.2|15476.7|15475.2|15476.7|15475.2|15473.7|15471.2|254
1650871200000|2022-04-25 07:20:00|15477.7|15476.2|15476.7|15475.2|15478.7|15477.2|15476.7|15475.2|118
1650871210000|2022-04-25 07:20:10|15477.7|15476.2|15472.7|15471.2|15477.7|15476.2|15472.7|15471.2|168
1650871220000|2022-04-25 07:20:20|15473.7|15472.2|15472.7|15471.2|15475|15473.2|15472.7|15471.2|136
1650871230000|2022-04-25 07:20:30|15473.7|15472.2|15473.7|15472.2|15474.7|15473.2|15471.7|15470.2|57
1650871240000|2022-04-25 07:20:40|15474.2|15472.7|15476.7|15475.2|15476.7|15475.2|15473.7|15472.2|237
1650871250000|2022-04-25 07:20:50|15477.7|15476|15475.7|15474.2|15477.7|15476.2|15474.7|15473.2|139
1650871260000|2022-04-25 07:21:00|15475.2|15473.7|15475.7|15474.2|15475.7|15474.2|15474.7|15473.2|191
1650871270000|2022-04-25 07:21:10|15476.7|15475.2|15475.7|15474.2|15476.7|15475.2|15473.7|15472.2|361
1650871280000|2022-04-25 07:21:20|15476.7|15474.5|15474.7|15473.2|15476.7|15475.2|15474.7|15473.2|42
1650871290000|2022-04-25 07:21:30|15473.7|15472.2|15471.7|15470.2|15474.7|15473.2|15471.7|15470.2|359
1650871300000|2022-04-25 07:21:40|15470.7|15469.2|15472.7|15471.2|15472.7|15471.2|15469.7|15468|181
1650871310000|2022-04-25 07:21:50|15472.5|15471|15474.7|15473.2|15474.7|15473.2|15471.7|15470.2|91
1650871320000|2022-04-25 07:22:00|15475.7|15474.2|15476.7|15475.2|15476.7|15475.2|15474.7|15473.2|98
1650871330000|2022-04-25 07:22:10|15477.7|15476.2|15478.7|15477.2|15480.2|15478.7|15477.7|15476|108
1650871340000|2022-04-25 07:22:20|15479.7|15478.2|15479.7|15478.2|15479.7|15478.2|15479.2|15477.7|100
1650871350000|2022-04-25 07:22:30|15481|15478.5|15479.7|15478.2|15481|15479.2|15479.7|15478.2|170
1650871360000|2022-04-25 07:22:40|||||||||50
1650871370000|2022-04-25 07:22:50|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|127
1650871380000|2022-04-25 07:23:00|15479.7|15478.2|15480.7|15479.2|15480.7|15479.2|15479.5|15477|112
1650871390000|2022-04-25 07:23:10|15479.7|15478.2|15479.7|15478.2|15480.7|15479.2|15479.7|15478.2|72
1650871400000|2022-04-25 07:23:20|15480.2|15478.7|15483.7|15482.2|15483.7|15482.2|15480.2|15478.7|503
1650871410000|2022-04-25 07:23:30|15482.7|15481.2|15483.7|15482.2|15483.7|15482.2|15482.7|15481|152
1650871420000|2022-04-25 07:23:40|15482.7|15481.2|15482.7|15481.2|15483.2|15481.2|15480.7|15479.2|66
1650871430000|2022-04-25 07:23:50|15483.7|15482.2|15484.7|15483.2|15484.7|15483.2|15483.7|15482.2|68
1650871440000|2022-04-25 07:24:00|15483.7|15482.2|15482.7|15481.2|15484.7|15483.2|15482.7|15481.2|305
1650871450000|2022-04-25 07:24:10|15483.7|15482.2|15484.7|15483.2|15484.7|15483.2|15481.7|15480.2|83
1650871460000|2022-04-25 07:24:20|15483.7|15482.2|15483.7|15482.2|15484.7|15483.2|15482.7|15481.2|164
1650871470000|2022-04-25 07:24:30|15482.7|15481.2|15481.7|15480.2|15482.7|15481.2|15481.7|15480|204
1650871480000|2022-04-25 07:24:40|15482|15479.5|15481.7|15480.2|15482.7|15481.2|15481|15479.2|302
1650871490000|2022-04-25 07:24:50|15480.7|15479.2|15479.2|15477.7|15480.7|15480.2|15479.2|15477.7|196
1650871500000|2022-04-25 07:25:00|15479.7|15478.2|15477.7|15476.2|15479.7|15478.2|15476.7|15475.2|260
1650871510000|2022-04-25 07:25:10|15478.5|15476|15477.7|15476.2|15478.7|15477.2|15477.7|15476|24
1650871520000|2022-04-25 07:25:20|15478.5|15476|15478.7|15477.2|15479.7|15478.2|15478.5|15476|156
1650871530000|2022-04-25 07:25:30|15479.7|15478.2|15479.7|15478.2|15481|15479.2|15478.7|15476.2|219
1650871540000|2022-04-25 07:25:40|15478.7|15477.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476.2|94
1650871550000|2022-04-25 07:25:50|15479.7|15478.2|15483.7|15482.2|15483.7|15482.2|15479.7|15478.2|63
1650871560000|2022-04-25 07:26:00|15484.7|15483.2|15488.7|15487.2|15488.7|15487.2|15484.7|15483.2|242
1650871570000|2022-04-25 07:26:10|15487.7|15486.2|15484.7|15483.2|15488.7|15487.2|15484.7|15483.2|306
1650871580000|2022-04-25 07:26:20|15483.7|15482.2|15483.7|15481.2|15483.7|15482.2|15482.7|15481.2|89
1650871590000|2022-04-25 07:26:30|15482.7|15480.2|15482.7|15481.2|15483.7|15482.2|15481.7|15480.2|43
1650871600000|2022-04-25 07:26:40|15483.7|15482.2|15483.7|15482.2|15483.7|15482.2|15482.7|15481.2|460
1650871610000|2022-04-25 07:26:50|15484.7|15483.2|15484.7|15483.2|15484.7|15483.2|15483.7|15482.2|183
1650871620000|2022-04-25 07:27:00|15485.7|15484.2|15484.7|15483.2|15486.7|15485.2|15484.7|15483.2|121
1650871630000|2022-04-25 07:27:10|15483.7|15482.2|15482.7|15481.2|15483.7|15482.2|15481.7|15480.2|63
1650871640000|2022-04-25 07:27:20|15481.7|15480.2|15478.7|15477.2|15481.7|15480.2|15478.2|15476.7|71
1650871650000|2022-04-25 07:27:30|15479.5|15477|15478.7|15477.2|15479.7|15478.2|15478.7|15477|20
1650871660000|2022-04-25 07:27:40|15479.7|15478.2|15478.7|15477.2|15479.7|15478.2|15477.7|15476.2|171
1650871670000|2022-04-25 07:27:50|15477.7|15476.2|15478.7|15477.2|15479.7|15477.5|15477.7|15476.2|211
1650871680000|2022-04-25 07:28:00|15479.7|15478.2|15478.7|15477.2|15481.3|15479.5|15478.7|15477.2|121
1650871690000|2022-04-25 07:28:10|15479.7|15478.2|15478.7|15477.2|15479.7|15478.2|15478.7|15477.2|60
1650871700000|2022-04-25 07:28:20|15479.7|15478.2|15479.7|15478.2|15479.7|15478.2|15478.7|15478.2|39
1650871710000|2022-04-25 07:28:30|15478.7|15477.2|15481.7|15480.2|15481.7|15480.2|15478.7|15477.2|184
1650871720000|2022-04-25 07:28:40|15482.7|15481.2|15476.7|15475.2|15482.7|15481.2|15476.7|15475.2|148
1650871730000|2022-04-25 07:28:50|15476.5|15474|15475.7|15474.2|15477.7|15476.2|15475.7|15474|134
1650871740000|2022-04-25 07:29:00|15476.5|15475|15472.7|15471.2|15476.5|15475|15472.7|15471.2|141
1650871750000|2022-04-25 07:29:10|15472.3|15470.8|15474.7|15473.2|15474.7|15473.2|15470.7|15469.2|214
1650871760000|2022-04-25 07:29:20|15473.7|15472.2|15474.7|15473.2|15474.7|15473.2|15472.7|15471.2|89
1650871770000|2022-04-25 07:29:30|15473.7|15472.2|15472.7|15471.2|15474.7|15472.2|15471.7|15470.2|144
1650871780000|2022-04-25 07:29:40|15473.7|15472.2|15469.7|15468.2|15473.7|15472.2|15469.7|15468.2|90
1650871790000|2022-04-25 07:29:50|15468.7|15467.2|15466.7|15465.2|15468.7|15467.2|15466.7|15465.2|112
1650871800000|2022-04-25 07:30:00|15465.7|15464.2|15462.7|15461.2|15466.7|15465.2|15462.7|15461.2|359
1650871810000|2022-04-25 07:30:10|15463.7|15462.2|15465.7|15464.2|15465.7|15464.2|15462.7|15461.2|415
1650871820000|2022-04-25 07:30:20|15464.7|15463.2|15464.7|15462.2|15465|15463.2|15463.7|15462.2|169
1650871830000|2022-04-25 07:30:30|15463.7|15463.2|15463.7|15462.2|15464.7|15463.2|15463.7|15461.2|142
1650871840000|2022-04-25 07:30:40|15464.7|15463.2|15465.7|15464.2|15465.7|15464.2|15463.7|15462.2|231
1650871850000|2022-04-25 07:30:50|15465.3|15463.8|15464.7|15463.2|15465.3|15463.8|15464.2|15462.7|207
1650871860000|2022-04-25 07:31:00|15465.7|15464.2|15464.7|15463.2|15465.7|15464.2|15464.7|15463.2|73
1650871870000|2022-04-25 07:31:10|15464.3|15462.8|15462.7|15461.2|15464.7|15463.2|15462.7|15461.2|200
1650871880000|2022-04-25 07:31:20|15463|15461.5|15462.7|15461.2|15463.7|15462.2|15462.7|15461.2|124
1650871890000|2022-04-25 07:31:30|15463.7|15462.2|15462.7|15461.2|15464|15462.2|15462.7|15461|685
1650871900000|2022-04-25 07:31:40|15461.9|15460.4|15460.7|15459.2|15462.7|15461.2|15460.7|15459.2|258
1650871910000|2022-04-25 07:31:50|15461.7|15460.2|15460.7|15459.2|15461.7|15460.2|15458.7|15457.2|572
1650871920000|2022-04-25 07:32:00|15459.7|15458.2|15460.7|15459.2|15462.7|15461.2|15459.7|15458.2|194
1650871930000|2022-04-25 07:32:10|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|15459.7|15458.2|163
1650871940000|2022-04-25 07:32:20|15460.7|15459.2|15455.5|15453|15460.7|15459.2|15455.5|15453|163
1650871950000|2022-04-25 07:32:30|15454.5|15454|15454.5|15453|15455.5|15454|15453.5|15452|210
1650871960000|2022-04-25 07:32:40|15453.5|15452|15455.5|15454|15457.2|15455|15453.5|15452|162
1650871970000|2022-04-25 07:32:50|15455.9|15454.4|15458.5|15457|15458.7|15457.2|15455.9|15454.4|34
1650871980000|2022-04-25 07:33:00|15458.7|15457.2|15457.5|15456|15458.7|15457.2|15457.5|15456|189
1650871990000|2022-04-25 07:33:10|15456.9|15455.4|15456.9|15455.4|15459.2|15457.7|15456.9|15455.4|407
1650872000000|2022-04-25 07:33:20|||||||||4
1650872010000|2022-04-25 07:33:30|15458.2|15456.7|15455.9|15454.4|15458.5|15456.7|15454.9|15453.4|212
1650872020000|2022-04-25 07:33:40|15455.7|15454.2|15454.9|15453.4|15455.9|15454.4|15454.9|15453.4|64
1650872030000|2022-04-25 07:33:50|15453.9|15452.4|15455.9|15454.4|15455.9|15454.4|15453.9|15452.4|101
1650872040000|2022-04-25 07:34:00|15454.9|15453.4|15458.2|15456.7|15458.2|15456.7|15454.9|15453.4|32
1650872050000|2022-04-25 07:34:10|15456.9|15455.4|15455.9|15454.4|15458.2|15456.7|15455.9|15454.4|178
1650872060000|2022-04-25 07:34:20|15455.5|15454|15454.9|15453.4|15455.9|15454.4|15454.9|15453.4|226
1650872070000|2022-04-25 07:34:30|15454.4|15452.9|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|53
1650872080000|2022-04-25 07:34:40|15455.9|15454.4|15452.9|15451.4|15455.9|15454.4|15452.9|15451.4|186
1650872090000|2022-04-25 07:34:50|15453.7|15451.2|15452.9|15451.4|15453.9|15452.4|15451.9|15450.4|2536
1650872100000|2022-04-25 07:35:00|15453.9|15451.7|15451.9|15450.4|15453.9|15452.4|15451.9|15450.2|32
1650872110000|2022-04-25 07:35:10|15450.9|15449.4|15453.9|15451.4|15453.9|15452.4|15450.9|15449.4|62
1650872120000|2022-04-25 07:35:20|15454.9|15452.4|15458.2|15456.7|15458.2|15456.7|15454.9|15452.4|190
1650872130000|2022-04-25 07:35:30|15459.2|15457.7|15462.2|15460.7|15462.2|15460.7|15459.2|15457.7|208
1650872140000|2022-04-25 07:35:40|15463.2|15461.7|15463.2|15461.7|15463.2|15461.7|15462.2|15460.7|110
1650872150000|2022-04-25 07:35:50|15464.5|15463|15461.2|15458.7|15464.5|15463|15458.2|15456.7|99
1650872160000|2022-04-25 07:36:00|15460.2|15459.7|15459.2|15456.7|15461.2|15459.7|15458.2|15456.7|202
1650872170000|2022-04-25 07:36:10|15458.2|15456.2|15456.9|15455.4|15458.2|15456.2|15456.9|15454.4|84
1650872180000|2022-04-25 07:36:20|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|20
1650872190000|2022-04-25 07:36:30|15456.9|15455.4|15456.9|15455.4|15456.9|15455.4|15454.9|15453.4|2096
1650872200000|2022-04-25 07:36:40|15458.2|15456.7|15460.2|15458.7|15460.2|15458.7|15458.2|15456.7|59
1650872210000|2022-04-25 07:36:50|15461.2|15459.7|15462.2|15459.7|15462.5|15460.7|15461.2|15459.4|66
1650872220000|2022-04-25 07:37:00|15461.7|15460.7|15460.9|15458.4|15462.2|15460.7|15460.2|15458.4|153
1650872230000|2022-04-25 07:37:10|15461.2|15458.7|15460.2|15458.7|15462.2|15460.7|15460.2|15458.4|61
1650872240000|2022-04-25 07:37:20|15460.7|15459.2|15458.2|15456.7|15460.7|15459.2|15458.2|15456.7|89
1650872250000|2022-04-25 07:37:30|15459.2|15457.7|15460.2|15457.7|15461.2|15458.7|15458.2|15456.7|431
1650872260000|2022-04-25 07:37:40|15461.2|15458.7|15463.2|15461.7|15463.2|15461.7|15460.7|15458.7|123
1650872270000|2022-04-25 07:37:50|15464.5|15463|15461.2|15459.7|15465.5|15464|15461.2|15459.7|45
1650872280000|2022-04-25 07:38:00|15462.2|15460.7|15462.2|15460.7|15462.2|15460.7|15460.2|15458.7|237
1650872290000|2022-04-25 07:38:10|15463.2|15461.7|15464.5|15463|15464.5|15463|15462.2|15460.7|125
1650872300000|2022-04-25 07:38:20|15463.2|15461.7|15462.2|15460.7|15463.2|15461.7|15461.2|15459.7|116
1650872310000|2022-04-25 07:38:30|15461.7|15460.2|15459.5|15458|15461.7|15460.2|15458.2|15456.7|143
1650872320000|2022-04-25 07:38:40|15458.2|15456.7|15455.9|15454.4|15459.5|15458|15455.9|15454.4|71
1650872330000|2022-04-25 07:38:50|15455.5|15454|15454.9|15453.4|15455.5|15454|15454.9|15453.4|434
1650872340000|2022-04-25 07:39:00|15454.4|15452.9|15451.9|15450.4|15455.9|15454.4|15451.9|15450.4|182
1650872350000|2022-04-25 07:39:10|15452.9|15451.4|15452.9|15451.4|15452.9|15451.4|15451.9|15450.4|141
1650872360000|2022-04-25 07:39:20|15453.9|15452.4|15453.9|15452.4|15454.9|15453.4|15452.9|15451.2|158
1650872370000|2022-04-25 07:39:30|15453.5|15452|15450.9|15449.4|15453.9|15452.4|15449.9|15448.4|141
1650872380000|2022-04-25 07:39:40|15451.9|15448.4|15452.9|15451.4|15453.9|15452.4|15451.9|15448.4|163
1650872390000|2022-04-25 07:39:50|15451.9|15450.4|15452.9|15451.4|15453.2|15451.4|15450.9|15449.4|160
1650872400000|2022-04-25 07:40:00|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|15451.9|15450.4|66
1650872410000|2022-04-25 07:40:10|15452.9|15451.4|15451.9|15450.4|15452.9|15451.4|15451.9|15450.4|65
1650872420000|2022-04-25 07:40:20|15451.5|15450|15451.9|15450.4|15451.9|15450.4|15450.9|15449.4|81
1650872430000|2022-04-25 07:40:30|15450.9|15449.4|15452.9|15451.4|15452.9|15451.4|15450.9|15449.4|24
1650872440000|2022-04-25 07:40:40|15453.9|15452.4|15453.9|15452.4|15455.9|15454.4|15452.9|15451.4|313
1650872450000|2022-04-25 07:40:50|15454.9|15453.4|15454.9|15453.4|15455.9|15453.4|15452.9|15451.4|70
1650872460000|2022-04-25 07:41:00|15453.9|15452.4|15454.9|15453.4|15455.9|15454.4|15453.9|15452.4|158
1650872470000|2022-04-25 07:41:10|15455.9|15454.4|15455.9|15454.4|15456.9|15455.4|15453.9|15452.4|193
1650872480000|2022-04-25 07:41:20|15456.7|15454.2|15455.9|15454.4|15456.9|15455.4|15455.9|15453.4|103
1650872490000|2022-04-25 07:41:30|15458.2|15456.7|15459.5|15458|15459.5|15458|15458.2|15456.7|76
1650872500000|2022-04-25 07:41:40|15459|15457.5|15456.9|15455.4|15459|15457.5|15456.9|15455.4|86
1650872510000|2022-04-25 07:41:50|15458.2|15456.7|15459.5|15458|15459.5|15458|15458.2|15456.7|33
1650872520000|2022-04-25 07:42:00|15460.5|15459|15460.5|15459|15460.5|15459|15460.5|15459|63
1650872530000|2022-04-25 07:42:10|15459.5|15458|15460.5|15459|15460.5|15459|15458.2|15456.7|198
1650872540000|2022-04-25 07:42:20|15459.5|15458|15458.2|15456.7|15459.5|15459|15458.2|15456.7|126
1650872550000|2022-04-25 07:42:30|15456.9|15455.4|15456.9|15455.4|15456.9|15455.4|15456.9|15455.4|68
1650872560000|2022-04-25 07:42:40|15458.2|15456.7|15458.2|15456.7|15458.2|15456.7|15456.9|15455.4|304
1650872570000|2022-04-25 07:42:50|15459.5|15458|15461.5|15460|15462.7|15461|15459.5|15458|170
1650872580000|2022-04-25 07:43:00|15460.5|15459|15462.5|15461|15462.5|15461|15460.5|15459|140
1650872590000|2022-04-25 07:43:10|15463.5|15462|15464.5|15463|15464.5|15463|15463.5|15462|78
1650872600000|2022-04-25 07:43:20|15463.5|15462|15462.5|15460|15464.5|15463|15461.5|15460|185
1650872610000|2022-04-25 07:43:30|15462.2|15460.7|15462.5|15461|15463.5|15462|15461.5|15460|360
1650872620000|2022-04-25 07:43:40|||||||||75
1650872630000|2022-04-25 07:43:50|15463.5|15462|15462.5|15461|15463.7|15462|15462.5|15461|80
1650872640000|2022-04-25 07:44:00|15461.5|15460|15463.5|15462|15463.5|15462|15461.5|15460|40
1650872650000|2022-04-25 07:44:10||15461||15462||15462||15461|8
1650872660000|2022-04-25 07:44:20|15462.5|15461|15462.5|15461|15462.5|15461|15462.5|15461|9
1650872670000|2022-04-25 07:44:30|15463.5|15462|15468.5|15467|15468.5|15467|15463.5|15462|123
1650872680000|2022-04-25 07:44:40|15467.5|15466|15466.5|15465|15468.5|15466.2|15466.5|15465|82
1650872690000|2022-04-25 07:44:50|15467|15465.5|15465.5|15464|15467.5|15466|15465.5|15464|232
1650872700000|2022-04-25 07:45:00|15464.5|15463|15464.5|15463|15465.7|15464|15464.5|15463|130
1650872710000|2022-04-25 07:45:10|15465.5|15464|15465.5|15464|15465.7|15464|15464.5|15462.7|136
1650872720000|2022-04-25 07:45:20|15464.5|15463|15467.5|15466|15467.5|15466|15464.5|15463|224
1650872730000|2022-04-25 07:45:30|15468.5|15465|15464.5|15463|15468.5|15465|15464.5|15463|108
1650872740000|2022-04-25 07:45:40|15463.9|15462.4|15463.5|15462|15464.5|15463|15463.5|15462|63
1650872750000|2022-04-25 07:45:50|||||||||48
1650872760000|2022-04-25 07:46:00|15462.5|15461|15463.5|15462|15463.5|15462|15461.5|15460|163
1650872770000|2022-04-25 07:46:10|15462.5|15461|15464.5|15463|15464.5|15463|15462.5|15461|152
1650872780000|2022-04-25 07:46:20|15463.9|15462.4|15462.5|15461|15463.9|15462.4|15461.5|15460|271
1650872790000|2022-04-25 07:46:30|15463.5|15462|15463.5|15462|15463.5|15462|15462.5|15462|175
1650872800000|2022-04-25 07:46:40|15463.7|15461.2|15462.5|15461|15463.7|15461.2|15461.5|15460|48
1650872810000|2022-04-25 07:46:50|15462.7|15461.2|15461.5|15460|15462.7|15461.2|15461.5|15460|59
1650872820000|2022-04-25 07:47:00|15462.5|15460.2|15462.5|15461|15462.5|15461|15460.5|15459|245
1650872830000|2022-04-25 07:47:10|15461.5|15460|15463.5|15462|15463.5|15462|15461.5|15460|65
1650872840000|2022-04-25 07:47:20|||||||||3
1650872850000|2022-04-25 07:47:30|15462.5|15461|15460.5|15459|15462.5|15461|15459.5|15458|104
1650872860000|2022-04-25 07:47:40|15461.5|15460|15460.7|15459.2|15461.7|15460.2|15460.7|15459.2|27
1650872870000|2022-04-25 07:47:50|15461.7|15460.2|15461.7|15460.2|15461.7|15460.2|15461.7|15460.2|74
1650872880000|2022-04-25 07:48:00|15462.7|15461.2|15461.7|15460.2|15462.7|15461.2|15461.7|15460|186
1650872890000|2022-04-25 07:48:10|15462.2|15460.7|15462.7|15461.2|15462.7|15461.2|15462.2|15460.7|128
1650872900000|2022-04-25 07:48:20|15463.7|15462.2|15461.7|15460.2|15463.7|15462.2|15461.7|15460.2|33
1650872910000|2022-04-25 07:48:30|15462.7|15461.2|15460.7|15459.2|15462.7|15461.2|15460.7|15459.2|95
1650872920000|2022-04-25 07:48:40|15459.7|15458.2|15459.7|15458.2|15460|15458.2|15458.7|15457.2|65
1650872930000|2022-04-25 07:48:50|15460|15458.5|15459.7|15458.2|15460.7|15459.2|15458.7|15457.2|33
1650872940000|2022-04-25 07:49:00|15458.7|15457.2|15460.7|15459.2|15460.7|15459.2|15457.5|15456|141
1650872950000|2022-04-25 07:49:10|15461.5|15459|15462.7|15461.2|15464.7|15463.2|15461.5|15459|181
1650872960000|2022-04-25 07:49:20|15461.7|15460.2|15462.7|15461.2|15463.7|15462.2|15460.7|15459.2|168
1650872970000|2022-04-25 07:49:30|15463.7|15462.2|15461.7|15460.2|15463.7|15462.2|15461.7|15460.2|48
1650872980000|2022-04-25 07:49:40|15462.7|15461.2|15460.7|15459.2|15462.7|15461.2|15460.7|15459.2|38
1650872990000|2022-04-25 07:49:50|15459.7|15458.2|15460.7|15459.2|15461|15459.2|15459.7|15458.2|23
1650873000000|2022-04-25 07:50:00|15459.7|15458.2|15459.7|15458.2|15460.7|15459.2|15459.7|15458.2|315
1650873010000|2022-04-25 07:50:10|15460.3|15458.8|15459.7|15458.2|15462|15460.2|15459.7|15458.2|102
1650873020000|2022-04-25 07:50:20|15459|15457.2|15460.7|15459.2|15461.7|15460.2|15459|15457.2|67
1650873030000|2022-04-25 07:50:30|15461.7|15460.2|15460.7|15459.2|15461.7|15460.2|15460.7|15459.2|25
1650873040000|2022-04-25 07:50:40|15459.7|15458.2|15459.7|15457.2|15459.7|15458.2|15457.5|15456|172
1650873050000|2022-04-25 07:50:50|15460.7|15458.2|15459.7|15458.2|15461.7|15460.2|15459.7|15458.2|52
1650873060000|2022-04-25 07:51:00|15460.7|15459|15459.7|15458.2|15460.7|15459.2|15457.5|15456|678
1650873070000|2022-04-25 07:51:10|15460.7|15459.2|15461.7|15460.2|15462.5|15461|15460.7|15459.2|177
1650873080000|2022-04-25 07:51:20|||||||||1
1650873090000|2022-04-25 07:51:30|15462.5|15461|15457.5|15456|15462.5|15461|15457.5|15456|125
1650873100000|2022-04-25 07:51:40|15456.5|15455|15458.7|15457.2|15458.7|15457.2|15456.5|15454.7|79
1650873110000|2022-04-25 07:51:50|15459.7|15458.2|15459.7|15457.2|15460.7|15459.2|15459.5|15457.2|22
1650873120000|2022-04-25 07:52:00|15458.7|15457.5|15459.7|15458.2|15460|15458.2|15458.7|15457.2|29
1650873130000|2022-04-25 07:52:10|15458.7|15457.2|15457.5|15456|15458.7|15457.2|15457.2|15455|99
1650873140000|2022-04-25 07:52:20|15456.5|15455|15457.5|15456|15457.5|15456|15456.5|15455|125
1650873150000|2022-04-25 07:52:30|15458.2|15456.7|15457.5|15456|15458.7|15457.2|15456.5|15455|73
1650873160000|2022-04-25 07:52:40|15458.5|15457|15459.7|15458.2|15459.7|15458.2|15457.5|15456|119
1650873170000|2022-04-25 07:52:50|15458.7|15457.2|15459.7|15458.2|15459.7|15458.2|15458.7|15457.2|28
1650873180000|2022-04-25 07:53:00|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|15458.7|15457.2|399
1650873190000|2022-04-25 07:53:10|15459.7|15458.2|15457.5|15456|15459.7|15458.2|15457.5|15456|114
1650873200000|2022-04-25 07:53:20|15458.7|15457.2|15457.5|15456|15458.7|15457.2|15457.5|15456|96
1650873210000|2022-04-25 07:53:30|15457.7|15456.2|15457.5|15456|15459|15457.2|15457.5|15456|109
1650873220000|2022-04-25 07:53:40|15458.7|15456.2|15456.5|15455|15458.7|15456.2|15456.5|15455|48
1650873230000|2022-04-25 07:53:50|15455.5|15454|15457.5|15456|15457.5|15456|15455.5|15454|119
1650873240000|2022-04-25 07:54:00|15456.5|15455|15455.5|15454|15456.5|15455|15455.5|15454|98
1650873250000|2022-04-25 07:54:10|15454.5|15453|15455.5|15454|15455.5|15454|15454.5|15453|54
1650873260000|2022-04-25 07:54:20|||||||||31
1650873270000|2022-04-25 07:54:30|15454.5|15453|15456.5|15455|15456.5|15455|15454.5|15453|115
1650873280000|2022-04-25 07:54:40|15457.5|15456|15456.5|15454|15457.5|15456|15455.5|15454|88
1650873290000|2022-04-25 07:54:50|15455.5|15454.4|15455.5|15454|15456.5|15455|15455.5|15454|53
1650873300000|2022-04-25 07:55:00|15456.5|15455|15456.5|15455|15456.5|15455|15455.5|15454|249
1650873310000|2022-04-25 07:55:10|15455.5|15454|15457.5|15456|15457.5|15456|15455.5|15454|27
1650873320000|2022-04-25 07:55:20|15457.9|15456.4|15457.5|15456|15458.7|15457.2|15457.5|15456|90
1650873330000|2022-04-25 07:55:30|15457.9|15456.4|15456.5|15455|15458.7|15457.2|15455.5|15454|258
1650873340000|2022-04-25 07:55:40|15457.5|15456|15457.5|15456|15458.7|15457.2|15456.5|15455|138
1650873350000|2022-04-25 07:55:50|15458.5|15457|15458.7|15457.2|15458.7|15457.2|15457.5|15455.7|25
1650873360000|2022-04-25 07:56:00|15457.7|15456.2|15463.2|15461.7|15463.2|15461.7|15457.5|15456|166
1650873370000|2022-04-25 07:56:10|15462.5|15461|15463.2|15460.7|15463.5|15461.7|15462.5|15460.7|65
1650873380000|2022-04-25 07:56:20|15462.5|15461.7|15460.7|15459.2|15462.5|15461.7|15460.7|15459.2|53
1650873390000|2022-04-25 07:56:30|15460.5|15458.2|15459.7|15458.2|15460.5|15459|15459.7|15458.2|25
1650873400000|2022-04-25 07:56:40|15458.7|15457.2|15460.7|15458.2|15460.7|15459.2|15458.7|15457.2|32
1650873410000|2022-04-25 07:56:50|15460|15458.5|15462.7|15461.2|15462.7|15461.2|15459.7|15458.2|42
1650873420000|2022-04-25 07:57:00|15461.7|15460.2|15461.7|15460.2|15461.7|15461.2|15461.7|15460.2|80
1650873430000|2022-04-25 07:57:10|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|15462.7|15461.2|67
1650873450000|2022-04-25 07:57:30|15461.7|15460.2|15458.7|15457.2|15461.7|15460.2|15457.5|15456|121
1650873460000|2022-04-25 07:57:40|15457.5|15456|15457.5|15456|15457.7|15456|15457.5|15455.2|104
1650873470000|2022-04-25 07:57:50|15458.2|15455.7|15457.5|15456|15458.2|15456|15457.5|15455.7|56
1650873480000|2022-04-25 07:58:00|15458.7|15457.2|15462.7|15461.2|15462.7|15461.2|15458.7|15457.2|87
1650873490000|2022-04-25 07:58:10|15463.5|15462|15464.7|15463.2|15464.7|15463.2|15463.5|15461.2|87
1650873500000|2022-04-25 07:58:20|15463.7|15462.2|15462.7|15461.2|15465|15463.2|15462.7|15461.2|44
1650873510000|2022-04-25 07:58:30|15462.5|15460|15462.7|15460.2|15463|15461.2|15461.7|15460|110
1650873520000|2022-04-25 07:58:40|15462.5|15461|15461.7|15460.2|15462.7|15461.2|15461.7|15460.2|18
1650873530000|2022-04-25 07:58:50|15462.2|15460.7|15460.7|15459.2|15462.5|15461|15460.7|15459.2|89
1650873540000|2022-04-25 07:59:00|15461.3|15459.8|15461.7|15460.2|15461.7|15460.2|15460.7|15459.2|82
1650873550000|2022-04-25 07:59:10|||||||||16
1650873560000|2022-04-25 07:59:20|15462.5|15461|15462.5|15460|15462.5|15461|15462.5|15460|6
1650873570000|2022-04-25 07:59:30|15462.2|15460.7|15462.5|15461|15462.5|15461|15462.2|15460|13
1650873580000|2022-04-25 07:59:40|15463.2|15461.7|15465.7|15464.2|15465.7|15464.2|15463.2|15461.7|75
1650873590000|2022-04-25 07:59:50|15463|15461.5|15461.7|15460.2|15463|15461.5|15461.7|15460|21
1650873600000|2022-04-25 08:00:00|15462.7|15461.2|15455.5|15454|15462.7|15461.2|15455.2|15452.7|460
1650873610000|2022-04-25 08:00:10|15456.5|15455|15452.5|15451|15456.7|15455|15452.5|15451|285
1650873620000|2022-04-25 08:00:20|15453.5|15452|15452.5|15451|15454.5|15452|15449.5|15448|305
1650873630000|2022-04-25 08:00:30|15451.5|15450|15449.5|15448|15451.5|15450|15448.5|15447|143
1650873640000|2022-04-25 08:00:40|15450.5|15449|15448.5|15447|15451.5|15449.5|15448.5|15447|188
1650873650000|2022-04-25 08:00:50|15447.5|15446|15447.5|15446|15447.5|15446|15445.5|15444|116
1650873660000|2022-04-25 08:01:00|15449.5|15448|15448.5|15447|15449.5|15448|15446.5|15444.7|218
1650873670000|2022-04-25 08:01:10|15447.5|15446|15448.5|15446|15449.5|15448|15447.5|15446|200
1650873680000|2022-04-25 08:01:20|15447.5|15447|15447.5|15446|15448.5|15447|15446.5|15445|182
1650873690000|2022-04-25 08:01:30|15448.5|15447|15448.5|15447|15449.5|15448|15447.5|15446|91
1650873700000|2022-04-25 08:01:40|15449.5|15448|15449.5|15447|15449.5|15448|15448.5|15447|110
1650873710000|2022-04-25 08:01:50|15449.2|15447.7|15449.5|15447|15450.5|15448|15447.5|15446|87
1650873720000|2022-04-25 08:02:00|15448.5|15448|15448.5|15447|15449.5|15448|15448.5|15446.5|59
1650873730000|2022-04-25 08:02:10|15447.5|15446|15447.5|15446|15448.5|15447|15447.5|15446|29
1650873740000|2022-04-25 08:02:20|15448.5|15447|15445.5|15444|15448.5|15447|15445.5|15444|68
1650873750000|2022-04-25 08:02:30|15445.7|15443.2|15444.5|15443|15445.7|15444|15442.5|15441|345
1650873760000|2022-04-25 08:02:40|15443.5|15442|15445.5|15444|15445.5|15444|15443|15440.7|90
1650873770000|2022-04-25 08:02:50|15444.5|15443|15444.5|15443|15445.5|15444|15444.5|15443|30
1650873780000|2022-04-25 08:03:00|15443.5|15442|15443.5|15442|15444.5|15443|15443.5|15441.7|261
1650873790000|2022-04-25 08:03:10|15442.5|15441|15436.4|15434.9|15442.5|15441|15436.4|15434.9|126
1650873800000|2022-04-25 08:03:20|15437.4|15435.9|15437.4|15435.9|15438.7|15436.9|15436.4|15434.9|279
1650873810000|2022-04-25 08:03:30|15437.9|15436.4|15441.7|15440.2|15441.7|15440.2|15437.9|15436.4|132
1650873820000|2022-04-25 08:03:40|15440.4|15439.2|15446|15444.5|15446|15444.5|15440.4|15438.9|161
1650873830000|2022-04-25 08:03:50|15446.5|15445|15448|15446.5|15448|15446.5|15446|15444.5|146
1650873840000|2022-04-25 08:04:00|15447|15445.5|15448|15446.5|15449|15447.5|15447|15445.5|182
1650873850000|2022-04-25 08:04:10|15447|15445.5|15445|15443.5|15447|15445.5|15445|15443.5|65
1650873860000|2022-04-25 08:04:20|15446|15444.5|15445|15443.5|15446|15444.5|15445|15443.5|57
1650873870000|2022-04-25 08:04:30|15444.7|15443.2|15442.7|15441.2|15445.2|15443.5|15442.7|15441.2|118
1650873880000|2022-04-25 08:04:40|15443.7|15442.2|15446|15444.5|15446|15444.5|15443.7|15442.2|264
1650873890000|2022-04-25 08:04:50|15446.2|15443.5|15445|15443.5|15446.2|15444.5|15443.7|15442.2|138
1650873900000|2022-04-25 08:05:00|15446|15444.5|15446|15444.5|15447|15445.5|15446|15444.5|195
1650873910000|2022-04-25 08:05:10|15445|15443.5|15448|15446.5|15448|15446.5|15445|15443.5|182
1650873920000|2022-04-25 08:05:20|15447|15445.5|15447|15445.5|15447|15445.5|15446|15444.5|233
1650873930000|2022-04-25 08:05:30|15447.5|15446|15448|15446.5|15449|15447.5|15447.5|15446|34
1650873940000|2022-04-25 08:05:40|15447|15445.5|15447|15445.5|15447|15445.5|15447|15445.5|5
1650873950000|2022-04-25 08:05:50|15446|15444.5|15447|15445.5|15449.2|15447.5|15446|15444.5|256
1650873960000|2022-04-25 08:06:00|15448|15446.5|15446|15444.5|15448|15446.5|15446|15444.5|55
1650873970000|2022-04-25 08:06:10|15446.7|15444.2|15448|15446.5|15448|15446.5|15446|15444.2|70
1650873980000|2022-04-25 08:06:20|15449|15447.5|15443.7|15442.2|15449|15447.5|15443.7|15442.2|200
1650873990000|2022-04-25 08:06:30|15442.7|15441.2|15446|15444.5|15446|15444.5|15442.7|15440.9|252
1650874000000|2022-04-25 08:06:40|15447|15445.5|15449|15447.5|15450|15448.5|15447|15445.5|73
1650874010000|2022-04-25 08:06:50|15450|15448.5|15451|15449.5|15451|15449.5|15450|15448.5|85
1650874020000|2022-04-25 08:07:00|15450.7|15449.2|15450|15448.5|15451|15449.5|15450|15448.5|84
1650874030000|2022-04-25 08:07:10|15449|15447.5|15448|15446.5|15449|15447.5|15448|15446.5|94
1650874040000|2022-04-25 08:07:20|15447.7|15446.2|15446|15444.5|15448|15446.5|15445|15443.5|162
1650874050000|2022-04-25 08:07:30|15445|15443.5|15445|15443.5|15446|15444.5|15443.7|15442.2|175
1650874060000|2022-04-25 08:07:40|15446|15444.5|15446|15444.5|15446|15444.5|15446|15444.5|92
1650874070000|2022-04-25 08:07:50|15445|15443.5|15447|15445.5|15448|15446.5|15445|15443.5|79
1650874080000|2022-04-25 08:08:00|15448|15446.5|15445|15443.5|15449|15447.5|15445|15443.2|37
1650874090000|2022-04-25 08:08:10|15444.5|15443|15446|15443.5|15446.7|15445.2|15443.7|15442.2|143
1650874100000|2022-04-25 08:08:20|15445|15442.2|15442.7|15441.2|15445|15443.5|15442.7|15441.2|187
1650874110000|2022-04-25 08:08:30|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|15441.7|15440.2|16
1650874120000|2022-04-25 08:08:40|15442.7|15441.2|15447|15445.5|15447|15445.5|15442.7|15441.2|170
1650874130000|2022-04-25 08:08:50|15446|15444.5|15448|15446.5|15449|15447.5|15446|15444.5|168
1650874140000|2022-04-25 08:09:00|15447|15445.5|15446|15444.5|15447|15445.5|15446|15444.2|89
1650874150000|2022-04-25 08:09:10|15446.4|15444.9|15448|15446.5|15448|15446.5|15446.4|15444.9|16
1650874160000|2022-04-25 08:09:20|15449|15447.5|15451|15448.5|15452|15450.5|15449|15447.5|182
1650874170000|2022-04-25 08:09:30|15450.4|15449.5|15449|15447.5|15450.4|15449.5|15449|15447.5|123
1650874180000|2022-04-25 08:09:40|15448.5|15447|15448|15446.5|15449|15447.5|15448|15446.5|41
1650874190000|2022-04-25 08:09:50|15447.7|15445.2|15448|15446.5|15449|15447.5|15447|15445.2|44
1650874200000|2022-04-25 08:10:00|15447|15445.5|15444|15442.5|15448|15445.5|15443.7|15442.2|196
1650874210000|2022-04-25 08:10:10|15443.7|15442.2|15442.7|15441.2|15445|15443.5|15442.7|15441.2|68
1650874220000|2022-04-25 08:10:20|15443.7|15442.2|15445|15443.5|15446|15444.5|15443.7|15442.2|35
1650874230000|2022-04-25 08:10:30|15446|15444.5|15448|15446.5|15448|15446.5|15446|15444.5|122
1650874240000|2022-04-25 08:10:40|15449|15447.5|15451|15449.5|15452.2|15449.7|15449|15447.5|39
1650874250000|2022-04-25 08:10:50|15450|15448.5|15449|15447.5|15450|15448.5|15449|15447.5|61
1650874260000|2022-04-25 08:11:00|15448|15446.5|15449|15447.5|15449|15447.5|15448|15446.5|36
1650874270000|2022-04-25 08:11:10|15450|15448.5|15449|15447.5|15451|15449.5|15449|15447.5|126
1650874280000|2022-04-25 08:11:20|15450|15448.5|15448|15446.5|15450|15448.5|15448|15446.5|28
1650874290000|2022-04-25 08:11:30|15447|15445.5|15447|15445.5|15448|15446.5|15447|15445.5|146
1650874300000|2022-04-25 08:11:40|15447.7|15446.2|15447|15445.5|15449|15446.5|15447|15445.5|149
1650874310000|2022-04-25 08:11:50|15446|15444.5|15447|15445.5|15447|15445.5|15446|15444.5|45
1650874320000|2022-04-25 08:12:00|15446|15444.5|15447|15445.5|15447|15445.5|15446|15444.5|35
1650874330000|2022-04-25 08:12:10|15446.4|15444.9|15445.4|15443.9|15446.4|15444.9|15445|15443.5|312
1650874340000|2022-04-25 08:12:20|15446|15444.5|15449|15447.5|15449|15447.5|15446|15444.5|72
1650874350000|2022-04-25 08:12:30|15450|15448.5|15450|15448.5|15451|15449.5|15450|15448.5|57
1650874360000|2022-04-25 08:12:40|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|54
1650874370000|2022-04-25 08:12:50|15451|15449.5|15451|15449.5|15451.2|15449.5|15450|15448.5|90
1650874380000|2022-04-25 08:13:00|15452|15450.5|15453|15451.5|15453|15451.5|15451|15449.5|136
1650874390000|2022-04-25 08:13:10|15454|15452.5|15454|15452.5|15455|15453.5|15453|15451.5|127
1650874400000|2022-04-25 08:13:20|||||||||51
1650874410000|2022-04-25 08:13:30|15454.2|15452.7|15453|15451.5|15454.2|15452.7|15452|15450.5|171
1650874420000|2022-04-25 08:13:40|15452.4|15450.9|15452|15450.5|15453|15451.5|15452|15450.5|60
1650874430000|2022-04-25 08:13:50|15453|15451.5|15453|15451.5|15453|15451.5|15452|15450.5|74
1650874440000|2022-04-25 08:14:00|15452|15450.5|15452|15450.5|15453|15451.5|15451|15449.5|153
1650874450000|2022-04-25 08:14:10|15453|15451.5|15454|15452.5|15454|15452.5|15452.5|15451|420
1650874460000|2022-04-25 08:14:20|15453|15451.5|15453|15451.5|15454|15451.5|15452.4|15450.9|159
1650874470000|2022-04-25 08:14:30|15454|15452.5|15454|15451.5|15454|15452.5|15453|15451.5|188
1650874480000|2022-04-25 08:14:40|15453|15452.5|15453.5|15452|15455|15452.5|15453|15451.5|178
1650874490000|2022-04-25 08:14:50|15453|15451.5|15455|15453.5|15455.4|15453.9|15453|15451.5|199
1650874500000|2022-04-25 08:15:00|15454|15452.5|15455|15453.5|15455|15453.5|15454|15452.5|140
1650874510000|2022-04-25 08:15:10|15453.4|15451.9|15455|15453.5|15455|15453.5|15453|15451.5|292
1650874520000|2022-04-25 08:15:20|15454|15452.5|15454|15452.5|15455|15453.5|15454|15452.2|71
1650874530000|2022-04-25 08:15:30|15455|15453|15455|15453.5|15455.2|15453.5|15454|15452.5|68
1650874540000|2022-04-25 08:15:40|15456|15454.5|15457|15455.5|15457.2|15455.5|15455|15453.5|191
1650874550000|2022-04-25 08:15:50|15456|15454.5|15455.2|15453.7|15457|15455.5|15455.2|15453.7|54
1650874560000|2022-04-25 08:16:00|15455|15453.5|15456|15454.5|15456.2|15454.5|15455|15453.5|98
1650874570000|2022-04-25 08:16:10|15455|15453.5|15455|15453.5|15456|15454.5|15455|15453.5|29
1650874580000|2022-04-25 08:16:20|15455.5|15454|15457|15455.5|15457|15455.5|15455.5|15454|193
1650874590000|2022-04-25 08:16:30|15458.2|15456.7|15458.2|15456.7|15458.5|15456.7|15457|15455.5|137
1650874600000|2022-04-25 08:16:40|15457.7|15456.2|15456|15454.5|15457.7|15456.2|15456|15454.5|125
1650874610000|2022-04-25 08:16:50|15457|15455.5|15458.2|15456.7|15458.2|15456.7|15457|15455.5|76
1650874620000|2022-04-25 08:17:00|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.5|102
1650874630000|2022-04-25 08:17:10|15457|15455.5|15457|15455.5|15457|15455.5|15456|15454.5|68
1650874640000|2022-04-25 08:17:20|15458.2|15456.7|15456|15454.5|15458.2|15456.7|15456|15454.5|90
1650874650000|2022-04-25 08:17:30|15457|15455.5|15459.5|15458|15459.5|15458|15457|15454.5|143
1650874660000|2022-04-25 08:17:40|15460.5|15459|15457|15455.5|15460.5|15459|15457|15455.5|620
1650874670000|2022-04-25 08:17:50|15458.2|15455.7|15458.2|15456.7|15458.2|15456.7|15457|15455.5|32
1650874680000|2022-04-25 08:18:00|15459.5|15458|15460.5|15459|15461.5|15460|15459.5|15458|172
1650874690000|2022-04-25 08:18:10|15461.5|15459.7|15461.5|15460|15461.5|15460|15460.5|15459|379
1650874700000|2022-04-25 08:18:20|15462.5|15461|15463.5|15462|15463.5|15462|15461.5|15459.7|174
1650874710000|2022-04-25 08:18:30|15462.5|15461|15460.5|15459|15463.5|15462|15459.5|15458|350
1650874720000|2022-04-25 08:18:40|15460|15458.5|15453|15451.5|15460|15458.5|15452|15450.5|310
1650874730000|2022-04-25 08:18:50|15452|15450.5|15452|15450.5|15454|15452.5|15451.5|15450|255
1650874740000|2022-04-25 08:19:00|15451.2|15448.7|15451|15448.5|15451.2|15449.5|15450|15448.2|194
1650874750000|2022-04-25 08:19:10|15450.7|15449.2|15450|15448.5|15451.2|15449.5|15449|15447.5|123
1650874760000|2022-04-25 08:19:20|15449.2|15447.7|15448|15446.5|15449.2|15447.7|15447|15445.5|70
1650874770000|2022-04-25 08:19:30|15449|15447.5|15450|15448.5|15450|15448.5|15449|15447.5|75
1650874780000|2022-04-25 08:19:40|15449|15447.5|15451|15449.5|15451|15449.5|15449|15447.5|104
1650874790000|2022-04-25 08:19:50|15450|15448.5|15450|15448.5|15450|15448.5|15448|15446.5|108
1650874800000|2022-04-25 08:20:00|15451|15449.5|15451|15449.5|15453|15451.5|15451|15449.5|103
1650874810000|2022-04-25 08:20:10|15452.2|15449.7|15452.2|15449.7|15452.2|15450.5|15451|15449.5|61
1650874820000|2022-04-25 08:20:20|15451|15449.5|15450|15448.5|15451|15449.5|15449|15447.5|93
1650874830000|2022-04-25 08:20:30|15451|15449.5|15453|15450.5|15453|15450.5|15451|15449.5|51
1650874840000|2022-04-25 08:20:40|15453.7|15451.5|15454|15451.5|15454|15452.5|15453|15451.5|34
1650874850000|2022-04-25 08:20:50|15454.7|15452.5|15454|15452.5|15455|15453.5|15453|15451.5|65
1650874860000|2022-04-25 08:21:00|15453.5|15452|15454|15452.5|15455|15453.5|15453|15451.5|56
1650874870000|2022-04-25 08:21:10|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|64
1650874880000|2022-04-25 08:21:20|15456.2|15453.7|15456|15454.5|15456.2|15454.5|15455|15453.2|56
1650874890000|2022-04-25 08:21:30|15455.5|15454|15454|15452.5|15456|15454.5|15454|15452.5|153
1650874900000|2022-04-25 08:21:40|15453|15451.5|15453|15450.5|15454|15452.5|15452|15450.2|75
1650874910000|2022-04-25 08:21:50|15454|15451.5|15453|15451.5|15454.2|15452.5|15453|15451.5|40
1650874920000|2022-04-25 08:22:00|15454|15452.5|15454|15452.5|15454|15452.5|15453|15451.5|81
1650874930000|2022-04-25 08:22:10|||||||||2
1650874940000|2022-04-25 08:22:20|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|13
1650874950000|2022-04-25 08:22:30|15454.4|15452.9|15454|15452.5|15455|15453.5|15454|15452.5|73
1650874960000|2022-04-25 08:22:40|||||||||76
1650874970000|2022-04-25 08:22:50|15453|15451.5|15452|15450.5|15453|15451.5|15452|15449.5|51
1650874980000|2022-04-25 08:23:00|15453|15451.5|15453|15451.5|15453|15451.5|15453|15451.5|24
1650874990000|2022-04-25 08:23:10|15452|15450.5|15453|15451.5|15453|15451.5|15452|15450.5|62
1650875000000|2022-04-25 08:23:20|15454|15452.5|15454|15452.5|15454|15452.5|15454|15452.5|25
1650875010000|2022-04-25 08:23:30|15453.7|15451.2|15456|15454.5|15456|15454.5|15453.7|15451.2|109
1650875020000|2022-04-25 08:23:40|15455|15453.5|15454|15452.5|15455|15454.5|15453|15451.5|421
1650875030000|2022-04-25 08:23:50|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|106
1650875040000|2022-04-25 08:24:00|15453.5|15452|15454|15452.5|15455|15453.5|15453|15451.5|402
1650875050000|2022-04-25 08:24:10|15453|15451.5|15452|15450.5|15453|15451.5|15451|15449.5|92
1650875060000|2022-04-25 08:24:20|15453|15451.5|15453|15451.5|15454|15452.5|15452|15450.5|40
1650875070000|2022-04-25 08:24:30|15452|15450.5|15454|15452.5|15454|15452.5|15452|15450.5|167
1650875080000|2022-04-25 08:24:40|15454.4|15452.9|15454|15452.5|15456|15454.5|15454|15452.5|329
1650875090000|2022-04-25 08:24:50|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|31
1650875100000|2022-04-25 08:25:00|15453.2|15451.7|15451|15449.5|15453.2|15451.7|15450.5|15448.5|383
1650875110000|2022-04-25 08:25:10|15450|15448.5|15450|15448.5|15451|15449.5|15450|15448.5|114
1650875120000|2022-04-25 08:25:20|15451|15449.5|15453|15451.5|15454|15452.5|15450|15448.5|290
1650875130000|2022-04-25 08:25:30|15452|15450.5|15454|15451.5|15454|15452.5|15452|15450.5|225
1650875140000|2022-04-25 08:25:40|15453|15451.2|15453|15451.5|15454.2|15452.5|15453|15451.2|81
1650875150000|2022-04-25 08:25:50|15452|15450.5|15454|15452.5|15454|15452.5|15452|15450.5|52
1650875160000|2022-04-25 08:26:00|15455|15451.5|15456|15454.5|15456|15454.5|15454.5|15451.5|122
1650875170000|2022-04-25 08:26:10|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|193
1650875180000|2022-04-25 08:26:20|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|757
1650875190000|2022-04-25 08:26:30|15454|15452.5|15454|15452.5|15455|15453.5|15454|15451.5|296
1650875200000|2022-04-25 08:26:40|15453|15451.5|15452|15450.5|15453|15451.5|15451|15449.2|90
1650875210000|2022-04-25 08:26:50|15453|15451.5|15455|15453.5|15455|15453.5|15453|15451.5|76
1650875220000|2022-04-25 08:27:00|15456|15454.5|15454|15452.5|15456|15454.5|15453.2|15451.5|203
1650875230000|2022-04-25 08:27:10|||||||||55
1650875240000|2022-04-25 08:27:20|15453.7|15451.5|15454|15452.5|15454|15452.5|15453.7|15451.5|144
1650875250000|2022-04-25 08:27:30|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|39
1650875260000|2022-04-25 08:27:40|15456.2|15454.7|15457|15454.5|15457|15454.7|15455|15453.5|222
1650875270000|2022-04-25 08:27:50|15456.7|15454.2|15457|15455.5|15457|15455.5|15456|15454.2|382
1650875280000|2022-04-25 08:28:00|15458.2|15456.7|15458.2|15456.7|15459.5|15458|15458.2|15456.5|162
1650875290000|2022-04-25 08:28:10|15459.2|15457.7|15457|15455.5|15459.5|15458|15457|15455.5|56
1650875300000|2022-04-25 08:28:20|15458.2|15456.7|15459.5|15458|15459.5|15458|15457|15455.5|98
1650875310000|2022-04-25 08:28:30|15459.8|15457.3|15459.5|15458|15459.8|15458|15458.2|15456.7|78
1650875320000|2022-04-25 08:28:40|15459|15457.5|15460.5|15459|15460.5|15459|15458.2|15456.7|82
1650875330000|2022-04-25 08:28:50|15461|15459.5|15460.5|15459|15461|15459.5|15459.5|15458|236
1650875340000|2022-04-25 08:29:00|15461.5|15460|15461.5|15460|15461.5|15460|15461|15459.5|206
1650875350000|2022-04-25 08:29:10|15460.5|15459|15462.5|15461|15462.5|15461|15460.5|15459|75
1650875360000|2022-04-25 08:29:20|15462|15460.5|15462.5|15461|15462.5|15461|15461.5|15460|55
1650875370000|2022-04-25 08:29:30|15461.5|15460|15461.5|15460|15461.5|15460|15461.5|15460|14
1650875380000|2022-04-25 08:29:40|15462.5|15461|15461.5|15460|15462.5|15461|15461.5|15460|35
1650875390000|2022-04-25 08:29:50|15462.5|15461|15466.5|15465|15466.8|15465|15462.5|15461|398
1650875400000|2022-04-25 08:30:00|15467.5|15466|15464.5|15463|15467.5|15466|15464.5|15462.7|126
1650875410000|2022-04-25 08:30:10|15463.5|15462|15463.5|15462|15464.5|15463|15463.5|15462|78
1650875420000|2022-04-25 08:30:20|15464|15462.5|15464.5|15463|15464.5|15463|15464|15462|90
1650875430000|2022-04-25 08:30:30|15463.5|15462|15463.5|15462|15463.8|15462|15462.5|15460.7|75
1650875440000|2022-04-25 08:30:40|15464.5|15463|15465.5|15464|15465.8|15464|15463.5|15462|44
1650875450000|2022-04-25 08:30:50|15464.8|15463.3|15464.5|15463|15465.5|15464|15464.5|15463|151
1650875460000|2022-04-25 08:31:00|15465|15463.5|15464.5|15463|15465|15463.5|15462.5|15461|707
1650875470000|2022-04-25 08:31:10|15465.5|15464|15466.5|15465|15466.5|15465|15465.5|15464|89
1650875480000|2022-04-25 08:31:20|15465.5|15464|15465.5|15464|15467.5|15465|15465.5|15463.7|168
1650875490000|2022-04-25 08:31:30|15464.5|15463|15464.5|15463|15464.5|15463|15464.5|15463|53
1650875500000|2022-04-25 08:31:40|15463.5|15462|15460.5|15459|15466.5|15465|15460.5|15459|107
1650875510000|2022-04-25 08:31:50|15461.5|15460|15462.5|15461|15463.5|15462|15461.5|15460|16
1650875520000|2022-04-25 08:32:00|15463.5|15462|15463.5|15462|15463.5|15462|15463.5|15462|21
1650875530000|2022-04-25 08:32:10|15464.5|15463|15464.5|15463|15465.5|15464|15464.5|15463|42
1650875540000|2022-04-25 08:32:20|||||||||1
1650875550000|2022-04-25 08:32:30|15465.5|15464|15466.5|15465|15466.5|15465|15464.5|15464|57
1650875560000|2022-04-25 08:32:40|15467.2|15464.7|15465.5|15464|15467.5|15466|15465.5|15464|78
1650875570000|2022-04-25 08:32:50|15466.5|15465|15468.5|15467|15468.5|15467|15466.5|15465|68
1650875580000|2022-04-25 08:33:00|15467.5|15466|15468.5|15467|15469.5|15468|15467.5|15466|68
1650875590000|2022-04-25 08:33:10|15469|15467.5|15468.5|15467|15469.8|15468|15468.5|15466.7|96
1650875600000|2022-04-25 08:33:20|15467.5|15466|15469.5|15468|15469.5|15468|15467.5|15466|65
1650875610000|2022-04-25 08:33:30|15468.8|15467.3|15469.5|15468|15470.5|15469|15468.5|15467|266
1650875620000|2022-04-25 08:33:40|15470.5|15469|15468.5|15467|15470.5|15469|15468.5|15467|44
1650875630000|2022-04-25 08:33:50|15467.8|15466.3|15469.5|15467|15469.5|15468|15465.5|15464|91
1650875640000|2022-04-25 08:34:00|15468.5|15468|15469.5|15468|15469.5|15468|15468.5|15466.7|85
1650875650000|2022-04-25 08:34:10|15469|15467.5|15468.5|15467|15470.5|15469|15468.5|15467|171
1650875660000|2022-04-25 08:34:20|15467.5|15466|15464.5|15463|15467.5|15466|15464.5|15463|222
1650875670000|2022-04-25 08:34:30|15465|15463.5|15465.5|15464|15466.5|15465|15464.5|15462.7|132
1650875680000|2022-04-25 08:34:40|15464.5|15463|15463.5|15462|15464.5|15463|15463.5|15462|12
1650875690000|2022-04-25 08:34:50|15464|15462.5|15463.5|15462|15464.5|15463|15463.5|15462|90
1650875700000|2022-04-25 08:35:00|15462.5|15461|15462.5|15461|15462.5|15461|15461.5|15460|80
1650875710000|2022-04-25 08:35:10|15461.5|15460|15459.5|15458|15461.8|15460|15459.5|15458|93
1650875720000|2022-04-25 08:35:20|15460.5|15459|15462.5|15461|15462.8|15461|15459.5|15459|43
1650875730000|2022-04-25 08:35:30|15463|15461.5|15462.5|15461|15463.5|15461.5|15460.5|15458.7|65
1650875740000|2022-04-25 08:35:40|15462.2|15460|15462.5|15460|15462.5|15461|15461.5|15459.7|171
1650875750000|2022-04-25 08:35:50|15461.8|15460.3|15459.5|15458|15461.8|15460.3|15459.5|15458|86
1650875760000|2022-04-25 08:36:00|15460.5|15459|15461.5|15460|15461.5|15460|15460.5|15459|28
1650875770000|2022-04-25 08:36:10|15462.5|15461|15462.5|15461|15463.5|15462|15461.5|15460|78
1650875780000|2022-04-25 08:36:20|15463.5|15462|15462.5|15461|15463.5|15462|15462.2|15460.7|112
1650875790000|2022-04-25 08:36:30|15461.5|15460|15460.5|15459|15462.5|15460|15459.5|15458|45
1650875800000|2022-04-25 08:36:40|15459.5|15458|15459.5|15458|15459.5|15458|15458.2|15456.7|39
1650875810000|2022-04-25 08:36:50|15458.2|15456.7|15458.2|15456.7|15459.5|15458|15458.2|15456.5|60
1650875820000|2022-04-25 08:37:00|15458.7|15457.2|15460.5|15459|15461.5|15460|15458.7|15457.2|216
1650875830000|2022-04-25 08:37:10|15461.5|15460|15463.5|15462|15464.5|15463|15460.5|15459|95
1650875840000|2022-04-25 08:37:20|15464.5|15462.3|15463.5|15462|15464.5|15462.3|15462.5|15461|61
1650875850000|2022-04-25 08:37:30|15462.5|15461|15461.5|15460|15463.5|15462|15461.5|15460|53
1650875860000|2022-04-25 08:37:40|15461.2|15459|15460.5|15459|15461.5|15459.7|15459.5|15458|36
1650875870000|2022-04-25 08:37:50|15459.5|15458|15460.5|15459|15460.5|15459|15459.5|15458|15
1650875880000|2022-04-25 08:38:00|15460.8|15458|15461.5|15460|15461.5|15460|15460.8|15458|149
1650875890000|2022-04-25 08:38:10|15462.5|15461|15463.5|15462|15464.5|15463|15462.5|15461|26
1650875900000|2022-04-25 08:38:20|15462.5|15461|15464.5|15463|15464.5|15463|15462.5|15461|301
1650875910000|2022-04-25 08:38:30|||||||||45
1650875920000|2022-04-25 08:38:40|||||||||16
1650875930000|2022-04-25 08:38:50||15462||15463||15463||15462|15
1650875940000|2022-04-25 08:39:00|15464|15462|15461.5|15460|15464|15463|15461.5|15460|173
1650875950000|2022-04-25 08:39:10|15460.5|15459|15460.5|15459|15460.5|15459|15459.5|15457.7|86
1650875960000|2022-04-25 08:39:20|15459.5|15458|15460.5|15459|15460.5|15459|15459.5|15458|118
1650875970000|2022-04-25 08:39:30|15459.5|15458|15460.5|15458|15460.5|15459|15459.5|15458|59
1650875980000|2022-04-25 08:39:40|15460.2|15458.7|15458.2|15456.7|15460.5|15459|15458.2|15456.7|9
1650875990000|2022-04-25 08:39:50|15457|15455.5|15456|15454.5|15458.2|15455.7|15456|15454.5|152
1650876000000|2022-04-25 08:40:00|15457|15455.5|15458.2|15456.7|15459.5|15458|15457|15455.2|76
1650876010000|2022-04-25 08:40:10|15458.5|15457|15458.2|15456.7|15458.5|15457|15457|15455.5|57
1650876020000|2022-04-25 08:40:20|15457|15455.5|15457|15455.5|15458.2|15456.7|15456|15454.5|98
1650876030000|2022-04-25 08:40:30|15458.2|15456.7|15458.2|15456.7|15458.2|15456.7|15457|15455.5|300
1650876040000|2022-04-25 08:40:40|15457|15455.5|15458.2|15456.7|15458.5|15456.7|15457|15455.5|65
1650876050000|2022-04-25 08:40:50|15458|15456.5|15458.2|15456.7|15458.2|15456.7|15458|15456.5|75
1650876060000|2022-04-25 08:41:00|15459.2|15457.7|15459.5|15458|15459.5|15458|15458.2|15456.7|106
1650876070000|2022-04-25 08:41:10|15460.5|15459|15458.2|15456.7|15460.5|15459|15458.2|15456.7|24
1650876080000|2022-04-25 08:41:20|15457|15455.5|15457|15455.5|15458.2|15456.7|15457|15455.5|38
1650876090000|2022-04-25 08:41:30|15458.2|15456.7|15457|15455.5|15458.2|15456.7|15457|15455.5|85
1650876100000|2022-04-25 08:41:40|||||||||1
1650876110000|2022-04-25 08:41:50|15456|15454.5|15456|15454.5|15457|15455.5|15456|15454.5|132
1650876120000|2022-04-25 08:42:00|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|43
1650876130000|2022-04-25 08:42:10|15454|15452.5|15453|15451.5|15454|15452.5|15453|15451.5|38
1650876140000|2022-04-25 08:42:20|15454|15452.5|15453|15451.5|15454|15452.5|15453|15451.2|104
1650876150000|2022-04-25 08:42:30|15453.4|15451.9|15455|15453.5|15455|15453.5|15453.4|15451.5|528
1650876160000|2022-04-25 08:42:40|15454.7|15452.5|15452|15450.5|15455.2|15453.5|15452|15450.5|59
1650876170000|2022-04-25 08:42:50|15453|15451.5|15452|15450.5|15453|15451.5|15452|15450.5|94
1650876180000|2022-04-25 08:43:00|15451|15449.5|15451|15449.5|15451|15449.5|15450|15448.5|82
1650876190000|2022-04-25 08:43:10|15452|15450.5|15452|15450.5|15452|15450.5|15451|15449.5|78
1650876200000|2022-04-25 08:43:20|15453|15451.5|15453|15451.5|15453|15451.5|15453|15451.5|5
1650876210000|2022-04-25 08:43:30|15454|15452.5|15454|15452.5|15455|15453.5|15454|15452.5|113
1650876220000|2022-04-25 08:43:40|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|19
1650876230000|2022-04-25 08:43:50|15455|15453.5|15454|15452.5|15455.2|15453.5|15454|15452.5|34
1650876240000|2022-04-25 08:44:00|15453|15451.5|15451|15449.5|15453|15451.5|15451|15449.5|53
1650876250000|2022-04-25 08:44:10|15452|15450.5|15449|15447.5|15453|15451.5|15449|15447.5|118
1650876260000|2022-04-25 08:44:20|15448|15446.5|15448|15446.5|15449.2|15447.5|15447|15445.5|89
1650876270000|2022-04-25 08:44:30|15447|15445.5|15448|15446.5|15448|15446.5|15447|15445.5|135
1650876280000|2022-04-25 08:44:40|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|124
1650876290000|2022-04-25 08:44:50|15450|15448.5|15452|15450.5|15452|15450.5|15449.5|15448|38
1650876300000|2022-04-25 08:45:00|15451.7|15449.5|15451|15449.5|15452|15450.5|15451|15449.2|20
1650876310000|2022-04-25 08:45:10|15450.7|15448.5|15452|15450.5|15452|15450.5|15450.7|15448.5|32
1650876320000|2022-04-25 08:45:20|15451|15449.5|15451|15449.5|15452|15450.5|15451|15449.5|72
1650876330000|2022-04-25 08:45:30|15450.7|15448.5|15451|15448.5|15451|15449.5|15450|15448.5|99
1650876340000|2022-04-25 08:45:40|15450|15449.5|15450|15448.5|15450|15449.5|15450|15448.5|11
1650876350000|2022-04-25 08:45:50|15449.2|15447.7|15450|15448.5|15450|15448.5|15449|15447.5|47
1650876360000|2022-04-25 08:46:00|15451|15449.5|15454|15452.5|15454|15452.5|15451|15449.5|70
1650876370000|2022-04-25 08:46:10|15453|15451.5|15452|15450.5|15453|15451.5|15452|15450.5|186
1650876380000|2022-04-25 08:46:20|15451|15449.5|15449|15447.5|15451|15449.5|15449|15447.5|35
1650876390000|2022-04-25 08:46:30|15450|15448.5|15451|15449.5|15451|15449.5|15450|15448.5|76
1650876400000|2022-04-25 08:46:40|15450.5|15449|15450|15448.5|15450.5|15449|15450|15448.5|68
1650876410000|2022-04-25 08:46:50|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|20
1650876420000|2022-04-25 08:47:00|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|72
1650876430000|2022-04-25 08:47:10|||||||||5
1650876440000|2022-04-25 08:47:20|15449.5|15448|15450|15448.5|15451|15449.5|15449.5|15448|182
1650876450000|2022-04-25 08:47:30|||||||||71
1650876460000|2022-04-25 08:47:40|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|39
1650876470000|2022-04-25 08:47:50|15451|15449.5|15453|15451.5|15453|15451.5|15451|15449.5|85
1650876480000|2022-04-25 08:48:00|15454|15452.5|15454|15452.5|15455|15453.5|15453|15451.2|419
1650876490000|2022-04-25 08:48:10|15453|15451.5|15453|15451.5|15453|15451.5|15452|15450.5|131
1650876500000|2022-04-25 08:48:20|15452|15450.5|15453|15451.5|15453|15451.5|15452|15450.5|87
1650876510000|2022-04-25 08:48:30|15452|15450.5|15453|15451.5|15453|15451.5|15451|15449.5|56
1650876520000|2022-04-25 08:48:40|15452|15450.5|15451|15449.5|15452|15450.5|15451|15449.5|47
1650876530000|2022-04-25 08:48:50|15451.4|15449.9|15452|15449.5|15452|15450.5|15451|15449.5|67
1650876540000|2022-04-25 08:49:00|15451|15449.9|15449|15447.5|15452|15450.5|15449|15446.5|179
1650876550000|2022-04-25 08:49:10|15448|15446.5|15446.7|15444.2|15448|15446.5|15446.7|15444.2|51
1650876560000|2022-04-25 08:49:20|15447|15444.5|15448|15446.5|15448|15446.5|15446|15444.5|55
1650876570000|2022-04-25 08:49:30|15447.7|15445.5|15448|15446.5|15448|15446.5|15447|15445.5|24
1650876580000|2022-04-25 08:49:40|15449|15447.5|15448|15446.5|15449|15447.5|15448|15446.5|28
1650876590000|2022-04-25 08:49:50|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|62
1650876600000|2022-04-25 08:50:00|15448|15446.5|15446|15444.5|15450|15448.5|15446|15444.5|353
1650876610000|2022-04-25 08:50:10|15445|15443.5|15445|15443.5|15446.2|15444.5|15445|15443.5|69
1650876620000|2022-04-25 08:50:20|15443.7|15442.2|15445|15443.5|15445|15443.5|15443.7|15442.2|67
1650876630000|2022-04-25 08:50:30|15444.4|15442.9|15444.4|15442.9|15444.4|15442.9|15444.4|15442.9|5
1650876640000|2022-04-25 08:50:40|||||||||2
1650876650000|2022-04-25 08:50:50|15445.4|15443.9|15445.4|15442.9|15445.4|15443.9|15444.4|15442.9|179
1650876660000|2022-04-25 08:51:00|15444.4|15443.9|15444.4|15442.9|15444.4|15443.9|15444.4|15442.9|35
1650876670000|2022-04-25 08:51:10|15444.9|15443.4|15445.4|15443.9|15446.2|15443.9|15444.4|15442.9|68
1650876680000|2022-04-25 08:51:20|15446.2|15444.7|15446.2|15444.7|15446.2|15444.7|15446.2|15444.7|95
1650876690000|2022-04-25 08:51:30|15445.2|15443.7|15445|15443.5|15445.8|15444.3|15445|15443.5|56
1650876700000|2022-04-25 08:51:40|15443.7|15442.2|15446|15444.5|15446|15444.5|15443.7|15442.2|75
1650876710000|2022-04-25 08:51:50|15447|15445.5|15448|15446.5|15448|15446.5|15447|15445.5|87
1650876720000|2022-04-25 08:52:00|15449|15447.5|15451|15449.5|15451|15449.5|15449|15447.5|98
1650876730000|2022-04-25 08:52:10|15450|15448.5|15452|15450.5|15452.5|15451|15450|15448.5|67
1650876740000|2022-04-25 08:52:20|15452.4|15450.9|15451|15449.5|15453|15451.5|15451|15449.5|93
1650876750000|2022-04-25 08:52:30|15451.5|15450|15453|15451.5|15454.2|15452.5|15451.5|15450|72
1650876760000|2022-04-25 08:52:40|15454|15452.5|15455|15453.5|15456|15454.5|15454|15452.5|113
1650876770000|2022-04-25 08:52:50|15456|15454.5|15455|15453.5|15456|15454.5|15454|15452.5|186
1650876780000|2022-04-25 08:53:00|||||||||20
1650876790000|2022-04-25 08:53:10|15454|15452.5|15455.5|15454|15455.5|15454|15454|15452.5|36
1650876800000|2022-04-25 08:53:20|15455|15453.5|15455|15453.5|15455|15453.5|15453|15451.5|204
1650876810000|2022-04-25 08:53:30|15454|15452.5|15454|15452.5|15455|15453.5|15454|15452.5|68
1650876820000|2022-04-25 08:53:40|15455|15453.5|15452|15450.5|15455|15453.5|15450|15448.5|536
1650876830000|2022-04-25 08:53:50|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.2|162
1650876840000|2022-04-25 08:54:00|15450.4|15448.9|15451|15449.5|15452.4|15450.9|15450|15448.5|105
1650876850000|2022-04-25 08:54:10|15451.4|15449.9|15452|15450.5|15453|15451.5|15451.4|15449.9|42
1650876860000|2022-04-25 08:54:20|||||||||2
1650876870000|2022-04-25 08:54:30|15453|15451.5|15453|15451.5|15453|15451.5|15453|15451.5|15
1650876880000|2022-04-25 08:54:40|15452|15450.5|15451|15449.5|15452|15450.5|15451|15449.5|58
1650876890000|2022-04-25 08:54:50|15452|15450.5|15452|15450.5|15452|15450.5|15451|15449.2|75
1650876900000|2022-04-25 08:55:00|15451.4|15449.9|15452.7|15451.2|15454|15452.5|15451|15449.5|90
1650876910000|2022-04-25 08:55:10|15453|15450.5|15450|15448.5|15453|15450.5|15450|15448.5|31
1650876920000|2022-04-25 08:55:20|15451|15449.5|15451|15449.5|15451|15449.5|15449|15447.5|138
1650876930000|2022-04-25 08:55:30|15450|15448.5|15451|15449.5|15451|15449.5|15449|15447.5|163
1650876940000|2022-04-25 08:55:40|15452|15450.5|15452|15450.5|15452|15450.5|15452|15450.5|77
1650876950000|2022-04-25 08:55:50|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|67
1650876960000|2022-04-25 08:56:00|15449|15447.5|15450|15448.5|15450|15448.5|15449|15447.5|148
1650876970000|2022-04-25 08:56:10|15451.2|15448.7|15451|15449.5|15451.2|15449.5|15450|15448.2|14
1650876980000|2022-04-25 08:56:20|15452|15450.5|15452|15450.5|15452|15450.5|15451.5|15450|101
1650876990000|2022-04-25 08:56:30|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|29
1650877000000|2022-04-25 08:56:40|15450.4|15448.9|15450|15448.5|15451|15449.5|15450|15448.5|66
1650877010000|2022-04-25 08:56:50|15449.5|15448|15449|15447.5|15449.5|15448|15449|15447.5|95
1650877020000|2022-04-25 08:57:00|15450|15448.5|15449|15447.5|15451|15449.5|15449|15447.5|197
1650877030000|2022-04-25 08:57:10|15449.4|15447.9|15449|15447.5|15449.4|15447.9|15449|15447.5|145
1650877040000|2022-04-25 08:57:20|15448|15446.5|15447|15445.5|15448|15446.5|15446|15444.5|308
1650877050000|2022-04-25 08:57:30|15446|15444.5|15445|15443.5|15446|15444.5|15445|15443.5|30
1650877060000|2022-04-25 08:57:40|15446|15444.5|15445|15443.5|15446.2|15444.5|15445|15443.5|11
1650877070000|2022-04-25 08:57:50|15443.7|15442.2|15442.7|15441.2|15445|15443.5|15442.7|15441.2|267
1650877080000|2022-04-25 08:58:00|15441.7|15440.2|15442.7|15441.2|15442.7|15441.2|15441.7|15440.2|191
1650877090000|2022-04-25 08:58:10|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|45
1650877100000|2022-04-25 08:58:20|15444.2|15442.7|15443.7|15442.2|15445|15443.5|15443.7|15442.2|66
1650877110000|2022-04-25 08:58:30|15442.7|15441.2|15442.7|15441.2|15443.7|15442.2|15442.7|15441.2|35
1650877120000|2022-04-25 08:58:40|15441.7|15440.2|15441.7|15440.2|15442.7|15441.2|15441.7|15440.2|98
1650877130000|2022-04-25 08:58:50|15441.5|15440|15439.5|15438|15441.7|15440.2|15439.5|15438|224
1650877140000|2022-04-25 08:59:00|15440.5|15439|15439.5|15438|15440.5|15439|15439.5|15438|194
1650877150000|2022-04-25 08:59:10|15440.5|15439|15439.5|15438|15441|15439|15438.5|15437|176
1650877160000|2022-04-25 08:59:20|15439|15437.5|15440.5|15439|15440.5|15439|15438.5|15437|134
1650877170000|2022-04-25 08:59:30|15441.7|15439.2|15441.7|15440.2|15442.7|15440.2|15440.5|15439|93
1650877180000|2022-04-25 08:59:40|15442.7|15441.2|15441.7|15440.2|15442.7|15441.2|15441.7|15440.2|102
1650877190000|2022-04-25 08:59:50|15442.7|15441.2|15439.5|15438|15442.7|15441.2|15439.5|15438|180
1650877200000|2022-04-25 09:00:00|15440.5|15439|15441.7|15440.2|15441.7|15440.2|15439.5|15437|77
1650877210000|2022-04-25 09:00:10|15442|15439.5|15438.5|15437|15442|15440.2|15438.5|15437|82
1650877220000|2022-04-25 09:00:20|15437.5|15436|15438.5|15436|15438.5|15437|15437.5|15436|73
1650877230000|2022-04-25 09:00:30|15437.5|15437|15437.5|15436|15438.5|15437|15436.5|15435|109
1650877240000|2022-04-25 09:00:40|15436.5|15435|15436.5|15435|15437.5|15436|15436.5|15435|91
1650877250000|2022-04-25 09:00:50|15437.2|15434.7|15438.5|15437|15438.5|15437|15436.5|15434.7|73
1650877260000|2022-04-25 09:01:00|15437.5|15436|15438.5|15437|15438.5|15437|15437.5|15436|40
1650877270000|2022-04-25 09:01:10|15437.5|15436|15435.5|15434|15437.5|15436|15435.5|15434|158
1650877280000|2022-04-25 09:01:20|15434.5|15433|15434.5|15433|15435.5|15434|15434.5|15433|90
1650877290000|2022-04-25 09:01:30|15435.5|15434|15434.5|15433|15435.5|15434|15434.5|15433|78
1650877300000|2022-04-25 09:01:40|15435.5|15434|15437.5|15436|15438.5|15437|15435.5|15434|223
1650877310000|2022-04-25 09:01:50|15436.5|15435|15436.5|15435|15436.5|15435|15436.5|15435|39
1650877320000|2022-04-25 09:02:00|15437.5|15436|15439.5|15438|15439.5|15438|15437.5|15436|68
1650877330000|2022-04-25 09:02:10|15440.5|15437|15439.5|15438|15441.7|15440.2|15439.5|15437|504
1650877340000|2022-04-25 09:02:20|15440|15438.5|15440|15438.5|15440|15438.5|15439|15437.5|53
1650877350000|2022-04-25 09:02:30|15440.5|15439|15441|15439.5|15441|15439.5|15440.5|15438.5|83
1650877360000|2022-04-25 09:02:40|15442.2|15440.7|15441|15439.5|15442.2|15440.7|15441|15439.5|54
1650877370000|2022-04-25 09:02:50|||||||||27
1650877380000|2022-04-25 09:03:00|15442.2|15440.7|15444.2|15442.7|15444.2|15442.7|15442.2|15440.7|124
1650877390000|2022-04-25 09:03:10|15444.7|15443.2|15442.2|15440.7|15444.7|15443.2|15442.2|15440.7|434
1650877400000|2022-04-25 09:03:20|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|15442.2|15440.7|163
1650877410000|2022-04-25 09:03:30|15443.8|15442.3|15442.2|15440.7|15443.8|15442.3|15442.2|15440.7|125
1650877420000|2022-04-25 09:03:40|15443.2|15441.7|15442.2|15440.7|15443.2|15441.7|15442.2|15440.7|163
1650877430000|2022-04-25 09:03:50|15443.2|15441.7|15442.2|15440.7|15443.2|15441.7|15442.2|15440.7|303
1650877440000|2022-04-25 09:04:00|15443.2|15441.7|15442.2|15440.7|15443.2|15441.7|15442.2|15440.7|34
1650877450000|2022-04-25 09:04:10|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|3
1650877460000|2022-04-25 09:04:20|15441.2|15438.7|15439|15437.5|15441.2|15439.5|15439|15437.5|46
1650877470000|2022-04-25 09:04:30|15439.5|15438|15440|15438.5|15440|15438.5|15438|15436.5|211
1650877480000|2022-04-25 09:04:40|15439.5|15438|15439|15437.5|15439.5|15438|15439|15437.5|131
1650877490000|2022-04-25 09:04:50|15439.8|15438.3|15441|15439.5|15441.5|15440|15439.8|15438.3|25
1650877500000|2022-04-25 09:05:00||15438.5||15439.5||15439.5||15438.5|93
1650877510000|2022-04-25 09:05:10|15442.2|15440.7|15441|15439.5|15442.5|15440.7|15441|15438.5|91
1650877520000|2022-04-25 09:05:20|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15441|15439.5|92
1650877530000|2022-04-25 09:05:30|15442|15439.7|15441|15439.5|15442.2|15440.7|15441|15439.5|61
1650877540000|2022-04-25 09:05:40|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15441|15439.5|53
1650877550000|2022-04-25 09:05:50|15443.2|15441.7|15444.2|15442.7|15445.2|15443.7|15443.2|15441.7|148
1650877560000|2022-04-25 09:06:00|15445.2|15443.7|15444.2|15442.7|15445.2|15443.7|15444.2|15442.7|200
1650877570000|2022-04-25 09:06:10|15443.2|15441.7|15441|15439.5|15443.2|15441.7|15441|15439.5|188
1650877580000|2022-04-25 09:06:20|15440|15438.5|15441|15439.5|15441|15439.5|15440|15438.5|109
1650877590000|2022-04-25 09:06:30|15442.2|15440.7|15443.2|15440.7|15443.2|15441.7|15442.2|15440.7|169
1650877600000|2022-04-25 09:06:40|15443|15441.5|15444.2|15442.7|15444.2|15442.7|15443|15441.5|143
1650877610000|2022-04-25 09:06:50|15445.2|15443.7|15445.2|15443.7|15445.2|15443.7|15445.2|15443.7|16
1650877620000|2022-04-25 09:07:00|15447.2|15445.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|49
1650877630000|2022-04-25 09:07:10|15447.2|15445.7|15447.2|15445.7|15448.2|15445.7|15447.2|15445.7|22
1650877640000|2022-04-25 09:07:20|15446.2|15444.7|15445.2|15443.7|15446.2|15444.7|15445.2|15443.7|173
1650877650000|2022-04-25 09:07:30|15444.2|15442.7|15446.2|15444.7|15446.2|15444.7|15444.2|15442.7|59
1650877660000|2022-04-25 09:07:40|15446.8|15445.3|15446.2|15444.7|15446.8|15445.3|15446.2|15444.7|121
1650877670000|2022-04-25 09:07:50|15447.2|15445.7|15448.2|15446.7|15449.2|15447.7|15446.2|15444.7|224
1650877680000|2022-04-25 09:08:00|15447.2|15445.7|15448|15446.5|15448.2|15446.7|15447.2|15444.7|84
1650877690000|2022-04-25 09:08:10|15448.2|15445.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|41
1650877700000|2022-04-25 09:08:20|15449.2|15447.7|15450.2|15448.7|15450.2|15448.7|15449.2|15447.7|65
1650877710000|2022-04-25 09:08:30|15449.2|15447.7|15448.2|15446.7|15449.2|15447.7|15448.2|15446.7|120
1650877720000|2022-04-25 09:08:40|15449.2|15447.7|15450.2|15448.7|15450.2|15448.7|15448.2|15446.7|140
1650877730000|2022-04-25 09:08:50|15451.2|15449.7|15449.2|15447.7|15451.2|15449.7|15449.2|15447.7|300
1650877740000|2022-04-25 09:09:00|15450.2|15448.7|15448.2|15446.7|15450.5|15448.7|15447.2|15445.7|86
1650877750000|2022-04-25 09:09:10|15447.2|15445.7|15449|15446.5|15449.2|15447.7|15447.2|15445.7|188
1650877760000|2022-04-25 09:09:20|15449.2|15446.7|15447.2|15445.7|15449.2|15447.7|15446.2|15444.7|62
1650877770000|2022-04-25 09:09:30|15447.7|15446.2|15445.2|15443.7|15448.7|15446.7|15445.2|15443.7|154
1650877780000|2022-04-25 09:09:40|15445|15442.7|15443.2|15441.7|15445.2|15443.5|15443.2|15441.7|57
1650877790000|2022-04-25 09:09:50|15443.7|15442.2|15443.2|15441.7|15444.2|15442.7|15442.8|15441.3|110
1650877800000|2022-04-25 09:10:00|15442.2|15440.7|15441|15439.5|15442.2|15440.7|15440|15438.2|107
1650877810000|2022-04-25 09:10:10|15440|15438.5|15439.5|15438|15440|15438.5|15439|15437.5|41
1650877820000|2022-04-25 09:10:20|15440|15438.5|15439|15437.5|15440|15438.5|15439|15437.5|24
1650877830000|2022-04-25 09:10:30|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.5|37
1650877840000|2022-04-25 09:10:40|15440|15438.5|15439.5|15438|15440|15438.5|15439.5|15438|36
1650877850000|2022-04-25 09:10:50|15439|15437.5|15441|15439.5|15441|15439.5|15439|15437.5|58
1650877860000|2022-04-25 09:11:00|15440|15438.5|15439|15437.5|15441|15439.5|15439|15437.5|94
1650877870000|2022-04-25 09:11:10|15439.2|15436.7|15439|15437.5|15439.2|15437.5|15439|15436.5|86
1650877880000|2022-04-25 09:11:20|15438.5|15437|15440|15438.5|15440|15438.5|15438|15436.2|40
1650877890000|2022-04-25 09:11:30|15439|15437.5|15441|15439.5|15441|15439.5|15439|15437.2|6
1650877900000|2022-04-25 09:11:40|15440|15438.5|15441|15439.5|15442.2|15440.7|15440|15438.5|145
1650877910000|2022-04-25 09:11:50|15440|15438.5|15439|15437.5|15440|15438.5|15439|15437.5|72
1650877920000|2022-04-25 09:12:00|15438|15436.5|15439|15437.5|15439|15437.5|15437|15435.5|57
1650877930000|2022-04-25 09:12:10|15438|15436.5|15438|15436.5|15439|15437.5|15437|15435.5|160
1650877940000|2022-04-25 09:12:20|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|21
1650877950000|2022-04-25 09:12:30|15440|15438.5|15439|15437.5|15441|15439.5|15439|15437.5|100
1650877960000|2022-04-25 09:12:40|||||||||6
1650877970000|2022-04-25 09:12:50|15440|15438.5|15440|15438.5|15441|15439.5|15440|15438.5|15
1650877980000|2022-04-25 09:13:00|15441|15439.5|15441|15438.5|15441|15439.5|15440|15438.5|37
1650877990000|2022-04-25 09:13:10|15440.2|15438.7|15439|15437.5|15440.2|15438.7|15439|15437.5|8
1650878000000|2022-04-25 09:13:20|||||||||9
1650878010000|2022-04-25 09:13:30|15439.5|15438|15440|15438.5|15441.2|15439.5|15439.5|15438|46
1650878020000|2022-04-25 09:13:40|15441|15439.5|15441|15439.5|15441.5|15440|15441|15439.5|81
1650878030000|2022-04-25 09:13:50|15442|15440.5|15444.2|15442.7|15444.2|15442.7|15442|15439.7|121
1650878040000|2022-04-25 09:14:00|15443.2|15441.7|15443.2|15441.7|15443.7|15441.7|15443.2|15440.7|10
1650878050000|2022-04-25 09:14:10|15443.5|15441|15442.2|15440.7|15443.5|15441.7|15442.2|15440.7|25
1650878060000|2022-04-25 09:14:20|15442.5|15441|15444.2|15442.7|15444.2|15442.7|15442.5|15441|61
1650878070000|2022-04-25 09:14:30|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|30
1650878080000|2022-04-25 09:14:40|15444.2|15442.7|15443.2|15441.7|15444.2|15442.7|15443.2|15441.7|38
1650878090000|2022-04-25 09:14:50|15444.2|15442.7|15444.2|15442.7|15445.2|15443.7|15444.2|15442.7|91
1650878100000|2022-04-25 09:15:00|15443.2|15441.7|15445.2|15443.7|15445.2|15443.7|15443.2|15441.7|142
1650878110000|2022-04-25 09:15:10|15446.2|15444.7|15445.2|15443.7|15446.5|15444.7|15444.2|15442.5|79
1650878120000|2022-04-25 09:15:20|15444.2|15442.7|15444.2|15442.7|15445.5|15443.7|15443.2|15441.7|135
1650878130000|2022-04-25 09:15:30|||||||||26
1650878140000|2022-04-25 09:15:40|15443.8|15442.3|15444.2|15442.7|15444.2|15442.7|15443.2|15441.7|102
1650878150000|2022-04-25 09:15:50|15443.2|15441.7|15443.2|15441.7|15444.5|15442.7|15443.2|15441.7|33
1650878160000|2022-04-25 09:16:00|||||||||76
1650878170000|2022-04-25 09:16:10|15442.2|15440.7|15443.2|15441.7|15444.2|15442.7|15442.2|15440.7|83
1650878180000|2022-04-25 09:16:20|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|15443.2|15441.7|20
1650878190000|2022-04-25 09:16:30|15445|15442.5|15447.2|15445.7|15447.2|15445.7|15444.2|15442.5|186
1650878200000|2022-04-25 09:16:40|15446.2|15444.7|15446.2|15444.7|15447.2|15444.7|15446.2|15443.7|191
1650878210000|2022-04-25 09:16:50|15445.2|15443.7|15446.2|15444.7|15446.2|15444.7|15445.2|15443.7|37
1650878220000|2022-04-25 09:17:00|15446|15443.7|15447.2|15445.7|15447.2|15445.7|15445.2|15443.5|99
1650878230000|2022-04-25 09:17:10|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|97
1650878240000|2022-04-25 09:17:20|15447.2|15445.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|104
1650878250000|2022-04-25 09:17:30|15449.2|15447.7|15450.2|15448.7|15450.2|15448.7|15448.2|15446.7|210
1650878260000|2022-04-25 09:17:40|15449.2|15447.7|15444.2|15442.7|15449.2|15447.7|15444.2|15442.7|227
1650878270000|2022-04-25 09:17:50|15443.7|15442.2|15445.2|15443.7|15445.2|15443.7|15443.2|15441.7|287
1650878280000|2022-04-25 09:18:00|15444.2|15442.7|15444.5|15443|15445.2|15443|15443.2|15441.7|73
1650878290000|2022-04-25 09:18:10|15444.2|15442.7|15446.2|15444.7|15446.2|15444.7|15444.2|15442.7|45
1650878300000|2022-04-25 09:18:20|15447.2|15445.7|15450.2|15448.7|15450.2|15448.7|15447.2|15445.7|173
1650878310000|2022-04-25 09:18:30|15449.2|15447.7|15451.2|15448.7|15451.2|15449.7|15449.2|15447.7|91
1650878320000|2022-04-25 09:18:40|15451.5|15449|15452.2|15449.7|15452.2|15449.7|15450.2|15448.7|63
1650878330000|2022-04-25 09:18:50|15451.2|15448.7|15448.2|15446.7|15451.2|15448.7|15448.2|15446.7|29
1650878340000|2022-04-25 09:19:00|15447.2|15445.7|15448.2|15446.7|15448.5|15446.7|15447.2|15445.7|45
1650878350000|2022-04-25 09:19:10|15448|15445.7|15449.2|15447.7|15449.2|15447.7|15447.2|15445.7|52
1650878360000|2022-04-25 09:19:20|15448.2|15446.7|15450.2|15448.7|15450.2|15448.7|15448.2|15446.7|22
1650878370000|2022-04-25 09:19:30|15448.2|15446.7|15443.2|15441.7|15448.5|15446.7|15443.2|15441.7|162
1650878380000|2022-04-25 09:19:40|15444.2|15442.7|15443.2|15440.7|15444.2|15442.7|15442.2|15440.7|84
1650878390000|2022-04-25 09:19:50|15442.5|15441|15442.2|15440.7|15443.2|15441.7|15442.2|15439.7|12
1650878400000|2022-04-25 09:20:00|15442.7|15441.2|15444.2|15441.7|15444.2|15442.7|15442.7|15441.2|99
1650878410000|2022-04-25 09:20:10|15445.2|15442.7|15445.2|15443.7|15446.5|15444.7|15445.2|15442.7|17
1650878420000|2022-04-25 09:20:20|15444.7|15443.2|15445|15443.5|15445.5|15443.5|15444.7|15442.7|128
1650878430000|2022-04-25 09:20:30|15445.2|15443.7|15447.2|15445.7|15447.2|15445.7|15444.2|15442.7|164
1650878440000|2022-04-25 09:20:40|15448.2|15446.7|15449.2|15447.7|15449.2|15447.7|15447.2|15445.7|393
1650878450000|2022-04-25 09:20:50|15449.7|15448.2|15449.2|15447.7|15450.2|15448.7|15449.2|15447.7|537
1650878460000|2022-04-25 09:21:00|15449.7|15448.2|15451.2|15449.7|15451.2|15449.7|15449.7|15448.2|49
1650878470000|2022-04-25 09:21:10|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|127
1650878480000|2022-04-25 09:21:20|15449.2|15447.7|15449.2|15447.7|15449.2|15447.7|15449.2|15447.7|62
1650878490000|2022-04-25 09:21:30|15448.8|15447.3|15448.2|15446.7|15448.8|15447.3|15448.2|15446.7|16
1650878500000|2022-04-25 09:21:40|15447.2|15445.7|15448.2|15446.7|15449.2|15447.7|15447.2|15445.5|122
1650878510000|2022-04-25 09:21:50|15448.8|15447.3|15447.2|15445.7|15449.2|15447.3|15447.2|15445.7|189
1650878520000|2022-04-25 09:22:00|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|48
1650878530000|2022-04-25 09:22:10|15447.2|15445.7|15446.2|15444.7|15448.5|15446.7|15446.2|15444.7|25
1650878540000|2022-04-25 09:22:20|15446.5|15444|15447.2|15445.7|15447.2|15445.7|15445.2|15443.7|85
1650878550000|2022-04-25 09:22:30|15446.2|15444.7|15446.2|15444.7|15446.5|15444.7|15445.2|15443.7|164
1650878560000|2022-04-25 09:22:40|15446|15443.5|15446.2|15444.7|15446.2|15444.7|15445.2|15443.5|158
1650878570000|2022-04-25 09:22:50|15445.2|15443.7|15444.2|15442.7|15446.2|15444|15444.2|15442.7|3
1650878580000|2022-04-25 09:23:00|15443.2|15441.7|15443.3|15441.8|15445.2|15443.7|15443.2|15441.7|185
1650878590000|2022-04-25 09:23:10|15444.3|15442.8|15443.3|15441.8|15444.3|15442.8|15442.3|15440.8|230
1650878600000|2022-04-25 09:23:20|15442.3|15440.8|15440|15438.5|15442.3|15440.8|15440|15438.5|65
1650878610000|2022-04-25 09:23:30|15439.5|15437.5|15439|15437.5|15439.5|15438.5|15439|15437.5|173
1650878620000|2022-04-25 09:23:40|15439.5|15438|15438|15436.5|15440|15438.5|15438|15436.2|521
1650878630000|2022-04-25 09:23:50|15437|15435.5|15438|15436.5|15438|15436.5|15437|15435.5|103
1650878640000|2022-04-25 09:24:00|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|39
1650878650000|2022-04-25 09:24:10|15439|15437.5|15440.5|15439|15441.5|15439.5|15439|15437.5|621
1650878660000|2022-04-25 09:24:20|15439.5|15438|15440.5|15439|15441.5|15439.8|15439.5|15438|140
1650878670000|2022-04-25 09:24:30|15439.5|15438|15438.5|15437|15439.5|15438|15438.5|15437|335
1650878680000|2022-04-25 09:24:40|15438.3|15436.8|15437.3|15435.8|15438.3|15436.8|15436.3|15434.8|122
1650878690000|2022-04-25 09:24:50|||||||||225
1650878700000|2022-04-25 09:25:00|15438.3|15436.8|15435.3|15433.8|15438.3|15436.8|15435.3|15433.8|519
1650878710000|2022-04-25 09:25:10|15434.8|15433.3|15432.3|15430.8|15435.3|15433.8|15431|15429.5|211
1650878720000|2022-04-25 09:25:20|15432.5|15430|15430|15428.5|15432.5|15430.8|15430|15428.5|351
1650878730000|2022-04-25 09:25:30|15431|15429.5|15431|15428.5|15431|15429.5|15430|15428.5|248
1650878740000|2022-04-25 09:25:40|15430|15429.5|15430|15428.5|15431|15429.5|15430|15427.5|244
1650878750000|2022-04-25 09:25:50|15429|15427.5|15430|15428.5|15430|15428.5|15429|15427.5|25
1650878760000|2022-04-25 09:26:00|15430.3|15427.8|15428|15426.5|15430.3|15428.5|15428|15425.8|299
1650878770000|2022-04-25 09:26:10|15429|15427.5|15428|15426.5|15430|15428|15428|15426.5|219
1650878780000|2022-04-25 09:26:20|15427.3|15425.8|15427.3|15425.8|15428.3|15426.5|15427.3|15425.8|110
1650878790000|2022-04-25 09:26:30|15428|15426.5|15427.3|15425.8|15429|15427.5|15427.3|15425.8|256
1650878800000|2022-04-25 09:26:40|15428|15426.5|15429|15427.5|15429|15427.5|15428|15426.5|77
1650878810000|2022-04-25 09:26:50|15428|15426.5|15424|15422.5|15429|15426.5|15423|15421.5|445
1650878820000|2022-04-25 09:27:00|15425|15423.5|15427|15425.5|15427|15425.5|15425|15422.5|113
1650878830000|2022-04-25 09:27:10|15426|15424.5|15425|15423.5|15426|15424.5|15424.7|15422.5|245
1650878840000|2022-04-25 09:27:20|15426|15424.5|15425|15423.5|15427|15425.5|15425|15423.5|621
1650878850000|2022-04-25 09:27:30|15424|15422.5|15425|15423.5|15425|15423.5|15424|15422.5|53
1650878860000|2022-04-25 09:27:40|15424|15422.5|15424|15422.5|15424|15422.5|15423.5|15421.5|154
1650878870000|2022-04-25 09:27:50|15423.5|15422|15422|15420.5|15424|15422.5|15422|15419.5|379
1650878880000|2022-04-25 09:28:00|15423|15421.5|15422|15420.5|15423|15421.5|15421|15419.5|69
1650878890000|2022-04-25 09:28:10|15423|15421.5|15422|15420.5|15423|15421.5|15422|15420.5|49
1650878900000|2022-04-25 09:28:20|15421.5|15420|15427|15425.5|15427|15425.5|15421.5|15419.5|360
1650878910000|2022-04-25 09:28:30|15426|15424.5|15426|15423.5|15427|15425.5|15426|15423.5|154
1650878920000|2022-04-25 09:28:40|15427|15424.5|15426|15424.5|15427|15425.5|15426|15424.5|172
1650878930000|2022-04-25 09:28:50|15425.5|15424|15424|15422.5|15425.5|15424|15424|15422.5|152
1650878940000|2022-04-25 09:29:00|15423|15421.5|15424|15422.5|15424|15422.5|15423|15421.2|55
1650878950000|2022-04-25 09:29:10|15424.5|15423|15424|15422.5|15425.3|15423.5|15424|15422.5|251
1650878960000|2022-04-25 09:29:20|15423|15421.5|15424|15422.5|15424|15422.5|15423|15420.5|65
1650878970000|2022-04-25 09:29:30|15425|15423.5|15422|15420.5|15425|15423.5|15422|15420.5|150
1650878980000|2022-04-25 09:29:40|15422.7|15420.2|15423|15421.5|15425|15423.5|15422|15420.2|413
1650878990000|2022-04-25 09:29:50|15421.7|15420.2|15421|15419.5|15421.7|15420.2|15421|15419.5|110
1650879000000|2022-04-25 09:30:00|15420|15418.5|15417.7|15416.2|15420|15418.5|15417|15415.2|408
1650879010000|2022-04-25 09:30:10|15418.5|15417|15417.5|15416|15420.7|15419.2|15416.5|15415|467
1650879020000|2022-04-25 09:30:20|15418.5|15417|15418.5|15417|15419.7|15418.2|15418.5|15416.7|66
1650879030000|2022-04-25 09:30:30|15417.5|15416|15415.5|15414|15418.5|15417|15415.5|15414|302
1650879040000|2022-04-25 09:30:40|15414.9|15413.4|15413.5|15412|15415.5|15414|15413.5|15412|372
1650879050000|2022-04-25 09:30:50|15414|15412.5|15414.5|15413|15414.5|15413|15413.5|15412|206
1650879060000|2022-04-25 09:31:00|15413.5|15412|15417.5|15415|15417.5|15415|15413.5|15411.7|285
1650879070000|2022-04-25 09:31:10|15418.5|15416|15420.7|15419.2|15420.7|15419.2|15418.5|15416|195
1650879080000|2022-04-25 09:31:20|15421.7|15420.2|15421.7|15420.2|15422|15420.2|15419.5|15418|176
1650879090000|2022-04-25 09:31:30|15421.5|15420|15421.5|15420|15423|15421.5|15421.5|15420|43
1650879100000|2022-04-25 09:31:40|15422.7|15421.2|15422.7|15421.2|15423.7|15422.2|15422.7|15421.2|114
1650879110000|2022-04-25 09:31:50|15422|15420.5|15420.5|15419|15422|15420.5|15420.5|15419|166
1650879120000|2022-04-25 09:32:00|15419.7|15418|15420.5|15419|15420.5|15419|15419.5|15418|80
1650879130000|2022-04-25 09:32:10|15420.9|15419.4|15422.5|15421|15423.5|15422|15420.5|15419|401
1650879140000|2022-04-25 09:32:20|15421.5|15420|15422.5|15421|15423.5|15422|15421.5|15420|150
1650879150000|2022-04-25 09:32:30|15423.5|15422|15421.5|15420|15424.5|15423|15421.5|15420|143
1650879160000|2022-04-25 09:32:40|15422|15420.5|15423.5|15422|15424.7|15422.7|15421.5|15420|90
1650879170000|2022-04-25 09:32:50|15424.5|15423|15424.5|15423|15424.5|15423|15423.5|15422|65
1650879180000|2022-04-25 09:33:00|15424.2|15422|15423.5|15422|15424.7|15423|15423.5|15422|21
1650879190000|2022-04-25 09:33:10|15424.5|15423|15426.5|15424|15426.5|15425|15424.5|15423|31
1650879200000|2022-04-25 09:33:20|15426.2|15424.7|15423.5|15422|15426.5|15424.7|15422.5|15421|125
1650879210000|2022-04-25 09:33:30|15423.9|15422.4|15424.5|15423|15424.5|15423|15423.9|15422.4|90
1650879220000|2022-04-25 09:33:40|15423.9|15422.4|15424.5|15423|15424.5|15423|15423.5|15422|32
1650879230000|2022-04-25 09:33:50|15425.7|15423.2|15426.5|15425|15426.5|15425|15425.5|15423.2|91
1650879240000|2022-04-25 09:34:00|15426|15424.5|15425.2|15423.7|15426.5|15425|15425.2|15423|359
1650879250000|2022-04-25 09:34:10|15424.5|15423|15423.5|15422|15425.5|15424|15423.5|15422|36
1650879260000|2022-04-25 09:34:20|15424.5|15423|15423.5|15422|15424.5|15423|15423.5|15421|56
1650879270000|2022-04-25 09:34:30|15422.5|15421|15422.5|15421|15423.5|15422|15422.5|15421|56
1650879280000|2022-04-25 09:34:40|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|75
1650879290000|2022-04-25 09:34:50|15422.5|15421|15423.9|15422.4|15424.5|15423|15422.5|15421|607
1650879300000|2022-04-25 09:35:00|15424.5|15423|15424.5|15423|15424.7|15423|15422.5|15421|319
1650879310000|2022-04-25 09:35:10|15423.5|15422|15424.5|15423|15424.5|15423|15423.5|15422|57
1650879320000|2022-04-25 09:35:20|15424|15422.5|15423.5|15422|15424|15422.5|15423.5|15422|109
1650879330000|2022-04-25 09:35:30|15423.2|15421.7|15425.5|15424|15425.5|15424|15422.5|15420.7|123
1650879340000|2022-04-25 09:35:40|15426.5|15425|15425.5|15424|15426.5|15425|15425.5|15424|31
1650879350000|2022-04-25 09:35:50|15425.7|15423.2|15423.5|15422|15425.7|15424|15422.5|15421|297
1650879360000|2022-04-25 09:36:00|15424.5|15423|15421.5|15420|15424.5|15423|15421.5|15419|151
1650879370000|2022-04-25 09:36:10|15422.5|15421|15422.5|15421|15422.5|15421|15421.5|15420|471
1650879380000|2022-04-25 09:36:20|15421.5|15420|15421.5|15420|15422.5|15420|15421.5|15420|133
1650879390000|2022-04-25 09:36:30|15422.5|15421|15422.5|15421|15422.5|15421|15422.5|15421|27
1650879400000|2022-04-25 09:36:40|15422.2|15420.7|15419.5|15418|15422.2|15420.7|15419.5|15418|199
1650879410000|2022-04-25 09:36:50|15419.9|15418.4|15420.5|15418|15420.5|15419|15419.9|15418|98
1650879420000|2022-04-25 09:37:00|15419.7|15418.2|15418.5|15417|15419.7|15418.2|15418.5|15417|33
1650879430000|2022-04-25 09:37:10|15420.2|15417.7|15420.5|15419|15420.5|15419|15419.5|15417.7|129
1650879440000|2022-04-25 09:37:20|15419.5|15418|15418.5|15417|15419.5|15418|15418.5|15417|303
1650879450000|2022-04-25 09:37:30|15417.5|15416|15418.5|15417|15418.5|15417|15416.5|15415|199
1650879460000|2022-04-25 09:37:40|15417.5|15416|15421.5|15420|15421.5|15420|15417.5|15416|174
1650879470000|2022-04-25 09:37:50|15422.5|15421|15422.5|15421|15422.5|15421|15422.5|15421|750
1650879480000|2022-04-25 09:38:00|15421.5|15420|15421.5|15420|15421.5|15420|15420.5|15419|191
1650879490000|2022-04-25 09:38:10|15423.5|15422|15424.5|15423|15425.5|15424|15423.5|15422|517
1650879500000|2022-04-25 09:38:20|15423.5|15422|15424.5|15423|15424.5|15423|15423.5|15422|167
1650879510000|2022-04-25 09:38:30|15423.5|15422|15422.5|15421|15424.5|15422|15422.5|15421|139
1650879520000|2022-04-25 09:38:40|15423.5|15422|15423.5|15422|15423.7|15422|15422.5|15421|28
1650879530000|2022-04-25 09:38:50|15424.5|15421|15425.5|15424|15425.5|15424|15423.5|15421|291
1650879540000|2022-04-25 09:39:00|||||||||45
1650879550000|2022-04-25 09:39:10|15424.5|15423|15424.5|15423|15425.5|15424|15424.5|15423|115
1650879560000|2022-04-25 09:39:20|15425.5|15424|15425.5|15424|15425.5|15424|15424.5|15423|311
1650879570000|2022-04-25 09:39:30|15425|15423.5|15425.5|15424|15425.5|15424|15425|15423.5|54
1650879580000|2022-04-25 09:39:40|15425.9|15424.4|15426.5|15425|15426.7|15425|15425.9|15424|87
1650879590000|2022-04-25 09:39:50|15427.5|15426|15427.5|15426|15427.5|15426|15426.5|15425|65
1650879600000|2022-04-25 09:40:00|15426.9|15425.4|15427.5|15426|15427.5|15426|15426.5|15425|176
1650879610000|2022-04-25 09:40:10|15426.5|15425|15426.5|15425|15427.5|15426|15426.5|15425|70
1650879620000|2022-04-25 09:40:20|15426|15424.5|15425.5|15424|15426|15424.5|15425.5|15424|25
1650879630000|2022-04-25 09:40:30|||||||||6
1650879640000|2022-04-25 09:40:40|15426.5|15424.2|15426.5|15425|15427.5|15426|15425.5|15424|100
1650879650000|2022-04-25 09:40:50|||||||||110
1650879660000|2022-04-25 09:41:00|15425.5|15424|15427.5|15426|15427.7|15426|15425.5|15424|66
1650879670000|2022-04-25 09:41:10|15426.5|15425|15426.5|15425|15426.5|15425|15426.5|15425|138
1650879680000|2022-04-25 09:41:20|15427.5|15426|15425.5|15424|15427.5|15426|15424.5|15423|137
1650879690000|2022-04-25 09:41:30|15425.2|15423.7|15424.5|15423|15425.7|15424|15424.5|15423|99
1650879700000|2022-04-25 09:41:40|15425.5|15424|15424.5|15423|15425.5|15424|15424.5|15423|66
1650879710000|2022-04-25 09:41:50|15423.5|15422|15423.5|15422|15423.5|15422|15422.5|15421|62
1650879720000|2022-04-25 09:42:00|15422.5|15421|15430.5|15429|15430.5|15429|15422.2|15420.7|976
1650879730000|2022-04-25 09:42:10|15429.5|15428|15429.5|15428|15430.5|15429|15428.5|15427|406
1650879740000|2022-04-25 09:42:20|||||||||58
1650879750000|2022-04-25 09:42:30|15428.5|15427|15427.5|15426|15428.5|15427|15427.5|15426|67
1650879760000|2022-04-25 09:42:40|15426.5|15425|15426.5|15425|15426.5|15425|15426.5|15425|15
1650879770000|2022-04-25 09:42:50|15427.5|15426|15427.5|15426|15427.5|15426|15427.5|15426|112
1650879780000|2022-04-25 09:43:00|15427.2|15425|15424.5|15423|15427.2|15425.7|15424.5|15423|67
1650879790000|2022-04-25 09:43:10|15425.2|15422.7|15425.5|15424|15425.5|15424|15425.2|15422.7|34
1650879800000|2022-04-25 09:43:20|15425.2|15423|15425.7|15423.2|15425.7|15424|15425.2|15423|28
1650879810000|2022-04-25 09:43:30|15425.5|15424|15423.5|15422|15425.7|15424|15423.5|15422|36
1650879820000|2022-04-25 09:43:40|||||||||3
1650879830000|2022-04-25 09:43:50|15424.5|15423|15426.5|15425|15426.5|15425|15424.5|15423|26
1650879840000|2022-04-25 09:44:00|15426|15424.5|15424.5|15423|15426.5|15425|15424.5|15423|94
1650879850000|2022-04-25 09:44:10|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|83
1650879860000|2022-04-25 09:44:20|15426.5|15425|15426.5|15425|15426.5|15425|15425.5|15424|45
1650879870000|2022-04-25 09:44:30|15425.5|15424|15424.5|15423|15425.5|15424|15424.5|15422|66
1650879880000|2022-04-25 09:44:40|15424|15422.5|15424.5|15423|15424.5|15423|15423.5|15422|205
1650879890000|2022-04-25 09:44:50|15424.9|15423.4|15425.5|15424|15426.5|15425|15424.9|15423|148
1650879900000|2022-04-25 09:45:00|15425|15423.5|15426.5|15425|15426.5|15425|15424.5|15423|40
1650879910000|2022-04-25 09:45:10|15425.5|15424|15426.5|15425|15426.5|15425|15425.5|15424|124
1650879920000|2022-04-25 09:45:20|15427|15425.5|15427.5|15426|15427.5|15426|15426.5|15424.7|39
1650879930000|2022-04-25 09:45:30|15426.5|15425|15426.5|15425|15426.5|15425|15426.5|15425|8
1650879940000|2022-04-25 09:45:40|15425.5|15424|15426.5|15425|15426.5|15425|15425.5|15424|385
1650879950000|2022-04-25 09:45:50|15427.5|15426|15427.5|15426|15428.7|15426.2|15427.5|15426|88
1650879960000|2022-04-25 09:46:00|15428.5|15427|15428.5|15427|15428.5|15427|15427.5|15426|44
1650879970000|2022-04-25 09:46:10|15428.2|15426|15429.5|15428|15430.5|15428.4|15428.2|15426|47
1650879980000|2022-04-25 09:46:20|||||||||2
1650879990000|2022-04-25 09:46:30|||||||||11
1650880000000|2022-04-25 09:46:40|||||||||44
1650880010000|2022-04-25 09:46:50|15428.5|15427|15429.5|15428|15430.5|15429|15428.5|15427|91
1650880020000|2022-04-25 09:47:00|15430.5|15429|15429.5|15428|15430.5|15429|15429.5|15428|93
1650880030000|2022-04-25 09:47:10|15430.5|15429|15430.5|15429|15430.5|15429|15429.5|15428|156
1650880040000|2022-04-25 09:47:20|15429.5|15428|15430.5|15429|15430.5|15429|15429.5|15428|366
1650880050000|2022-04-25 09:47:30|||||||||10
1650880060000|2022-04-25 09:47:40|15429.5|15428|15431|15429.5|15431.5|15429.5|15429.5|15427.7|174
1650880070000|2022-04-25 09:47:50|15432|15430.5|15432|15430.5|15432|15430.5|15432|15430.5|77
1650880080000|2022-04-25 09:48:00|||||||||129
1650880090000|2022-04-25 09:48:10|||||||||50
1650880100000|2022-04-25 09:48:20|15431|15429.5|15431.7|15430.2|15432.7|15431.2|15431|15429.5|165
1650880110000|2022-04-25 09:48:30|15430.5|15429|15430.7|15429.2|15431|15429.5|15429.7|15428.2|80
1650880120000|2022-04-25 09:48:40|15429.7|15428.2|15428.7|15427.2|15429.7|15428.2|15427.5|15426|127
1650880130000|2022-04-25 09:48:50|15427.7|15426.2|15427.5|15426|15427.7|15426.2|15427.5|15426|61
1650880140000|2022-04-25 09:49:00|15428.7|15427.2|15428.5|15427|15428.7|15427.2|15428.5|15427|35
1650880150000|2022-04-25 09:49:10|15429.7|15428.2|15430.5|15429|15430.7|15429.2|15428.5|15427|18
1650880160000|2022-04-25 09:49:20|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|15429.7|15428.2|13
1650880170000|2022-04-25 09:49:30|15430.7|15429.2|15428.7|15427.2|15430.7|15429.2|15427.5|15426|62
1650880180000|2022-04-25 09:49:40|15427.5|15426|15427.5|15426|15427.5|15426|15426.9|15425.4|100
1650880190000|2022-04-25 09:49:50|15428.5|15427|15428.5|15427|15429.7|15428.2|15428.5|15427|140
1650880200000|2022-04-25 09:50:00|15427.5|15426|15428.5|15427|15429.7|15428.2|15427.5|15426|359
1650880210000|2022-04-25 09:50:10|15427.5|15426|15424.5|15423|15427.5|15426|15424.5|15423|162
1650880220000|2022-04-25 09:50:20|15425.5|15424|15424.5|15423|15425.5|15424|15424.5|15423|244
1650880230000|2022-04-25 09:50:30|15426.5|15425|15425.5|15424|15426.5|15425|15424.5|15423|74
1650880240000|2022-04-25 09:50:40|15424.9|15423.4|15425.5|15424|15425.5|15424|15424.9|15423.4|117
1650880250000|2022-04-25 09:50:50|15424.9|15423.4|15424.5|15423|15424.9|15423.4|15424|15422.5|163
1650880260000|2022-04-25 09:51:00|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|29
1650880270000|2022-04-25 09:51:10|15424.5|15423|15424.5|15423|15424.5|15423|15424.5|15423|13
1650880280000|2022-04-25 09:51:20|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|49
1650880290000|2022-04-25 09:51:30|||||||||4
1650880300000|2022-04-25 09:51:40|15425|15423.5|15425|15423.5|15425|15423.5|15423.5|15422|205
1650880310000|2022-04-25 09:51:50|15426.3|15422.5|15425|15423.5|15426.3|15424.8|15425|15422.5|95
1650880320000|2022-04-25 09:52:00|15424.7|15423.2|15423.7|15422.2|15426|15424.5|15423.7|15422.2|139
1650880330000|2022-04-25 09:52:10|15423.5|15421.2|15423.7|15422.2|15423.7|15422.2|15422.7|15421.2|41
1650880340000|2022-04-25 09:52:20|15424.7|15423.2|15426|15424.5|15426|15424.5|15423.7|15422|187
1650880350000|2022-04-25 09:52:30|15424.7|15423.2|15424.7|15423.2|15425.3|15423.8|15424.7|15423.2|89
1650880360000|2022-04-25 09:52:40|15423.7|15422.2|15423.7|15422.2|15423.7|15422.2|15423.7|15422.2|3
1650880370000|2022-04-25 09:52:50|15424.7|15423.2|15422.7|15421.2|15424.7|15423.2|15422.7|15421.2|23
1650880380000|2022-04-25 09:53:00|15423.7|15422.2|15426|15424.5|15426.7|15424.5|15423.7|15422.2|130
1650880390000|2022-04-25 09:53:10|||||||||6
1650880400000|2022-04-25 09:53:20|15426.5|15425|15428|15426.5|15429|15427.5|15426.5|15425|202
1650880410000|2022-04-25 09:53:30|15429|15427.5|15428|15426.5|15429.3|15427.5|15428|15426.5|86
1650880420000|2022-04-25 09:53:40|||||||||4
1650880430000|2022-04-25 09:53:50|15429|15427.5|15427|15425.5|15429|15427.5|15427|15425.5|113
1650880440000|2022-04-25 09:54:00|15426|15424.5|15427|15425.5|15427|15425.5|15426|15424.5|82
1650880450000|2022-04-25 09:54:10|15428|15426.5|15427|15425.5|15428|15426.5|15426.5|15425|136
1650880460000|2022-04-25 09:54:20|15426.5|15425|15423.7|15422.2|15426.5|15425|15423.7|15422.2|130
1650880470000|2022-04-25 09:54:30|15423.3|15421.8|15422.7|15421.2|15423.3|15421.8|15422.7|15421.2|82
1650880480000|2022-04-25 09:54:40|15423.7|15422.2|15423.7|15422.2|15423.7|15422.2|15423.7|15422.2|26
1650880490000|2022-04-25 09:54:50|15424.7|15423.2|15424.7|15423.2|15425|15423.2|15424.7|15422.2|14
1650880500000|2022-04-25 09:55:00|15427|15425.5|15427|15424.5|15427|15425.5|15426|15424.5|249
1650880510000|2022-04-25 09:55:10|15424.7|15425.5|15427|15425.5|15427|15425.5|15424.7|15423.2|40
1650880520000|2022-04-25 09:55:20|15426|15424.5|15426|15424.5|15426|15424.5|15425.5|15424|45
1650880530000|2022-04-25 09:55:30|15427|15425.5|15429|15427.5|15429.3|15427.5|15427|15425.5|29
1650880540000|2022-04-25 09:55:40|15430|15428.2|15430|15428.5|15430|15428.5|15429|15427.5|86
1650880550000|2022-04-25 09:55:50|15429|15427.5|15430|15427.5|15430.3|15428.5|15429|15427.5|182
1650880560000|2022-04-25 09:56:00|15429.3|15428.5|15428|15426.5|15429.3|15428.5|15428|15426.5|59
1650880570000|2022-04-25 09:56:10|15429|15427.5|15430|15428.5|15431|15429.5|15429|15427.5|26
1650880580000|2022-04-25 09:56:20|15429.7|15428.2|15429|15427.5|15430|15428.5|15429|15427.5|33
1650880590000|2022-04-25 09:56:30|15428|15426.5|15428|15426.5|15428|15426.5|15428|15426.5|73
1650880600000|2022-04-25 09:56:40|15429|15427.5|15429|15427.5|15429|15427.5|15428|15426.5|209
1650880610000|2022-04-25 09:56:50|15430|15428.5|15430|15428.5|15430|15428.5|15429|15427.5|234
1650880620000|2022-04-25 09:57:00|15429|15427.5|15428|15426.5|15430|15428.5|15428|15426.5|160
1650880630000|2022-04-25 09:57:10|15429|15427.5|15429|15427.5|15429|15427.5|15428|15426.2|76
1650880640000|2022-04-25 09:57:20|15428.7|15427.2|15430|15428.5|15430|15428.5|15428.7|15427.2|28
1650880650000|2022-04-25 09:57:30|15429.5|15428|15429|15427.5|15429.5|15428|15429|15427.5|166
1650880660000|2022-04-25 09:57:40||15426.5||15427.5||15427.5||15426.5|83
1650880670000|2022-04-25 09:57:50|15428|15426.5|15428|15426.5|15428|15426.5|15428|15426.5|116
1650880680000|2022-04-25 09:58:00|15429|15427.5|15428|15426.5|15429|15427.5|15427|15425.5|237
1650880690000|2022-04-25 09:58:10|15429|15427.5|15428|15426.5|15430|15428.5|15428|15426.5|254
1650880700000|2022-04-25 09:58:20|15429|15427.5|15429|15427.5|15429.3|15427.5|15427|15425.5|100
1650880710000|2022-04-25 09:58:30|||||||||7
1650880720000|2022-04-25 09:58:40|||||||||38
1650880730000|2022-04-25 09:58:50|15430|15428.5|15432|15430.5|15432|15430.5|15430|15428.5|459
1650880740000|2022-04-25 09:59:00|15432.5|15431|15431|15429.5|15432.5|15431|15431|15429.5|671
1650880750000|2022-04-25 09:59:10|15430|15428.5|15431|15429.5|15432|15430.5|15430|15428.5|449
1650880760000|2022-04-25 09:59:20|15430.7|15428.5|15431|15429.5|15431|15429.5|15430.7|15428.2|39
1650880770000|2022-04-25 09:59:30|15431.5|15428.5|15431|15429.5|15431.5|15430|15431|15428.5|217
1650880780000|2022-04-25 09:59:40|15432|15430.5|15432|15430.5|15432|15430.5|15431|15429.5|134
1650880790000|2022-04-25 09:59:50|15433|15431.5|15432|15430.5|15433|15431.5|15432|15430.5|407
1650880800000|2022-04-25 10:00:00|15433|15431.5|15434|15432.5|15434|15432.5|15433|15431.5|410
1650880810000|2022-04-25 10:00:10|||||||||96
1650880820000|2022-04-25 10:00:20|15435|15433.5|15435|15433.5|15435|15433.5|15435|15433.5|38
1650880830000|2022-04-25 10:00:30|15436|15434.5|15436|15433.5|15436.3|15434.5|15435|15433.5|187
1650880840000|2022-04-25 10:00:40|15435|15434.5|15436|15434.5|15436.3|15434.5|15435|15433.5|78
1650880850000|2022-04-25 10:00:50|15435.5|15434|15436|15434.5|15436|15434.5|15435.5|15433.5|97
1650880860000|2022-04-25 10:01:00|15435|15433.5|15434|15432.5|15435|15433.5|15434|15432.5|56
1650880870000|2022-04-25 10:01:10|15433|15431.5|15432|15430.5|15433.7|15432|15432|15430.5|407
1650880880000|2022-04-25 10:01:20|15432.7|15430.2|15434|15432.5|15434|15432.5|15432.7|15430.2|236
1650880890000|2022-04-25 10:01:30|||||||||52
1650880900000|2022-04-25 10:01:40|15433|15431.5|15432|15430.5|15433|15431.5|15432|15430.5|114
1650880910000|2022-04-25 10:01:50|15433|15431.5|15433|15431.5|15433|15431.5|15433|15431.5|46
1650880920000|2022-04-25 10:02:00|15432.5|15431|15431|15429.5|15432.5|15431|15431|15429.5|173
1650880930000|2022-04-25 10:02:10|15430.5|15429|15432.5|15431|15433|15431.5|15430.5|15429|187
1650880940000|2022-04-25 10:02:20|15433|15431.5|15433|15431.5|15433|15431.5|15432|15430.5|102
1650880950000|2022-04-25 10:02:30|15434|15432.5|15434|15432.5|15435|15433.5|15434|15432.5|35
1650880960000|2022-04-25 10:02:40|||||||||1
1650880970000|2022-04-25 10:02:50|15433.5|15432|15433|15431.5|15433.5|15432|15433|15431.5|78
1650880980000|2022-04-25 10:03:00|15432|15430.5|15431|15429.5|15432|15430.5|15430.5|15429|116
1650880990000|2022-04-25 10:03:10|15432|15430.5|15432|15430.5|15432|15430.5|15432|15430.5|12
1650881010000|2022-04-25 10:03:30|||||||||1
1650881020000|2022-04-25 10:03:40|||||||||102
1650881030000|2022-04-25 10:03:50|||||||||33
1650881040000|2022-04-25 10:04:00|15431.7|15430.2|15433|15431.5|15433|15431.5|15431.7|15430.2|283
1650881050000|2022-04-25 10:04:10|15434|15432.5|15435|15433.5|15435|15433.5|15434|15432.5|37
1650881060000|2022-04-25 10:04:20|15434|15432.5|15434|15432.5|15435|15433.5|15434|15432.5|77
1650881070000|2022-04-25 10:04:30|15434.5|15433|15435|15433.5|15435|15433.5|15434|15432.2|41
1650881080000|2022-04-25 10:04:40|15435.3|15432.5|15436|15434.5|15436|15434.5|15435|15432.5|29
1650881090000|2022-04-25 10:04:50|15437|15435.5|15436|15434.5|15437|15435.5|15436|15434.5|110
1650881100000|2022-04-25 10:05:00|15435.3|15433.5|15436|15434.5|15436.3|15434.5|15435|15433.5|25
1650881110000|2022-04-25 10:05:10|15435|15433.5|15435|15433.5|15436.3|15434.5|15435|15433.5|41
1650881120000|2022-04-25 10:05:20|15436|15434.5|15437|15435.5|15437|15435.5|15436|15434.5|18
1650881130000|2022-04-25 10:05:30|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|172
1650881140000|2022-04-25 10:05:40|15436.7|15435.2|15435|15433.5|15437|15435.5|15435|15433.5|263
1650881150000|2022-04-25 10:05:50|15434|15432.5|15435|15433.5|15436|15433.5|15434|15432.5|531
1650881160000|2022-04-25 10:06:00|15434|15432.5|15434|15432.5|15435|15433.5|15434|15432.5|52
1650881170000|2022-04-25 10:06:10|||||||||209
1650881180000|2022-04-25 10:06:20|15433.5|15432|15433|15431.5|15433.5|15432|15433|15431.5|26
1650881190000|2022-04-25 10:06:30|15431|15429.5|15432|15430.5|15432.3|15430.5|15431|15429.5|113
1650881200000|2022-04-25 10:06:40|15431|15429.5|15431|15429.5|15431.5|15430|15431|15429.5|45
1650881210000|2022-04-25 10:06:50|15430|15428.5|15430|15428.5|15431.3|15429.5|15430|15428.5|98
1650881220000|2022-04-25 10:07:00|15431|15429.5|15430|15428.5|15431|15429.5|15429.5|15428|91
1650881230000|2022-04-25 10:07:10|15430.5|15429|15430|15428.5|15430.5|15429|15430|15428.5|182
1650881240000|2022-04-25 10:07:20|15429.5|15428|15431|15429.5|15432|15430.5|15429.5|15428|67
1650881250000|2022-04-25 10:07:30|15432|15430.5|15432|15430.5|15432|15430.5|15431|15429.5|130
1650881270000|2022-04-25 10:07:50|15431|15429.5|15432|15430.5|15432|15430.5|15431|15429.5|118
1650881280000|2022-04-25 10:08:00|15431.7|15430.2|15432|15430.5|15432|15430.5|15431|15429.5|76
1650881290000|2022-04-25 10:08:10|15431|15429.5|15431|15429.5|15432|15430.5|15431|15429.5|51
1650881300000|2022-04-25 10:08:20|||||||||4
1650881310000|2022-04-25 10:08:30|15432|15430.5|15432|15430.5|15432|15430.5|15432|15430.5|5
1650881320000|2022-04-25 10:08:40|15431.5|15430|15432|15430.5|15432|15430.5|15431|15429.5|182
1650881330000|2022-04-25 10:08:50|15431.5|15430|15432|15430.5|15432|15430.5|15431|15429.5|117
1650881340000|2022-04-25 10:09:00|15433|15431.5|15433|15431.5|15434|15432.5|15432|15430.5|106
1650881350000|2022-04-25 10:09:10|15433.5|15432|15434|15432.5|15434.3|15432.5|15433|15431.5|489
1650881360000|2022-04-25 10:09:20|15433|15431.5|15433|15431.5|15433|15431.5|15433|15431.5|357
1650881370000|2022-04-25 10:09:30|15432|15430.5|15432|15430.5|15433|15431.5|15432|15430.5|86
1650881380000|2022-04-25 10:09:40|15432.7|15430.2|15432|15430.5|15432.7|15430.5|15432|15430.2|25
1650881400000|2022-04-25 10:10:00|||||||||4
1650881410000|2022-04-25 10:10:10|15433|15431.5|15434|15432.5|15434|15432.5|15433|15431.5|30
1650881420000|2022-04-25 10:10:20|15433|15431.5|15432|15430.5|15433|15431.5|15432|15430.5|101
1650881430000|2022-04-25 10:10:30|15433|15431.5|15435|15433.5|15435|15433.5|15433|15431.5|278
1650881440000|2022-04-25 10:10:40|15436|15434.5|15436|15434.5|15436.5|15435|15436|15434.5|52
1650881450000|2022-04-25 10:10:50|||||||||64
1650881460000|2022-04-25 10:11:00|||||||||2
1650881470000|2022-04-25 10:11:10|15435|15433.5|15436|15434.5|15436|15434.5|15435|15433.5|82
1650881480000|2022-04-25 10:11:20|15435|15433.5|15434|15432.5|15436|15434.5|15434|15432.5|33
1650881500000|2022-04-25 10:11:40|15435|15433.5|15435|15433.5|15435|15433.5|15435|15433.5|34
1650881520000|2022-04-25 10:12:00|||||||||3
1650881530000|2022-04-25 10:12:10|||||||||26
1650881540000|2022-04-25 10:12:20|15436|15434.5|15435|15433.5|15436|15434.5|15435|15433.5|23
1650881550000|2022-04-25 10:12:30|15436|15434.5|15436|15434.5|15436|15434.5|15435|15433.5|244
1650881560000|2022-04-25 10:12:40|||||||||37
1650881570000|2022-04-25 10:12:50|15437|15435.5|15439|15437.5|15439|15437.5|15437|15435.5|37
1650881580000|2022-04-25 10:13:00|15438|15436.5|15438|15436.5|15439|15437.5|15438|15436.5|227
1650881590000|2022-04-25 10:13:10|15437|15435.5|15437|15435.5|15438|15436.5|15437|15435.2|33
1650881600000|2022-04-25 10:13:20|15437.5|15436|15439|15437.5|15439|15437.5|15437.5|15436|81
1650881610000|2022-04-25 10:13:30|||||||||4
1650881620000|2022-04-25 10:13:40|||||||||4
1650881630000|2022-04-25 10:13:50|15440|15438.5|15439|15437.5|15440|15438.5|15439|15437.5|61
1650881640000|2022-04-25 10:14:00|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.5|117
1650881650000|2022-04-25 10:14:10|15438|15436.5|15439|15436.5|15439|15437.5|15438|15436.5|73
1650881660000|2022-04-25 10:14:20|15438|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|81
1650881680000|2022-04-25 10:14:40|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|47
1650881690000|2022-04-25 10:14:50|15438|15436.5|15440|15438.5|15440|15438.5|15438|15436.5|154
1650881700000|2022-04-25 10:15:00|||||||||52
1650881710000|2022-04-25 10:15:10|15441|15439.5|15440|15438.5|15441|15439.5|15440|15438.5|50
1650881720000|2022-04-25 10:15:20|15440.7|15438.2|15441|15439.5|15441|15439.5|15440.7|15438.2|57
1650881730000|2022-04-25 10:15:30|||||||||1
1650881740000|2022-04-25 10:15:40|15440.5|15439|15441|15439.5|15442.5|15440|15440.5|15439|91
1650881750000|2022-04-25 10:15:50|15441.3|15438.8|15441|15439.5|15441.3|15439.5|15441|15438.8|34
1650881760000|2022-04-25 10:16:00|15440.3|15438.5|15439|15437.5|15441|15438.8|15439|15437.5|60
1650881770000|2022-04-25 10:16:10|15439.7|15437.2|15440|15438.5|15440|15438.5|15439|15437.2|33
1650881780000|2022-04-25 10:16:20|15439|15437.5|15437|15435.5|15439|15437.5|15437|15435.5|140
1650881790000|2022-04-25 10:16:30|15438|15436.5|15439|15437.5|15440|15438.5|15438|15436.5|35
1650881800000|2022-04-25 10:16:40|15439.5|15438|15440|15438.5|15440|15438.5|15439|15437.5|134
1650881810000|2022-04-25 10:16:50|15439|15437.5|15439|15437.5|15440|15437.5|15439|15437.2|19
1650881820000|2022-04-25 10:17:00|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|29
1650881830000|2022-04-25 10:17:10|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|46
1650881840000|2022-04-25 10:17:20|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|7
1650881850000|2022-04-25 10:17:30|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|12
1650881860000|2022-04-25 10:17:40|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|124
1650881870000|2022-04-25 10:17:50|15439.3|15437.8|15441|15439.5|15441|15439.5|15439.3|15437.8|73
1650881880000|2022-04-25 10:18:00|15442.3|15440.8|15440|15438.5|15442.3|15440.8|15440|15438.5|290
1650881890000|2022-04-25 10:18:10|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|56
1650881900000|2022-04-25 10:18:20|15442|15440.5|15443.3|15441.8|15443.3|15441.8|15441|15439.5|319
1650881910000|2022-04-25 10:18:30|15442.3|15440.8|15443.3|15441.8|15443.3|15441.8|15442.3|15440.8|204
1650881920000|2022-04-25 10:18:40|||||||||29
1650881930000|2022-04-25 10:18:50|15442.3|15440.8|15442.3|15440.8|15443.5|15441.8|15442.3|15440.8|50
1650881940000|2022-04-25 10:19:00|15443.3|15441.8|15444.3|15442.8|15444.3|15442.8|15443.3|15441.8|186
1650881950000|2022-04-25 10:19:10|15444.8|15443.3|15446.3|15444.8|15446.3|15444.8|15444.8|15443.3|209
1650881960000|2022-04-25 10:19:20|15446.7|15445.2|15446.3|15443.8|15447.3|15445.8|15445.3|15443.8|524
1650881970000|2022-04-25 10:19:30|15445.3|15444.8|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|43
1650881980000|2022-04-25 10:19:40|||||||||1
1650881990000|2022-04-25 10:19:50||15443.8||15444.8||15444.8||15443.8|68
1650882000000|2022-04-25 10:20:00|15445.3|15443.8|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|290
1650882010000|2022-04-25 10:20:10|15447.3|15445.5|15446.3|15444.8|15447.3|15445.8|15446.3|15444.8|210
1650882020000|2022-04-25 10:20:20|15447.3|15445.5|15446.3|15444.8|15447.3|15445.5|15446.3|15444.8|32
1650882030000|2022-04-25 10:20:30|15447.3|15445.8|15448.3|15446.8|15448.3|15446.8|15447.3|15445.8|94
1650882040000|2022-04-25 10:20:40|15448.7|15447.2|15449.3|15447.8|15450.3|15448.8|15448.7|15446.8|314
1650882050000|2022-04-25 10:20:50|15448.3|15446.8|15449.3|15447.8|15449.3|15447.8|15448.3|15446.8|43
1650882060000|2022-04-25 10:21:00|15448.3|15446.8|15448.3|15445.8|15448.3|15446.8|15447.3|15445.8|103
1650882070000|2022-04-25 10:21:10|15448|15446.5|15447.3|15445.8|15448.3|15446.5|15447.3|15445.8|35
1650882080000|2022-04-25 10:21:20|15447|15444.5|15446.3|15444.8|15447.3|15445.5|15446.3|15444.5|59
1650882090000|2022-04-25 10:21:30|15447.3|15445.8|15446.3|15444.8|15447.3|15445.8|15446.3|15444.8|33
1650882100000|2022-04-25 10:21:40|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|3
1650882110000|2022-04-25 10:21:50|15446.7|15445.2|15446.3|15444.8|15446.7|15445.2|15445.3|15443.8|87
1650882120000|2022-04-25 10:22:00|15445.3|15443.8|15444.3|15442.8|15445.3|15443.8|15444.3|15442.5|283
1650882130000|2022-04-25 10:22:10|15445.3|15443.8|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|22
1650882140000|2022-04-25 10:22:20|15447|15445.5|15448.3|15446.8|15448.3|15446.8|15447|15445.5|45
1650882150000|2022-04-25 10:22:30|15447.3|15445.8|15448.3|15446.8|15448.3|15446.8|15447.3|15445.5|70
1650882160000|2022-04-25 10:22:40|15448.7|15447.2|15448.3|15446.8|15448.7|15447.2|15447.8|15445.8|191
1650882170000|2022-04-25 10:22:50|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|2
1650882180000|2022-04-25 10:23:00|15448.3|15446.8|15448.3|15446.8|15448.3|15446.8|15447.3|15445.8|83
1650882190000|2022-04-25 10:23:10|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15446.3|15444.8|139
1650882200000|2022-04-25 10:23:20|15448.3|15446.8|15449.3|15447.8|15449.3|15447.8|15448.3|15446.8|33
1650882210000|2022-04-25 10:23:30|15450.3|15448.8|15453.3|15451.8|15453.3|15451.8|15450.3|15448.8|345
1650882220000|2022-04-25 10:23:40|15454.3|15452.8|15453.3|15451.8|15455.3|15453.8|15452.3|15450.8|343
1650882230000|2022-04-25 10:23:50|15452.3|15450.8|15450.3|15448.8|15452.3|15450.8|15450.3|15448.8|307
1650882240000|2022-04-25 10:24:00|15451.3|15449.8|15451.3|15449.8|15451.3|15449.8|15450.3|15448.8|258
1650882250000|2022-04-25 10:24:10|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|15451.3|15449.8|200
1650882260000|2022-04-25 10:24:20|||||||||10
1650882280000|2022-04-25 10:24:40|15453.3|15451.8|15451.3|15449.8|15453.3|15451.8|15451.3|15449.8|158
1650882290000|2022-04-25 10:24:50|||||||||4
1650882300000|2022-04-25 10:25:00|15452.3|15450.8|15455.3|15453.8|15455.3|15453.8|15452.3|15450.8|145
1650882310000|2022-04-25 10:25:10|15454.8|15453.3|15454.3|15452.8|15455.3|15453.8|15454.3|15452.8|70
1650882320000|2022-04-25 10:25:20|15453.3|15451.8|15454.3|15452.8|15454.3|15452.8|15453.3|15451.8|28
1650882330000|2022-04-25 10:25:30|||||||||31
1650882340000|2022-04-25 10:25:40|15455.3|15453.8|15454.3|15452.8|15455.3|15453.8|15454.3|15452.8|641
1650882350000|2022-04-25 10:25:50|15453.3|15451.8|15454.3|15452.8|15454.3|15452.8|15453.3|15451.8|97
1650882360000|2022-04-25 10:26:00|15454.5|15452|15454.3|15452.8|15454.5|15452.8|15453.3|15451.8|259
1650882370000|2022-04-25 10:26:10|15454.8|15453.3|15455.3|15453.8|15455.3|15453.8|15454.8|15453.3|131
1650882380000|2022-04-25 10:26:20|15456|15454.5|15458.5|15457|15458.5|15457|15456|15454.5|537
1650882390000|2022-04-25 10:26:30|15456.3|15454.8|15455.3|15453.8|15456.3|15454.8|15455.3|15453.8|110
1650882400000|2022-04-25 10:26:40|15456.3|15454.8|15455.3|15453.8|15456.3|15454.8|15455.3|15453.8|30
1650882410000|2022-04-25 10:26:50|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|415
1650882420000|2022-04-25 10:27:00|15453.3|15451.8|15452.3|15450.8|15453.3|15451.8|15451.3|15449.8|275
1650882430000|2022-04-25 10:27:10|||||||||22
1650882440000|2022-04-25 10:27:20|15453.3|15451.8|15452.3|15450.8|15453.3|15451.8|15452.3|15450.8|44
1650882450000|2022-04-25 10:27:30|15451.3|15449.8|15455.3|15453.8|15455.3|15453.8|15451.3|15449.8|262
1650882460000|2022-04-25 10:27:40|15456.3|15454.8|15454.3|15452.8|15456.3|15454.8|15454.3|15452.8|58
1650882470000|2022-04-25 10:27:50|15454|15451.8|15454.3|15452.8|15454.3|15452.8|15454|15451.8|18
1650882490000|2022-04-25 10:28:10|15455.3|15453.8|15455.3|15453.8|15456.3|15454.8|15454.3|15452.8|81
1650882500000|2022-04-25 10:28:20|||||||||4
1650882530000|2022-04-25 10:28:50|||||||||50
1650882550000|2022-04-25 10:29:10|15455.5|15453|15454.3|15452.8|15455.5|15453|15454.3|15452.8|47
1650882560000|2022-04-25 10:29:20|15455.3|15453.8|15455.3|15453.8|15455.3|15453.8|15454.3|15452.8|168
1650882570000|2022-04-25 10:29:30|15455.5|15453|15455.3|15453.8|15456.3|15454.8|15455.3|15452.8|62
1650882580000|2022-04-25 10:29:40|15454.3|15452.8|15455.3|15452.8|15455.3|15453.8|15454.3|15452.8|230
1650882590000|2022-04-25 10:29:50|15454.3|15453.8|15453.3|15451.8|15454.3|15453.8|15453.3|15451.8|6
1650882600000|2022-04-25 10:30:00|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|100
1650882610000|2022-04-25 10:30:10|15455.3|15453.8|15454.3|15452.8|15455.3|15453.8|15454.3|15452.8|24
1650882620000|2022-04-25 10:30:20|15453.3|15451.8|15453.3|15451.8|15454.5|15452.8|15452.3|15450.8|211
1650882630000|2022-04-25 10:30:30|15454.3|15452.8|15453.3|15451.8|15455.3|15453.8|15453.3|15451.8|436
1650882640000|2022-04-25 10:30:40|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|25
1650882650000|2022-04-25 10:30:50|||||||||47
1650882660000|2022-04-25 10:31:00|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|8
1650882670000|2022-04-25 10:31:10|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|40
1650882680000|2022-04-25 10:31:20|||||||||13
1650882690000|2022-04-25 10:31:30|15453.3|15451.8|15452|15450.5|15453.3|15451.8|15451.3|15449.8|274
1650882700000|2022-04-25 10:31:40|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|15452.3|15449.8|53
1650882710000|2022-04-25 10:31:50|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|15452.3|15450.8|178
1650882720000|2022-04-25 10:32:00|15454.3|15452.8|15452.3|15450.8|15454.3|15452.8|15451.3|15449.8|228
1650882730000|2022-04-25 10:32:10|15451.8|15450.3|15452.3|15450.8|15452.3|15450.8|15451.8|15450.3|19
1650882740000|2022-04-25 10:32:20|||||||||685
1650882750000|2022-04-25 10:32:30|15452.5|15451|15452.3|15450.8|15453.3|15451.8|15452.3|15450.8|143
1650882760000|2022-04-25 10:32:40|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|15452.3|15450.8|97
1650882770000|2022-04-25 10:32:50|15453|15451.5|15451.3|15449.8|15453.5|15451.5|15451.3|15449.8|111
1650882780000|2022-04-25 10:33:00|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|106
1650882790000|2022-04-25 10:33:10|15453.3|15451.8|15452.3|15450.8|15453.3|15451.8|15452.3|15450.8|26
1650882800000|2022-04-25 10:33:20|15453.3|15451.8|15454.3|15452.8|15457.3|15455.8|15453.3|15451.8|1014
1650882810000|2022-04-25 10:33:30|||||||||30
1650882820000|2022-04-25 10:33:40|15453.3|15451.8|15453.3|15451.8|15454.3|15452.8|15453.3|15451.8|185
1650882830000|2022-04-25 10:33:50|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|3
1650882840000|2022-04-25 10:34:00|||||||||35
1650882850000|2022-04-25 10:34:10|15451.3|15449.8|15451.3|15449.8|15452.3|15450.8|15450.3|15448.8|512
1650882860000|2022-04-25 10:34:20|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|15451.3|15449.8|41
1650882870000|2022-04-25 10:34:30|15451.3|15449.8|15450.3|15448.8|15452.3|15450.8|15449.3|15447.8|167
1650882880000|2022-04-25 10:34:40|15451.3|15447.8|15451.3|15449.8|15451.3|15449.8|15451.3|15447.8|52
1650882890000|2022-04-25 10:34:50|15451|15448.8|15450.3|15448.8|15451|15449.8|15450.3|15448.8|36
1650882900000|2022-04-25 10:35:00|15449.5|15447.8|15449.3|15447.8|15450.3|15448.8|15449.3|15447.8|77
1650882910000|2022-04-25 10:35:10|15449.5|15448|15451.3|15449.8|15451.3|15449.8|15449.5|15448|158
1650882920000|2022-04-25 10:35:20||15448.8||15449.8||15449.8||15448.8|18
1650882930000|2022-04-25 10:35:30|15452.3|15450.8|15452.3|15450.8|15453.3|15451.8|15452.3|15450.5|47
1650882940000|2022-04-25 10:35:40|15451.8|15450.3|15451.3|15449.8|15452.3|15450.8|15451.3|15449.8|18
1650882960000|2022-04-25 10:36:00|15450.8|15448.8|15450.3|15448.8|15451.3|15449.8|15450.3|15448.8|77
1650882970000|2022-04-25 10:36:10|15449.3|15447.8|15449.3|15447.8|15449.3|15447.8|15449.3|15447.8|18
1650882980000|2022-04-25 10:36:20|15450.3|15448.8|15449.3|15447.8|15450.3|15448.8|15449.3|15447.8|37
1650882990000|2022-04-25 10:36:30|15450.3|15448.8|15450.3|15447.8|15450.3|15448.8|15449.3|15447.8|19
1650883000000|2022-04-25 10:36:40|15450|15448.5|15450.3|15448.8|15450.3|15448.8|15450|15448.5|14
1650883010000|2022-04-25 10:36:50|15451.3|15449.8|15453.3|15451.8|15453.3|15451.8|15451.3|15449.8|19
1650883020000|2022-04-25 10:37:00|15453.5|15451|15452.3|15450.8|15453.5|15451.8|15452.3|15450.8|46
1650883030000|2022-04-25 10:37:10|15451.3|15449.8|15452.3|15450.8|15452.3|15450.8|15451.3|15449.8|34
1650883040000|2022-04-25 10:37:20|15451.3|15449.8|15451.3|15449.8|15452.3|15450.8|15451.3|15449.8|48
1650883050000|2022-04-25 10:37:30|15450.3|15448.8|15450.3|15448.8|15451.3|15449.8|15450.3|15448.8|129
1650883060000|2022-04-25 10:37:40|15449.3|15447.8|15449.3|15447.8|15449.3|15447.8|15449.3|15447.8|3
1650883070000|2022-04-25 10:37:50|15450.3|15448.8|15450.3|15448.8|15451.3|15449.8|15450.3|15448.8|84
1650883080000|2022-04-25 10:38:00|15449.8|15448.3|15452.3|15450.8|15452.3|15450.8|15449.3|15447.8|242
1650883090000|2022-04-25 10:38:10|15451.3|15449.8|15451.3|15449.8|15451.3|15449.8|15451.3|15449.8|114
1650883100000|2022-04-25 10:38:20|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|1
1650883110000|2022-04-25 10:38:30|||||||||1
1650883120000|2022-04-25 10:38:40|15451.3|15449.8|15451.3|15449.8|15452.3|15450.8|15451.3|15449.8|116
1650883130000|2022-04-25 10:38:50|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|15451.3|15449.8|87
1650883140000|2022-04-25 10:39:00|15451.8|15450.3|15451.3|15449.8|15451.8|15450.3|15451.3|15449.8|27
1650883150000|2022-04-25 10:39:10|15449.3|15447.8|15449.3|15447.8|15449.3|15447.8|15449.3|15447.8|232
1650883160000|2022-04-25 10:39:20|15450.3|15448.8|15450.3|15448.8|15451.3|15449.8|15449.3|15447.8|154
1650883170000|2022-04-25 10:39:30|15451.3|15449.8|15451.3|15449.8|15451.3|15449.8|15451.3|15449.8|100
1650883180000|2022-04-25 10:39:40|15450.3|15448.8|15451.3|15449.8|15451.3|15449.8|15450.3|15448.8|33
1650883190000|2022-04-25 10:39:50|15452.3|15450.8|15453.3|15451.8|15453.3|15451.8|15452.3|15450.8|35
1650883200000|2022-04-25 10:40:00|15452.8|15451.3|15453.3|15451.8|15453.3|15451.8|15452.3|15450.8|33
1650883210000|2022-04-25 10:40:10|15454.3|15452.8|15455.3|15453.8|15455.3|15453.8|15454.3|15452.8|37
1650883220000|2022-04-25 10:40:20|15456.3|15454.8|15456.3|15454.8|15457.3|15455.8|15455.3|15453.8|58
1650883230000|2022-04-25 10:40:30|15455.3|15453.8|15455.3|15453.8|15456.3|15453.8|15455.3|15453.8|37
1650883240000|2022-04-25 10:40:40|15454.3|15452.8|15455.3|15453.8|15455.5|15453.8|15454.3|15452.8|29
1650883250000|2022-04-25 10:40:50|15455.8|15454.3|15455.3|15453.8|15455.8|15454.3|15455.3|15453.8|51
1650883260000|2022-04-25 10:41:00|15455.8|15454.3|15455.3|15453.8|15456.3|15454.8|15455.3|15453.8|143
1650883270000|2022-04-25 10:41:10|15454.3|15452.8|15454.3|15452.8|15455.3|15453.8|15454.3|15452.8|153
1650883280000|2022-04-25 10:41:20|15455.3|15453.8|15455.3|15453.8|15455.3|15453.8|15455.3|15453.8|43
1650883290000|2022-04-25 10:41:30|15456.3|15454.8|15456.3|15454.8|15456.3|15454.8|15455.3|15453.8|207
1650883300000|2022-04-25 10:41:40|15455.3|15453.8|15456.3|15454.8|15456.3|15454.8|15455.3|15453.8|115
1650883310000|2022-04-25 10:41:50|||||||||8
1650883320000|2022-04-25 10:42:00|||||||||1
1650883330000|2022-04-25 10:42:10|15455.3|15453.8|15454.3|15452.8|15456.3|15454.8|15454.3|15452.8|81
1650883340000|2022-04-25 10:42:20|||||||||88
1650883350000|2022-04-25 10:42:30|15455.3|15453.8|15456.3|15454.8|15456.3|15454.8|15455.3|15453.8|11
1650883360000|2022-04-25 10:42:40|15456.8|15455.3|15457.3|15455.8|15457.3|15455.8|15456.8|15455.3|69
1650883370000|2022-04-25 10:42:50|15457.8|15456.3|15458.5|15457|15459.3|15457|15457.8|15456.3|45
1650883380000|2022-04-25 10:43:00|||||||||23
1650883390000|2022-04-25 10:43:10|15457.3|15455.8|15459.8|15458.3|15459.8|15458.3|15457.3|15455.8|234
1650883400000|2022-04-25 10:43:20|15460.5|15458|15459.8|15458.3|15460.8|15459.3|15459.8|15458|8
1650883410000|2022-04-25 10:43:30|15460.1|15457.6|15458.5|15457|15460.1|15457.6|15458.5|15457|69
1650883420000|2022-04-25 10:43:40|||||||||24
1650883430000|2022-04-25 10:43:50|15457.3|15455.8|15457.3|15455.8|15457.3|15455.8|15457.3|15455.8|15
1650883440000|2022-04-25 10:44:00|15458.3|15456.8|15455.3|15453.8|15458.5|15457|15455.3|15453.5|176
1650883450000|2022-04-25 10:44:10|15456.3|15454.8|15455.3|15453.8|15456.3|15454.8|15455.3|15453.8|105
1650883480000|2022-04-25 10:44:40|15455.8|15454.3|15456.3|15454.8|15456.3|15454.8|15455.8|15454.3|30
1650883500000|2022-04-25 10:45:00|15455.8|15454.3|15455.3|15453.8|15455.8|15454.3|15455.3|15453.8|73
1650883510000|2022-04-25 10:45:10|15456.3|15454.8|15456.3|15454.8|15456.3|15454.8|15456.3|15454.8|11
1650883520000|2022-04-25 10:45:20|15457.3|15455.8|15457.3|15455.8|15457.3|15455.8|15456.3|15454.5|73
1650883530000|2022-04-25 10:45:30|15456.3|15454.8|15456.3|15454.8|15457.3|15455.8|15456.3|15454.8|41
1650883550000|2022-04-25 10:45:50|15457.3|15455.8|15457.3|15455.8|15457.3|15455.8|15456.3|15455.8|34
1650883560000|2022-04-25 10:46:00|15458.5|15456|15459.8|15458.3|15459.8|15458.3|15458.3|15456|23
1650883570000|2022-04-25 10:46:10|15458.8|15457.3|15458.5|15457|15458.8|15457.3|15458.5|15457|11
1650883580000|2022-04-25 10:46:20|15458.8|15456.3|15457.3|15455.8|15458.8|15457|15457.3|15455.8|12
1650883590000|2022-04-25 10:46:30|15458.5|15457|15458.5|15457|15458.5|15457|15458.5|15457|37
1650883600000|2022-04-25 10:46:40|15458.1|15456.6|15458.5|15457|15458.5|15457|15458.1|15456.6|85
1650883610000|2022-04-25 10:46:50|15457.5|15456|15456.3|15454.8|15457.5|15457|15456.3|15454.8|18
1650883620000|2022-04-25 10:47:00|15457.3|15455.8|15456.3|15454.8|15457.3|15455.8|15456.3|15454.8|22
1650883630000|2022-04-25 10:47:10|15455.3|15453.8|15455.3|15453.8|15455.3|15453.8|15455.3|15453.8|4
1650883640000|2022-04-25 10:47:20|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15453.3|15451.3|54
1650883650000|2022-04-25 10:47:30|15454|15451.8|15452.3|15450.8|15454.3|15452.8|15452.3|15450.8|32
1650883660000|2022-04-25 10:47:40|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|15452.3|15450.8|33
1650883670000|2022-04-25 10:47:50|15452.8|15451.3|15454.3|15452.8|15454.3|15452.8|15452.3|15450.8|101
1650883680000|2022-04-25 10:48:00|15454|15452.5|15454.3|15452.8|15454.3|15452.8|15453.3|15451.5|14
1650883690000|2022-04-25 10:48:10|15455.3|15451.8|15454.3|15451.8|15455.3|15451.8|15454.3|15451.8|61
1650883700000|2022-04-25 10:48:20|15453.6|15452.1|15453.3|15451.8|15454.3|15452.8|15453.3|15451.8|34
1650883710000|2022-04-25 10:48:30|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15
1650883720000|2022-04-25 10:48:40|15453.3|15451.8|15453.3|15451.8|15453.8|15452.3|15453.3|15451.8|60
1650883730000|2022-04-25 10:48:50|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|13
1650883740000|2022-04-25 10:49:00|15453.8|15452.3|15454.3|15452.8|15454.3|15452.8|15453.8|15452.3|15
1650883750000|2022-04-25 10:49:10|15455.3|15453.8|15455.3|15453.8|15455.6|15453.8|15455|15452.8|16
1650883760000|2022-04-25 10:49:20|15454.3|15452.8|15455.3|15453.8|15455.3|15453.8|15454.3|15452.5|40
1650883770000|2022-04-25 10:49:30|15454.8|15453.3|15455.3|15453.8|15455.3|15453.8|15454.3|15452.8|327
1650883780000|2022-04-25 10:49:40|15455.6|15453.1|15455.3|15453.8|15455.6|15453.8|15455.3|15453.1|32
1650883790000|2022-04-25 10:49:50|15456.3|15454.8|15456.3|15453.8|15456.3|15454.8|15456.3|15453.8|12
1650883800000|2022-04-25 10:50:00|15455.3|15451.8|15450.3|15448.8|15455.3|15451.8|15450.3|15448.8|88
1650883810000|2022-04-25 10:50:10|15451.3|15449.8|15451.3|15449.8|15451.3|15449.8|15451.3|15449.8|99
1650883820000|2022-04-25 10:50:20|15450.3|15448.8|15450.3|15448.8|15451.3|15448.8|15450.3|15448.8|19
1650883840000|2022-04-25 10:50:40|||||||||369
1650883850000|2022-04-25 10:50:50|15451.3|15449.8|15449.3|15447.8|15451.3|15449.8|15449.3|15447.8|164
1650883860000|2022-04-25 10:51:00|15448.3|15446.8|15448.3|15446.8|15449.3|15447.8|15448.3|15445.8|165
1650883870000|2022-04-25 10:51:10|||||||||82
1650883880000|2022-04-25 10:51:20|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|29
1650883890000|2022-04-25 10:51:30|15446.8|15444.8|15446.3|15444.8|15446.8|15445.8|15445.3|15443.8|160
1650883900000|2022-04-25 10:51:40|15447.3|15445.8|15446.3|15444.8|15447.3|15445.8|15446.3|15444.8|50
1650883910000|2022-04-25 10:51:50|||||||||28
1650883920000|2022-04-25 10:52:00|15447.3|15443.8|15447.3|15445.8|15447.3|15445.8|15447.3|15443.8|97
1650883930000|2022-04-25 10:52:10|15448.3|15446.8|15447.3|15445.8|15448.3|15446.8|15447.3|15445.8|258
1650883940000|2022-04-25 10:52:20|15445.3|15443.8|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|195
1650883950000|2022-04-25 10:52:30|15446.8|15445.3|15446.3|15444.8|15447.3|15445.8|15445.3|15443.8|162
1650883960000|2022-04-25 10:52:40|15447.3|15445.8|15446.3|15444.8|15447.3|15445.8|15446.3|15444.8|201
1650883970000|2022-04-25 10:52:50|15446.8|15445.3|15445.3|15443.8|15446.8|15445.3|15445.3|15443.8|174
1650883980000|2022-04-25 10:53:00|15446.3|15444.8|15445.3|15443.8|15446.3|15444.8|15445.3|15443.8|24
1650883990000|2022-04-25 10:53:10|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|15445.8|15444.3|32
1650884000000|2022-04-25 10:53:20|15446.8|15445.3|15447.3|15445.8|15447.3|15445.8|15446.8|15445.3|11
1650884010000|2022-04-25 10:53:30|15448.3|15446.8|15448.3|15446.8|15448.3|15446.8|15448.3|15446.8|102
1650884020000|2022-04-25 10:53:40|15447.3|15445.8|15447.3|15445.8|15448.3|15446.8|15447.3|15445.8|62
1650884030000|2022-04-25 10:53:50|15448.3|15446.8|15448.3|15446.8|15448.3|15446.8|15447.3|15445.8|47
1650884040000|2022-04-25 10:54:00|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|17
1650884050000|2022-04-25 10:54:10|15446.8|15445.3|15446.3|15444.8|15446.8|15445.3|15446.3|15444.8|342
1650884060000|2022-04-25 10:54:20|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15446.3|15444.5|147
1650884070000|2022-04-25 10:54:30|15447.8|15446.3|15446.3|15444.8|15448.3|15446.8|15446.3|15444.8|348
1650884080000|2022-04-25 10:54:40|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15446.3|15444.8|11
1650884090000|2022-04-25 10:54:50|15448.3|15446.8|15447.3|15445.8|15448.3|15446.8|15446.3|15444.8|196
1650884100000|2022-04-25 10:55:00|||||||||8
1650884110000|2022-04-25 10:55:10|15446.3|15444.8|15447.3|15444.8|15447.3|15445.8|15446.3|15444.8|72
1650884120000|2022-04-25 10:55:20|15447|15445.5|15446.3|15443.8|15447.3|15445.8|15446.3|15443.8|46
1650884130000|2022-04-25 10:55:30|15445.3|15443.5|15445.3|15443.8|15446.3|15443.8|15444.3|15442.8|63
1650884140000|2022-04-25 10:55:40|15444.3|15442.8|15444.3|15442.8|15444.3|15442.8|15444.3|15442.8|155
1650884150000|2022-04-25 10:55:50|15444.6|15443.1|15445.3|15442.8|15445.3|15443.8|15444.6|15442.8|38
1650884160000|2022-04-25 10:56:00|15443.8|15442.3|15443.3|15441.8|15443.8|15442.3|15443.3|15441.8|78
1650884170000|2022-04-25 10:56:10|||||||||9
1650884180000|2022-04-25 10:56:20|15442.3|15440.8|15441|15439.5|15442.3|15440.8|15441|15439.5|401
1650884190000|2022-04-25 10:56:30|15441.5|15440|15443.3|15441.8|15443.3|15441.8|15441.5|15440|125
1650884200000|2022-04-25 10:56:40|15442.3|15440.8|15443.3|15441.8|15443.3|15441.8|15442.3|15440.8|167
1650884210000|2022-04-25 10:56:50|15444.3|15442.8|15444.3|15442.8|15444.6|15442.8|15443.3|15441.8|185
1650884220000|2022-04-25 10:57:00|15445.3|15443.8|15444.3|15442.8|15445.3|15443.8|15444.3|15442.8|165
1650884230000|2022-04-25 10:57:10|15443.3|15441.8|15444.3|15442.8|15444.3|15442.8|15443.3|15441.5|294
1650884240000|2022-04-25 10:57:20|15445.3|15443.8|15445.3|15443.8|15445.3|15443.8|15445.3|15443.8|248
1650884250000|2022-04-25 10:57:30|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|169
1650884260000|2022-04-25 10:57:40|15445.3|15443.8|15445.3|15443.8|15445.3|15443.8|15445.3|15443.8|83
1650884270000|2022-04-25 10:57:50|15445.8|15444.3|15446.3|15444.8|15446.6|15444.8|15445.8|15443.8|51
1650884280000|2022-04-25 10:58:00|15445.3|15443.8|15444.3|15442.8|15445.3|15443.8|15444.3|15442.8|46
1650884290000|2022-04-25 10:58:10|15445.3|15443.8|15445.3|15443.8|15445.3|15443.8|15444.3|15442.8|77
1650884300000|2022-04-25 10:58:20|15445.6|15443.1|15444.3|15442.8|15445.6|15443.1|15444.3|15442.8|210
1650884310000|2022-04-25 10:58:30|15444.8|15443.3|15444.3|15442.8|15445.3|15443.8|15444.3|15441.8|81
1650884320000|2022-04-25 10:58:40|15443.3|15441.8|15443.3|15441.8|15444.3|15442.8|15443.3|15441.8|14
1650884330000|2022-04-25 10:58:50|15442.8|15441.3|15443.3|15441.8|15443.3|15441.8|15442.8|15441.3|63
1650884340000|2022-04-25 10:59:00|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|14
1650884350000|2022-04-25 10:59:10|15443.3|15441.8|15443.3|15441.8|15443.3|15441.8|15442.3|15440.8|41
1650884360000|2022-04-25 10:59:20|15442.3|15440.8|15444.3|15442.8|15444.3|15442.8|15442.3|15440.8|52
1650884370000|2022-04-25 10:59:30|15445.3|15443.8|15443.3|15441.8|15445.3|15443.8|15443.3|15441.8|117
1650884380000|2022-04-25 10:59:40|15443.8|15442.3|15446.3|15444.8|15446.3|15444.8|15443.8|15441.8|82
1650884390000|2022-04-25 10:59:50|15445.3|15443.8|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|66
1650884400000|2022-04-25 11:00:00|15446.6|15444.1|15445.3|15443.8|15446.6|15444.1|15445.3|15443.8|42
1650884410000|2022-04-25 11:00:10|15444.3|15442.8|15444.3|15442.8|15444.8|15443.3|15444.3|15442.8|178
1650884420000|2022-04-25 11:00:20|15445.3|15443.8|15440|15438.5|15445.3|15443.8|15440|15438.5|153
1650884430000|2022-04-25 11:00:30|15439|15437.5|15439|15437.5|15439|15437.5|15438|15436.3|144
1650884440000|2022-04-25 11:00:40|15438|15436.5|15440|15438.5|15440|15438.5|15438|15436.5|25
1650884450000|2022-04-25 11:00:50|15439|15437.5|15438|15436.5|15439|15438.5|15438|15436.5|28
1650884460000|2022-04-25 11:01:00|15439|15437.5|15439|15437.5|15439|15437.5|15439|15436.5|15
1650884470000|2022-04-25 11:01:10|15440|15438.5|15441|15439.5|15442.3|15439.8|15440|15438.5|91
1650884480000|2022-04-25 11:01:20|15440|15438.5|15440|15438.5|15441|15439.5|15440|15438.5|134
1650884490000|2022-04-25 11:01:30|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|283
1650884500000|2022-04-25 11:01:40|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|55
1650884510000|2022-04-25 11:01:50|15437|15435.5|15438|15436.5|15438|15436.5|15437|15435.5|99
1650884520000|2022-04-25 11:02:00|||||||||36
1650884530000|2022-04-25 11:02:10|||||||||362
1650884540000|2022-04-25 11:02:20|15439|15435.5|15439|15437.5|15439|15437.5|15439|15435.5|223
1650884550000|2022-04-25 11:02:30|||||||||4
1650884560000|2022-04-25 11:02:40|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|54
1650884570000|2022-04-25 11:02:50|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|68
1650884580000|2022-04-25 11:03:00|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.5|169
1650884590000|2022-04-25 11:03:10|15438.5|15437|15438|15436.5|15438.5|15437|15438|15436.5|17
1650884600000|2022-04-25 11:03:20|15438.5|15437|15439|15437.5|15439|15437.5|15438.5|15437|121
1650884610000|2022-04-25 11:03:30|15438|15436.5|15439|15437.5|15439.3|15437.5|15438|15436.5|189
1650884620000|2022-04-25 11:03:40|15438.5|15437|15438|15436.5|15439|15437.5|15438|15436.5|70
1650884630000|2022-04-25 11:03:50|15437|15435.5|15437|15435.5|15437|15435.5|15437|15435.5|7
1650884640000|2022-04-25 11:04:00|15438|15436.5|15437|15435.5|15438|15436.5|15436|15434.5|267
1650884650000|2022-04-25 11:04:10|15438|15436.5|15438|15436.5|15438.3|15436.5|15438|15435.5|107
1650884660000|2022-04-25 11:04:20|15437|15435.5|15439|15436.5|15439|15437.5|15437|15435.5|114
1650884670000|2022-04-25 11:04:30|15438.8|15437.3|15439|15437.5|15439|15437.5|15438.8|15437.3|3
1650884680000|2022-04-25 11:04:40|15439.5|15438|15441|15439.5|15441|15439.5|15439.5|15438|152
1650884690000|2022-04-25 11:04:50|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|28
1650884700000|2022-04-25 11:05:00|15441.3|15439.8|15441|15439.5|15441.3|15439.8|15440|15438.3|76
1650884710000|2022-04-25 11:05:10|||||||||1
1650884720000|2022-04-25 11:05:20|15439|15437.5|15437|15435.5|15439|15437.5|15437|15435.5|58
1650884730000|2022-04-25 11:05:30|15436|15434.5|15437|15435.5|15437|15435.5|15436|15434.5|64
1650884740000|2022-04-25 11:05:40|15436|15434.5|15437|15435.5|15437|15435.5|15436|15434.5|72
1650884750000|2022-04-25 11:05:50|||||||||33
1650884760000|2022-04-25 11:06:00|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|125
1650884770000|2022-04-25 11:06:10|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|39
1650884790000|2022-04-25 11:06:30|15437|15435.5|15438|15436.5|15438|15436.5|15437|15435.5|127
1650884800000|2022-04-25 11:06:40|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|24
1650884820000|2022-04-25 11:07:00|||||||||44
1650884830000|2022-04-25 11:07:10|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|16
1650884840000|2022-04-25 11:07:20|||||||||67
1650884850000|2022-04-25 11:07:30|15439|15437.5|15437|15434.5|15439|15437.5|15437|15434.5|153
1650884860000|2022-04-25 11:07:40|15436|15435.5|15437|15435.5|15437.5|15436|15436|15435.5|41
1650884870000|2022-04-25 11:07:50|15438|15436.5|15436|15434.5|15438|15436.5|15436|15434.5|45
1650884880000|2022-04-25 11:08:00|15437|15435.5|15436|15434.5|15437|15435.5|15436|15434.5|20
1650884890000|2022-04-25 11:08:10|15437|15435.5|15435|15433.5|15437|15435.5|15435|15433.5|12
1650884900000|2022-04-25 11:08:20|15436|15434.5|15435|15433.5|15436|15434.5|15434|15432.5|166
1650884910000|2022-04-25 11:08:30|15434|15432.5|15435|15432.5|15435|15433.5|15434|15432.5|141
1650884920000|2022-04-25 11:08:40|15434.8|15433.3|15434|15432.5|15435.3|15433.5|15434|15432.5|761
1650884930000|2022-04-25 11:08:50|15433|15431.5|15433|15431.5|15433|15431.5|15433|15431.5|50
1650884940000|2022-04-25 11:09:00|15433.6|15432.1|15434|15432.5|15434|15432.5|15433.6|15432.1|75
1650884950000|2022-04-25 11:09:10|||||||||33
1650884960000|2022-04-25 11:09:20|15433.3|15431.5|15434|15432.5|15434|15432.5|15433.3|15431.5|19
1650884970000|2022-04-25 11:09:30|15433|15431.5|15434|15432.5|15434|15432.5|15433|15431.5|40
1650884980000|2022-04-25 11:09:40|15435|15433.5|15434|15432.5|15435.3|15433.5|15434|15432.5|16
1650884990000|2022-04-25 11:09:50|15435|15433.5|15435|15432.5|15436|15433.8|15434|15432.5|119
1650885000000|2022-04-25 11:10:00|15434|15431.5|15433|15431.5|15434|15431.5|15433|15430.5|1243
1650885010000|2022-04-25 11:10:10|15433.3|15431.8|15433|15431.5|15434|15432.5|15433|15431.3|76
1650885020000|2022-04-25 11:10:20|15434|15432.5|15434|15432.5|15434|15432.5|15434|15432.5|16
1650885030000|2022-04-25 11:10:30|15435|15433.5|15433|15431.5|15435|15433.5|15433|15431.5|101
1650885040000|2022-04-25 11:10:40|15434|15432.5|15434|15432.5|15434.3|15432.5|15433|15431.5|35
1650885050000|2022-04-25 11:10:50|15434.5|15433|15434|15432.5|15434.5|15433|15434|15432.5|32
1650885060000|2022-04-25 11:11:00|||||||||2
1650885070000|2022-04-25 11:11:10|15435|15433.5|15437|15435.5|15438|15436.5|15435|15433.5|85
1650885080000|2022-04-25 11:11:20|15438|15436.5|15437|15435.5|15439|15437.5|15437|15435.5|304
1650885090000|2022-04-25 11:11:30|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.5|140
1650885100000|2022-04-25 11:11:40|15439.3|15437.8|15439|15437.5|15440|15438.5|15439|15437.5|119
1650885110000|2022-04-25 11:11:50|15439.6|15438.1|15442.3|15440.8|15442.3|15440.8|15439.6|15437.5|151
1650885120000|2022-04-25 11:12:00|15441|15439.5|15441|15439.5|15441.3|15439.8|15441|15439.5|56
1650885130000|2022-04-25 11:12:10||15438.5||15438.5||15438.5||15438.5|84
1650885140000|2022-04-25 11:12:20|15440.3|15438.8|15440|15438.5|15441|15439.5|15440|15438.5|15
1650885150000|2022-04-25 11:12:30|15440.3|15438.8|15441|15438.5|15441|15438.8|15440|15438.5|12
1650885160000|2022-04-25 11:12:40|15440||15440||15440||15440||19
1650885170000|2022-04-25 11:12:50|15441|15439.5|15441|15439.5|15441|15439.5|15441|15439.5|62
1650885180000|2022-04-25 11:13:00|15440.3|15438.8|15441|15439.5|15441|15439.5|15440|15438.5|37
1650885190000|2022-04-25 11:13:10||15438.5||15439.5||15439.5||15438.5|4
1650885200000|2022-04-25 11:13:20|15440|15438.5|15440|15438.5|15441|15439.5|15440|15438.3|69
1650885210000|2022-04-25 11:13:30|||||||||1
1650885220000|2022-04-25 11:13:40|15441|15439.5|15440|15438.5|15441|15439.5|15440|15438.5|80
1650885230000|2022-04-25 11:13:50|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|35
1650885240000|2022-04-25 11:14:00|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|52
1650885250000|2022-04-25 11:14:10|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|24
1650885260000|2022-04-25 11:14:20|15438.6|15437.1|15439|15437.5|15439|15437.5|15438|15436.5|59
1650885270000|2022-04-25 11:14:30|||||||||9
1650885280000|2022-04-25 11:14:40|15438|15436.5|15439|15436.5|15439|15437.5|15438|15436.5|56
1650885290000|2022-04-25 11:14:50|15438|15436.8|15440|15438.5|15440|15438.5|15438|15436.5|35
1650885300000|2022-04-25 11:15:00|15441|15439.5|15441|15439.5|15442.6|15440.8|15441|15439.5|89
1650885310000|2022-04-25 11:15:10|15440.8|15439.3|15439|15437.5|15440.8|15439.3|15439|15437.5|33
1650885320000|2022-04-25 11:15:20|15440|15438.5|15439|15437.5|15440|15438.5|15439|15437.5|28
1650885330000|2022-04-25 11:15:30|||||||||10
1650885340000|2022-04-25 11:15:40|||||||||139
1650885350000|2022-04-25 11:15:50|15440|15438.5|15439|15437.5|15440|15438.5|15439|15437.5|49
1650885360000|2022-04-25 11:16:00|15440|15438.5|15440|15438.5|15440|15438.5|15439|15437.5|99
1650885370000|2022-04-25 11:16:10|15439.5|15438|15439|15437.5|15440|15438.5|15439|15437.5|40
1650885380000|2022-04-25 11:16:20|15440|15438.5|15439|15437.5|15440|15438.5|15439|15437.5|27
1650885390000|2022-04-25 11:16:30|15440|15437.8|15437|15435.5|15440|15437.8|15437|15435.5|75
1650885400000|2022-04-25 11:16:40|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.5|115
1650885410000|2022-04-25 11:16:50|||||||||7
1650885420000|2022-04-25 11:17:00|||||||||9
1650885430000|2022-04-25 11:17:10|||||||||523
1650885450000|2022-04-25 11:17:30|||||||||16
1650885460000|2022-04-25 11:17:40|15439.5|15438|15440|15438.5|15442.3|15439.8|15439.5|15438|204
1650885470000|2022-04-25 11:17:50|15440.5|15439|15443.3|15440.8|15443.3|15441.8|15440.5|15438.5|166
1650885480000|2022-04-25 11:18:00||15441.8||15441.8||15441.8||15441.8|10
1650885490000|2022-04-25 11:18:10|||||||||15
1650885500000|2022-04-25 11:18:20|15443.6|15441.1|15442.3|15440.8|15443.6|15441.1|15442.3|15440.8|155
1650885510000|2022-04-25 11:18:30|15442.8|15441.3|15444.3|15442.8|15444.3|15442.8|15442.8|15441.3|108
1650885520000|2022-04-25 11:18:40|15445.3|15443.8|15445.3|15443.8|15445.3|15443.8|15444.3|15442.8|53
1650885530000|2022-04-25 11:18:50|15446.3|15444.5|15446.3|15444.8|15447.6|15445.8|15446|15443.8|74
1650885540000|2022-04-25 11:19:00|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15446.3|15444.8|61
1650885550000|2022-04-25 11:19:10|15448.6|15446.1|15446.3|15444.8|15448.6|15446.1|15446.3|15444.8|495
1650885560000|2022-04-25 11:19:20|15445.3|15443.8|15448.3|15446.8|15448.3|15446.8|15445.3|15443.8|34
1650885570000|2022-04-25 11:19:30|15448|15445.8|15449.3|15446.8|15449.3|15446.8|15448|15445.8|44
1650885580000|2022-04-25 11:19:40|15449|15446.5|15449.3|15447.8|15450.3|15448.8|15448.3|15446.5|249
1650885590000|2022-04-25 11:19:50|15448.8|15447.3|15448.3|15446.8|15448.8|15447.3|15448.3|15446.8|40
1650885600000|2022-04-25 11:20:00|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15447.3|15444.8|1001
1650885610000|2022-04-25 11:20:10|15446.3|15444.8|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|123
1650885620000|2022-04-25 11:20:20|15445.3|15443.8|15446.3|15443.8|15446.3|15444.8|15445.3|15443.8|80
1650885630000|2022-04-25 11:20:30|15445.3|15443.5|15446.3|15444.8|15446.3|15444.8|15445.3|15443.5|25
1650885640000|2022-04-25 11:20:40|15445.3|15443.8|15447|15444.5|15447|15444.8|15445.3|15443.5|46
1650885650000|2022-04-25 11:20:50|15447.3|15445.8|15448.3|15446.8|15448.3|15446.8|15447.3|15444.8|14
1650885660000|2022-04-25 11:21:00|15449.3|15447.8|15446.3|15443.8|15449.3|15447.8|15445.3|15443.8|78
1650885670000|2022-04-25 11:21:10|15445.3|15444.3|15446.3|15444.8|15446.6|15444.8|15445.3|15443.5|115
1650885680000|2022-04-25 11:21:20|15445.3|15443.8|15447.3|15445.8|15447.3|15445.8|15445.3|15443.8|34
1650885690000|2022-04-25 11:21:30|15448.3|15446.8|15449.3|15447.8|15449.3|15447.8|15448.3|15446.8|7
1650885710000|2022-04-25 11:21:50|15450.3|15448.8|15450.3|15448.8|15450.3|15448.8|15450.3|15448.8|23
1650885720000|2022-04-25 11:22:00|15449.3|15447.8|15449.3|15447.8|15449.3|15447.8|15449.3|15447.8|27
1650885730000|2022-04-25 11:22:10|15448.3|15446.8|15448.3|15446.8|15448.3|15446.8|15448.3|15446.8|172
1650885740000|2022-04-25 11:22:20|15448.6|15446.1|15447.3|15445.8|15449.3|15447.8|15447.3|15445.8|95
1650885760000|2022-04-25 11:22:40|||||||||9
1650885770000|2022-04-25 11:22:50|15446.3|15444.8|15444.3|15442.8|15446.3|15444.8|15442.3|15440.8|117
1650885780000|2022-04-25 11:23:00|15443.3|15441.8|15442.3|15440.8|15444.3|15442.8|15441|15439.5|131
1650885790000|2022-04-25 11:23:10|15441|15439.5|15442.3|15440.8|15443.3|15441.8|15441|15439.5|64
1650885800000|2022-04-25 11:23:20|15443.3|15441.8|15442.3|15440.8|15443.3|15441.8|15439|15437.5|162
1650885810000|2022-04-25 11:23:30|15443.3|15441.8|15443.3|15440.8|15444.3|15442.8|15442.3|15440.8|106
1650885820000|2022-04-25 11:23:40|15442.6|15441.8|15442.3|15440.8|15443.3|15441.8|15442.3|15440.8|399
1650885830000|2022-04-25 11:23:50|15443.3|15441.8|15444.3|15442.8|15445.3|15443.8|15442.3|15440.5|42
1650885840000|2022-04-25 11:24:00|15444|15442.5|15443.3|15441.8|15444.3|15442.8|15443.3|15441.8|50
1650885850000|2022-04-25 11:24:10|15442.3|15440.8|15442.3|15440.8|15443.6|15441.8|15442.3|15440.8|67
1650885860000|2022-04-25 11:24:20|15442|15439.8|15442.3|15440.8|15442.3|15440.8|15442|15439.8|58
1650885870000|2022-04-25 11:24:30|15442.8|15441.3|15443.3|15441.8|15443.3|15441.8|15441|15439.5|101
1650885880000|2022-04-25 11:24:40|15444.3|15441.5|15444.3|15441.8|15444.6|15442.8|15442.8|15441.3|111
1650885890000|2022-04-25 11:24:50|15444.6|15442.1|15444.3|15442.8|15446|15443.8|15443.8|15441.8|29
1650885900000|2022-04-25 11:25:00|15444.6|15442.1|15443.3|15441.8|15444.6|15442.8|15443.3|15441.5|11
1650885910000|2022-04-25 11:25:10|15444.3|15442.8|15445.3|15443.8|15445.3|15443.8|15444.3|15442.8|46
1650885920000|2022-04-25 11:25:20|15445|15442.8|15446.3|15443.8|15446.3|15444.8|15445|15442.8|28
1650885930000|2022-04-25 11:25:30|15447.3|15444.8|15446.3|15444.8|15447.3|15445.8|15446.3|15444.8|15
1650885940000|2022-04-25 11:25:40|15445.8|15444.3|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|100
1650885950000|2022-04-25 11:25:50|15445.8|15444.3|15446.3|15444.8|15446.3|15444.8|15444.3|15442.8|166
1650885970000|2022-04-25 11:26:10|15447.3|15445.8|15447.3|15445.8|15447.3|15445.8|15446.3|15444.8|14
1650885980000|2022-04-25 11:26:20|15446.8|15445.3|15446.3|15444.8|15447.3|15445.8|15446.3|15444.8|75
1650885990000|2022-04-25 11:26:30|15445.8|15444.3|15445.3|15443.8|15446.3|15444.8|15445.3|15443.8|54
1650886000000|2022-04-25 11:26:40|15446.3|15444.1|15445.3|15443.8|15446.6|15445.1|15444.3|15442.8|145
1650886010000|2022-04-25 11:26:50|||||||||6
1650886020000|2022-04-25 11:27:00|15444.3|15442.8|15445.3|15443.8|15445.3|15443.8|15444.3|15442.8|63
1650886030000|2022-04-25 11:27:10|15444.6|15443.1|15444.3|15442.8|15445.3|15443.8|15444.3|15442.8|19
1650886040000|2022-04-25 11:27:20|15443.3|15441.8|15447.3|15445.8|15447.3|15445.8|15443.3|15441.8|137
1650886050000|2022-04-25 11:27:30|15446.3|15444.8|15446.3|15443.8|15447.3|15445.8|15445.8|15443.8|63
1650886060000|2022-04-25 11:27:40|15445.3|15442.8|15442.3|15440.8|15445.3|15443.8|15442.3|15440.8|120
1650886070000|2022-04-25 11:27:50|15441.8|15440.3|15438|15436.5|15441.8|15440.3|15438|15436.5|177
1650886080000|2022-04-25 11:28:00|15439|15437.5|15439|15437.5|15440.3|15438.5|15439|15437.5|49
1650886090000|2022-04-25 11:28:10|15440|15438.5|15440|15438.5|15440.5|15439|15440|15438.5|42
1650886100000|2022-04-25 11:28:20|15439|15437.5|15440|15438.5|15440|15438.5|15439|15437.5|76
1650886110000|2022-04-25 11:28:30|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|49
1650886120000|2022-04-25 11:28:40|15438|15436.5|15439|15437.5|15439|15437.5|15438|15436.5|26
1650886130000|2022-04-25 11:28:50|15439.3|15436.8|15439|15437.5|15439.3|15437.5|15438|15436.5|69
1650886140000|2022-04-25 11:29:00|15438|15436.5|15439|15436.5|15439|15436.8|15438|15436.3|21
1650886150000|2022-04-25 11:29:10|15438.3|15436.8|15439|15437.5|15439|15437.5|15438|15436.5|22
1650886160000|2022-04-25 11:29:20|||||||||5
1650886170000|2022-04-25 11:29:30|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|13
1650886180000|2022-04-25 11:29:40|||||||||23
1650886190000|2022-04-25 11:29:50|15441|15439.5|15441|15439.5|15441|15439.5|15441|15439.5|18
1650886200000|2022-04-25 11:30:00|15442.3|15440.8|15442.3|15440.8|15443.3|15441.8|15442.3|15440.8|53
1650886210000|2022-04-25 11:30:10|15443.3|15441.8|15442.3|15440.8|15443.3|15441.8|15442.3|15440.8|57
1650886220000|2022-04-25 11:30:20|||||||||8
1650886240000|2022-04-25 11:30:40|15443.3|15441.8|15444.3|15442.8|15444.3|15442.8|15443.3|15441.5|77
1650886250000|2022-04-25 11:30:50|15443.3|15441.8|15444.3|15442.8|15444.3|15442.8|15443.3|15441.8|18
1650886260000|2022-04-25 11:31:00|15443.3|15441.8|15443.3|15441.8|15444.3|15442.8|15443.3|15441.8|49
1650886270000|2022-04-25 11:31:10|15442.3|15440.8|15443.3|15440.8|15443.3|15441.8|15442.3|15440.8|29
1650886280000|2022-04-25 11:31:20||15441.8||15440.8||15441.8||15440.8|38
1650886290000|2022-04-25 11:31:30|15442.3|15441.8|15443.3|15441.8|15443.3|15441.8|15442.3|15440.8|81
1650886300000|2022-04-25 11:31:40|15444.3|15442.8|15443.3|15441.8|15444.3|15442.8|15443.3|15441.8|12
1650886310000|2022-04-25 11:31:50|15442.3|15440.8|15441|15439.5|15442.6|15440.8|15441|15439.5|105
1650886320000|2022-04-25 11:32:00|15440|15438.5|15440|15438.5|15440|15438.5|15439|15437.5|218
1650886330000|2022-04-25 11:32:10|15440.6|15439.1|15441|15439.5|15441|15439.5|15440.6|15439.1|8
1650886340000|2022-04-25 11:32:20|||||||||5
1650886350000|2022-04-25 11:32:30|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|15442.3|15440.8|38
1650886360000|2022-04-25 11:32:40|15441|15439.5|15443.3|15441.8|15443.3|15441.8|15441|15439.5|117
1650886370000|2022-04-25 11:32:50|15442.3|15440.8|15442.3|15440.8|15442.6|15440.8|15441|15439.5|105
1650886380000|2022-04-25 11:33:00|15442|15439.8|15441|15439.5|15442.3|15440.8|15441|15439.5|67
1650886390000|2022-04-25 11:33:10|15440|15438.5|15439|15437.5|15440|15438.5|15439|15437.5|116
1650886400000|2022-04-25 11:33:20|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|16
1650886410000|2022-04-25 11:33:30|15439.5|15438|15439|15437.5|15439.5|15438|15439|15437.5|20
1650886420000|2022-04-25 11:33:40|||||||||4
1650886430000|2022-04-25 11:33:50|15438.5|15437|15438|15436.5|15438.5|15437|15438|15436.5|311
1650886440000|2022-04-25 11:34:00|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|36
1650886450000|2022-04-25 11:34:10|15437|15435.5|15436|15434.5|15437|15435.5|15436|15434.5|36
1650886460000|2022-04-25 11:34:20|15437|15434.3|15437|15435.5|15437|15435.5|15436|15434.3|24
1650886470000|2022-04-25 11:34:30|||||||||57
1650886480000|2022-04-25 11:34:40|||||||||2
1650886490000|2022-04-25 11:34:50|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|135
1650886500000|2022-04-25 11:35:00|15437|15435.5|15438|15436.5|15438|15436.5|15437|15435.5|62
1650886510000|2022-04-25 11:35:10|||||||||16
1650886520000|2022-04-25 11:35:20|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|71
1650886530000|2022-04-25 11:35:30|15438.3|15435.8|15437|15435.5|15438.3|15435.8|15437|15435.5|46
1650886540000|2022-04-25 11:35:40|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|2
1650886550000|2022-04-25 11:35:50|15437|15435.5|15437|15435.5|15437|15435.5|15436|15434.5|51
1650886560000|2022-04-25 11:36:00|15438|15436.5|15438|15435.5|15438|15436.5|15438|15435.5|73
1650886570000|2022-04-25 11:36:10|15437.8|15436.3|15439|15437.5|15439|15437.5|15437.8|15435.5|7
1650886580000|2022-04-25 11:36:20|15440|15438.5|15441|15439.5|15441|15439.5|15440|15438.5|67
1650886590000|2022-04-25 11:36:30|15440|15438.5|15440|15438.5|15440|15438.5|15439.8|15437.5|27
1650886600000|2022-04-25 11:36:40|15440.5|15439|15440|15438.5|15441|15439.5|15440|15438.5|128
1650886610000|2022-04-25 11:36:50|15441|15439.5|15441|15439.5|15441|15439.5|15440|15438.5|130
1650886620000|2022-04-25 11:37:00|15440.6|15439.1|15441|15439.5|15441|15439.5|15440|15438.5|37
1650886630000|2022-04-25 11:37:10|15440|15438.5|15441|15439.5|15441|15439.5|15440|15438.5|149
1650886640000|2022-04-25 11:37:20|15440|15438.5|15440|15438.5|15440|15438.5|15440|15438.5|52
1650886650000|2022-04-25 11:37:30|15439|15437.5|15437|15435.5|15439|15437.5|15437|15435.5|214
1650886660000|2022-04-25 11:37:40|15437.5|15436|15437|15435.5|15437.5|15436|15437|15435.5|307
1650886670000|2022-04-25 11:37:50|15437.5|15436|15437|15435.5|15438|15436.5|15437|15435.5|6
1650886680000|2022-04-25 11:38:00|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|17
1650886690000|2022-04-25 11:38:10|15437|15435.5|15439|15437.5|15439|15437.5|15437|15435.5|440
1650886700000|2022-04-25 11:38:20|15438|15436.5|15438|15436.5|15439|15437.5|15438|15436.5|11
1650886710000|2022-04-25 11:38:30|15439|15437.5|15439|15437.5|15439|15437.5|15438|15436.5|1
1650886720000|2022-04-25 11:38:40|15438|15436.5|15438|15436.5|15438|15436.5|15437.8|15435.5|26
1650886730000|2022-04-25 11:38:50|15437|15435.5|15438|15436.5|15439|15437.5|15437|15435.5|95
1650886740000|2022-04-25 11:39:00|15437|15435.5|15437|15435.5|15438|15436.5|15437|15435|60
1650886760000|2022-04-25 11:39:20|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|42
1650886770000|2022-04-25 11:39:30|||||||||34
1650886780000|2022-04-25 11:39:40|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|323
1650886790000|2022-04-25 11:39:50|15437.8|15436.3|15438|15436.5|15438|15436.5|15437.8|15436.3|33
1650886800000|2022-04-25 11:40:00|||||||||5
1650886810000|2022-04-25 11:40:10|||||||||10
1650886820000|2022-04-25 11:40:20|||||||||25
1650886830000|2022-04-25 11:40:30|15439|15437.5|15441|15439.5|15441|15439.5|15439|15437.5|231
1650886840000|2022-04-25 11:40:40|15441.5|15440|15444.3|15442.8|15445.3|15443.8|15441.5|15440|413
1650886850000|2022-04-25 11:40:50|15443.3|15441.8|15442.3|15440.8|15444.6|15442.8|15442.3|15440.8|110
1650886860000|2022-04-25 11:41:00|15441|15439.5|15438|15436.5|15441|15439.5|15438|15436.5|42
1650886870000|2022-04-25 11:41:10|15439|15437.5|15438|15436.5|15439|15437.5|15438|15436.5|41
1650886880000|2022-04-25 11:41:20|15439|15437.5|15440|15438.5|15440|15438.5|15438|15436.5|39
1650886890000|2022-04-25 11:41:30|15440.6|15439.1|15440|15438.5|15440.6|15439.1|15440|15438.5|30
1650886900000|2022-04-25 11:41:40|15439|15437.5|15440|15438.5|15440|15438.5|15439|15437.5|24
1650886910000|2022-04-25 11:41:50|15441.3|15438.8|15440|15438.5|15441.3|15438.8|15440|15438.5|24
1650886920000|2022-04-25 11:42:00|15439|15437.5|15439|15437.5|15439|15437.5|15439|15437.5|10
1650886930000|2022-04-25 11:42:10|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|8
1650886940000|2022-04-25 11:42:20|15438.5|15437|15440|15437.5|15440|15438.5|15438|15436.5|39
1650886950000|2022-04-25 11:42:30|15439.8|15438.3|15441|15438.5|15441|15438.5|15439.8|15438.3|25
1650886960000|2022-04-25 11:42:40|15440.3|15438.8|15441|15439.5|15441|15439.5|15440.3|15438.8|13
1650886970000|2022-04-25 11:42:50|||||||||28
1650886980000|2022-04-25 11:43:00|||||||||46
1650887000000|2022-04-25 11:43:20|15442|15440.5|15441|15439.5|15442|15440.5|15441|15439.5|22
1650887010000|2022-04-25 11:43:30|15441.3|15439.8|15443.3|15441.8|15443.3|15441.8|15441|15439.5|219
1650887020000|2022-04-25 11:43:40|15444|15441.5|15442.3|15440.8|15445.3|15443.8|15442.3|15440.8|205
1650887030000|2022-04-25 11:43:50|15443.3|15441.8|15443.3|15441.8|15443.3|15441.8|15442.3|15440.8|97
1650887040000|2022-04-25 11:44:00|15444.3|15442.8|15444.3|15442.8|15444.3|15442.8|15444.3|15442.8|34
1650887050000|2022-04-25 11:44:10|15443.3|15441.8|15444.3|15442.8|15444.3|15442.8|15443.3|15441.8|62
1650887060000|2022-04-25 11:44:20|15444.8|15443.3|15445.6|15444.1|15446.3|15444.8|15444.8|15442.8|131
1650887080000|2022-04-25 11:44:40|||||||||17
1650887090000|2022-04-25 11:44:50|||||||||3
1650887100000|2022-04-25 11:45:00|15444.6|15443.1|15445.6|15444.1|15445.6|15444.1|15444.6|15443.1|54
1650887110000|2022-04-25 11:45:10|15444.6|15443.1|15445.6|15444.1|15445.6|15444.1|15444.6|15443.1|17
1650887120000|2022-04-25 11:45:20|||||||||34
1650887130000|2022-04-25 11:45:30|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|7
1650887140000|2022-04-25 11:45:40|15443.6|15442.1|15445.3|15443.8|15445.3|15443.8|15443.6|15442.1|91
1650887150000|2022-04-25 11:45:50|15445.6|15444.1|15443.6|15442.1|15445.6|15444.1|15443.6|15442.1|140
1650887160000|2022-04-25 11:46:00|15443|15441.5|15443.6|15442.1|15443.6|15442.1|15442.6|15441.1|46
1650887170000|2022-04-25 11:46:10|15442.6|15441.1|15444.6|15443.1|15444.6|15443.1|15442.6|15441.1|104
1650887180000|2022-04-25 11:46:20|15443.6|15442.1|15444.6|15443.1|15444.6|15443.1|15443.6|15442.1|13
1650887190000|2022-04-25 11:46:30|15443.6|15442.1|15444.6|15443.1|15444.6|15443.1|15443.6|15442.1|9
1650887200000|2022-04-25 11:46:40|15443.6|15442.1|15443.6|15442.1|15443.6|15442.1|15443.6|15442.1|49
1650887210000|2022-04-25 11:46:50|15443.1|15441.6|15442.6|15441.1|15443.1|15441.6|15442.6|15441.1|111
1650887220000|2022-04-25 11:47:00|||||||||7
1650887230000|2022-04-25 11:47:10|||||||||8
1650887240000|2022-04-25 11:47:20|15442.1|15440.6|15445.6|15444.1|15445.6|15444.1|15442.1|15440.6|77
1650887250000|2022-04-25 11:47:30|15446.6|15445.1|15447.6|15446.1|15447.6|15446.1|15446.6|15445.1|145
1650887260000|2022-04-25 11:47:40|15447.1|15445.6|15446.6|15445.1|15447.6|15446.1|15446.6|15444.1|205
1650887270000|2022-04-25 11:47:50|15445.6|15444.1|15445.6|15444.1|15445.6|15444.1|15444.6|15443.1|31
1650887280000|2022-04-25 11:48:00|15446.6|15445.1|15445.6|15444.1|15446.6|15445.1|15445.1|15443.1|38
1650887290000|2022-04-25 11:48:10|15446.6|15444.3|15446.6|15445.1|15447.6|15446.1|15445.6|15444.1|48
1650887300000|2022-04-25 11:48:20|15447.6|15446.1|15448.6|15447.1|15448.6|15447.1|15447.6|15446.1|84
1650887310000|2022-04-25 11:48:30|15448.1|15446.6|15448.6|15447.1|15448.6|15447.1|15448.1|15446.6|103
1650887320000|2022-04-25 11:48:40|15447.6|15446.1|15447.6|15445.1|15447.6|15446.1|15446.6|15445.1|81
1650887330000|2022-04-25 11:48:50|15446.8|15445.3|15447.6|15446.1|15447.6|15446.1|15446.8|15445.3|13
1650887340000|2022-04-25 11:49:00|15448.6|15447.1|15447.6|15446.1|15448.8|15447.1|15447.6|15446.1|16
1650887350000|2022-04-25 11:49:10|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|15447.6|15446.1|45
1650887360000|2022-04-25 11:49:20|15449.6|15448.1|15449.6|15448.1|15450|15448.5|15448.6|15447.1|34
1650887370000|2022-04-25 11:49:30|15448.6|15447.1|15448.6|15447.1|15449.6|15448.1|15448.6|15446.8|76
1650887380000|2022-04-25 11:49:40|15449.6|15448.1|15449.6|15448.1|15449.8|15448.1|15449.6|15447.1|91
1650887390000|2022-04-25 11:49:50|15450.6|15449.1|15449.6|15448.1|15450.8|15449.1|15449.6|15447.8|25
1650887400000|2022-04-25 11:50:00|15449.1|15447.6|15449.6|15448.1|15449.6|15448.1|15448.6|15447.1|125
1650887410000|2022-04-25 11:50:10|15449.3|15447.1|15449.6|15448.1|15449.6|15448.1|15449.3|15447.1|4
1650887430000|2022-04-25 11:50:30|15448.8|15447.3|15447.6|15446.1|15448.8|15447.3|15447.6|15446.1|93
1650887440000|2022-04-25 11:50:40|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|118
1650887450000|2022-04-25 11:50:50|15448|15446.1|15447.6|15446.1|15448|15447.1|15447.6|15446.1|23
1650887460000|2022-04-25 11:51:00|15448.6|15447.1|15449.6|15448.1|15449.6|15448.1|15448.6|15447.1|38
1650887470000|2022-04-25 11:51:10|15448.6|15447.1|15449.6|15448.1|15449.6|15448.1|15448.6|15447.1|11
1650887480000|2022-04-25 11:51:20||15447.1||15448.1||15448.1||15447.1|1
1650887490000|2022-04-25 11:51:30|||||||||4
1650887500000|2022-04-25 11:51:40|15448.6|15447.1|15449.6|15448.1|15449.6|15448.1|15448.6|15446.8|22
1650887510000|2022-04-25 11:51:50|15450.6|15449.1|15450.6|15449.1|15450.6|15449.1|15450.3|15448.1|45
1650887520000|2022-04-25 11:52:00|15451.1|15449.6|15452.6|15451.1|15452.8|15451.3|15451.1|15449.6|131
1650887530000|2022-04-25 11:52:10|15451.6|15450.1|15453.6|15451.1|15453.6|15451.1|15451.6|15450.1|119
1650887540000|2022-04-25 11:52:20|15453.8|15452.1|15454.8|15452.3|15455.1|15453.3|15453.8|15452.1|144
1650887550000|2022-04-25 11:52:30|15453.8|15453.3|15455.8|15454.3|15455.8|15454.3|15453.8|15452.3|103
1650887560000|2022-04-25 11:52:40|15456.8|15455.3|15456.8|15455.3|15457.1|15455.3|15455.8|15454.3|69
1650887570000|2022-04-25 11:52:50|15455.8|15454.3|15456.8|15455.3|15456.8|15455.3|15455.8|15454.3|7
1650887580000|2022-04-25 11:53:00|||||||||1
1650887590000|2022-04-25 11:53:10|15455.8|15454.3|15455.8|15454.3|15456.8|15455.3|15455.8|15454.3|511
1650887600000|2022-04-25 11:53:20|15454.8|15453.3|15456.8|15455.3|15456.8|15455.3|15454.8|15453.3|102
1650887610000|2022-04-25 11:53:30|15456.4|15454.9|15456.8|15455.3|15456.8|15455.3|15455.8|15454.3|28
1650887620000|2022-04-25 11:53:40|15457.8|15456.3|15457.8|15456.3|15457.8|15456.3|15457.8|15456.3|207
1650887630000|2022-04-25 11:53:50|||||||||1
1650887640000|2022-04-25 11:54:00|15459.1|15457.6|15459.1|15457.6|15459.1|15457.6|15459.1|15457.6|6
1650887650000|2022-04-25 11:54:10|15458.1|15456.6|15460.1|15458.6|15460.1|15458.6|15458.1|15456.6|90
1650887660000|2022-04-25 11:54:20|15459.1|15457.6|15457.8|15456.3|15459.1|15457.6|15457.8|15456.3|146
1650887670000|2022-04-25 11:54:30|15456.8|15455.3|15457.8|15456.3|15457.8|15456.3|15456.8|15455.3|79
1650887680000|2022-04-25 11:54:40|15456.8|15455.3|15455.8|15454.3|15456.8|15455.3|15455.8|15454.3|48
1650887690000|2022-04-25 11:54:50|15456.8|15455.3|15455.8|15454.3|15457.8|15456.3|15455.8|15454.3|184
1650887700000|2022-04-25 11:55:00|15456.8|15453.3|15455.8|15454.3|15456.8|15454.3|15454.8|15453.3|54
1650887710000|2022-04-25 11:55:10|15456.8|15455.3|15456.8|15455.3|15457.8|15456.3|15456.8|15455.1|77
1650887720000|2022-04-25 11:55:20|15457.8|15456.3|15457.8|15456.3|15459.1|15457.6|15457.8|15456.3|54
1650887730000|2022-04-25 11:55:30|15456.4|15454.9|15455.8|15454.3|15456.4|15454.9|15454.8|15453.3|19
1650887740000|2022-04-25 11:55:40|15454.8|15453.3|15454.8|15453.3|15454.8|15453.3|15454.8|15453.3|388
1650887750000|2022-04-25 11:55:50|15455.8|15454.1|15455.8|15454.3|15455.8|15454.3|15455.6|15454.1|34
1650887760000|2022-04-25 11:56:00|15454.8|15453.3|15455.8|15454.3|15456.8|15455.3|15454.8|15453.3|66
1650887770000|2022-04-25 11:56:10|15457.1|15454.6|15454.8|15453.3|15457.1|15455.3|15453.8|15452.3|82
1650887780000|2022-04-25 11:56:20|15455.8|15454.1|15455.8|15454.3|15455.8|15454.3|15455.6|15454.1|60
1650887790000|2022-04-25 11:56:30|15454.8|15453.3|15454.8|15453.3|15454.8|15453.3|15454.8|15453.3|54
1650887800000|2022-04-25 11:56:40|||||||||29
1650887810000|2022-04-25 11:56:50|||||||||1533
1650887820000|2022-04-25 11:57:00|15455.8|15454.3|15457.8|15455.3|15457.8|15456.3|15455.4|15453.3|80
1650887830000|2022-04-25 11:57:10|15457.6|15456.1|15457.8|15456.3|15457.8|15456.3|15457.6|15456.1|47
1650887840000|2022-04-25 11:57:20|15458.8|15457.3|15459.1|15457.6|15459.1|15457.6|15458.8|15456.6|46
1650887850000|2022-04-25 11:57:30|15460.1|15458.6|15459.1|15457.6|15460.4|15458.6|15458.8|15457.3|168
1650887860000|2022-04-25 11:57:40|15460.1|15458.6|15460.1|15458.6|15460.1|15458.6|15459.8|15458.3|69
1650887870000|2022-04-25 11:57:50|15459.8|15457.6|15457.8|15456.3|15460.1|15458.6|15457.8|15456.3|161
1650887880000|2022-04-25 11:58:00|15456.8|15455.3|15456.8|15455.3|15456.8|15455.3|15455.8|15454.3|1640
1650887890000|2022-04-25 11:58:10|15457.3|15455.8|15460.1|15457.6|15460.1|15457.6|15457.3|15455.8|43
1650887900000|2022-04-25 11:58:20|15460.4|15458.6|15460.1|15458.6|15460.4|15458.6|15459.1|15457.6|159
1650887910000|2022-04-25 11:58:30|15459.8|15457.6|15459.1|15457.6|15459.8|15457.6|15457.8|15456.3|15
1650887920000|2022-04-25 11:58:40|15460.1|15458.6|15461.1|15459.6|15461.1|15459.6|15460.1|15458.6|35
1650887930000|2022-04-25 11:58:50|15462.1|15460.6|15462.1|15460.6|15463.1|15461.6|15462.1|15460.6|61
1650887940000|2022-04-25 11:59:00|15463.1|15461.6|15462.1|15460.6|15463.1|15461.6|15460.8|15458.6|116
1650887950000|2022-04-25 11:59:10|15461.6|15460.1|15463.1|15461.6|15463.1|15461.6|15461.1|15459.6|179
1650887960000|2022-04-25 11:59:20|15463.4|15460.9|15464.1|15461.6|15464.1|15462.3|15462.6|15460.6|179
1650887970000|2022-04-25 11:59:30|15463.1|15462.6|15464.1|15462.6|15464.1|15462.6|15463.1|15461.6|112
1650887980000|2022-04-25 11:59:40|15463.1|15461.6|15462.1|15460.6|15464.1|15462.6|15462.1|15460.6|40
1650887990000|2022-04-25 11:59:50|15463.1|15460.9|15463.1|15461.6|15463.1|15461.6|15462.1|15460.6|64
1650888000000|2022-04-25 12:00:00|15463.4|15460.9|15463.1|15461.6|15463.4|15461.6|15461.1|15459.6|191
1650888010000|2022-04-25 12:00:10|15463.8|15461.3|15462.1|15460.6|15463.8|15461.6|15462.1|15460.6|166
1650888020000|2022-04-25 12:00:20|15461.6|15460.1|15462.1|15460.6|15462.1|15460.6|15461.1|15459.6|25
1650888030000|2022-04-25 12:00:30|15463.1|15461.6|15463.1|15461.6|15463.1|15461.6|15462.1|15460.6|44
1650888040000|2022-04-25 12:00:40|15462.1|15460.6|15462.1|15460.6|15463.1|15461.6|15462.1|15460.6|82
1650888050000|2022-04-25 12:00:50|15462.6|15461.1|15464.1|15462.6|15465.1|15463.6|15462.1|15460.6|142
1650888060000|2022-04-25 12:01:00|15463.1|15461.6|15462.1|15460.6|15463.4|15461.6|15462.1|15460.6|27
1650888070000|2022-04-25 12:01:10|15462.6|15461.1|15463.1|15461.6|15464.1|15462.6|15462.6|15461.1|76
1650888080000|2022-04-25 12:01:20|15464.1|15462.6|15464.1|15462.6|15464.1|15462.6|15463.1|15462.6|57
1650888090000|2022-04-25 12:01:30|15465.1|15463.6|15466.1|15464.6|15467.1|15465.3|15465.1|15463.6|178
1650888100000|2022-04-25 12:01:40|||||||||14
1650888110000|2022-04-25 12:01:50|15467.1|15465.6|15467.1|15465.6|15467.4|15465.6|15466.1|15464.6|131
1650888120000|2022-04-25 12:02:00|15466.1|15464.6|15467.1|15464.6|15467.1|15465.6|15464.1|15462.6|616
1650888130000|2022-04-25 12:02:10|15468.1|15465.6|15465.1|15463.6|15468.4|15466.9|15465.1|15463.6|50
1650888140000|2022-04-25 12:02:20|15464.1|15462.6|15465.1|15463.6|15466.1|15464.6|15464.1|15462.3|184
1650888150000|2022-04-25 12:02:30|15464.1|15462.6|15464.1|15462.6|15465.1|15463.6|15464.1|15462.6|682
1650888160000|2022-04-25 12:02:40|15465.1|15463.6|15464.1|15462.6|15465.1|15463.6|15463.1|15461.6|81
1650888170000|2022-04-25 12:02:50|15465.1|15463.6|15465.1|15463.6|15465.4|15463.6|15464.1|15462.6|15
1650888180000|2022-04-25 12:03:00|15464.1|15462.6|15466.1|15464.6|15466.1|15464.6|15464.1|15462.6|76
1650888190000|2022-04-25 12:03:10|15465.1|15463.6|15463.1|15461.6|15465.1|15464.6|15463.1|15461.6|100
1650888200000|2022-04-25 12:03:20|15462.1|15460.6|15463.1|15461.6|15463.1|15461.6|15462.1|15459.6|92
1650888210000|2022-04-25 12:03:30|15463.4|15460.9|15462.1|15460.6|15463.4|15461.6|15462.1|15460.3|64
1650888220000|2022-04-25 12:03:40|15463.1|15461.6|15463.1|15461.6|15464.1|15462.6|15461.1|15459.6|134
1650888230000|2022-04-25 12:03:50|15464.1|15462.6|15466.1|15464.6|15466.1|15464.6|15463.1|15461.6|234
1650888240000|2022-04-25 12:04:00|15467.1|15465.6|15465.1|15463.6|15467.4|15465.6|15464.1|15462.6|102
1650888250000|2022-04-25 12:04:10|15464.1|15462.6|15464.1|15462.6|15465.1|15462.6|15463.1|15461.6|46
1650888260000|2022-04-25 12:04:20|15465.1|15463.6|15464.1|15462.6|15465.1|15463.6|15463.1|15461.6|37
1650888270000|2022-04-25 12:04:30|15465.1|15463.6|15466.1|15463.6|15466.1|15464.6|15465.1|15462.6|130
1650888280000|2022-04-25 12:04:40|15465.1|15464.6|15465.1|15463.6|15466.1|15464.6|15465.1|15463.6|87
1650888290000|2022-04-25 12:04:50|15465.4|15463.9|15466.1|15464.6|15466.1|15464.6|15465.1|15463.6|41
1650888300000|2022-04-25 12:05:00|15467.1|15465.6|15468.4|15466.9|15468.4|15466.9|15467.1|15465.6|91
1650888310000|2022-04-25 12:05:10|15467.4|15465.9|15466.1|15464.6|15467.4|15465.9|15466.1|15464.6|56
1650888320000|2022-04-25 12:05:20|15467.1|15465.6|15466.1|15464.6|15467.1|15465.6|15466.1|15464.6|125
1650888330000|2022-04-25 12:05:30||15463.6||15464.6||15464.6||15463.6|237
1650888340000|2022-04-25 12:05:40|15465.1|15463.6|15465.1|15463.6|15466.1|15464.6|15464.1|15462.6|32
1650888350000|2022-04-25 12:05:50|15465.8|15463.3|15464.1|15462.6|15466.4|15464.6|15464.1|15462.6|14
1650888360000|2022-04-25 12:06:00|15463.1|15461.6|15462.1|15460.6|15463.1|15461.6|15462.1|15460.6|149
1650888370000|2022-04-25 12:06:10|15461.1|15459.6|15461.1|15459.6|15464.1|15462.6|15461.1|15459.6|325
1650888380000|2022-04-25 12:06:20|15461.6|15460.1|15462.1|15460.6|15462.1|15460.6|15461.6|15460.1|60
1650888390000|2022-04-25 12:06:30|15461.1|15459.6|15461.1|15459.6|15462.1|15460.6|15461.1|15459.6|198
1650888400000|2022-04-25 12:06:40|15460.1|15458.6|15459.1|15457.6|15460.1|15458.6|15459.1|15457.3|168
1650888410000|2022-04-25 12:06:50|15458.4|15456.9|15458.1|15456.6|15459.1|15457.6|15457.8|15456.1|122
1650888420000|2022-04-25 12:07:00|15457.8|15456.3|15455.3|15453.8|15459.4|15457.6|15454.8|15453.3|834
1650888430000|2022-04-25 12:07:10|15454.8|15453.3|15453.8|15452.3|15455.1|15453.3|15453.8|15452.3|244
1650888440000|2022-04-25 12:07:20|15454.8|15453.3|15454.8|15453.3|15454.8|15453.3|15454.8|15452.3|78
1650888450000|2022-04-25 12:07:30|15453.8|15452.3|15453.8|15452.3|15454.8|15453.3|15453.8|15452.3|22
1650888460000|2022-04-25 12:07:40|15454.8|15453.3|15454.8|15453.3|15454.8|15453.3|15453.8|15452.3|96
1650888470000|2022-04-25 12:07:50|15453.8|15452.3|15452.6|15451.1|15453.8|15452.3|15452.6|15451.1|198
1650888480000|2022-04-25 12:08:00|15451.6|15450.1|15451.6|15450.1|15452.6|15451.1|15451.6|15449.8|136
1650888490000|2022-04-25 12:08:10|15451.1|15449.1|15450.6|15449.1|15451.6|15450.1|15450.6|15449.1|149
1650888500000|2022-04-25 12:08:20|15450.1|15448.1|15448.6|15447.1|15450.1|15449.1|15447.6|15445.8|223
1650888510000|2022-04-25 12:08:30|15449.6|15448.1|15448.6|15447.1|15449.6|15448.1|15448.6|15447.1|48
1650888520000|2022-04-25 12:08:40|15449.6|15448.1|15453.3|15451.8|15453.6|15451.8|15449.6|15448.1|28
1650888530000|2022-04-25 12:08:50|15452.6|15451.1|15450.6|15449.1|15453.8|15452.3|15450.6|15449.1|691
1650888540000|2022-04-25 12:09:00|15451.6|15449.8|15452.6|15451.1|15452.6|15451.1|15451.3|15449.1|23
1650888550000|2022-04-25 12:09:10|15452.8|15450.1|15453.8|15452.3|15453.8|15452.3|15452.6|15450.1|93
1650888560000|2022-04-25 12:09:20|15453.4|15451.9|15453.8|15452.3|15453.8|15452.3|15452.6|15451.1|58
1650888570000|2022-04-25 12:09:30|15454.8|15453.3|15453.8|15452.3|15454.8|15453.3|15453.8|15452.3|35
1650888580000|2022-04-25 12:09:40|15452.8|15451.3|15451.6|15450.1|15452.8|15451.3|15451.6|15450.1|25
1650888590000|2022-04-25 12:09:50|15452.6|15450.3|15451.6|15450.1|15452.6|15451.1|15451.6|15450.1|16
1650888600000|2022-04-25 12:10:00|15452.6|15451.1|15452.6|15451.1|15452.6|15451.1|15452.6|15451.1|30
1650888610000|2022-04-25 12:10:10|15451.6|15450.1|15451.6|15450.1|15451.6|15450.1|15451.6|15450.1|19
1650888620000|2022-04-25 12:10:20|15452.6|15451.1|15452.8|15450.3|15452.8|15451.1|15451.6|15450.1|48
1650888630000|2022-04-25 12:10:30|15452.6|15450.1|15452.6|15451.1|15453.8|15452.3|15451.6|15449.8|168
1650888640000|2022-04-25 12:10:40|15451.6|15450.1|15451.6|15450.1|15451.6|15450.1|15451.6|15450.1|28
1650888650000|2022-04-25 12:10:50|15452.6|15451.1|15454.8|15453.3|15454.8|15453.3|15452.6|15451.1|144
1650888660000|2022-04-25 12:11:00|15453.8|15452.3|15452.8|15451.3|15454.8|15453.3|15452.6|15451.1|43
1650888670000|2022-04-25 12:11:10|15452.6|15451.1|15453.8|15452.3|15454.8|15453.3|15452.6|15451.1|137
1650888680000|2022-04-25 12:11:20|15452.6|15451.1|15453.8|15452.3|15454.1|15452.3|15452.6|15451.1|15
1650888690000|2022-04-25 12:11:30|15452.8|15451.3|15452.6|15451.1|15453.9|15452.4|15451.6|15450.1|26
1650888700000|2022-04-25 12:11:40|15451.6|15450.1|15452.6|15451.1|15452.6|15451.1|15451.6|15450.1|8
1650888710000|2022-04-25 12:11:50|15451.6|15450.1|15453.9|15452.4|15453.9|15452.4|15451.6|15450.1|43
1650888720000|2022-04-25 12:12:00|15454.1|15451.4|15452.6|15451.1|15454.1|15451.6|15451.6|15450.1|44
1650888730000|2022-04-25 12:12:10|15452.3|15449.8|15453.9|15452.4|15453.9|15452.4|15452.3|15449.8|96
1650888740000|2022-04-25 12:12:20|15454.9|15453.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|83
1650888750000|2022-04-25 12:12:30|15454.9|15453.4|15453.9|15452.4|15454.9|15453.4|15453.9|15452.4|7
1650888760000|2022-04-25 12:12:40|15454.9|15453.4|15453.6|15452.1|15454.9|15453.4|15452.6|15451.1|39
1650888770000|2022-04-25 12:12:50|15453.9|15452.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|6
1650888780000|2022-04-25 12:13:00|15453.9|15452.4|15451.6|15450.1|15454.9|15453.4|15451.6|15450.1|98
1650888790000|2022-04-25 12:13:10|15452.6|15451.1|15452.6|15451.1|15452.6|15451.1|15451.6|15450.1|82
1650888800000|2022-04-25 12:13:20|15453.9|15452.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|20
1650888810000|2022-04-25 12:13:30|15455.9|15454.4|15454.9|15453.4|15455.9|15454.4|15454.9|15453.4|27
1650888820000|2022-04-25 12:13:40|15455.9|15454.4|15455.9|15453.4|15455.9|15454.4|15454.9|15453.1|24
1650888830000|2022-04-25 12:13:50|15454.9|15453.8|15455.9|15453.4|15455.9|15454.4|15454.9|15453.4|30
1650888840000|2022-04-25 12:14:00|15454.9|15454.4|15454.9|15453.4|15454.9|15454.4|15454.9|15453.4|17
1650888850000|2022-04-25 12:14:10|15455.9|15454.4|15454.9|15453.4|15455.9|15454.4|15454.9|15453.4|21
1650888860000|2022-04-25 12:14:20|15455.9|15454.4|15455.9|15454.4|15456.9|15455.4|15454.9|15453.4|31
1650888870000|2022-04-25 12:14:30|15456.4|15454.9|15457.9|15456.4|15459.1|15457.6|15456.4|15454.9|71
1650888880000|2022-04-25 12:14:40|15459.1|15456.6|15459.1|15457.6|15459.1|15457.6|15459.1|15456.6|17
1650888890000|2022-04-25 12:14:50|15457.9|15456.4|15457.9|15456.4|15457.9|15456.4|15456.9|15455.1|57
1650888900000|2022-04-25 12:15:00|15456.9|15455.4|15456.9|15454.4|15456.9|15455.4|15455.9|15454.4|88
1650888910000|2022-04-25 12:15:10|15456.1|15454.6|15456.9|15454.4|15456.9|15455.4|15455.9|15454.4|18
1650888920000|2022-04-25 12:15:20|15457.1|15455.4|15457.9|15456.4|15459.1|15457.6|15455.9|15454.4|53
1650888930000|2022-04-25 12:15:30|15459.1|15457.6|15457.9|15456.4|15459.1|15457.6|15457.9|15456.4|33
1650888940000|2022-04-25 12:15:40|15459.1|15456.6|15460.1|15458.6|15460.1|15458.6|15459.1|15456.6|93
1650888950000|2022-04-25 12:15:50|15459.1|15457.6|15458.1|15456.6|15459.1|15457.6|15457.9|15456.4|102
1650888960000|2022-04-25 12:16:00|15457.9|15456.4|15457.9|15456.4|15459.1|15457.6|15457.9|15456.4|41
1650888970000|2022-04-25 12:16:10|15459.1|15457.6|15457.9|15455.4|15459.1|15457.6|15457.9|15455.4|26
1650888980000|2022-04-25 12:16:20|15456.9|15456.4|15460.1|15458.6|15460.1|15458.6|15456.9|15456.4|40
1650888990000|2022-04-25 12:16:30|15461.1|15459.6|15460.1|15458.6|15461.1|15459.6|15460.1|15458.6|29
1650889000000|2022-04-25 12:16:40|15461.1|15459.6|15459.1|15457.6|15461.4|15459.6|15459.1|15457.6|129
1650889010000|2022-04-25 12:16:50|15457.9|15456.4|15457.9|15456.4|15459.1|15457.6|15457.9|15456.4|46
1650889020000|2022-04-25 12:17:00|15456.9|15455.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|27
1650889030000|2022-04-25 12:17:10|15457.9|15456.4|15457.9|15456.4|15459.1|15457.6|15457.9|15456.4|13
1650889040000|2022-04-25 12:17:20|15456.9|15455.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|39
1650889050000|2022-04-25 12:17:30|15457.9|15456.4|15457.9|15456.4|15457.9|15456.4|15457.9|15456.4|6
1650889060000|2022-04-25 12:17:40|15456.9|15455.4|15455.9|15454.4|15457.9|15456.4|15455.9|15454.4|301
1650889070000|2022-04-25 12:17:50|15454.9|15453.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|76
1650889080000|2022-04-25 12:18:00|15456.9|15455.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.1|60
1650889090000|2022-04-25 12:18:10|15456.1|15454.4|15454.9|15453.4|15456.9|15454.6|15454.9|15453.4|49
1650889100000|2022-04-25 12:18:20|15455.9|15454.4|15454.9|15453.4|15455.9|15454.4|15454.9|15453.1|35
1650889110000|2022-04-25 12:18:30|15455.9|15454.4|15454.9|15453.4|15455.9|15454.4|15454.9|15453.4|47
1650889120000|2022-04-25 12:18:40|15455.9|15454.4|15455.9|15454.4|15456.9|15454.4|15455.6|15454.1|28
1650889130000|2022-04-25 12:18:50|15455.6|15453.1|15455.9|15454.4|15455.9|15454.4|15454.9|15453.1|7
1650889140000|2022-04-25 12:19:00|15454.9|15453.4|15454.9|15453.4|15454.9|15454.4|15454.9|15453.4|15
1650889150000|2022-04-25 12:19:10|15454.1|15452.4|15454.9|15453.4|15455.1|15453.4|15454.1|15452.4|64
1650889160000|2022-04-25 12:19:20|15453.9|15452.4|15453.9|15452.4|15455.1|15453.4|15453.9|15452.4|10
1650889170000|2022-04-25 12:19:30|||||||||46
1650889180000|2022-04-25 12:19:40|15452.9|15451.4|15453.9|15452.4|15453.9|15452.4|15452.6|15451.1|77
1650889190000|2022-04-25 12:19:50|15454.3|15452.8|15454.9|15453.4|15454.9|15453.4|15454.3|15452.8|31
1650889200000|2022-04-25 12:20:00|15453.9|15452.4|15452.6|15451.1|15454.9|15453.1|15450.6|15449.1|90
1650889210000|2022-04-25 12:20:10|15451.6|15450.1|15451.6|15450.1|15452.6|15451.1|15450.6|15449.1|127
1650889220000|2022-04-25 12:20:20|15450.6|15449.1|15451.6|15450.1|15451.6|15450.1|15450.6|15449.1|269
1650889230000|2022-04-25 12:20:30|15450.6|15449.1|15452.6|15451.1|15453.9|15452.4|15450.6|15449.1|189
1650889240000|2022-04-25 12:20:40|15453.3|15451.8|15454.9|15453.4|15454.9|15453.4|15453.3|15451.8|18
1650889250000|2022-04-25 12:20:50|15455.9|15454.4|15454.9|15453.4|15456.9|15455.4|15454.9|15453.4|223
1650889260000|2022-04-25 12:21:00|15455.6|15453.1|15454.9|15453.4|15456.9|15455.4|15454.3|15452.8|224
1650889270000|2022-04-25 12:21:10|15454.1|15452.4|15452.6|15451.1|15454.1|15452.6|15452.6|15451.1|110
1650889280000|2022-04-25 12:21:20|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|26
1650889290000|2022-04-25 12:21:30|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15454.6|15452.4|53
1650889300000|2022-04-25 12:21:40|15455.3|15453.8|15452.6|15451.1|15455.9|15454.4|15452.6|15451.1|126
1650889310000|2022-04-25 12:21:50|15451.6|15450.1|15451.6|15450.1|15452.9|15451.1|15450.3|15448.1|78
1650889320000|2022-04-25 12:22:00|15452.6|15451.1|15450.6|15449.1|15452.6|15451.1|15450.6|15449.1|136
1650889330000|2022-04-25 12:22:10|15450.9|15448.4|15451.6|15450.1|15451.9|15450.1|15450.6|15448.4|113
1650889340000|2022-04-25 12:22:20|15451.1|15449.6|15451.6|15450.1|15451.6|15450.1|15451.1|15448.8|85
1650889350000|2022-04-25 12:22:30|15452.6|15451.1|15452.6|15451.1|15452.6|15451.1|15451.6|15450.1|66
1650889360000|2022-04-25 12:22:40|15453.9|15452.4|15453.3|15450.8|15453.9|15452.4|15452.9|15450.8|38
1650889370000|2022-04-25 12:22:50|15453.4|15450.9|15453.9|15452.4|15454.3|15452.8|15452.6|15450.9|67
1650889380000|2022-04-25 12:23:00|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|52
1650889390000|2022-04-25 12:23:10|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|15455.6|15453.4|8
1650889400000|2022-04-25 12:23:20|15456.9|15455.4|15455.9|15454.4|15456.9|15455.4|15455.9|15454.4|69
1650889410000|2022-04-25 12:23:30|15455.6|15453.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.1|31
1650889420000|2022-04-25 12:23:40|||||||||12
1650889430000|2022-04-25 12:23:50|||||||||1
1650889440000|2022-04-25 12:24:00|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|121
1650889450000|2022-04-25 12:24:10|15455.9|15454.4|15455.9|15454.4|15456.1|15454.4|15455.6|15453.4|32
1650889460000|2022-04-25 12:24:20|15456.9|15455.4|15459.1|15457.6|15460.1|15458.6|15456.9|15455.4|300
1650889470000|2022-04-25 12:24:30|15459.6|15458.1|15463.1|15461.6|15463.4|15461.6|15459.6|15458.1|83
1650889480000|2022-04-25 12:24:40|15462.1|15460.6|15462.1|15460.6|15462.1|15460.6|15462.1|15460.6|12
1650889490000|2022-04-25 12:24:50|15461.1|15459.6|15461.1|15459.6|15462.1|15460.6|15460.1|15458.6|136
1650889500000|2022-04-25 12:25:00|15462.1|15460.6|15463.1|15460.6|15463.1|15460.6|15462.1|15460.6|176
1650889510000|2022-04-25 12:25:10|15462.1|15461.6|15462.1|15460.6|15463.1|15461.6|15462.1|15460.6|52
1650889520000|2022-04-25 12:25:20|15463.1|15461.6|15462.1|15460.6|15463.1|15461.6|15462.1|15460.6|106
1650889530000|2022-04-25 12:25:30|15463.1|15461.6|15463.1|15461.6|15463.4|15461.9|15463.1|15461.6|119
1650889540000|2022-04-25 12:25:40|15464.1|15462.6|15465.1|15463.6|15465.1|15463.6|15464.1|15462.6|25
1650889550000|2022-04-25 12:25:50|15464.1|15462.6|15465.1|15463.6|15466.1|15464.6|15464.1|15462.4|50
1650889560000|2022-04-25 12:26:00|15464.6|15463.1|15465.1|15463.6|15465.4|15463.6|15464.1|15462.6|56
1650889570000|2022-04-25 12:26:10|15464.1|15462.6|15465.1|15462.6|15465.1|15463.6|15464.1|15462.6|19
1650889580000|2022-04-25 12:26:20|15464.9|15463.4|15464.4|15461.9|15465.1|15463.6|15463.1|15461.6|142
1650889590000|2022-04-25 12:26:30|15464.1|15461.6|15465.1|15463.6|15465.1|15463.6|15463.9|15461.6|18
1650889600000|2022-04-25 12:26:40|15464.1|15462.6|15464.1|15462.6|15464.9|15462.6|15463.4|15461.9|72
1650889610000|2022-04-25 12:26:50|15464.4|15462.9|15465.1|15463.6|15465.1|15463.6|15464.1|15462.6|44
1650889620000|2022-04-25 12:27:00|15465.9|15463.4|15464.1|15462.6|15466.1|15464.6|15464.1|15462.6|210
1650889630000|2022-04-25 12:27:10|||||||||9
1650889640000|2022-04-25 12:27:20|15463.1|15461.6|15463.1|15461.6|15464.1|15462.6|15463.1|15461.6|17
1650889650000|2022-04-25 12:27:30|15462.6|15461.1|15463.1|15460.6|15464.1|15462.6|15462.1|15460.6|37
1650889660000|2022-04-25 12:27:40|15464.1|15461.6|15464.1|15462.6|15464.1|15462.6|15464.1|15461.6|42
1650889670000|2022-04-25 12:27:50|15463.6|15462.1|15464.1|15462.6|15465.1|15463.6|15462.1|15460.6|50
1650889680000|2022-04-25 12:28:00|15465.1|15463.6|15464.1|15462.6|15465.1|15463.6|15464.1|15462.4|30
1650889690000|2022-04-25 12:28:10|15464.6|15463.1|15464.1|15462.6|15465.4|15463.6|15464.1|15462.6|13
1650889700000|2022-04-25 12:28:20|15464.9|15462.4|15464.1|15462.6|15465.1|15463.6|15464.1|15462.4|52
1650889710000|2022-04-25 12:28:30|15465.1|15463.6|15464.1|15462.6|15465.4|15463.6|15464.1|15462.6|82
1650889720000|2022-04-25 12:28:40|15465.1|15463.6|15463.1|15461.6|15465.1|15463.6|15463.1|15461.6|46
1650889730000|2022-04-25 12:28:50|15464.1|15462.6|15464.1|15462.6|15464.1|15462.6|15464.1|15462.6|23
1650889740000|2022-04-25 12:29:00|||||||||9
1650889750000|2022-04-25 12:29:10|15465.1|15463.6|15466.1|15464.6|15466.1|15464.6|15465.1|15463.6|98
1650889760000|2022-04-25 12:29:20|15467.1|15465.6|15466.1|15464.6|15467.1|15465.6|15466.1|15464.6|99
1650889770000|2022-04-25 12:29:30|15467.1|15464.9|15467.1|15465.6|15467.1|15465.6|15466.1|15464.6|60
1650889780000|2022-04-25 12:29:40|15466.4|15464.9|15467.1|15465.6|15467.4|15465.9|15466.1|15464.4|52
1650889790000|2022-04-25 12:29:50|15467.9|15466.4|15468.4|15466.9|15468.4|15466.9|15467.9|15465.6|32
1650889800000|2022-04-25 12:30:00|15468.6|15467.1|15469.4|15467.9|15469.4|15467.9|15468.4|15466.9|148
1650889810000|2022-04-25 12:30:10|15468.4|15466.9|15468.4|15466.9|15468.4|15466.9|15468.4|15466.9|20
1650889820000|2022-04-25 12:30:20|||||||||73
1650889830000|2022-04-25 12:30:30|15469.4|15467.9|15469.4|15467.9|15470.4|15468.9|15468.4|15466.9|171
1650889840000|2022-04-25 12:30:40|15470.1|15467.6|15473.4|15471.9|15474.4|15472.9|15470.1|15467.6|342
1650889850000|2022-04-25 12:30:50|15472.4|15470.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.6|99
1650889860000|2022-04-25 12:31:00|15471.4|15469.9|15470.4|15468.9|15471.4|15469.9|15469.9|15468.4|378
1650889870000|2022-04-25 12:31:10|15469.4|15467.9|15468.4|15466.9|15469.4|15467.9|15468.4|15466.9|123
1650889880000|2022-04-25 12:31:20|15468.9|15467.4|15469.4|15467.9|15469.4|15467.9|15468.9|15467.4|34
1650889890000|2022-04-25 12:31:30|15469.9|15468.4|15468.4|15466.9|15471.4|15469.9|15468.4|15466.9|257
1650889900000|2022-04-25 12:31:40|15467.1|15465.6|15467.1|15465.6|15467.9|15465.6|15466.1|15464.6|69
1650889910000|2022-04-25 12:31:50|15468.1|15465.9|15469.1|15466.6|15469.4|15467.9|15468.1|15465.6|123
1650889920000|2022-04-25 12:32:00|15469.4|15466.9|15467.1|15465.6|15469.4|15467.9|15467.1|15465.6|40
1650889930000|2022-04-25 12:32:10|15468.1|15466.9|15466.1|15464.6|15468.4|15466.9|15466.1|15464.6|148
1650889940000|2022-04-25 12:32:20|15467.1|15465.6|15466.1|15464.6|15467.1|15465.6|15466.1|15464.6|98
1650889950000|2022-04-25 12:32:30|15467.1|15465.6|15467.1|15465.6|15467.1|15465.6|15466.1|15464.6|159
1650889960000|2022-04-25 12:32:40|15466.7|15465.2|15466.1|15464.6|15467.1|15465.2|15465.1|15463.6|150
1650889970000|2022-04-25 12:32:50|||||||||49
1650889980000|2022-04-25 12:33:00|15466.7|15465.2|15467.1|15465.6|15467.1|15465.6|15465.1|15463.6|43
1650889990000|2022-04-25 12:33:10|15468.1|15466.6|15468.4|15466.9|15468.4|15466.9|15467.1|15465.6|25
1650890000000|2022-04-25 12:33:20|15469.4|15467.9|15469.4|15467.9|15469.4|15467.9|15469.4|15467.9|37
1650890010000|2022-04-25 12:33:30|15470.4|15468.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|34
1650890020000|2022-04-25 12:33:40|15470.4|15468.9|15473.4|15471.9|15473.4|15471.9|15470.4|15468.6|104
1650890030000|2022-04-25 12:33:50|15472.4|15470.9|15476.7|15475.2|15476.7|15475.2|15472.4|15470.9|106
1650890040000|2022-04-25 12:34:00|15477.7|15476.2|15476.7|15475.2|15477.9|15476.2|15476.7|15475.2|368
1650890050000|2022-04-25 12:34:10|15475.7|15474.2|15475.7|15474.2|15476.9|15475.2|15474.4|15472.9|191
1650890060000|2022-04-25 12:34:20|15476.7|15475.2|15476.7|15475.2|15476.9|15475.2|15475.7|15474.2|143
1650890070000|2022-04-25 12:34:30|15475.7|15474.2|15476.7|15475.2|15476.7|15475.2|15475.7|15474.2|65
1650890080000|2022-04-25 12:34:40|15477.7|15476.2|15475.7|15474.2|15478.7|15477.2|15475.7|15474.2|148
1650890090000|2022-04-25 12:34:50|15476.7|15475.2|15476.7|15475.2|15476.7|15475.2|15475.7|15473.9|7
1650890100000|2022-04-25 12:35:00|15476.9|15474.4|15477.7|15476.2|15477.9|15476.2|15475.7|15474.2|153
1650890110000|2022-04-25 12:35:10|15476.7|15475.2|15475.7|15474.2|15476.7|15475.2|15475.7|15474.2|53
1650890120000|2022-04-25 12:35:20|15474.4|15472.9|15475.7|15474.2|15475.7|15474.2|15474.4|15472.9|37
1650890130000|2022-04-25 12:35:30|15476.7|15475.2|15475.7|15474.2|15476.7|15475.2|15475.7|15474.2|8
1650890140000|2022-04-25 12:35:40|15474.4|15472.9|15474.4|15472.9|15475.7|15474.2|15474.4|15472.6|69
1650890150000|2022-04-25 12:35:50|15475.7|15474.2|15476.7|15475.2|15476.7|15475.2|15475.7|15474.2|73
1650890160000|2022-04-25 12:36:00|15475.7|15474.2|15475.7|15474.2|15476.9|15475.2|15475.7|15474.2|17
1650890170000|2022-04-25 12:36:10|15474.4|15472.9|15475.7|15474.2|15475.7|15474.2|15474.4|15472.9|42
1650890180000|2022-04-25 12:36:20|15476.7|15475.2|15478.4|15476.9|15478.4|15476.9|15476.7|15475.2|96
1650890190000|2022-04-25 12:36:30|15477.7|15476.2|15478.4|15476.9|15479.1|15477.6|15477.7|15476.2|28
1650890200000|2022-04-25 12:36:40|15477.7|15476.2|15475.7|15474.2|15477.7|15476.2|15475.7|15474.2|299
1650890210000|2022-04-25 12:36:50|15476.7|15475.2|15476.7|15475.2|15476.7|15475.2|15475.7|15474.2|87
1650890220000|2022-04-25 12:37:00|15477.7|15476.2|15476.7|15475.2|15477.7|15476.2|15476.7|15475.2|241
1650890230000|2022-04-25 12:37:10|15477.7|15476.2|15477.7|15476.2|15478.1|15476.6|15477.7|15476.2|28
1650890240000|2022-04-25 12:37:20|15476.7|15475.2|15475.7|15474.2|15476.7|15475.2|15475.7|15474.2|182
1650890250000|2022-04-25 12:37:30|15476.7|15474.9|15476.7|15475.2|15476.7|15475.2|15476.4|15474.9|4
1650890260000|2022-04-25 12:37:40|15477.7|15476.2|15475.7|15474.2|15477.7|15476.2|15475.7|15474.2|38
1650890270000|2022-04-25 12:37:50|15474.4|15472.9|15475.7|15474.2|15475.7|15474.2|15474.4|15472.9|112
1650890280000|2022-04-25 12:38:00|15474.7|15473.2|15472.4|15470.9|15474.7|15473.2|15472.4|15470.9|54
1650890290000|2022-04-25 12:38:10|15473.4|15471.6|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|63
1650890300000|2022-04-25 12:38:20|15473.4|15471.9|15472.4|15470.9|15473.4|15471.9|15471.4|15469.9|69
1650890310000|2022-04-25 12:38:30|15473.4|15471.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|60
1650890320000|2022-04-25 12:38:40|15471.7|15469.9|15472.4|15469.9|15472.4|15470.9|15471.4|15469.6|91
1650890330000|2022-04-25 12:38:50|15471.9|15470.9|15470.4|15468.9|15471.9|15470.9|15470.4|15467.9|39
1650890340000|2022-04-25 12:39:00|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|65
1650890350000|2022-04-25 12:39:10|15470.9|15469.4|15470.4|15468.9|15471.4|15469.9|15469.4|15467.9|194
1650890360000|2022-04-25 12:39:20|15471.4|15469.9|15470.4|15468.9|15471.4|15469.9|15470.4|15468.6|74
1650890370000|2022-04-25 12:39:30|15471.4|15469.9|15473.4|15471.9|15473.4|15471.9|15471.4|15469.9|85
1650890380000|2022-04-25 12:39:40|15473.9|15472.4|15475.7|15474.2|15475.7|15474.2|15473.9|15472.4|93
1650890390000|2022-04-25 12:39:50|15474.7|15473.2|15474.4|15472.9|15475.7|15474.2|15474.4|15472.9|31
1650890400000|2022-04-25 12:40:00|15475.7|15474.2|15474.4|15472.9|15475.7|15474.2|15474.4|15472.9|56
1650890410000|2022-04-25 12:40:10|15473.4|15471.9|15474.4|15472.9|15475.7|15474.2|15473.4|15471.9|61
1650890420000|2022-04-25 12:40:20|15475.4|15471.9|15478.4|15476.9|15478.4|15476.9|15474.7|15471.9|187
1650890430000|2022-04-25 12:40:30|15478.7|15477.2|15477.7|15476.2|15479.1|15477.6|15476.7|15475.2|105
1650890440000|2022-04-25 12:40:40|15478.1|15476.6|15478.4|15476.9|15478.4|15476.9|15478.1|15476.6|821
1650890450000|2022-04-25 12:40:50|15479.1|15476.6|15478.4|15476.9|15479.1|15477.6|15478.4|15476.6|42
1650890460000|2022-04-25 12:41:00|15479.1|15477.6|15478.4|15476.9|15479.1|15477.6|15478.4|15476.9|55
1650890470000|2022-04-25 12:41:10|15479.1|15477.6|15478.7|15477.2|15479.7|15478.2|15478.7|15477.2|81
1650890480000|2022-04-25 12:41:20|15479.1|15477.6|15478.7|15477.2|15479.7|15478.2|15478.7|15477.2|78
1650890490000|2022-04-25 12:41:30|15479.1|15477.6|15475.7|15474.2|15479.7|15478.2|15475.7|15474.2|157
1650890500000|2022-04-25 12:41:40|15476.7|15475.2|15475.7|15474.2|15476.7|15475.2|15474.4|15472.9|72
1650890510000|2022-04-25 12:41:50|15475.1|15472.6|15477.7|15476.2|15477.9|15476.2|15475.1|15472.6|36
1650890520000|2022-04-25 12:42:00|15476.7|15475.2|15478.7|15477.2|15478.7|15477.2|15476.7|15475.2|39
1650890530000|2022-04-25 12:42:10|15477.7|15476.2|15476.7|15475.2|15477.7|15476.2|15476.7|15475.2|19
1650890540000|2022-04-25 12:42:20|15477.7|15475.4|15476.7|15475.2|15477.7|15476.2|15475.7|15474.2|141
1650890550000|2022-04-25 12:42:30|15477.7|15475.4|15475.7|15474.2|15477.7|15475.4|15475.7|15474.2|131
1650890560000|2022-04-25 12:42:40|15476.9|15474.4|15475.7|15473.2|15476.9|15474.4|15475.4|15473.2|45
1650890570000|2022-04-25 12:42:50|15473.4|15474.2|15472.4|15470.9|15474.1|15474.2|15472.4|15470.9|215
1650890580000|2022-04-25 12:43:00|15472.9|15471.4|15474.4|15472.9|15474.4|15472.9|15472.9|15471.4|138
1650890590000|2022-04-25 12:43:10|15473.4|15471.9|15471.4|15469.9|15473.4|15471.9|15471.4|15469.6|1350
1650890600000|2022-04-25 12:43:20|15471.9|15470.4|15474.4|15472.9|15474.4|15472.9|15471.9|15470.4|51
1650890610000|2022-04-25 12:43:30|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|6
1650890620000|2022-04-25 12:43:40|15476.7|15475.2|15476.7|15475.2|15476.7|15475.2|15476.7|15474.2|25
1650890630000|2022-04-25 12:43:50|15477.7|15476.2|15478.7|15477.2|15478.9|15477.2|15477.7|15476.2|97
1650890640000|2022-04-25 12:44:00|15477.7|15476.2|15475.2|15473.7|15477.7|15476.2|15475.2|15473.7|69
1650890650000|2022-04-25 12:44:10|15473.4|15471.9|15473.4|15471.9|15475.7|15474.2|15472.4|15470.9|70
1650890660000|2022-04-25 12:44:20|15472.9|15470.9|15475.7|15474.2|15475.7|15474.2|15472.4|15470.9|210
1650890670000|2022-04-25 12:44:30|15474.4|15472.9|15475.7|15474.2|15475.7|15474.2|15474.4|15472.9|100
1650890680000|2022-04-25 12:44:40|15476.7|15475.2|15475.7|15474.2|15476.7|15475.2|15475.7|15474.2|5
1650890690000|2022-04-25 12:44:50|15476.7|15475.2|15474.4|15472.9|15476.7|15475.2|15474.4|15472.9|12
1650890700000|2022-04-25 12:45:00|15474.1|15471.6|15473.4|15471.9|15474.1|15471.9|15473.1|15471.6|63
1650890710000|2022-04-25 12:45:10|15473.1|15471.6|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|64
1650890720000|2022-04-25 12:45:20|15473.4|15471.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|201
1650890730000|2022-04-25 12:45:30|15473.4|15471.9|15473.4|15471.9|15474.4|15471.9|15473.4|15471.9|19
1650890740000|2022-04-25 12:45:40|15472.4|15470.9|15469.4|15466.9|15472.4|15470.9|15468.4|15466.6|199
1650890750000|2022-04-25 12:45:50|15470.4|15467.9|15471.4|15469.9|15471.4|15469.9|15470.4|15467.9|59
1650890760000|2022-04-25 12:46:00|15472.4|15470.9|15471.4|15469.9|15472.4|15470.9|15470.4|15468.9|21
1650890770000|2022-04-25 12:46:10|15470.4|15468.9|15469.4|15467.9|15470.4|15468.9|15469.4|15467.9|52
1650890780000|2022-04-25 12:46:20|15468.4|15466.9|15469.4|15467.9|15470.4|15468.9|15468.4|15466.9|60
1650890790000|2022-04-25 12:46:30|15470.4|15468.9|15472.4|15470.9|15472.4|15470.9|15470.4|15468.9|62
1650890800000|2022-04-25 12:46:40|15471.4|15469.9|15471.4|15468.9|15471.4|15469.9|15470.4|15468.9|27
1650890810000|2022-04-25 12:46:50|15471.1|15468.6|15471.4|15469.9|15472.4|15470.9|15470.4|15468.6|26
1650890820000|2022-04-25 12:47:00|15472.4|15470.9|15471.4|15469.9|15472.4|15470.9|15471.4|15469.9|89
1650890830000|2022-04-25 12:47:10|15472.1|15469.6|15472.4|15470.9|15472.4|15470.9|15472.1|15469.6|25
1650890840000|2022-04-25 12:47:20|15473.4|15471.9|15474.4|15472.9|15474.4|15472.9|15473.4|15471.9|39
1650890850000|2022-04-25 12:47:30|15473.4|15471.9|15473.4|15471.9|15474.4|15472.9|15472.4|15470.9|96
1650890860000|2022-04-25 12:47:40|15474.4|15472.9|15474.4|15472.9|15474.4|15472.9|15474.4|15472.9|45
1650890870000|2022-04-25 12:47:50|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|15475.7|15474.2|9
1650890880000|2022-04-25 12:48:00|15474.4|15472.9|15474.4|15472.9|15474.7|15472.9|15474.4|15471.9|33
1650890890000|2022-04-25 12:48:10|15475.7|15474.2|15474.4|15472.9|15475.7|15474.2|15474.4|15472.9|33
1650890900000|2022-04-25 12:48:20|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|59
1650890920000|2022-04-25 12:48:40|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|9
1650890930000|2022-04-25 12:48:50|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|64
1650890940000|2022-04-25 12:49:00|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|15472.4|15470.9|13
1650890950000|2022-04-25 12:49:10|15470.4|15468.9|15471.4|15469.9|15471.4|15469.9|15470.4|15468.9|27
1650890960000|2022-04-25 12:49:20|15470.4|15468.9|15470.4|15468.9|15471.4|15469.9|15470.4|15468.9|47
1650890970000|2022-04-25 12:49:30|15469.4|15467.9|15468.4|15466.9|15470.1|15468.2|15468.4|15466.9|26
1650890980000|2022-04-25 12:49:40|15469.4|15467.9|15469.4|15467.9|15470.4|15468.9|15468.4|15466.9|66
1650890990000|2022-04-25 12:49:50|15468.7|15466.9|15469.4|15467.9|15469.4|15467.9|15468.4|15466.9|19
1650891000000|2022-04-25 12:50:00|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|15470.4|15468.9|15
1650891010000|2022-04-25 12:50:10|||||||||2
1650891020000|2022-04-25 12:50:20|15469.4|15467.9|15470.4|15468.9|15470.4|15468.9|15469.4|15467.9|41
1650891030000|2022-04-25 12:50:30|15469.4|15467.9|15469.4|15467.9|15469.4|15467.9|15468.4|15466.9|50
1650891040000|2022-04-25 12:50:40|15470.4|15468.9|15469.4|15466.9|15470.4|15468.9|15468.4|15466.9|14
1650891050000|2022-04-25 12:50:50|15468.4|15466.6|15467.1|15465.6|15468.4|15466.9|15467.1|15465.6|78
1650891060000|2022-04-25 12:51:00|15467.6|15466.1|15471.4|15469.9|15471.4|15469.9|15467.6|15466.1|98
1650891080000|2022-04-25 12:51:20|15470.4|15468.9|15472.4|15470.9|15473.4|15471.9|15470.4|15468.9|124
1650891090000|2022-04-25 12:51:30|15473.4|15471.6|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|8
1650891100000|2022-04-25 12:51:40|15473.7|15472.2|15473.4|15471.9|15474.4|15472.9|15472.4|15470.9|192
1650891110000|2022-04-25 12:51:50|15474.4|15472.9|15475.7|15474.2|15475.7|15474.2|15474.4|15472.9|121
1650891120000|2022-04-25 12:52:00|15477.7|15476.2|15478.4|15476.9|15478.7|15477.2|15477.7|15476.2|58
1650891130000|2022-04-25 12:52:10|15478.7|15477.2|15477.7|15476.2|15478.7|15477.2|15477.7|15476.2|104
1650891140000|2022-04-25 12:52:20|15478.7|15477.2|15478.7|15477.2|15478.7|15477.2|15478.7|15477.2|29
1650891150000|2022-04-25 12:52:30|15479.7|15478.2|15479.7|15478.2|15479.7|15478.2|15479.7|15478.2|32
1650891160000|2022-04-25 12:52:40|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|12
1650891170000|2022-04-25 12:52:50|15481.7|15480.2|15482.9|15481.4|15482.9|15481.4|15481.7|15480.2|56
1650891180000|2022-04-25 12:53:00|15483.9|15481.7|15482.9|15481.4|15483.9|15481.7|15482.9|15481.4|47
1650891190000|2022-04-25 12:53:10|15481.9|15480.4|15482.7|15481.2|15482.9|15481.4|15481.7|15480.2|86
1650891200000|2022-04-25 12:53:20|15482.9|15481.4|15481.7|15480.2|15482.9|15481.4|15481.7|15480.2|58
1650891210000|2022-04-25 12:53:30|15482.9|15481.4|15483.9|15482.4|15484.9|15483.4|15482.9|15481.4|149
1650891220000|2022-04-25 12:53:40|||||||||50
1650891230000|2022-04-25 12:53:50|15482.9|15481.4|15482.9|15481.4|15482.9|15481.4|15482.9|15481.4|161
1650891240000|2022-04-25 12:54:00|15481.7|15480.2|15481.7|15480.2|15481.7|15480.2|15481.7|15480.2|40
1650891250000|2022-04-25 12:54:10|15482.1|15480.6|15481.7|15480.2|15482.9|15481.4|15481.7|15480.2|133
1650891260000|2022-04-25 12:54:20|||||||||40
1650891270000|2022-04-25 12:54:30|15482.9|15481.4|15480.7|15479.2|15482.9|15481.4|15480.7|15479.2|136
1650891280000|2022-04-25 12:54:40|15480.4|15477.9|15479.7|15478.2|15480.7|15479.2|15479.7|15477.9|107
1650891290000|2022-04-25 12:54:50|15480.7|15478.9|15480.4|15478.9|15480.7|15479.2|15480.4|15478.2|15
1650891300000|2022-04-25 12:55:00|15481.1|15479.6|15480.4|15478.9|15481.1|15479.6|15480.4|15478.9|42
1650891310000|2022-04-25 12:55:10|15481.1|15479.6|15481.1|15479.6|15481.1|15479.6|15480.4|15478.9|91
1650891320000|2022-04-25 12:55:20|15481.4|15479.9|15481.7|15480.2|15482.9|15481.4|15481.1|15479.6|47
1650891330000|2022-04-25 12:55:30|15482.7|15481.2|15480.7|15479.2|15482.9|15481.4|15479.7|15478.2|116
1650891340000|2022-04-25 12:55:40|15481.7|15478.2|15481.7|15480.2|15481.7|15480.2|15481.7|15478.2|31
1650891350000|2022-04-25 12:55:50|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|51
1650891360000|2022-04-25 12:56:00|15481.7|15480.2|15478.7|15477.2|15481.7|15480.2|15477.7|15476.2|44
1650891370000|2022-04-25 12:56:10|15477.7|15476.2|15478.7|15476.2|15478.7|15477.2|15477.7|15476.2|100
1650891380000|2022-04-25 12:56:20|15477.7|15477.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476.2|21
1650891390000|2022-04-25 12:56:30|15479.7||15478.7||15479.7||15478.7||32
1650891400000|2022-04-25 12:56:40|15477.7|15476.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476.2|16
1650891410000|2022-04-25 12:56:50|||||||||1
1650891420000|2022-04-25 12:57:00|15477.7|15476.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476.2|89
1650891430000|2022-04-25 12:57:10|15479.1|15477.6|15480.7|15478.2|15480.7|15478.6|15478.7|15476.9|486
1650891440000|2022-04-25 12:57:20|15480.4|15478.9|15478.7|15477.2|15480.7|15479.2|15478.7|15477.2|218
1650891450000|2022-04-25 12:57:30|15479.7|15478.2|15481.7|15480.2|15481.7|15480.2|15478.7|15477.2|317
1650891460000|2022-04-25 12:57:40|15482.1|15480.6|15482.9|15481.4|15482.9|15481.4|15482.1|15480.6|97
1650891470000|2022-04-25 12:57:50|15483.7|15481.2|15481.7|15480.2|15483.9|15482.4|15480.7|15478.9|163
1650891480000|2022-04-25 12:58:00|15480.7|15479.2|15482.9|15481.4|15482.9|15481.4|15480.7|15479.2|53
1650891490000|2022-04-25 12:58:10|15481.9|15480.4|15481.7|15480.2|15481.9|15480.4|15481.7|15480.2|71
1650891500000|2022-04-25 12:58:20|15480.7|15479.2|15481.7|15480.2|15481.9|15480.4|15479.7|15478.2|183
1650891510000|2022-04-25 12:58:30|15480.7|15479.2|15480.7|15479.2|15481.7|15480.2|15480.7|15479.2|34
1650891520000|2022-04-25 12:58:40|15481.7|15480.2|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|43
1650891530000|2022-04-25 12:58:50|15482.7|15480.4|15482.9|15481.4|15482.9|15481.4|15481.7|15479.9|37
1650891540000|2022-04-25 12:59:00|15481.7|15480.2|15482.7|15480.2|15482.9|15481.4|15481.7|15480.2|59
1650891550000|2022-04-25 12:59:10|15481.7|15479.2|15480.7|15479.2|15481.7|15480.2|15480.7|15479.2|52
1650891560000|2022-04-25 12:59:20|15479.7|15478.2|15481.7|15480.2|15481.9|15480.2|15479.7|15478.2|296
1650891570000|2022-04-25 12:59:30|15482.9|15481.4|15482.7|15480.2|15483.2|15481.7|15481.7|15480.2|139
1650891580000|2022-04-25 12:59:40|15482.9|15481.2|15482.4|15479.9|15482.9|15481.4|15481.7|15479.9|19
1650891590000|2022-04-25 12:59:50|15482.7|15480.2|15483.9|15482.4|15483.9|15482.4|15481.7|15480.2|70
1650891600000|2022-04-25 13:00:00|15482.9|15481.4|15481.4|15479.9|15482.9|15481.4|15480.4|15478.9|41
1650891610000|2022-04-25 13:00:10|||||||||10
1650891620000|2022-04-25 13:00:20|15482.7|15480.2|15482.7|15481.2|15483.7|15482.2|15482.4|15479.9|810
1650891630000|2022-04-25 13:00:30|15481.7|15480.2|15483.7|15482.2|15483.7|15482.2|15481.4|15479.9|71
1650891640000|2022-04-25 13:00:40|15482.7|15481.2|15480.4|15478.9|15482.7|15481.2|15480.4|15478.9|109
1650891650000|2022-04-25 13:00:50|15481.1|15478.6|15480.4|15478.9|15481.7|15479.9|15480.4|15478.6|101
1650891660000|2022-04-25 13:01:00|15481.1|15478.6|15481.4|15479.9|15482.9|15481.2|15481.1|15478.6|25
1650891670000|2022-04-25 13:01:10|15482.4|15481.2|15479.4|15477.9|15482.7|15481.2|15479.4|15477.9|105
1650891680000|2022-04-25 13:01:20|15478.9|15477.4|15479.4|15477.9|15479.4|15477.9|15478.9|15477.4|35
1650891690000|2022-04-25 13:01:30|15478.9|15477.4|15476.4|15474.9|15478.9|15477.4|15476.4|15474.9|163
1650891700000|2022-04-25 13:01:40|15477.4|15475.9|15476.4|15474.9|15477.4|15475.9|15476.4|15474.9|150
1650891710000|2022-04-25 13:01:50|15475.4|15473.9|15475.1|15473.6|15477.4|15475.9|15475.1|15473.6|164
1650891720000|2022-04-25 13:02:00|15475.4|15473.9|15475.1|15473.6|15476.7|15474.9|15475.1|15473.6|75
1650891730000|2022-04-25 13:02:10|15476.4|15474.9|15476.4|15474.9|15476.4|15474.9|15475.4|15473.9|30
1650891740000|2022-04-25 13:02:20|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|15476.4|15474.9|159
1650891750000|2022-04-25 13:02:30|15476.9|15475.4|15474.1|15472.6|15476.9|15475.4|15474.1|15472.6|242
1650891760000|2022-04-25 13:02:40|15472.1|15470.6|15471.1|15469.6|15472.1|15470.6|15471.1|15469.6|53
1650891770000|2022-04-25 13:02:50|15472.1|15470.6|15473.1|15471.6|15473.1|15471.6|15472.1|15470.6|106
1650891780000|2022-04-25 13:03:00|15474.1|15472.6|15476.4|15474.9|15476.4|15474.9|15474.1|15472.6|265
1650891790000|2022-04-25 13:03:10|15477.4|15475.9|15476.4|15474.9|15477.4|15475.9|15476.4|15474.9|171
1650891800000|2022-04-25 13:03:20|15475.4|15473.9|15476.4|15474.9|15476.4|15474.9|15475.4|15473.9|34
1650891810000|2022-04-25 13:03:30|||||||||24
1650891820000|2022-04-25 13:03:40|15477.4|15475.9|15478.1|15475.6|15478.4|15476.9|15477.4|15475.6|87
1650891830000|2022-04-25 13:03:50|15478.4|15475.9|15476.4|15474.9|15478.4|15476.9|15475.1|15473.6|269
1650891840000|2022-04-25 13:04:00|15475.1|15473.6|15474.1|15472.6|15475.1|15473.6|15473.1|15471.4|180
1650891850000|2022-04-25 13:04:10||15471.6||15472.6||15472.6||15471.6|3
1650891860000|2022-04-25 13:04:20|15473.1|15471.6|15474.1|15472.6|15474.4|15472.6|15473.1|15471.6|251
1650891870000|2022-04-25 13:04:30|15473.7|15472.2|15473.1|15471.6|15474.1|15472.6|15473.1|15471.4|110
1650891880000|2022-04-25 13:04:40|||||||||2
1650891890000|2022-04-25 13:04:50|15475.1|15473.6|15475.1|15473.6|15475.1|15473.6|15475.1|15473.6|9
1650891900000|2022-04-25 13:05:00|15476.4|15473.9|15476.4|15474.9|15476.7|15474.9|15475.1|15473.6|140
1650891910000|2022-04-25 13:05:10|15476.1|15473.9|15478.4|15476.9|15478.4|15476.9|15476.1|15473.9|79
1650891920000|2022-04-25 13:05:20|15477.7|15476.2|15476.4|15474.9|15478.4|15476.9|15476.4|15474.9|123
1650891930000|2022-04-25 13:05:30|15477.7|15475.2|15478.4|15476.9|15478.4|15476.9|15476.4|15474.9|107
1650891940000|2022-04-25 13:05:40|15478.1|15475.9|15478.4|15476.9|15478.7|15476.9|15477.4|15475.6|83
1650891950000|2022-04-25 13:05:50|15479.4|15477.9|15481.4|15479.9|15481.4|15479.9|15479.4|15477.9|52
1650891960000|2022-04-25 13:06:00|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|15479.4|15477.9|310
1650891970000|2022-04-25 13:06:10|15479.4|15477.9|15480.4|15478.9|15480.4|15478.9|15479.4|15477.9|67
1650891980000|2022-04-25 13:06:20|15480.9|15479.4|15480.4|15478.9|15481.4|15479.9|15480.4|15478.9|86
1650891990000|2022-04-25 13:06:30|||||||||13
1650892000000|2022-04-25 13:06:40|15479.4|15477.9|15478.4|15476.9|15479.4|15477.9|15478.4|15476.9|159
1650892010000|2022-04-25 13:06:50|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|13
1650892020000|2022-04-25 13:07:00|15480.4|15478.9|15481.4|15479.9|15481.4|15479.9|15480.4|15478.6|31
1650892030000|2022-04-25 13:07:10|15482.7|15481.2|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|83
1650892040000|2022-04-25 13:07:20|15482.4|15480.9|15482.7|15481.2|15482.7|15481.2|15482.4|15480.9|3
1650892050000|2022-04-25 13:07:30|15482.9|15481.4|15483.7|15481.2|15483.7|15482.2|15482.7|15481.2|37
1650892060000|2022-04-25 13:07:40|15483.9|15481.4|15482.7|15481.2|15483.9|15482.2|15482.7|15481.2|108
1650892070000|2022-04-25 13:07:50|15481.4|15479.9|15480.4|15478.9|15481.4|15479.9|15479.4|15477.9|50
1650892080000|2022-04-25 13:08:00|||||||||12
1650892090000|2022-04-25 13:08:10|15479.4|15477.9|15479.4|15477.9|15480.4|15478.2|15478.4|15476.9|79
1650892100000|2022-04-25 13:08:20|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|15480.1|15477.9|60
1650892110000|2022-04-25 13:08:30|15481.4|15479.9|15481.4|15479.9|15481.7|15479.9|15480.4|15478.9|69
1650892120000|2022-04-25 13:08:40|15480.4|15478.9|15481.4|15479.9|15481.4|15479.9|15480.4|15478.9|41
1650892130000|2022-04-25 13:08:50|15480.4|15478.9|15478.4|15476.9|15480.4|15478.9|15478.4|15476.9|91
1650892140000|2022-04-25 13:09:00|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|4
1650892150000|2022-04-25 13:09:10|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|5
1650892160000|2022-04-25 13:09:20|15479.7|15477.9|15479.4|15477.9|15480.4|15478.2|15479.4|15477.9|29
1650892170000|2022-04-25 13:09:30|15479.7|15478.2|15478.4|15476.9|15480.4|15478.9|15478.4|15476.9|126
1650892180000|2022-04-25 13:09:40|15479.4|15477.9|15475.1|15473.6|15479.4|15477.9|15475.1|15473.6|50
1650892190000|2022-04-25 13:09:50|15474.1|15472.6|15473.1|15471.6|15474.1|15472.6|15473.1|15471.6|51
1650892200000|2022-04-25 13:10:00|15474.1|15472.6|15475.1|15473.6|15475.1|15473.6|15473.1|15471.6|125
1650892210000|2022-04-25 13:10:10|15474.6|15473.1|15474.1|15472.6|15475.1|15473.6|15473.9|15472.4|149
1650892220000|2022-04-25 13:10:20|15473.1|15471.6|15474.1|15472.6|15474.1|15472.6|15473.1|15471.6|69
1650892230000|2022-04-25 13:10:30|15473.1|15471.6|15471.4|15469.9|15473.9|15471.6|15471.1|15469.6|211
1650892240000|2022-04-25 13:10:40|15471.1|15469.6|15472.1|15470.6|15473.1|15471.6|15471.1|15469.6|82
1650892250000|2022-04-25 13:10:50|15473.1|15471.6|15473.1|15471.6|15473.4|15471.6|15472.1|15470.6|141
1650892260000|2022-04-25 13:11:00|15472.1|15470.6|15470.1|15468.6|15472.1|15470.6|15470.1|15468.6|179
1650892270000|2022-04-25 13:11:10|15470.4|15467.9|15469.1|15467.6|15470.4|15468.6|15469.1|15467.6|71
1650892280000|2022-04-25 13:11:20|15468.4|15466.9|15469.1|15467.6|15469.1|15467.6|15467.6|15465.4|70
1650892290000|2022-04-25 13:11:30|15469.9|15467.4|15468.1|15466.6|15470.1|15468.6|15468.1|15466.6|245
1650892300000|2022-04-25 13:11:40|15466.9|15465.4|15465.9|15464.4|15468.1|15466.6|15465.9|15464.4|98
1650892310000|2022-04-25 13:11:50|15464.9|15463.4|15464.9|15463.4|15465.9|15464.4|15464.9|15463.4|38
1650892320000|2022-04-25 13:12:00|15465.9|15464.4|15465.9|15464.4|15466.9|15465.4|15465.9|15464.4|124
1650892330000|2022-04-25 13:12:10|15465.4|15463.9|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|126
1650892340000|2022-04-25 13:12:20|15464.9|15463.4|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|144
1650892350000|2022-04-25 13:12:30|15464.9|15463.4|15466.9|15464.4|15466.9|15465.4|15464.9|15463.4|57
1650892360000|2022-04-25 13:12:40|15465.9|15463.4|15465.9|15463.4|15465.9|15464.4|15464.9|15463.4|175
1650892370000|2022-04-25 13:12:50|15466.1|15463.6|15464.9|15463.4|15466.1|15464.4|15464.9|15463.4|65
1650892380000|2022-04-25 13:13:00|15465.9|15464.4|15466.9|15465.4|15466.9|15465.4|15465.9|15464.4|200
1650892390000|2022-04-25 13:13:10|15466.4|15464.9|15466.9|15465.4|15466.9|15465.4|15465.9|15464.4|122
1650892400000|2022-04-25 13:13:20|15468.1|15466.6|15469.1|15467.6|15469.1|15467.6|15468.1|15466.6|167
1650892410000|2022-04-25 13:13:30|15468.1|15466.6|15468.1|15466.6|15469.1|15467.6|15467.1|15465.4|169
1650892420000|2022-04-25 13:13:40|15468.9|15466.4|15469.1|15467.6|15469.1|15467.6|15468.1|15466.4|57
1650892430000|2022-04-25 13:13:50|15468.4|15466.9|15469.1|15467.6|15469.1|15467.6|15468.1|15466.6|85
1650892440000|2022-04-25 13:14:00|15468.7|15467.2|15468.1|15466.6|15469.1|15467.6|15468.1|15466.6|162
1650892450000|2022-04-25 13:14:10|15469.1|15467.6|15469.1|15467.6|15469.1|15467.6|15468.1|15466.4|112
1650892460000|2022-04-25 13:14:20|15468.9|15467.4|15464.9|15463.4|15468.9|15467.4|15464.9|15463.1|317
1650892470000|2022-04-25 13:14:30|15463.9|15462.4|15463.9|15461.4|15463.9|15462.4|15462.9|15461.4|83
1650892480000|2022-04-25 13:14:40||15462.4||15462.4||15462.4||15462.4|1
1650892490000|2022-04-25 13:14:50|15464.9||15463.9||15464.9||15463.9||38
1650892500000|2022-04-25 13:15:00|15464.9|15463.4|15465.9|15464.4|15466.9|15465.4|15464.9|15463.4|126
1650892510000|2022-04-25 13:15:10|||||||||9
1650892520000|2022-04-25 13:15:20|15466.3|15464.8|15465.9|15464.4|15466.9|15465.4|15465.9|15464.4|33
1650892530000|2022-04-25 13:15:30|15465.4|15463.9|15465.9|15464.4|15465.9|15464.4|15465.4|15463.4|131
1650892540000|2022-04-25 13:15:40|15466.9||15465.9||15466.9||15465.9||3
1650892550000|2022-04-25 13:15:50|15465.1|15463.4|15465.9|15464.4|15465.9|15464.4|15465.1|15463.4|15
1650892560000|2022-04-25 13:16:00|||||||||5
1650892570000|2022-04-25 13:16:10|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|115
1650892580000|2022-04-25 13:16:20|15465.9|15464.4|15462.9|15461.4|15465.9|15464.4|15461.9|15460.4|415
1650892590000|2022-04-25 13:16:30|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|67
1650892600000|2022-04-25 13:16:40|15463.4|15461.9|15462.9|15461.4|15463.9|15462.4|15462.9|15461.4|58
1650892610000|2022-04-25 13:16:50|15463.9|15462.4|15465.9|15463.4|15465.9|15463.4|15463.9|15462.4|61
1650892620000|2022-04-25 13:17:00|15464.9|15464.4|15465.9|15464.4|15465.9|15464.4|15464.9|15464.4|6
1650892630000|2022-04-25 13:17:10|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|51
1650892640000|2022-04-25 13:17:20|15467.9|15466.4|15466.9|15465.4|15468.1|15466.6|15466.9|15465.4|54
1650892650000|2022-04-25 13:17:30|15468.1|15466.6|15468.1|15466.6|15468.1|15466.6|15466.9|15465.4|51
1650892660000|2022-04-25 13:17:40|15467.9|15466.4|15466.9|15465.4|15468.4|15466.6|15466.9|15465.4|70
1650892670000|2022-04-25 13:17:50|||||||||8
1650892680000|2022-04-25 13:18:00|15465.9|15464.4|15469.1|15467.6|15469.1|15467.6|15465.9|15464.4|381
1650892690000|2022-04-25 13:18:10|15469.7|15468.2|15470.1|15468.6|15471.1|15469.6|15469.7|15468.2|53
1650892700000|2022-04-25 13:18:20|15471.1|15469.6|15473.1|15471.6|15473.1|15471.6|15470.1|15468.6|56
1650892710000|2022-04-25 13:18:30|15474.1|15472.6|15474.1|15472.6|15474.1|15472.6|15474.1|15472.6|55
1650892720000|2022-04-25 13:18:40|15475.1|15473.6|15475.1|15473.6|15475.1|15473.6|15474.1|15472.6|238
1650892730000|2022-04-25 13:18:50|15474.1|15472.6|15474.1|15472.6|15476.4|15474.9|15474.1|15472.6|94
1650892740000|2022-04-25 13:19:00|15475.1|15473.6|15476.4|15474.9|15476.4|15474.9|15475.1|15473.6|194
1650892750000|2022-04-25 13:19:10|15475.4|15473.9|15475.4|15473.9|15476.7|15474.9|15475.1|15473.6|87
1650892760000|2022-04-25 13:19:20|15475.1|15473.6|15473.1|15471.6|15475.1|15473.6|15473.1|15471.6|80
1650892770000|2022-04-25 13:19:30|15474.1|15471.9|15474.1|15472.6|15475.1|15473.6|15473.1|15471.6|53
1650892780000|2022-04-25 13:19:40|15474.9|15472.4|15474.9|15473.4|15475.1|15473.6|15474.1|15472.4|66
1650892790000|2022-04-25 13:19:50|15475.1|15473.6|15474.1|15472.6|15475.1|15473.6|15474.1|15472.6|28
1650892800000|2022-04-25 13:20:00|15475.1|15473.6|15475.1|15473.6|15475.1|15473.6|15475.1|15473.6|66
1650892810000|2022-04-25 13:20:10|15475.6|15474.1|15477.4|15475.9|15477.4|15475.9|15475.6|15474.1|89
1650892820000|2022-04-25 13:20:20|15476.4|15474.9|15475.1|15473.6|15477.7|15475.9|15475.1|15473.6|19
1650892830000|2022-04-25 13:20:30|15475.4|15473.9|15476.4|15473.9|15476.7|15474.9|15475.1|15473.6|13
1650892840000|2022-04-25 13:20:40||15474.9||15474.9||15474.9||15474.9|0
1650892850000|2022-04-25 13:20:50|15475.1|15473.6|15476.4|15474.9|15476.4|15474.9|15475.1|15473.6|236
1650892860000|2022-04-25 13:21:00|15477.4|15475.9|15477.4|15474.9|15477.4|15475.9|15476.4|15474.9|116
1650892870000|2022-04-25 13:21:10|15477.9|15475.9|15478.4|15476.9|15479.4|15477.9|15477.9|15475.9|107
1650892880000|2022-04-25 13:21:20|15477.4|15475.9|15478.4|15476.9|15478.4|15476.9|15477.4|15475.6|34
1650892890000|2022-04-25 13:21:30|15477.9|15476.4|15477.4|15475.9|15478.4|15476.9|15477.4|15475.9|165
1650892900000|2022-04-25 13:21:40|15478.4|15476.9|15477.4|15475.9|15478.4|15476.9|15477.4|15475.9|31
1650892910000|2022-04-25 13:21:50|15478.4|15475.6|15478.4|15476.9|15478.4|15476.9|15477.4|15475.6|174
1650892920000|2022-04-25 13:22:00|15477.4|15475.9|15477.4|15474.9|15478.4|15476.2|15476.4|15474.9|369
1650892930000|2022-04-25 13:22:10|15477.1|15474.6|15477.4|15475.9|15478.7|15476.9|15476.4|15474.6|82
1650892940000|2022-04-25 13:22:20|15478.4|15476.9|15478.4|15476.9|15478.4|15476.9|15478.4|15476.9|11
1650892950000|2022-04-25 13:22:30|15477.4|15475.9|15477.4|15475.9|15478.7|15476.9|15477.4|15475.9|110
1650892960000|2022-04-25 13:22:40|15476.4|15474.9|15476.4|15474.9|15477.4|15475.9|15476.4|15474.9|324
1650892970000|2022-04-25 13:22:50|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|11
1650892980000|2022-04-25 13:23:00|15476.4|15474.9|15477.4|15475.9|15477.4|15475.9|15476.4|15474.9|109
1650892990000|2022-04-25 13:23:10|15476.4|15474.9|15478.4|15476.9|15478.4|15476.9|15476.4|15474.9|62
1650893000000|2022-04-25 13:23:20|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|9
1650893010000|2022-04-25 13:23:30|15476.4|15474.9|15477.4|15475.9|15477.4|15475.9|15476.4|15474.9|80
1650893020000|2022-04-25 13:23:40|15478.4|15476.9|15478.4|15476.9|15478.4|15476.9|15478.1|15475.6|26
1650893030000|2022-04-25 13:23:50|15477.4|15475.9|15477.4|15475.9|15478.4|15476.9|15477.4|15475.9|50
1650893040000|2022-04-25 13:24:00|15476.4|15474.9|15478.4|15476.9|15478.4|15476.9|15476.4|15474.9|32
1650893050000|2022-04-25 13:24:10|15477.9|15476.4|15479.4|15477.9|15479.4|15477.9|15477.4|15475.9|69
1650893060000|2022-04-25 13:24:20|15480.7|15478.2|15479.4|15477.9|15480.7|15478.2|15478.4|15476.9|121
1650893070000|2022-04-25 13:24:30|||||||||12
1650893090000|2022-04-25 13:24:50|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|8
1650893100000|2022-04-25 13:25:00|15481.1|15479.6|15480.4|15478.9|15482.7|15481.2|15480.4|15478.9|196
1650893110000|2022-04-25 13:25:10|||||||||4
1650893120000|2022-04-25 13:25:20|15480.7|15479.2|15480.4|15478.9|15480.7|15479.2|15480.4|15478.9|49
1650893130000|2022-04-25 13:25:30|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|15478.4|15476.9|204
1650893140000|2022-04-25 13:25:40|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|15480.4|15478.9|56
1650893150000|2022-04-25 13:25:50|15481.4|15479.9|15481.4|15479.9|15482.7|15481.2|15481.4|15479.6|165
1650893160000|2022-04-25 13:26:00|15482.4|15481.2|15483.7|15482.2|15483.7|15482.2|15481.4|15479.9|93
1650893170000|2022-04-25 13:26:10|15483.2|15481.7|15482.7|15481.2|15483.2|15481.7|15481.4|15479.9|136
1650893180000|2022-04-25 13:26:20|15483.7|15482.2|15481.4|15479.9|15483.7|15482.2|15481.4|15479.9|30
1650893190000|2022-04-25 13:26:30|||||||||20
1650893200000|2022-04-25 13:26:40|15482.7|15481.2|15481.4|15479.9|15482.7|15481.2|15481.4|15479.9|23
1650893210000|2022-04-25 13:26:50|15480.9|15479.4|15482.7|15481.2|15482.7|15481.2|15479.4|15477.9|411
1650893220000|2022-04-25 13:27:00|15482.9|15481.4|15481.4|15479.9|15483.7|15482.2|15481.4|15479.9|149
1650893230000|2022-04-25 13:27:10|15481.9|15480.4|15482.7|15481.2|15483.7|15482.2|15481.9|15480.4|280
1650893240000|2022-04-25 13:27:20|15483.7|15482.2|15483.7|15482.2|15483.7|15482.2|15483.7|15482.2|13
1650893250000|2022-04-25 13:27:30|15484.7||15483.7||15484.7||15483.7||33
1650893260000|2022-04-25 13:27:40|15484.7|15483.2|15484.9|15483.4|15485.7|15483.4|15484.7|15483.2|31
1650893270000|2022-04-25 13:27:50|15484.7|15483.2|15485.7|15484.2|15485.7|15484.2|15484.7|15483.2|78
1650893280000|2022-04-25 13:28:00|15486.7|15485.2|15485.7|15484.2|15486.7|15485.2|15484.7|15483.2|129
1650893290000|2022-04-25 13:28:10|15485.2|15483.7|15484.7|15483.2|15485.7|15484.2|15484.7|15483.2|63
1650893300000|2022-04-25 13:28:20|||||||||82
1650893310000|2022-04-25 13:28:30|15484.2|15482.7|15483.7|15481.2|15484.2|15482.7|15482.7|15481.2|206
1650893320000|2022-04-25 13:28:40|15482.7|15481.7|15482.7|15481.2|15483.2|15481.7|15482.4|15480.9|40
1650893330000|2022-04-25 13:28:50|15483.7|15482.2|15483.7|15481.2|15484.7|15483.2|15483.7|15481.2|12
1650893340000|2022-04-25 13:29:00|15482.7|15482.2|15483.7|15482.2|15483.7|15482.2|15482.7|15481.2|40
1650893350000|2022-04-25 13:29:10|15484.7|15483.2|15483.7|15481.2|15484.7|15483.2|15482.7|15481.2|205
1650893360000|2022-04-25 13:29:20|15482.7|15479.9|15482.7|15481.2|15483.7|15481.2|15481.4|15479.9|121
1650893370000|2022-04-25 13:29:30|15482.9|15481.4|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|48
1650893380000|2022-04-25 13:29:40|15482.9|15481.4|15482.7|15481.2|15482.9|15481.4|15482.7|15481.2|88
1650893390000|2022-04-25 13:29:50|15481.4|15479.9|15482.7|15481.2|15482.7|15481.2|15481.4|15479.9|40
1650893400000|2022-04-25 13:30:00|15483.7|15482.2|15482.7|15481.2|15483.9|15482.2|15482.7|15481.2|39
1650893410000|2022-04-25 13:30:10|15483.7|15482.2|15483.7|15481.2|15483.7|15482.2|15482.7|15481.2|153
1650893420000|2022-04-25 13:30:20|15483.4|15481.9|15486.7|15485.2|15487.4|15485.9|15483.4|15481.9|237
1650893430000|2022-04-25 13:30:30|15486.9|15485.4|15488.7|15487.2|15489.7|15488.2|15486.9|15485.4|348
1650893440000|2022-04-25 13:30:40|15489.7|15486.9|15489.7|15488.2|15489.7|15488.2|15488.7|15486.9|132
1650893450000|2022-04-25 13:30:50|15490.1|15488.6|15487.7|15486.2|15490.7|15489.2|15487.7|15486.2|374
1650893460000|2022-04-25 13:31:00|15486.7|15485.2|15486.7|15485.2|15486.7|15485.2|15485.7|15484.2|149
1650893470000|2022-04-25 13:31:10|15486.9|15485.4|15485.7|15484.2|15487.7|15485.4|15484.7|15483.2|210
1650893480000|2022-04-25 13:31:20|15484.7|15483.2|15484.7|15483.2|15484.7|15483.2|15484.7|15483.2|17
1650893490000|2022-04-25 13:31:30|15483.7|15482.2|15484.2|15482.7|15484.2|15482.7|15482.6|15481.1|168
1650893500000|2022-04-25 13:31:40|15483.2|15481.7|15483.4|15481.9|15484.2|15482.7|15482.1|15480.6|89
1650893510000|2022-04-25 13:31:50|||||||||6
1650893520000|2022-04-25 13:32:00|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|15484.4|15481.9|42
1650893530000|2022-04-25 13:32:10|15483.4|15481.9|15484.4|15482.9|15484.4|15482.9|15483.4|15481.9|37
1650893540000|2022-04-25 13:32:20|15483.9|15482.4|15483.4|15481.9|15483.9|15482.4|15483.4|15481.9|99
1650893550000|2022-04-25 13:32:30|15482.4|15480.9|15478.9|15477.4|15482.4|15480.9|15478.9|15477.4|190
1650893560000|2022-04-25 13:32:40|15477.9|15476.4|15477.9|15476.4|15477.9|15476.4|15475.9|15474.4|394
1650893570000|2022-04-25 13:32:50|15478.9|15477.4|15480.4|15478.9|15480.4|15478.9|15478.9|15477.4|170
1650893580000|2022-04-25 13:33:00|15481.1|15479.6|15481.1|15478.6|15481.4|15479.6|15480.1|15478.6|412
1650893590000|2022-04-25 13:33:10|15480.6|15479.6|15482.4|15479.9|15482.7|15480.9|15480.6|15479.1|137
1650893600000|2022-04-25 13:33:20|15482.1|15479.6|15483.4|15481.9|15483.4|15481.9|15481.1|15479.6|68
1650893610000|2022-04-25 13:33:30|15482.4|15480.9|15482.2|15479.7|15482.4|15480.9|15481.1|15479.4|159
1650893620000|2022-04-25 13:33:40|15483.2|15480.7|15486.4|15484.9|15486.4|15484.9|15482.2|15480.7|198
1650893630000|2022-04-25 13:33:50|15487.2|15485.7|15488.4|15486.9|15488.4|15486.9|15487.2|15485.7|135
1650893640000|2022-04-25 13:34:00|15487.4|15485.9|15487.4|15485.9|15488.4|15486.9|15487.4|15485.9|98
1650893650000|2022-04-25 13:34:10|15488.4|15486.9|15489.4|15487.9|15490.4|15488.9|15488.4|15486.9|123
1650893660000|2022-04-25 13:34:20|15490.4|15488.9|15492.4|15490.9|15492.4|15490.9|15489.4|15487.7|123
1650893670000|2022-04-25 13:34:30|15493.4|15491.9|15491.4|15489.9|15493.7|15491.9|15491.4|15489.9|137
1650893680000|2022-04-25 13:34:40|15492.4|15490.9|15490.4|15488.9|15492.4|15490.9|15490.4|15488.9|235
1650893690000|2022-04-25 13:34:50|15489.9|15488.4|15493.4|15491.9|15493.4|15491.9|15489.9|15488.4|189
1650893700000|2022-04-25 13:35:00|15493.7|15491.2|15491.4|15489.9|15493.7|15491.9|15490.4|15488.7|289
1650893710000|2022-04-25 13:35:10|15492.4|15490.9|15491.4|15489.9|15492.4|15490.9|15490.4|15488.9|310
1650893720000|2022-04-25 13:35:20|15492.4|15490.9|15493.4|15491.9|15493.4|15491.9|15491.4|15489.9|468
1650893730000|2022-04-25 13:35:30|15493.2|15491.7|15493.4|15491.9|15493.4|15491.9|15492.4|15490.7|115
1650893740000|2022-04-25 13:35:40|15492.9|15491.4|15491.4|15489.9|15493.7|15491.9|15491.4|15489.9|240
1650893750000|2022-04-25 13:35:50|15492.4|15490.9|15493.4|15491.9|15493.7|15492.2|15492.4|15490.9|412
1650893760000|2022-04-25 13:36:00|15494.7|15493.2|15493.4|15491.9|15494.7|15493.2|15493.4|15491.7|220
1650893770000|2022-04-25 13:36:10|15494.7|15492.2|15494.7|15493.2|15496.9|15495.4|15494.7|15492.2|169
1650893780000|2022-04-25 13:36:20|15495.9|15494.4|15493.4|15491.9|15495.9|15494.4|15493.4|15491.7|356
1650893790000|2022-04-25 13:36:30|15493.7|15492.2|15492.4|15490.9|15494.7|15493.2|15492.4|15490.9|244
1650893800000|2022-04-25 13:36:40|15492.9|15491.4|15494.7|15492.2|15494.7|15493.2|15491.4|15489.9|247
1650893810000|2022-04-25 13:36:50|15494.4|15493.2|15494.7|15493.2|15494.9|15493.4|15494.4|15492.2|81
1650893820000|2022-04-25 13:37:00|15495.9|15494.4|15498.9|15497.4|15498.9|15497.4|15495.7|15494.2|273
1650893830000|2022-04-25 13:37:10|15497.9|15496.4|15497.9|15496.4|15498.9|15497.4|15496.9|15495.4|239
1650893840000|2022-04-25 13:37:20|15498.9|15497.4|15497.9|15496.4|15499.9|15498.4|15497.9|15496.4|286
1650893850000|2022-04-25 13:37:30|15498.9|15497.4|15497.9|15496.4|15498.9|15497.4|15497.9|15496.2|211
1650893860000|2022-04-25 13:37:40|15498.9|15497.4|15499.9|15498.4|15499.9|15498.4|15498.5|15497|53
1650893870000|2022-04-25 13:37:50|15500.9|15499.4|15501.9|15500.4|15501.9|15500.4|15500.9|15499.4|117
1650893880000|2022-04-25 13:38:00|15500.9|15499.4|15497.7|15496.2|15500.9|15499.4|15497.7|15496.2|286
1650893890000|2022-04-25 13:38:10|15498.7|15497.2|15497.7|15496.2|15498.7|15497.2|15497.7|15496.2|392
1650893900000|2022-04-25 13:38:20|15498.7|15497.2|15497.7|15496.2|15500.9|15499.4|15497.7|15496.2|137
1650893910000|2022-04-25 13:38:30|15498.7|15497.2|15497.7|15496.2|15498.7|15497.2|15497.7|15496.2|30
1650893920000|2022-04-25 13:38:40|15498.7|15497.2|15499.7|15498.2|15499.9|15498.4|15498.7|15496.9|118
1650893930000|2022-04-25 13:38:50|15499.9|15498.4|15499.7|15498.2|15500.9|15499.4|15499.7|15498.2|67
1650893940000|2022-04-25 13:39:00|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|15500.9|15499.4|6
1650893950000|2022-04-25 13:39:10|15499.9|15498.4|15500.9|15499.4|15501.9|15500.4|15499.9|15498.2|414
1650893960000|2022-04-25 13:39:20|15499.9|15498.4|15498.7|15497.2|15500.9|15499.4|15498.7|15497.2|123
1650893970000|2022-04-25 13:39:30|15499.9|15498.4|15499.7|15498.2|15500.9|15499.4|15497.9|15496.4|124
1650893980000|2022-04-25 13:39:40|15499.9|15498.4|15499.5|15498|15499.9|15498.4|15498.7|15497.2|18
1650893990000|2022-04-25 13:39:50|15498.7|15497.2|15501.7|15500.2|15502.9|15501.4|15498.7|15497.2|76
1650894000000|2022-04-25 13:40:00|15500.7|15499.2|15497.7|15496.2|15501.7|15500.2|15497.7|15496.2|338
1650894010000|2022-04-25 13:40:10|15498.4|15495.9|15496.7|15495.2|15498.7|15497.2|15496.7|15494.9|169
1650894020000|2022-04-25 13:40:20|15496.9|15495.4|15497.7|15496.2|15498.2|15496.7|15496.7|15495.2|126
1650894030000|2022-04-25 13:40:30|15498.2|15496.7|15499.7|15498.2|15499.7|15498.2|15497.7|15496.2|118
1650894040000|2022-04-25 13:40:40|15500.9|15499.4|15499.9|15498.4|15500.9|15499.4|15499.7|15498.2|212
1650894050000|2022-04-25 13:40:50|15499.7|15498.2|15500.9|15499.4|15500.9|15499.4|15499.7|15498.2|19
1650894060000|2022-04-25 13:41:00|15501.9|15500.4|15501.7|15500.2|15502.9|15501.4|15501.7|15499.9|172
1650894070000|2022-04-25 13:41:10|15502.9|15500.4|15501.7|15500.2|15502.9|15501.4|15501.7|15500.2|48
1650894080000|2022-04-25 13:41:20|15502.9|15501.4|15503.9|15502.4|15504.9|15503.4|15501.7|15500.2|115
1650894090000|2022-04-25 13:41:30|15504.9|15503.4|15504.7|15503.2|15506.2|15504.4|15504.7|15502.4|29
1650894100000|2022-04-25 13:41:40|15503.7|15502.2|15503.9|15502.4|15504.9|15503.4|15502.7|15501.2|276
1650894110000|2022-04-25 13:41:50|15504.9|15503.4|15504.9|15503.4|15505.9|15504.4|15503.9|15502.4|58
1650894120000|2022-04-25 13:42:00|15504.7|15503.2|15505.9|15504.4|15506.9|15505.4|15504.7|15503.2|260
1650894130000|2022-04-25 13:42:10|15506.9|15505.4|15508.9|15507.4|15508.9|15507.4|15505.9|15504.4|143
1650894140000|2022-04-25 13:42:20|15509.9|15508.4|15511.2|15509.7|15511.2|15509.7|15508.9|15507.4|292
1650894150000|2022-04-25 13:42:30|15509.2|15507.7|15509.9|15508.4|15509.9|15508.4|15508.9|15507.4|164
1650894160000|2022-04-25 13:42:40|15508.9|15507.4|15509.9|15508.4|15509.9|15508.4|15508.9|15507.4|90
1650894170000|2022-04-25 13:42:50|15511.2|15509.7|15508.9|15507.4|15511.2|15509.7|15508.9|15507.4|168
1650894180000|2022-04-25 13:43:00|15509.9|15508.4|15511.2|15509.7|15512.2|15510.7|15509.9|15508.4|539
1650894190000|2022-04-25 13:43:10|15512.2|15510.7|15511.2|15509.7|15512.2|15510.7|15509.9|15508.4|202
1650894200000|2022-04-25 13:43:20|15509.9|15508.7|15513.2|15511.7|15513.2|15511.7|15509.9|15508.4|112
1650894210000|2022-04-25 13:43:30|15512.2|15510.7|15509.9|15508.4|15513.2|15511.7|15509.9|15508.4|236
1650894220000|2022-04-25 13:43:40|15508.9|15507.4|15508.9|15507.4|15508.9|15507.4|15508.9|15507.4|135
1650894230000|2022-04-25 13:43:50|15507.9|15506.4|15508.9|15507.4|15508.9|15507.4|15507.9|15506.4|62
1650894240000|2022-04-25 13:44:00|15508.4|15506.9|15508.9|15507.4|15509.9|15508.4|15508.4|15506.9|932
1650894250000|2022-04-25 13:44:10|15509.9|15508.4|15511.2|15509.7|15511.2|15509.7|15509.9|15508.4|48
1650894260000|2022-04-25 13:44:20|15509.9|15508.7|15512.2|15510.7|15512.2|15510.7|15509.9|15508.4|189
1650894270000|2022-04-25 13:44:30|15511.2|15509.7|15509.9|15508.4|15512.2|15510.7|15509.9|15508.4|253
1650894280000|2022-04-25 13:44:40|15511.2|15509.7|15513.5|15511|15513.5|15511|15511.2|15509.7|123
1650894290000|2022-04-25 13:44:50|15513.2|15511.7|15512.5|15511|15514.2|15512.7|15512.2|15510.7|274
1650894300000|2022-04-25 13:45:00|15512.2|15510.7|15512.2|15509.7|15513.2|15511.7|15511.2|15509.7|502
1650894310000|2022-04-25 13:45:10|15511.2|15510.7|15510.9|15508.4|15512.2|15510.7|15509.9|15508.4|60
1650894320000|2022-04-25 13:45:20|15509.9|15509.4|15511.2|15509.7|15513.2|15511.7|15509.9|15508.4|821
1650894330000|2022-04-25 13:45:30|15510.7|15509.2|15511.7|15510.2|15511.9|15510.2|15509.9|15508.2|202
1650894340000|2022-04-25 13:45:40|15511.2|15509.7|15511.2|15509.7|15512.5|15510.7|15511.2|15509.4|103
1650894350000|2022-04-25 13:45:50|15509.9|15508.4|15509.9|15508.4|15510.9|15508.4|15509.9|15508.4|176
1650894360000|2022-04-25 13:46:00|15509.2|15507.4|15508.9|15507.4|15509.9|15508.4|15508.9|15507.4|583
1650894370000|2022-04-25 13:46:10|15507.9|15506.4|15506.9|15505.4|15508.9|15507.4|15506.9|15505.4|207
1650894380000|2022-04-25 13:46:20|15507.9|15506.4|15505.7|15504.2|15507.9|15506.4|15504.7|15503.2|303
1650894390000|2022-04-25 13:46:30|15504.7|15503.2|15505.9|15504.4|15506.9|15505.4|15504.7|15503.2|122
1650894400000|2022-04-25 13:46:40|15504.7|15503.2|15505.9|15504.4|15505.9|15504.4|15504.7|15503.2|32
1650894410000|2022-04-25 13:46:50|15506.9|15505.4|15507.9|15506.4|15507.9|15506.4|15506.9|15505.4|209
1650894420000|2022-04-25 13:47:00|15508.9|15507.4|15508.9|15507.4|15509.9|15508.4|15508.9|15507.4|159
1650894430000|2022-04-25 13:47:10|15507.9|15506.4|15509.9|15508.4|15509.9|15508.4|15507.9|15506.4|65
1650894440000|2022-04-25 13:47:20|15508.9|15507.4|15503.9|15502.4|15508.9|15507.4|15503.9|15502.4|337
1650894450000|2022-04-25 13:47:30|15503.4|15501.9|15503.9|15502.4|15504.2|15502.4|15502.7|15501.2|344
1650894460000|2022-04-25 13:47:40|15504.9|15503.4|15504.9|15503.4|15506.9|15505.4|15504.9|15503.4|132
1650894470000|2022-04-25 13:47:50|15505.9|15504.4|15505.9|15504.4|15506.9|15505.4|15503.9|15502.4|683
1650894480000|2022-04-25 13:48:00|15506.9|15505.4|15509.9|15508.4|15509.9|15508.4|15506.9|15505.4|407
1650894490000|2022-04-25 13:48:10|15508.9|15507.4|15507.9|15506.4|15508.9|15507.4|15507.9|15506.4|260
1650894500000|2022-04-25 13:48:20|15506.9|15505.4|15505.9|15504.4|15507.9|15506.4|15505.7|15504.2|96
1650894510000|2022-04-25 13:48:30|15504.9|15503.4|15505.9|15504.4|15505.9|15504.4|15504.7|15503.2|113
1650894520000|2022-04-25 13:48:40|15506.9|15505.4|15509.9|15508.4|15509.9|15508.4|15505.7|15504.2|208
1650894530000|2022-04-25 13:48:50|15508.9|15507.4|15507.9|15506.4|15509.9|15508.4|15507.9|15506.4|86
1650894540000|2022-04-25 13:49:00|15508.9|15507.4|15507.9|15506.4|15509.9|15508.4|15507.9|15506.4|264
1650894550000|2022-04-25 13:49:10|15508.9|15507.4|15505.7|15504.2|15508.9|15507.4|15505.7|15504.2|155
1650894560000|2022-04-25 13:49:20|15506.7|15505.2|15506.7|15505.2|15507.7|15505.2|15506.2|15504.7|206
1650894570000|2022-04-25 13:49:30|15507.6|15506.1|15508.7|15507.2|15508.7|15507.2|15506.7|15505.2|492
1650894640000|2022-04-25 13:50:40|15505.7|15504.2|15508.7|15507.2|15508.9|15507.4|15505.7|15503.9|136
1650894650000|2022-04-25 13:50:50|15507.9|15506.2|15506.7|15505.2|15508.9|15507.4|15506.7|15505.2|79
1650894660000|2022-04-25 13:51:00|15508|15506.5|15504.7|15503.2|15509|15507.5|15503.7|15502.2|167
1650894670000|2022-04-25 13:51:10|15505|15503.5|15504.7|15503.2|15505.7|15504.2|15503.7|15502.2|208
1650894680000|2022-04-25 13:51:20|15505.7|15504.2|15503.7|15502.2|15505.7|15504.2|15503.7|15502.2|134
1650894690000|2022-04-25 13:51:30|15504.7|15503.2|15503.7|15502.2|15504.7|15503.2|15503.7|15502.2|82
1650894700000|2022-04-25 13:51:40|15504|15502.5|15503.7|15502.2|15504.7|15503.2|15503.7|15502.2|69
1650894710000|2022-04-25 13:51:50|15504.2|15502.7|15505.7|15504.2|15505.7|15504.2|15504.2|15502.7|135
1650894720000|2022-04-25 13:52:00|15506.7|15505.2|15511.2|15509.7|15511.2|15509.7|15506.7|15505.2|129
1650894730000|2022-04-25 13:52:10|15510.4|15507.9|15511.2|15509.7|15513.2|15511.7|15510.4|15507.9|168
1650894740000|2022-04-25 13:52:20|15509.7|15508.2|15513.2|15511.7|15513.2|15511.7|15508.7|15507.2|83
1650894750000|2022-04-25 13:52:30|15514.2|15512.7|15512.2|15510.7|15514.2|15512.7|15511.5|15510|102
1650894760000|2022-04-25 13:52:40|15511.2|15509.7|15511.2|15509.7|15512.2|15510.7|15511.2|15509.7|64
1650894770000|2022-04-25 13:52:50|15512.2|15510.7|15512.2|15510.7|15512.2|15510.7|15511.2|15509.7|54
1650894780000|2022-04-25 13:53:00|15512|15510.5|15512.2|15510.7|15512.2|15510.7|15511.2|15509.7|27
1650894790000|2022-04-25 13:53:10|15512.5|15509.7|15512.5|15511|15512.5|15511|15512|15509.7|63
1650894850000|2022-04-25 13:54:10|15514.5|15513|15515.5|15514|15515.5|15514|15514.5|15513|43
1650894860000|2022-04-25 13:54:20|15514.5|15513|15517.5|15516|15518.5|15517|15514.5|15513|230
1650894870000|2022-04-25 13:54:30|15518|15516.5|15516.5|15515|15518.5|15517|15516.5|15514.7|141
1650894880000|2022-04-25 13:54:40|15515.5|15514|15515.5|15514|15515.5|15514|15514.5|15512.7|152
1650894890000|2022-04-25 13:54:50|15514.5|15513|15513.5|15512|15515.5|15514|15513.5|15512|112
1650894900000|2022-04-25 13:55:00|15512.5|15511|15516.5|15515|15517.5|15516|15512.5|15511|281
1650894910000|2022-04-25 13:55:10|||||||||3
1650894920000|2022-04-25 13:55:20|15517.5|15516|15516.5|15515|15517.5|15516|15516.5|15515|48
1650894930000|2022-04-25 13:55:30|15517.5|15516|15517.5|15516|15517.7|15516|15516.5|15515|991
1650894940000|2022-04-25 13:55:40|||||||||123
1650894950000|2022-04-25 13:55:50|15518.5|15517|15516.5|15515|15518.5|15517|15516.5|15515|120
1650894960000|2022-04-25 13:56:00|15515.5|15514|15516.5|15515|15517.5|15516|15514.5|15513|169
1650894970000|2022-04-25 13:56:10|15515.5|15514|15515.5|15513|15516.5|15514.2|15514.5|15513|73
1650894980000|2022-04-25 13:56:20|15516.5|15514|15517.5|15516|15517.5|15516|15516.5|15514|103
1650894990000|2022-04-25 13:56:30|15516.5|15515|15517.5|15516|15518.5|15517|15516.5|15515|248
1650895000000|2022-04-25 13:56:40|15518.5|15515|15515.5|15514|15518.5|15516|15514.5|15513|290
1650895010000|2022-04-25 13:56:50|15516.5|15515|15517.5|15516|15517.5|15516|15516.5|15515|833
1650895020000|2022-04-25 13:57:00|15517.2|15514.7|15517.5|15516|15517.7|15516|15516.5|15514.7|86
1650895030000|2022-04-25 13:57:10|15518.5|15517|15518.5|15517|15518.5|15517|15518.5|15517|212
1650895040000|2022-04-25 13:57:20|15517.5|15516|15515.5|15514|15517.5|15516|15515.5|15513.7|34
1650895050000|2022-04-25 13:57:30|15516.5|15513|15511.5|15510|15516.5|15513|15511.5|15510|96
1650895060000|2022-04-25 13:57:40|15512.5|15511|15511.5|15510|15512.5|15511|15511.5|15510|183
1650895070000|2022-04-25 13:57:50|15512|15510.5|15512.5|15511|15512.5|15511|15511.5|15510|126
1650895080000|2022-04-25 13:58:00|15511.5|15510|15509.5|15508|15511.5|15510|15509.5|15508|269
1650895090000|2022-04-25 13:58:10|15510.5|15509|15509.5|15508|15510.7|15509|15509.5|15508|59
1650895100000|2022-04-25 13:58:20|15510.5|15509|15511.5|15510|15512.5|15511|15510.5|15509|147
1650895110000|2022-04-25 13:58:30|15510.5|15509|15508.5|15507|15510.5|15509|15507.2|15505.7|62
1650895120000|2022-04-25 13:58:40|15508.7|15507.2|15509.5|15508|15509.5|15508|15508.5|15507|33
1650895130000|2022-04-25 13:58:50|15508.5|15507|15509.5|15508|15509.7|15508|15508.5|15507|49
1650895140000|2022-04-25 13:59:00|15510.5|15509|15509.5|15508|15510.7|15509|15509.5|15508|198
1650895150000|2022-04-25 13:59:10|15510.5|15508.7|15509.5|15508|15510.5|15509|15509.5|15508|80
1650895160000|2022-04-25 13:59:20|15510|15508.5|15513.5|15512|15514.5|15513|15509.5|15507.7|131
1650895170000|2022-04-25 13:59:30|15514.5|15513|15513.5|15512|15514.5|15513|15512.5|15511|58
1650895180000|2022-04-25 13:59:40|15512.5|15511|15513.5|15512|15513.7|15512|15512.5|15511|52
1650895190000|2022-04-25 13:59:50|15512.5|15511|15513.5|15512|15513.5|15512|15512.5|15511|19
1650895200000|2022-04-25 14:00:00|15512.5|15511|15509.5|15508|15513|15512|15509.5|15508|205
1650895210000|2022-04-25 14:00:10|15510.5|15509|15508.5|15507|15510.5|15509|15508.5|15506.7|46
1650895220000|2022-04-25 14:00:20|15507.5|15506|15507.2|15505.7|15508.5|15507|15506|15504.5|157
1650895230000|2022-04-25 14:00:30|15505|15503.5|15507.2|15504.7|15507.2|15504.7|15504|15502.5|166
1650895240000|2022-04-25 14:00:40|15507|15505.7|15509.5|15508|15510.5|15509|15507|15505.5|130
1650895250000|2022-04-25 14:00:50|15510.5|15509|15508.2|15506.7|15511.5|15510|15507.2|15505.7|155
1650895260000|2022-04-25 14:01:00|15507.2|15505.7|15506.2|15504.7|15508.5|15507|15505|15503.5|97
1650895270000|2022-04-25 14:01:10|15506|15504.5|15506|15504.5|15507.2|15505.7|15506|15504.5|76
1650895280000|2022-04-25 14:01:20|15506.2|15504.7|15508.5|15507|15508.5|15507|15506|15504.5|133
1650895290000|2022-04-25 14:01:30|15508|15506.5|15508.5|15507|15508.5|15507|15507.2|15505.7|33
1650895300000|2022-04-25 14:01:40|15509.5|15508|15507.2|15505.7|15509.5|15508|15506|15504.5|62
1650895310000|2022-04-25 14:01:50|15507|15505.5|15506|15504.5|15507.2|15505.7|15506|15504.5|31
1650895320000|2022-04-25 14:02:00|15507.5|15505|15507.7|15506.2|15508.7|15507.2|15506|15504.5|86
1650895330000|2022-04-25 14:02:10|15507|15505.5|15509.5|15508|15509.5|15508|15507|15505.5|79
1650895340000|2022-04-25 14:02:20|15507.2|15505.7|15505|15503.5|15507.5|15505.7|15505|15503.5|212
1650895350000|2022-04-25 14:02:30|15504|15502.5|15507.2|15505.7|15507.5|15505.7|15504|15502.5|253
1650895360000|2022-04-25 14:02:40|15508.2|15506.7|15508.5|15507|15509.5|15508|15507.2|15505.7|136
1650895370000|2022-04-25 14:02:50|15508.2|15506|15506|15504.5|15508.5|15507|15506|15504.5|62
1650895380000|2022-04-25 14:03:00|15507.2|15505.7|15508.5|15507|15508.5|15507|15506|15504.5|134
1650895390000|2022-04-25 14:03:10|15508|15505.5|15509.5|15508|15509.5|15508|15508|15505.5|94
1650895400000|2022-04-25 14:03:20|15508.5|15507|15511.5|15509|15511.5|15509|15508.5|15506.7|158
1650895410000|2022-04-25 14:03:30|15510.5|15510|15511.5|15510|15511.5|15510|15510.5|15508.7|127
1650895420000|2022-04-25 14:03:40|15512.5|15511|15509.5|15508|15512.5|15511|15509.5|15508|115
1650895430000|2022-04-25 14:03:50|15508.5|15507|15510.5|15509|15510.5|15509|15508.5|15507|68
1650895440000|2022-04-25 14:04:00|15511.5|15510|15513.5|15512|15513.5|15512|15511.5|15510|42
1650895450000|2022-04-25 14:04:10|15514.5|15513|15512.5|15511|15514.5|15513|15512.5|15511|276
1650895460000|2022-04-25 14:04:20|15513|15511.5|15513.5|15512|15513.5|15512|15512.5|15511|76
1650895470000|2022-04-25 14:04:30|15514.5|15512.2|15513.5|15512|15514.5|15513|15513.5|15512|113
1650895480000|2022-04-25 14:04:40|15512.5|15511|15512.5|15511|15512.5|15511|15512.5|15511|49
1650895490000|2022-04-25 14:04:50|15511.5|15510|15511.5|15510|15512.7|15511|15510.5|15509|183
1650895500000|2022-04-25 14:05:00|15512.5||15511.5||15512.5||15511.5||111
1650895510000|2022-04-25 14:05:10|15511|15509.5|15511.5|15510|15511.5|15510|15511|15509.5|132
1650895520000|2022-04-25 14:05:20|||||||||7
1650895530000|2022-04-25 14:05:30|15512.5|15511|15513.5|15512|15513.5|15512|15512.5|15511|47
1650895540000|2022-04-25 14:05:40|||||||||406
1650895550000|2022-04-25 14:05:50|15512.5|15511|15512.5|15511|15512.5|15511|15512.5|15511|61
1650895560000|2022-04-25 14:06:00|15513.5|15512|15514.5|15513|15514.7|15513|15513.5|15512|93
1650895570000|2022-04-25 14:06:10|15514.2|15511.7|15512.5|15511|15514.2|15512|15512.5|15511|8
1650895580000|2022-04-25 14:06:20|15513.5|15512|15514.5|15513|15514.5|15513|15513.5|15512|9
1650895590000|2022-04-25 14:06:30|15513.5|15512|15513.5|15512|15513.5|15513|15512.5|15511|73
1650895600000|2022-04-25 14:06:40|15513.2|15510.7|15514.5|15513|15515.5|15514|15512.5|15510.7|191
1650895610000|2022-04-25 14:06:50|15513.5|15512|15515.5|15514|15515.5|15514|15513.5|15512|86
1650895620000|2022-04-25 14:07:00|15514.5|15513|15515.5|15514|15516.7|15515|15514.5|15513|73
1650895630000|2022-04-25 14:07:10|15514.5|15513|15514.5|15513|15515|15513.5|15514.5|15513|177
1650895640000|2022-04-25 14:07:20|||||||||296
1650895650000|2022-04-25 14:07:30|15515|15513.5|15513.2|15511.7|15515|15513.5|15513.2|15511.7|42
1650895660000|2022-04-25 14:07:40|15512.2|15510.7|15512.2|15510.7|15513.2|15511.3|15512.2|15510.7|34
1650895670000|2022-04-25 14:07:50|15512.5|15510|15512.2|15510.7|15512.5|15510.7|15511.2|15509.7|389
1650895680000|2022-04-25 14:08:00|15513.2|15511.7|15512.2|15509.7|15513.5|15512|15512.2|15509.7|120
1650895690000|2022-04-25 14:08:10|15511.2|15510|15509.2|15507.7|15511.5|15510|15509.2|15507.7|10
1650895700000|2022-04-25 14:08:20|15509.5|15508|15509.2|15507.7|15509.5|15508|15509.2|15507.7|12
1650895710000|2022-04-25 14:08:30|15510.2|15508.7|15511.5|15510|15511.8|15510|15510.2|15508|503
1650895720000|2022-04-25 14:08:40|15510.5|15509|15510.5|15509|15510.5|15509|15510.5|15509|89
1650895730000|2022-04-25 14:08:50|15509.2|15507.7|15509.2|15506.7|15509.2|15507.7|15509.2|15506.7|172
1650895740000|2022-04-25 14:09:00||15507.7||15506.7||15507.7||15506.7|104
1650895750000|2022-04-25 14:09:10|15508.8|15507.3|15508.2|15506.7|15509.2|15507.7|15508.2|15506.7|319
1650895760000|2022-04-25 14:09:20|15509.2|15507.7|15509.2|15507.7|15509.2|15507.7|15509.2|15507.7|102
1650895770000|2022-04-25 14:09:30|||||||||5
1650895780000|2022-04-25 14:09:40|15510.5|15509|15510.2|15508.7|15511.8|15510.3|15509.2|15507.7|119
1650895790000|2022-04-25 14:09:50|15510.5|15509|15509.2|15507.7|15510.5|15509|15509.2|15507.7|7
1650895800000|2022-04-25 14:10:00|15510.8|15509.3|15510.5|15509|15510.8|15509.3|15509.2|15507.7|34
1650895810000|2022-04-25 14:10:10|15509.8|15508|15509.2|15507.7|15510.5|15508.3|15509.2|15507.7|111
1650895820000|2022-04-25 14:10:20|15508.2|15506.7|15509.2|15507.7|15509.2|15507.7|15508.2|15506.7|21
1650895830000|2022-04-25 14:10:30|15510.8|15508.3|15510.5|15509|15510.8|15509.3|15509.2|15507.7|49
1650895840000|2022-04-25 14:10:40|15510.2|15508.7|15510.2|15508.7|15511.5|15509.5|15510.2|15508.7|37
1650895850000|2022-04-25 14:10:50|15509.2|15507.7|15510.2|15508.7|15511.8|15509.3|15509.2|15507.7|209
1650895860000|2022-04-25 14:11:00|15510.5|15509|15510.2|15508.7|15511.8|15510.3|15510.2|15508.5|67
1650895870000|2022-04-25 14:11:10|15509.2|15507.7|15506|15504.5|15509.2|15507.7|15506|15504.5|187
1650895880000|2022-04-25 14:11:20|15507|15505.5|15507|15505.5|15507|15505.5|15506|15504.5|59
1650895890000|2022-04-25 14:11:30|||||||||8
1650895900000|2022-04-25 14:11:40|15506|15504.5|15506|15504.5|15506|15504.5|15505.7|15503.2|163
1650895910000|2022-04-25 14:11:50|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|46
1650895920000|2022-04-25 14:12:00|15504|15502.5|15503|15501.5|15504|15502.5|15502|15500.5|179
1650895930000|2022-04-25 14:12:10|15502.7|15500.5|15502|15500.5|15503|15501.5|15502|15500.5|29
1650895940000|2022-04-25 14:12:20|||||||||38
1650895950000|2022-04-25 14:12:30|15502.4|15500.9|15504|15502.5|15504|15502.5|15502|15500.5|154
1650895960000|2022-04-25 14:12:40|15505|15503.5|15505|15503.5|15506|15504.5|15505|15503.5|28
1650895970000|2022-04-25 14:12:50|15505.2|15502.7|15505|15503.5|15505.2|15503.5|15505|15502.5|16
1650895980000|2022-04-25 14:13:00|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|95
1650895990000|2022-04-25 14:13:10|15505|15503.5|15505|15503.5|15506|15504.5|15505|15503.5|311
1650896000000|2022-04-25 14:13:20|15506|15504.5|15505|15503.5|15506|15504.5|15505|15503.5|16
1650896010000|2022-04-25 14:13:30|15506|15504.5|15505|15503.5|15506|15504.5|15505|15503.5|143
1650896020000|2022-04-25 14:13:40|15506|15503.7|15505|15503.5|15506|15503.7|15505|15503.5|51
1650896030000|2022-04-25 14:13:50|15506|15504.5|15507|15505.5|15507|15505.5|15505|15503.5|109
1650896040000|2022-04-25 14:14:00|||||||||5
1650896050000|2022-04-25 14:14:10|15509.2|15507.7|15509.2|15507.7|15510.2|15508.7|15509.2|15507.7|155
1650896060000|2022-04-25 14:14:20|15509.5|15508|15509.2|15507.7|15509.5|15508|15509.2|15507.7|739
1650896070000|2022-04-25 14:14:30|15508.2|15506.7|15509.2|15507.7|15509.2|15507.7|15508.2|15506.7|139
1650896080000|2022-04-25 14:14:40|15510.2|15508.7|15511.2|15509.7|15511.2|15509.7|15509.2|15507.7|57
1650896090000|2022-04-25 14:14:50|15510.2|15508.7|15509.2|15507.7|15510.2|15508.7|15509.2|15507.7|74
1650896180000|2022-04-25 14:16:20|15507|15505.5|15507|15505.5|15507|15505.5|15507|15505.5|1
1650896190000|2022-04-25 14:16:30||15504.5||15505.5||15505.5||15504.5|71
1650896200000|2022-04-25 14:16:40|15506|15504.5|15507|15505.5|15507|15505.5|15506|15504.5|11
1650896210000|2022-04-25 14:16:50|15506|15504.5|15513.2|15511.7|15514.2|15512.7|15506|15504.5|160
1650896220000|2022-04-25 14:17:00|15514.2|15512.7|15512.2|15510.7|15514.2|15512.7|15512.2|15510.7|85
1650896230000|2022-04-25 14:17:10|15511.2|15509.7|15514.2|15512.7|15514.2|15512.7|15511.2|15509.7|76
1650896240000|2022-04-25 14:17:20|15515.2|15513.7|15515.2|15513.7|15515.8|15514.3|15514.8|15512.7|93
1650896250000|2022-04-25 14:17:30|15514.2|15512.7|15514.2|15512.7|15514.8|15513|15513.2|15511.7|76
1650896260000|2022-04-25 14:17:40|15513.2|15511.7|15515.2|15513.7|15515.2|15513.7|15513.2|15511.7|83
1650896270000|2022-04-25 14:17:50|15514.2|15512.7|15513.2|15511.7|15514.2|15512.7|15513.2|15511.7|131
1650896280000|2022-04-25 14:18:00|15512.2|15510.7|15512.2|15510.7|15513.2|15511.7|15512.2|15510.5|150
1650896290000|2022-04-25 14:18:10|15513.5|15511|15513.5|15511|15513.8|15512.3|15512.2|15510.7|96
1650896300000|2022-04-25 14:18:20|15513.2|15511.7|15512.2|15510.7|15513.5|15512|15511.2|15509.5|240
1650896310000|2022-04-25 14:18:30|15513.2|15511.7|15512.2|15510.7|15513.8|15512|15512.2|15510.7|144
1650896320000|2022-04-25 14:18:40|15513.5|15512|15510.2|15508.7|15513.5|15512|15510.2|15508.7|187
1650896330000|2022-04-25 14:18:50|15509.5|15508|15509.2|15507.7|15510.2|15508.7|15508.2|15506.7|43
1650896340000|2022-04-25 14:19:00|15510.2|15508.7|15510.2|15508.7|15510.2|15508.7|15509.2|15508.7|113
1650896350000|2022-04-25 14:19:10|15511.2|15509.7|15511.2|15509.7|15512|15509.7|15509.2|15507.7|109
1650896360000|2022-04-25 14:19:20|15510.2|15508.7|15509.2|15507.7|15511.8|15510.3|15509.2|15507.7|79
1650896370000|2022-04-25 14:19:30|15508.2|15506.7|15508.2|15506.7|15509.2|15507.5|15507|15505.5|155
1650896380000|2022-04-25 14:19:40|15507.2|15505.7|15507|15505.5|15507.2|15505.7|15506|15504.5|57
1650896390000|2022-04-25 14:19:50|15507.2|15505.7|15506|15504.5|15507.2|15505.7|15505|15503.5|233
1650896400000|2022-04-25 14:20:00|15506.2|15503.7|15506|15504.5|15506.7|15505|15505.7|15503.5|206
1650896410000|2022-04-25 14:20:10|15505|15503.5|15506|15504.5|15506|15504.5|15505|15503.5|140
1650896420000|2022-04-25 14:20:20|15505.5|15504|15507|15505.5|15507|15505.5|15505|15503.5|52
1650896430000|2022-04-25 14:20:30|15508.2|15506.7|15508.2|15506.7|15508.2|15506.7|15507|15505.5|385
1650896440000|2022-04-25 14:20:40|15507|15505.5|15508.2|15506.7|15508.2|15506.7|15507|15505.5|8
1650896450000|2022-04-25 14:20:50|15508|15506.5|15507|15505.5|15508.5|15506.7|15507|15505.5|34
1650896460000|2022-04-25 14:21:00|15506|15504.5|15507|15505.5|15507.2|15505.5|15506|15504.5|46
1650896470000|2022-04-25 14:21:10|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|6
1650896480000|2022-04-25 14:21:20|15505|15503.5|15505.7|15504.2|15506.7|15504.2|15504.7|15503.2|160
1650896500000|2022-04-25 14:21:40|15506.2|15504.7|15507.7|15506.2|15507.7|15506.2|15505.7|15504.2|57
1650896510000|2022-04-25 14:21:50|15506.7|15505.2|15506.7|15505.2|15506.7|15505.2|15505.7|15504.2|103
1650896520000|2022-04-25 14:22:00|15505.7|15504.2|15507.7|15506.2|15508.7|15507.2|15505.7|15504.2|367
1650896530000|2022-04-25 14:22:10|15506.7|15505.2|15506.7|15505.2|15507.7|15506.2|15506.7|15505.2|72
1650896540000|2022-04-25 14:22:20|15507.7|15504.7|15505.7|15504.2|15507.7|15505.2|15505.7|15504.2|105
1650896550000|2022-04-25 14:22:30|15506.7|15505.2|15506.7|15505.2|15506.7|15505.2|15506.7|15505.2|24
1650896560000|2022-04-25 14:22:40|15507.7|15506.2|15507.7|15506.2|15508|15506.2|15506.7|15505.2|39
1650896570000|2022-04-25 14:22:50|15508.7|15507.2|15507.7|15506.2|15508.7|15507.2|15507.7|15506.2|57
1650896580000|2022-04-25 14:23:00|||||||||113
1650896590000|2022-04-25 14:23:10|15508.7|15507.2|15508.7|15507.2|15508.7|15507.2|15508.7|15507.2|16
1650896600000|2022-04-25 14:23:20|15507.7|15506.2|15508.7|15506.2|15509|15507.2|15507.7|15506.2|24
1650896610000|2022-04-25 14:23:30|15507.7|15507.2|15507.7|15506.2|15509|15507.2|15507.7|15506.2|65
1650896620000|2022-04-25 14:23:40|15506.7|15505.2|15508.7|15507.2|15508.7|15507.2|15505.7|15504.2|335
1650896630000|2022-04-25 14:23:50|15509.7|15508.2|15512|15510.5|15513|15511.5|15509.7|15508.2|314
1650896640000|2022-04-25 14:24:00|15512.2|15509.7|15513|15511.5|15513|15511.5|15511|15509.5|105
1650896650000|2022-04-25 14:24:10|15512|15510.5|15509.7|15508.2|15512|15510.5|15509.7|15508.2|129
1650896660000|2022-04-25 14:24:20|15510.7|15509.5|15506.7|15505.2|15511|15509.5|15506.7|15505.2|136
1650896670000|2022-04-25 14:24:30|15507.7|15504.9|15506.7|15505.2|15507.7|15506.2|15506.7|15504.9|212
1650896680000|2022-04-25 14:24:40|15505.7|15504.2|15502.7|15501.2|15506|15504.2|15502.7|15501.2|136
1650896690000|2022-04-25 14:24:50|15503.7|15502.2|15502.7|15501.2|15504|15502.2|15502.7|15501.2|91
1650896700000|2022-04-25 14:25:00|15503.7|15502.2|15503.7|15502.2|15504|15502.2|15502.7|15501.2|63
1650896710000|2022-04-25 14:25:10|15502.7|15501.2|15502.7|15501.2|15503.7|15502.2|15502.7|15501.2|97
1650896720000|2022-04-25 14:25:20|15503.7|15502.2|15505.7|15504.2|15505.7|15504.2|15502.7|15501.2|126
1650896730000|2022-04-25 14:25:30|15504.7|15503.2|15503.7|15502.2|15505.7|15504.2|15502.7|15501.2|139
1650896740000|2022-04-25 14:25:40|15504|15501.5|15501.7|15500.2|15504|15502.2|15501.4|15499.9|77
1650896750000|2022-04-25 14:25:50|15500.7|15499.2|15500.7|15499.2|15500.7|15499.2|15500.7|15499.2|83
1650896760000|2022-04-25 14:26:00|15501.7|15500.2|15503.4|15500.9|15503.7|15502.2|15501.7|15500.2|56
1650896770000|2022-04-25 14:26:10|15503.7|15501.2|15503.7|15502.2|15504|15502.2|15502.7|15501.2|18
1650896780000|2022-04-25 14:26:20|15503.2|15501.7|15500.7|15499.2|15503.2|15501.7|15500.7|15499.2|366
1650896790000|2022-04-25 14:26:30|15501|15499.5|15500|15498.5|15501.7|15500.2|15499.7|15498.2|222
1650896800000|2022-04-25 14:26:40|15499.7|15498.2|15498.4|15496.9|15500.7|15498.2|15498.4|15496.9|84
1650896810000|2022-04-25 14:26:50|15499.4|15497.9|15496.4|15494.9|15499.7|15498.2|15496.4|15494.9|193
1650896820000|2022-04-25 14:27:00|15496.9|15495.4|15497.7|15496.2|15497.7|15496.2|15496.9|15495.4|30
1650896880000|2022-04-25 14:28:00|15495.4|15493.9|15494.2|15492.7|15495.4|15493.9|15493.2|15491.4|165
1650896890000|2022-04-25 14:28:10|15493.2|15491.7|15493.2|15491.7|15494.2|15492.7|15493.2|15491.7|652
1650896900000|2022-04-25 14:28:20|15492.2|15490.7|15494.2|15492.7|15494.2|15492.7|15492.2|15490.7|94
1650896910000|2022-04-25 14:28:30|15493.9|15491.4|15492.2|15490.7|15493.9|15491.7|15492.2|15490.7|78
1650896920000|2022-04-25 14:28:40|15491.2|15489.7|15493.2|15491.7|15493.4|15491.7|15491.2|15489.7|383
1650896930000|2022-04-25 14:28:50|15493.6|15492.1|15496.4|15493.9|15496.4|15493.9|15493.6|15491.7|82
1650896940000|2022-04-25 14:29:00|15495.4|15494.2|15493.2|15491.7|15496.4|15494.9|15493.2|15491.7|67
1650896950000|2022-04-25 14:29:10|15494.2|15491.9|15493.2|15491.7|15494.2|15491.9|15492.2|15490.7|44
1650896960000|2022-04-25 14:29:20|15492.2|15490.7|15489.2|15487.7|15492.2|15490.7|15489.2|15487.7|198
1650896970000|2022-04-25 14:29:30|15488.2|15486.7|15490.2|15488.7|15490.2|15488.7|15488.2|15486.7|138
1650896980000|2022-04-25 14:29:40|15491.2|15489.7|15490.2|15488.7|15491.4|15489.7|15490.2|15488.7|52
1650896990000|2022-04-25 14:29:50|15489.2|15487.7|15490.2|15488.7|15491.2|15488.7|15489.2|15487.7|107
1650897000000|2022-04-25 14:30:00|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|56
1650897010000|2022-04-25 14:30:10|15488.9|15487.4|15490.2|15488.7|15490.2|15488.7|15488.2|15486.7|1650
1650897020000|2022-04-25 14:30:20|15489.2|15487.7|15489.2|15487.7|15490.4|15488.7|15489.2|15487.7|105
1650897030000|2022-04-25 14:30:30|15490.2|15488.7|15489.2|15487.7|15490.4|15488.7|15489.2|15486.9|46
1650897040000|2022-04-25 14:30:40|15490.1|15488.6|15488.2|15486.7|15490.2|15488.7|15488.2|15486.7|434
1650897050000|2022-04-25 14:30:50|15489.2|15487.7|15490.2|15488.7|15490.2|15488.7|15487.2|15485.7|127
1650897060000|2022-04-25 14:31:00|15489.7|15488.2|15490.2|15488.7|15491.2|15489.7|15489.2|15487.7|214
1650897070000|2022-04-25 14:31:10|15491.2|15489.7|15491.2|15489.7|15491.4|15489.7|15490.2|15488.7|30
1650897080000|2022-04-25 14:31:20|15490.7|15489.2|15490.2|15488.7|15490.7|15489.2|15489.2|15487.7|178
1650897090000|2022-04-25 14:31:30|15490.4|15487.7|15491.2|15489.7|15491.2|15489.7|15490.2|15487.7|29
1650897100000|2022-04-25 14:31:40|15492.2|15488.7|15492.2|15489.7|15492.4|15490.7|15490.2|15488.4|147
1650897110000|2022-04-25 14:31:50|15493.2|15490.7|15492.2|15490.7|15494.2|15492.7|15492.2|15490.7|46
1650897120000|2022-04-25 14:32:00|15491.2|15489.7|15491.2|15489.7|15492.2|15489.9|15490.2|15488.7|150
1650897130000|2022-04-25 14:32:10|15490.2|15488.7|15490.2|15488.7|15491.2|15489.7|15490.2|15488.7|48
1650897140000|2022-04-25 14:32:20|15490.7|15489.2|15490.2|15488.7|15491.2|15489.7|15490.2|15488.7|81
1650897150000|2022-04-25 14:32:30|15489.2|15487.7|15489.2|15487.7|15490.2|15488.7|15488.2|15486.7|159
1650897160000|2022-04-25 14:32:40|15489.4|15486.9|15488.2|15486.7|15489.4|15486.9|15488.2|15486.7|61
1650897170000|2022-04-25 14:32:50|15488.6|15487.1|15488.2|15486.7|15489.2|15487.7|15488.2|15486.7|79
1650897180000|2022-04-25 14:33:00|15487.2|15485.7|15487.2|15485.7|15487.2|15485.7|15486.2|15484.7|133
1650897190000|2022-04-25 14:33:10|15488.2|15486.7|15486.9|15485.4|15490.2|15488.7|15486.9|15485.4|423
1650897200000|2022-04-25 14:33:20|15487.2|15485.7|15486.9|15485.4|15489.2|15486.9|15486.9|15485.4|533
1650897210000|2022-04-25 14:33:30|15487.9|15486.4|15488.2|15486.7|15488.4|15486.9|15486.9|15485.1|121
1650897220000|2022-04-25 14:33:40|15490.2|15488.7|15489.2|15487.7|15490.2|15488.7|15489.2|15487.4|27
1650897230000|2022-04-25 14:33:50|||||||||1
1650897240000|2022-04-25 14:34:00|15490.2|15488.7|15492.2|15490.7|15492.2|15490.7|15489.2|15487.7|95
1650897250000|2022-04-25 14:34:10|15491.2|15489.7|15489.2|15487.7|15491.2|15489.7|15489.2|15487.7|70
1650897260000|2022-04-25 14:34:20|15490.2|15488.4|15487.9|15486.4|15490.2|15488.7|15487.9|15486.4|63
1650897270000|2022-04-25 14:34:30|15489.4|15486.9|15486.9|15485.4|15489.4|15486.9|15486.9|15485.4|108
1650897280000|2022-04-25 14:34:40|15485.9|15484.4|15485.9|15484.4|15486.9|15485.4|15485.9|15484.1|147
1650897290000|2022-04-25 14:34:50|15486.9|15485.4|15486.9|15485.4|15486.9|15485.4|15486.4|15484.4|54
1650897300000|2022-04-25 14:35:00|15485.9|15484.4|15488.2|15486.7|15489.4|15487.9|15485.9|15484.4|123
1650897310000|2022-04-25 14:35:10|15487.6|15486.1|15487.9|15486.4|15488.4|15486.9|15486.9|15485.4|76
1650897320000|2022-04-25 14:35:20|15487.4|15485.9|15486.9|15485.4|15488.4|15486.9|15486.9|15485.4|714
1650897330000|2022-04-25 14:35:30|15487.9|15486.4|15488.2|15486.7|15488.4|15486.7|15486.9|15485.4|21
1650897340000|2022-04-25 14:35:40|15489.2|15487.7|15491.2|15489.7|15492.2|15489.7|15489.2|15487.7|61
1650897350000|2022-04-25 14:35:50|15492.2|15490.4|15491.6|15490.1|15492.2|15490.7|15491.2|15489.7|167
1650897360000|2022-04-25 14:36:00|15491.2|15489.7|15491.2|15489.7|15492.2|15490.7|15491.2|15489.7|106
1650897370000|2022-04-25 14:36:10|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15491.2|15489.7|32
1650897380000|2022-04-25 14:36:20||15489.7||15490.7||15490.7||15489.7|26
1650897390000|2022-04-25 14:36:30|15493.2|15491.9|15493.2|15491.7|15494.2|15492.7|15492.2|15490.7|448
1650897400000|2022-04-25 14:36:40|15492.9|15490.7|15493.2|15491.7|15493.4|15491.9|15492.9|15490.7|48
1650897410000|2022-04-25 14:36:50|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|201
1650897420000|2022-04-25 14:37:00|15491.2|15489.7|15488.2|15486.7|15493.2|15490.7|15488.2|15486.7|94
1650897430000|2022-04-25 14:37:10|15489.2|15487.7|15489.2|15487.7|15490.2|15488.7|15488.2|15486.7|78
1650897440000|2022-04-25 14:37:20|15488.2|15486.7|15488.2|15486.7|15489.2|15487.7|15488.2|15486.7|96
1650897450000|2022-04-25 14:37:30|15489.2|15487.7|15488.2|15486.7|15489.2|15487.7|15488.2|15486.7|477
1650897460000|2022-04-25 14:37:40|15489.4|15486.9|15488.2|15486.7|15489.4|15486.9|15488.2|15486.7|26
1650897470000|2022-04-25 14:37:50|15489.2|15487.7|15488.2|15486.7|15489.2|15487.7|15488.2|15486.7|37
1650897480000|2022-04-25 14:38:00|15489.2|15487.7|15489.2|15486.7|15489.4|15487.7|15488.2|15486.7|49
1650897490000|2022-04-25 14:38:10|15488.2|15487.4|15488.2|15486.7|15489.2|15487.7|15488.2|15486.7|120
1650897500000|2022-04-25 14:38:20|15487.2|15484.7|15487.2|15485.7|15487.2|15485.7|15487.2|15484.7|30
1650897510000|2022-04-25 14:38:30|15486.9|15485.4|15483.9|15482.4|15488.2|15486.7|15483.9|15482.4|179
1650897520000|2022-04-25 14:38:40|15484.4|15482.9|15483.9|15482.4|15485.2|15483.7|15483.9|15482.4|169
1650897530000|2022-04-25 14:38:50|15485.2|15483.7|15484.9|15483.4|15485.2|15483.7|15484.9|15483.4|34
1650897540000|2022-04-25 14:39:00|15485.4|15482.9|15485.2|15483.7|15485.4|15483.7|15483.9|15482.4|5
1650897550000|2022-04-25 14:39:10|15484.9|15483.4|15486.9|15485.4|15488.2|15486.7|15483.9|15482.4|252
1650897560000|2022-04-25 14:39:20|15487.4|15485.9|15488.2|15485.7|15488.2|15485.9|15486.9|15485.4|36
1650897570000|2022-04-25 14:39:30|15487.2|15485.4|15485.2|15483.7|15487.2|15485.7|15484.9|15483.4|87
1650897580000|2022-04-25 14:39:40|15485.4|15482.9|15483.9|15482.4|15485.4|15483.7|15482.9|15481.4|165
1650897590000|2022-04-25 14:39:50|15483.7|15482.2|15485.2|15483.7|15485.2|15483.7|15482.9|15481.2|59
1650897600000|2022-04-25 14:40:00|15484.9|15483.4|15485.2|15483.7|15485.2|15483.7|15484.9|15483.4|17
1650897610000|2022-04-25 14:40:10|15484.4|15482.7|15483.9|15482.4|15484.4|15483.7|15482.9|15481.4|163
1650897620000|2022-04-25 14:40:20|||||||||11
1650897630000|2022-04-25 14:40:30|||||||||6
1650897640000|2022-04-25 14:40:40|15482.9|15481.4|15481.9|15480.4|15483.2|15481.4|15481.9|15480.4|66
1650897650000|2022-04-25 14:40:50|15480.9|15479.4|15481.9|15480.4|15481.9|15480.4|15480.9|15479.4|57
1650897660000|2022-04-25 14:41:00|15482.9|15481.4|15482.9|15481.4|15482.9|15481.4|15482.9|15481.4|1074
1650897670000|2022-04-25 14:41:10|15481.4|15479.9|15478.7|15477.2|15481.9|15480.4|15478.7|15477.2|139
1650897680000|2022-04-25 14:41:20|15479.2|15477.7|15479.9|15478.4|15480.9|15479.2|15478.7|15477.2|41
1650897690000|2022-04-25 14:41:30|||||||||1
1650897700000|2022-04-25 14:41:40|15480.9|15479.4|15480.9|15478.4|15481.9|15480.4|15478.7|15477.2|108
1650897710000|2022-04-25 14:41:50|15479.9|15479.4|15480.9|15479.4|15480.9|15479.4|15479.9|15479.4|62
1650897720000|2022-04-25 14:42:00|15480.4|15478.9|15481.9|15480.4|15481.9|15480.4|15480.4|15478.2|142
1650897730000|2022-04-25 14:42:10|15480.9|15479.4|15479.9|15478.4|15480.9|15479.4|15479.9|15478.2|78
1650897740000|2022-04-25 14:42:20|15480.9|15479.4|15482.9|15481.4|15483.9|15482.4|15480.9|15479.4|85
1650897750000|2022-04-25 14:42:30|15483.9|15482.4|15482.9|15481.4|15483.9|15482.4|15482.9|15481.4|39
1650897760000|2022-04-25 14:42:40|||||||||3
1650897770000|2022-04-25 14:42:50|15481.9|15480.4|15481.9|15480.4|15481.9|15480.4|15480.9|15479.2|27
1650897780000|2022-04-25 14:43:00|15482.4|15480.9|15482.9|15481.4|15482.9|15481.4|15482.4|15480.9|67
1650897790000|2022-04-25 14:43:10|15482.4|15480.9|15483.9|15482.4|15483.9|15482.4|15481.9|15480.2|80
1650897800000|2022-04-25 14:43:20|15484.9|15483.4|15488|15486.5|15488|15486.5|15484.9|15483.4|370
1650897810000|2022-04-25 14:43:30|15489|15487.5|15489|15487.5|15490|15488.5|15489|15487.5|101
1650897820000|2022-04-25 14:43:40|15490|15488.5|15489|15487.5|15490|15488.5|15489|15487.5|74
1650897830000|2022-04-25 14:43:50|15489.7|15487.2|15489|15487.5|15489.7|15487.5|15489|15487.2|593
1650897840000|2022-04-25 14:44:00|15490|15488.5|15491.5|15490|15491.5|15490|15489|15487.5|211
1650897850000|2022-04-25 14:44:10|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|123
1650897860000|2022-04-25 14:44:20|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15492.2|15490.7|243
1650897870000|2022-04-25 14:44:30|15492.2|15490.7|15491.7|15490.2|15492.2|15490.7|15491.7|15490.2|56
1650897880000|2022-04-25 14:44:40|15492.2|15490.7|15490.4|15488.9|15493|15490.7|15490.4|15488.9|344
1650897890000|2022-04-25 14:44:50|15491|15489.5|15491.4|15489.9|15492.4|15490.9|15491|15489.5|85
1650897900000|2022-04-25 14:45:00|15492.2|15489.7|15492.4|15490.9|15492.4|15490.9|15492.2|15489.7|139
1650897910000|2022-04-25 14:45:10|15492.9|15491.4|15492.2|15490.7|15492.9|15491.4|15492.2|15490.7|115
1650897920000|2022-04-25 14:45:20|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|15491.2|15489.7|96
1650897930000|2022-04-25 14:45:30|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|15490.2|15488.7|92
1650897940000|2022-04-25 14:45:40|15490.7|15489.2|15491.2|15489.7|15491.2|15489.7|15490.2|15488.7|50
1650897950000|2022-04-25 14:45:50|||||||||647
1650897960000|2022-04-25 14:46:00|15490.9|15489.4|15491.7|15490.2|15491.7|15490.2|15490.9|15489.4|99
1650897970000|2022-04-25 14:46:10|15492.1|15490.6|15492.4|15490.9|15492.4|15490.9|15491.7|15489.9|268
1650897980000|2022-04-25 14:46:20|15491.7|15490.2|15488.2|15486.7|15491.7|15490.2|15488.2|15486.7|102
1650897990000|2022-04-25 14:46:30|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15488.2|15486.7|44
1650898000000|2022-04-25 14:46:40|15488.7|15487.2|15488.2|15486.7|15489.2|15487.7|15488.2|15486.7|88
1650898010000|2022-04-25 14:46:50|15487.2|15485.7|15488.2|15486.7|15488.2|15486.7|15487.2|15485.7|194
1650898020000|2022-04-25 14:47:00|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|15489.2|15487.7|87
1650898030000|2022-04-25 14:47:10|15489.9|15488.4|15493.2|15491.7|15493.2|15491.7|15489.9|15488.4|103
1650898040000|2022-04-25 14:47:20|15492.2|15490.7|15491.9|15490.4|15492.2|15490.7|15491.9|15490.4|17
1650898050000|2022-04-25 14:47:30|15492.9|15491.4|15492.2|15490.7|15493.2|15491.7|15491.9|15490.4|205
1650898060000|2022-04-25 14:47:40|15492.7|15491.2|15493.2|15491.7|15493.2|15491.7|15492.7|15491.2|17
1650898070000|2022-04-25 14:47:50|15492.2|15490.7|15491.2|15489.7|15492.2|15490.7|15491.2|15489.7|126
1650898080000|2022-04-25 14:48:00|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|15492.2|15490.7|1
1650898090000|2022-04-25 14:48:10|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|15493.2|15491.7|39
1650898100000|2022-04-25 14:48:20|15494.2|15492.7|15494.2|15492.7|15495.4|15493.9|15494.2|15492.7|166
1650898160000|2022-04-25 14:49:20|15497.4|15495.9|15497.4|15494.9|15497.4|15495.9|15496.4|15494.9|1211
1650898170000|2022-04-25 14:49:30|15496.7|15495.2|15497.4|15495.9|15497.4|15495.9|15496.4|15494.9|33
1650898180000|2022-04-25 14:49:40|15498.4|15496.9|15499.4|15497.9|15499.4|15497.9|15498.4|15495.9|58
1650898190000|2022-04-25 14:49:50|15498.4|15496.9|15498.4|15496.9|15498.4|15496.9|15498.4|15496.9|16
1650898200000|2022-04-25 14:50:00|15499.4|15497.9|15496.4|15494.9|15499.4|15497.9|15496.4|15494.9|92
1650898210000|2022-04-25 14:50:10|15497.4|15495.9|15499.4|15497.9|15499.4|15497.9|15497.4|15495.9|85
1650898220000|2022-04-25 14:50:20|15498.4|15496.9|15499.4|15497.9|15499.4|15497.9|15498.4|15496.9|171
1650898230000|2022-04-25 14:50:30|15500.9|15499.4|15500.4|15498.9|15501.4|15499.9|15500.4|15498.7|147
1650898240000|2022-04-25 14:50:40|15501.4|15499.9|15500.4|15498.9|15501.4|15499.9|15500.4|15498.9|40
1650898250000|2022-04-25 14:50:50|15501.4|15498.7|15501.4|15499.9|15501.4|15499.9|15500.4|15498.7|65
1650898260000|2022-04-25 14:51:00|15500.4|15498.9|15500.4|15498.9|15500.7|15498.9|15499.4|15497.9|48
1650898270000|2022-04-25 14:51:10|15500.9|15499.4|15502.4|15500.9|15502.4|15500.9|15500.9|15499.4|119
1650898280000|2022-04-25 14:51:20|15501.4|15499.9|15503.4|15501.9|15503.7|15501.9|15501.4|15499.9|215
1650898290000|2022-04-25 14:51:30|15502.4|15500.9|15503.4|15501.9|15504.7|15502.2|15502.4|15500.9|88
1650898300000|2022-04-25 14:51:40|15503.9|15502.4|15504.4|15502.9|15505.4|15503.9|15503.4|15501.9|302
1650898310000|2022-04-25 14:51:50|15503.4|15501.9|15504.4|15502.9|15504.4|15502.9|15503.4|15501.9|62
1650898320000|2022-04-25 14:52:00|15503.4|15501.9|15503.4|15501.9|15503.4|15501.9|15501.4|15499.9|221
1650898330000|2022-04-25 14:52:10|15502.4|15500.9|15501.4|15499.9|15502.4|15500.9|15501.4|15499.7|92
1650898340000|2022-04-25 14:52:20|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.7|90
1650898350000|2022-04-25 14:52:30|15500.4|15498.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.7|26
1650898360000|2022-04-25 14:52:40|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|56
1650898370000|2022-04-25 14:52:50|15501.4|15499.9|15503.4|15501.9|15503.4|15501.9|15501.4|15499.7|154
1650898380000|2022-04-25 14:53:00|15503.9|15502.4|15506.4|15504.9|15506.4|15504.9|15503.9|15502.4|243
1650898390000|2022-04-25 14:53:10|15505.4|15503.9|15506.4|15504.9|15506.4|15504.9|15505.4|15503.9|158
1650898400000|2022-04-25 14:53:20|15507.4|15505.9|15508.5|15506|15508.8|15506.3|15506.4|15504.9|161
1650898410000|2022-04-25 14:53:30|15507.5|15505|15505.2|15503.7|15507.5|15505|15505.2|15503.7|85
1650898420000|2022-04-25 14:53:40|15504.8|15503.3|15504.7|15503.2|15506|15504.5|15504|15502.5|201
1650898430000|2022-04-25 14:53:50|15505|15503.5|15505|15502.5|15505|15503.5|15504|15502.5|144
1650898440000|2022-04-25 14:54:00|15504.5|15503|15504|15502.5|15505|15503.5|15504|15502.5|33
1650898450000|2022-04-25 14:54:10|15505|15503.5|15502.7|15501.2|15505|15503.5|15502.7|15501.2|97
1650898460000|2022-04-25 14:54:20|15504|15502.5|15505|15503.5|15505|15503.5|15504|15502.5|27
1650898470000|2022-04-25 14:54:30|15504.7|15503.2|15504|15502.5|15505|15503.5|15504|15502.5|130
1650898480000|2022-04-25 14:54:40|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|57
1650898490000|2022-04-25 14:54:50|15504.5|15503|15505|15503.5|15505.2|15503.5|15504|15502.5|111
1650898500000|2022-04-25 14:55:00|15506|15504.5|15504|15502.5|15506.2|15504.5|15504|15502.5|139
1650898510000|2022-04-25 14:55:10|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|7
1650898520000|2022-04-25 14:55:20|15505.5|15504|15508|15506.5|15508|15506.5|15505.5|15504|32
1650898580000|2022-04-25 14:56:20|||||||||14
1650898590000|2022-04-25 14:56:30|15507|15505.5|15507|15505.5|15508|15506.5|15507|15505.5|100
1650898600000|2022-04-25 14:56:40|15507.5|15506|15508|15506.5|15508|15506.5|15507.5|15506|141
1650898610000|2022-04-25 14:56:50|15507|15505.5|15507|15505.5|15508.2|15505.7|15507|15505.5|127
1650898620000|2022-04-25 14:57:00|15508|15505.7|15508|15506.5|15508|15506.5|15507|15505.5|100
1650898630000|2022-04-25 14:57:10|15509|15507.5|15510|15507.5|15510|15508.5|15509|15507.5|78
1650898640000|2022-04-25 14:57:20|15509.7|15508.2|15510|15508.5|15510|15508.5|15509|15507.5|34
1650898650000|2022-04-25 14:57:30|15511.2|15508.7|15511.2|15509.7|15511.5|15509.7|15508.7|15507.2|269
1650898660000|2022-04-25 14:57:40|15512.2|15510.7|15512.2|15510.7|15512.2|15510.7|15512.2|15510.7|97
1650898670000|2022-04-25 14:57:50|15513.2|15511|15512.2|15510.7|15513.2|15511|15512.2|15510.7|136
1650898680000|2022-04-25 14:58:00|15513.2|15511.7|15515.2|15513.7|15515.2|15513.7|15512.2|15511.7|85
1650898690000|2022-04-25 14:58:10|15516.2|15514.2|15515.2|15513.7|15516.2|15514.2|15515.2|15513.7|168
1650898700000|2022-04-25 14:58:20|15515.8|15514.3|15516.2|15513.7|15516.2|15514.7|15515.2|15513.7|262
1650898710000|2022-04-25 14:58:30|15515.2|15513.5|15513.2|15511.7|15516.2|15514.7|15513.2|15511.7|195
1650898720000|2022-04-25 14:58:40|15514.2|15512.7|15515.2|15513.7|15515.2|15513.7|15514|15511.7|216
1650898730000|2022-04-25 14:58:50|15516.2|15514.7|15516.2|15514.7|15516.2|15514.7|15516.2|15514.7|58
1650898740000|2022-04-25 14:59:00|15515.2|15513.7|15514.2|15512.7|15515.2|15513.7|15513.2|15511.7|214
1650898750000|2022-04-25 14:59:10|15514.5|15512|15512.2|15510.7|15514.5|15512.3|15512.2|15510.7|165
1650898760000|2022-04-25 14:59:20|15511.2|15509.7|15511.2|15509.7|15512.2|15510.7|15510.7|15508.2|325
1650898770000|2022-04-25 14:59:30|15510|15508.5|15511.2|15509.7|15511.2|15509.7|15509.1|15507.6|73
1650898780000|2022-04-25 14:59:40|15512.2|15510.7|15512.2|15510.7|15512.2|15510.7|15511.2|15509.7|233
1650898790000|2022-04-25 14:59:50|15513.2|15511.7|15514.2|15512.7|15514.2|15512.7|15512.2|15510.7|164
1650898800000|2022-04-25 15:00:00|||||||||18
1650898860000|2022-04-25 15:01:00|15515.2|15513.7|15515.2|15513.7|15515.2|15513.7|15515.2|15513.7|25
1650898870000|2022-04-25 15:01:10|15516.2|15514.7|15515.2|15513.7|15516.5|15514.7|15515.2|15513.7|147
1650898880000|2022-04-25 15:01:20|15514.2|15512.7|15511.2|15509.7|15515.2|15513.7|15511.2|15509.7|96
1650898890000|2022-04-25 15:01:30|15508.1|15506.6|15509|15507.5|15510|15508.5|15508.1|15506.6|83
1650898900000|2022-04-25 15:01:40|15508|15506.5|15508|15506.5|15508.5|15507|15507|15505.2|60
1650898910000|2022-04-25 15:01:50|15509|15507.5|15509|15507.5|15509|15507.5|15508|15506.5|98
1650898920000|2022-04-25 15:02:00|15510|15508.5|15510|15508.5|15510|15508.5|15509|15507.5|114
1650898930000|2022-04-25 15:02:10|15507.9|15506.4|15510|15508.5|15510|15508.5|15507.9|15506.4|47
1650898940000|2022-04-25 15:02:20|15511.2|15509.7|15512.2|15510.7|15512.2|15510.7|15511.2|15509.7|67
1650898950000|2022-04-25 15:02:30|15513.2|15511.7|15512.2|15510.7|15514.2|15512.7|15512.2|15510.7|229
1650898960000|2022-04-25 15:02:40|15511.8|15510.3|15512.2|15509.7|15512.2|15510.7|15511.2|15509.5|107
1650898970000|2022-04-25 15:02:50|15511.2|15509.2|15510|15508.5|15511.2|15509.5|15509|15507.5|618
1650898980000|2022-04-25 15:03:00|15510.2|15508.7|15511.2|15509.7|15512.2|15510.7|15508.9|15506.4|243
1650898990000|2022-04-25 15:03:10|15510|15508.5|15511.5|15510|15512.2|15510|15510|15508.5|136
1650899000000|2022-04-25 15:03:20|15511.2|15509.7|15509|15507.5|15511.2|15509.7|15507.9|15506.4|184
1650899010000|2022-04-25 15:03:30|15510|15508.5|15510|15508.5|15510|15508.5|15510|15507.5|80
1650899020000|2022-04-25 15:03:40|15511.2|15509.7|15511.2|15509.7|15512.2|15510.7|15510|15508.5|141
1650899030000|2022-04-25 15:03:50|15510.7|15509.2|15510|15508.5|15511|15509.2|15509|15507.5|52
1650899040000|2022-04-25 15:04:00|15509|15507.5|15507|15505.5|15509|15507.5|15507|15505.5|427
1650899050000|2022-04-25 15:04:10|15507.5|15506|15506|15504.5|15507.5|15506|15505|15503.5|129
1650899060000|2022-04-25 15:04:20|15506.5|15505|15505.7|15504.2|15508|15506.5|15505.7|15504.2|328
1650899070000|2022-04-25 15:04:30|15504.7|15503.2|15503.7|15502.2|15504.7|15503.2|15502.7|15501.2|418
1650899080000|2022-04-25 15:04:40|15502.7|15501.2|15504.7|15503.2|15504.7|15503.2|15502.7|15501.2|231
1650899090000|2022-04-25 15:04:50|15505.5|15504|15504.7|15503.2|15505.5|15504|15504.7|15503.2|74
1650899100000|2022-04-25 15:05:00|15505.5|15503|15507.7|15506.2|15507.7|15506.2|15505.5|15503|51
1650899110000|2022-04-25 15:05:10|15506.7|15505.2|15506.7|15505.2|15506.7|15505.2|15506.7|15505.2|92
1650899120000|2022-04-25 15:05:20|15507|15505.5|15508.7|15507.2|15510|15508.5|15506.7|15505.2|239
1650899130000|2022-04-25 15:05:30|15509|15507.5|15510|15508.5|15510|15508.5|15507.7|15506|93
1650899140000|2022-04-25 15:05:40|15510.5|15509|15510|15508.5|15511.2|15509.7|15510|15508.5|102
1650899150000|2022-04-25 15:05:50|15511|15509|15512.2|15510.7|15512.2|15510.7|15510|15509|34
1650899160000|2022-04-25 15:06:00|15513.2|15511.7|15513.2|15511.7|15513.2|15511.7|15511|15509.5|299
1650899170000|2022-04-25 15:06:10|||||||||14
1650899180000|2022-04-25 15:06:20|15514.2|15512.7|15512.2|15510.7|15514.2|15512.7|15511.2|15509.5|128
1650899190000|2022-04-25 15:06:30|15512.8|15511.3|15512.2|15510.7|15513.2|15511.7|15511.2|15509.7|179
1650899200000|2022-04-25 15:06:40|15511.2|15509.7|15512.2|15510.7|15512.2|15510.7|15511.2|15509.7|88
1650899210000|2022-04-25 15:06:50|15512|15509.7|15507|15505.5|15512.2|15510.7|15507|15504.5|49
1650899220000|2022-04-25 15:07:00|15508|15506.5|15508|15505.5|15508|15506.5|15508|15505.5|91
1650899230000|2022-04-25 15:07:10|15507.2|15505.7|15509|15507.5|15509|15507.5|15507|15505.5|48
1650899240000|2022-04-25 15:07:20|15510|15508.5|15512.2|15510.7|15512.2|15510.7|15509|15507.5|248
1650899250000|2022-04-25 15:07:30|15512|15509.5|15511.2|15509.7|15512.2|15510.7|15511.2|15509.5|204
1650899260000|2022-04-25 15:07:40|15512.2|15510.7|15511.2|15509.7|15512.2|15510.7|15510.8|15509.3|255
1650899270000|2022-04-25 15:07:50|15510|15508.5|15510|15508.5|15511.2|15509.7|15507.9|15506.4|29
1650899280000|2022-04-25 15:08:00|15511.2|15509.7|15511.2|15509.7|15512.2|15510.7|15507.9|15506.4|252
1650899290000|2022-04-25 15:08:10|15512.2|15510.7|15513.2|15511.7|15513.2|15511.7|15511.2|15509.7|52
1650899300000|2022-04-25 15:08:20|15512.7|15511.2|15514.2|15512.7|15515.2|15512.7|15512.2|15510.7|88
1650899310000|2022-04-25 15:08:30|15515.2|15513.7|15512.2|15510.7|15515.2|15513.7|15512.2|15510.7|45
1650899320000|2022-04-25 15:08:40|15513.2|15511.7|15512.2|15510.7|15514.2|15512.7|15512.2|15510.7|296
1650899330000|2022-04-25 15:08:50|15513.2|15511.7|15512.2|15510.7|15514.2|15512.7|15512.2|15510.7|302
1650899340000|2022-04-25 15:09:00|15513.2|15511.7|15512.2|15510.7|15513.2|15511.7|15512.2|15510.7|38
1650899350000|2022-04-25 15:09:10|15513.2|15511.7|15512.2|15510.7|15513.2|15511.7|15512.2|15510.7|82
1650899360000|2022-04-25 15:09:20|15513.2|15511.7|15514.3|15512.8|15514.5|15512.8|15513.2|15511.7|222
1650899370000|2022-04-25 15:09:30|15513.3|15511.8|15515.3|15512.8|15515.5|15513.8|15513.3|15511.8|87
1650899380000|2022-04-25 15:09:40|15515|15513.8|15515.3|15513.8|15515.3|15513.8|15514.3|15512.5|127
1650899390000|2022-04-25 15:09:50|15516|15514.5|15516.7|15515.2|15516.7|15515.2|15516|15514.5|110
1650899400000|2022-04-25 15:10:00|15517.5|15516|15520.3|15518.8|15520.3|15518.8|15517.5|15516|145
1650899410000|2022-04-25 15:10:10|15520.7|15519.2|15521.3|15519.8|15521.3|15519.8|15520.3|15518.8|63
1650899420000|2022-04-25 15:10:20|15522.3|15520.8|15523.5|15522|15523.5|15522|15522.3|15520.8|175
1650899430000|2022-04-25 15:10:30|15522.5|15521|15519.3|15517.8|15522.5|15521|15519.3|15517.8|75
1650899440000|2022-04-25 15:10:40|15520.3|15518.8|15520.3|15518.8|15520.3|15518.8|15519.3|15517.8|101
1650899450000|2022-04-25 15:10:50|15519.3|15517.8|15520.3|15518.8|15520.3|15518.8|15519.3|15517.8|90
1650899460000|2022-04-25 15:11:00|15521.3||15520.3||15521.3||15520.3||12
1650899470000|2022-04-25 15:11:10|15521.3||15520.3||15521.3||15520.3||54
1650899480000|2022-04-25 15:11:20|15519.3|15517.8|15519.3|15517.8|15520.3|15518.8|15519.3|15517.8|47
1650899490000|2022-04-25 15:11:30|15520.3|15518.8|15520.3|15518.8|15521.3|15518.8|15519.3|15517.8|98
1650899500000|2022-04-25 15:11:40|15521.3|15519.8|15520.3|15518.8|15521.3|15519.8|15520.3|15518.8|451
1650899510000|2022-04-25 15:11:50|15519.3|15517.8|15518.3|15516.8|15519.3|15517.8|15517.3|15515.8|129
1650899520000|2022-04-25 15:12:00|15519.3|15517.8|15519.3|15517.8|15520.3|15518.8|15518.3|15516.8|97
1650899530000|2022-04-25 15:12:10|15521.3|15519.8|15521.3|15519.8|15522.3|15520.8|15520.3|15518.8|1210
1650899540000|2022-04-25 15:12:20|15520.3|15518.8|15521.3|15519.8|15521.3|15519.8|15520.3|15518.8|118
1650899550000|2022-04-25 15:12:30|15520.3|15518.8|15519.3|15517.8|15520.3|15518.8|15518.3|15516.8|120
1650899560000|2022-04-25 15:12:40|15520.3|15518.8|15519.3|15517.8|15520.3|15518.8|15519.3|15517.8|56
1650899570000|2022-04-25 15:12:50|15520.3|15518.8|15517.3|15515.8|15520.3|15518.8|15517.3|15515.8|125
1650899580000|2022-04-25 15:13:00|15517.7|15516.2|15518.3|15516.8|15518.3|15516.8|15517.7|15516.2|46
1650899590000|2022-04-25 15:13:10|15517.3|15515.8|15516.3|15514.8|15518.3|15516.8|15516.3|15514.8|209
1650899600000|2022-04-25 15:13:20|15517.3|15515.8|15517.3|15515.8|15517.3|15515.8|15516.3|15514.8|73
1650899610000|2022-04-25 15:13:30|15518.3|15516.8|15518.3|15516.8|15518.3|15516.8|15517.3|15515.8|118
1650899620000|2022-04-25 15:13:40|15517.3|15515.8|15519.3|15517.8|15519.3|15517.8|15517.3|15515.8|55
1650899630000|2022-04-25 15:13:50|15518.3|15516.8|15517.3|15515.8|15519.3|15517.8|15517.3|15515.8|251
1650899640000|2022-04-25 15:14:00|15518.3|15516.8|15519.3|15517.8|15519.3|15517.8|15518.3|15516.8|114
1650899650000|2022-04-25 15:14:10|15520.3|15518.8|15521.3|15519.8|15521.3|15519.8|15520.3|15518.8|166
1650899660000|2022-04-25 15:14:20|15522.3|15520.8|15522.3|15520.8|15523.3|15521.8|15521.3|15519.8|282
1650899670000|2022-04-25 15:14:30|15521.3|15519.8|15522.3|15520.8|15522.3|15520.8|15521.3|15519.8|302
1650899680000|2022-04-25 15:14:40|15521.3|15519.8|15521.3|15519.8|15521.3|15519.8|15520.3|15518.8|467
1650899690000|2022-04-25 15:14:50|15522.3|15520.8|15518.3|15516.8|15522.3|15520.8|15518.3|15516.8|515
1650899700000|2022-04-25 15:15:00|15519.3|15517.8|15519.3|15517.8|15520.3|15518.8|15518.3|15516.8|201
1650899760000|2022-04-25 15:16:00|15520.3|15518.8|15520.3|15518.8|15520.3|15518.8|15520.3|15518.8|50
1650899770000|2022-04-25 15:16:10|15521.3|15519.8|15521.3|15519.8|15522.3|15520.8|15521.3|15519.8|47
1650899780000|2022-04-25 15:16:20|15522.3|15520.8|15522.3|15520.8|15522.3|15520.8|15521.3|15519.8|27
1650899790000|2022-04-25 15:16:30|15522.5|15520|15522.3|15520.8|15522.5|15520.8|15521.3|15519.8|42
1650899800000|2022-04-25 15:16:40|15523.3|15521.8|15522.3|15520.8|15523.3|15521.8|15522.3|15520.8|45
1650899810000|2022-04-25 15:16:50|15523.3|15521.8|15522.3|15520.8|15523.3|15521.8|15522.3|15520.8|60
1650899820000|2022-04-25 15:17:00|15521.3|15519.8|15523.3|15521.8|15523.8|15522.3|15521.3|15519.8|77
1650899830000|2022-04-25 15:17:10|15524.3|15522.8|15523.3|15521.8|15524.3|15522.8|15522.3|15520.5|137
1650899840000|2022-04-25 15:17:20|15522.3|15520.8|15523.3|15521.8|15523.3|15521.8|15522.3|15520.8|34
1650899850000|2022-04-25 15:17:30|15524.3|15522.8|15524.3|15522.8|15525.3|15523.8|15523.3|15521.8|78
1650899860000|2022-04-25 15:17:40|||||||||26
1650899870000|2022-04-25 15:17:50|15523.7|15522.2|15523.3|15521.8|15524.3|15522.8|15523.3|15521.8|228
1650899880000|2022-04-25 15:18:00|15524.3|15521.5|15523.3|15521.8|15524.3|15522.5|15523.3|15521.5|103
1650899890000|2022-04-25 15:18:10|15522.3|15520.8|15523.3|15521.8|15524.3|15522.8|15522.3|15520.8|239
1650899900000|2022-04-25 15:18:20|15524.3|15522.8|15524.3|15522.8|15524.3|15522.8|15523.3|15521.8|75
1650899910000|2022-04-25 15:18:30|15525|15522.5|15529.5|15528|15529.5|15528|15525|15522.5|589
1650899920000|2022-04-25 15:18:40|15528.5|15527|15528.5|15527|15528.5|15527|15527.5|15526|286
1650899930000|2022-04-25 15:18:50|15529.5|15528|15529.5|15527|15529.5|15528|15529.5|15527|233
1650899940000|2022-04-25 15:19:00|15528.8|15527.3|15527.5|15526|15528.8|15527.3|15527.5|15526|92
1650899950000|2022-04-25 15:19:10|15526.5|15525|15526.5|15525|15526.5|15525|15526.5|15525|143
1650899960000|2022-04-25 15:19:20|15525.3|15523.8|15524|15522.5|15525.3|15523.8|15524|15522.5|169
1650899970000|2022-04-25 15:19:30|15523.3|15521.8|15524.3|15522.8|15524.5|15522.8|15523.3|15521.8|77
1650899980000|2022-04-25 15:19:40|15525.3|15521.8|15524.3|15522.8|15525.3|15522.8|15523.3|15521.8|60
1650899990000|2022-04-25 15:19:50|15525.3|15523.8|15524.3|15522.8|15525.5|15523.8|15524.3|15522.8|78
1650900000000|2022-04-25 15:20:00|15523.3|15521.8|15523.5|15522|15523.5|15522|15522.5|15520.8|239
1650900010000|2022-04-25 15:20:10|15524.3|15522.8|15523.3|15521.8|15524.3|15522.8|15522.3|15520.8|147
1650900020000|2022-04-25 15:20:20|15524.3|15522.8|15525.3|15523.8|15525.3|15523.8|15523.3|15521.8|154
1650900030000|2022-04-25 15:20:30|15524.8|15523.3|15523.3|15521.8|15525.3|15523.8|15523|15520.8|92
1650900040000|2022-04-25 15:20:40|15523|15520.8|15523.3|15521.8|15523.3|15521.8|15522.3|15520.8|263
1650900050000|2022-04-25 15:20:50|15522.3|15520.8|15522.3|15520.8|15523.3|15520.8|15522.3|15520.8|53
1650900060000|2022-04-25 15:21:00|15523.3|15521.8|15524.3|15522.8|15524.5|15522.8|15523.3|15521.8|55
1650900070000|2022-04-25 15:21:10|15525.3|15523.8|15524.3|15522.8|15525.3|15523.8|15524.3|15522.8|114
1650900080000|2022-04-25 15:21:20|15525.3|15523.8|15524.3|15522.8|15525.3|15523.8|15523.3|15521.8|988
1650900090000|2022-04-25 15:21:30|15524|15522.5|15524.3|15522.8|15525.3|15523.8|15524|15522.5|36
1650900100000|2022-04-25 15:21:40|15523.3|15521.8|15522.3|15520.8|15524.3|15522.8|15522|15520.5|124
1650900110000|2022-04-25 15:21:50|15521.3|15519.8|15521|15519.5|15522.5|15520|15521|15519.5|88
1650900120000|2022-04-25 15:22:00|15521.3|15519.8|15520.3|15518.8|15521.3|15519.8|15520|15518.5|200
1650900130000|2022-04-25 15:22:10|15521.3|15518.5|15520.3|15518.8|15521.3|15519|15520|15518.2|78
1650900140000|2022-04-25 15:22:20|15521.3|15519|15520.3|15518.8|15521.3|15519.8|15520.3|15518.8|63
1650900150000|2022-04-25 15:22:30|15521.3|15519.8|15521|15519.5|15522.3|15520.8|15520.3|15518.8|103
1650900160000|2022-04-25 15:22:40|15520.3|15518.8|15521|15519.5|15521.3|15519.8|15520.3|15518.8|155
1650900170000|2022-04-25 15:22:50|15520.5|15519|15520.3|15518.8|15520.5|15519|15520|15518.5|45
1650900180000|2022-04-25 15:23:00|15520.7|15519.2|15520.3|15518.8|15521.3|15519.8|15520.3|15518.5|29
1650900190000|2022-04-25 15:23:10|||||||||1
1650900200000|2022-04-25 15:23:20|15521.3|15519.8|15521.3|15518.8|15522|15520.5|15520.3|15518.8|97
1650900210000|2022-04-25 15:23:30|15521.5|15519.8|15520.3|15518.8|15521.5|15519.8|15520.3|15518.8|36
1650900220000|2022-04-25 15:23:40|15521.3|15519.8|15520.3|15518.8|15521.3|15519.8|15520.3|15518.5|22
1650900230000|2022-04-25 15:23:50|15521.3|15519.8|15521.3|15519.8|15521.5|15519.8|15520.3|15518.8|37
1650900240000|2022-04-25 15:24:00|15522.3|15520.8|15522.3|15520.8|15522.3|15520.8|15522.3|15520.8|6
1650900250000|2022-04-25 15:24:10|15523.3|15521.8|15522.3|15520.8|15523.3|15521.8|15522.3|15520.8|124
1650900280000|2022-04-25 15:24:40|15521.3|15519.8|15521.3|15519.8|15521.3|15519.8|15521.3|15519.8|14
1650900290000|2022-04-25 15:24:50|15521|15519.5|15523.3|15521.8|15523.3|15521.8|15521|15519.5|25
1650900300000|2022-04-25 15:25:00|15522|15520.5|15522.3|15519.8|15523.3|15521.8|15521|15519.5|56
1650900310000|2022-04-25 15:25:10|15521.3|15520.8|15521.5|15520|15522.5|15520.8|15521|15519.5|25
1650900320000|2022-04-25 15:25:20|15521|15519.5|15521|15518.5|15521.3|15519.5|15520.3|15518.5|20
1650900330000|2022-04-25 15:25:30|15520|15519.5|15522|15520.5|15522|15520.5|15520|15518.5|229
1650900340000|2022-04-25 15:25:40|15521|15519.5|15520|15518.5|15521|15519.5|15520|15518.5|55
1650900350000|2022-04-25 15:25:50|15519|15517.5|15520|15518.5|15520.3|15518.8|15518|15516.5|182
1650900360000|2022-04-25 15:26:00|15520.3|15518.8|15519|15517.5|15520.3|15518.8|15518|15516.2|151
1650900370000|2022-04-25 15:26:10|15518|15516.5|15519|15517.5|15519|15517.5|15518|15516.5|141
1650900380000|2022-04-25 15:26:20|15519.5|15518|15519|15517.5|15519.5|15518|15519|15517.5|217
1650900390000|2022-04-25 15:26:30|||||||||20
1650900400000|2022-04-25 15:26:40|||||||||50
1650900410000|2022-04-25 15:26:50|15519.3|15516.8|15518|15516.5|15519.3|15517.5|15518|15516.5|87
1650900420000|2022-04-25 15:27:00|15519.5|15518|15518|15516.5|15519.5|15518|15517.7|15516.2|95
1650900430000|2022-04-25 15:27:10|15517|15515.5|15517.5|15516|15517.5|15516|15517|15515.5|6
1650900440000|2022-04-25 15:27:20|15517.3|15515.8|15519.3|15517.8|15519.3|15517.8|15517.3|15515.8|100
1650900450000|2022-04-25 15:27:30|||||||||2
1650900460000|2022-04-25 15:27:40|15518.8|15517.3|15518|15516.5|15519.3|15517.8|15518|15516.5|92
1650900470000|2022-04-25 15:27:50|15518.5|15517|15519.3|15517.8|15519.3|15517.8|15518|15516.5|45
1650900480000|2022-04-25 15:28:00|15518|15516.5|15519.3|15517.8|15519.5|15518|15518|15516.5|36
1650900490000|2022-04-25 15:28:10|15520.3|15518.8|15524.3|15522.8|15524.3|15522.8|15520.3|15518.8|140
1650900500000|2022-04-25 15:28:20|15525.3|15523.8|15526.5|15525|15526.5|15525|15524.3|15522.8|274
1650900510000|2022-04-25 15:28:30|15526.1|15524.6|15521.3|15519.8|15526.1|15524.6|15521.3|15519.8|174
1650900520000|2022-04-25 15:28:40|15521.7|15520.2|15522.3|15520.8|15522.3|15520.8|15521.3|15519.8|70
1650900530000|2022-04-25 15:28:50|15522.7|15521.2|15522.3|15520.8|15523.3|15521.8|15521.8|15520.3|91
1650900540000|2022-04-25 15:29:00|15523.3|15521.8|15523.3|15521.8|15523.3|15521.8|15522.3|15520.8|342
1650900550000|2022-04-25 15:29:10|15522.3|15520.8|15522.3|15520.8|15523.5|15521.8|15522.3|15520.8|31
1650900560000|2022-04-25 15:29:20|15523.3|15521.8|15524.3|15522.8|15525.3|15522.8|15523.3|15521.8|80
1650900580000|2022-04-25 15:29:40|15525.3|15523.8|15525.3|15522.8|15525.3|15523.8|15524.3|15522.8|199
1650900590000|2022-04-25 15:29:50|15524.3|15523.8|15525.3|15523.8|15525.3|15523.8|15524.3|15522.8|136
1650900600000|2022-04-25 15:30:00|15524.3|15522.8|15526.3|15523.8|15527.5|15526|15523.9|15522.4|235
1650900610000|2022-04-25 15:30:10|15525.3|15522.8|15522.3|15520.8|15525.3|15522.8|15521.3|15519.8|360
1650900620000|2022-04-25 15:30:20|15523.3|15521.8|15523.3|15521.8|15523.3|15521.8|15523.3|15521.8|48
1650900630000|2022-04-25 15:30:30|15522.3|15520.8|15522.3|15520.8|15522.3|15520.8|15522.3|15520.8|26
1650900640000|2022-04-25 15:30:40|15521.3|15519.8|15523.3|15521.8|15523.3|15521.8|15521.3|15519.8|65
1650900650000|2022-04-25 15:30:50|15524.3|15522.8|15525.3|15523.8|15525.3|15523.8|15523.3|15521.8|68
1650900660000|2022-04-25 15:31:00|15524.3|15522.8|15525.3|15523.8|15525.3|15523.8|15524.3|15522.8|123
1650900670000|2022-04-25 15:31:10|15526.5|15525|15525.3|15523.8|15526.5|15525|15523.9|15522.4|146
1650900680000|2022-04-25 15:31:20|15526.5|15525|15527.5|15526|15527.5|15526|15526.5|15525|116
1650900690000|2022-04-25 15:31:30|15528.5|15527|15530.5|15529|15530.5|15529|15528.5|15527|105
1650900700000|2022-04-25 15:31:40|15529.5|15528|15530.5|15529|15531.3|15529|15528.5|15527|183
1650900710000|2022-04-25 15:31:50|15529.5|15528|15530.5|15529|15530.8|15529|15529.5|15528|71
1650900720000|2022-04-25 15:32:00|15529.5|15528|15530.5|15529|15530.5|15529|15529.5|15528|63
1650900730000|2022-04-25 15:32:10|15529.5|15528|15530.5|15529|15530.5|15529|15529.5|15528|67
1650900740000|2022-04-25 15:32:20|15529.5|15528|15530.5|15529|15530.5|15529|15529.5|15528|144
1650900750000|2022-04-25 15:32:30|||||||||16
1650900760000|2022-04-25 15:32:40|15531.5|15530|15531.5|15530|15531.5|15530|15530.5|15529|9
1650900770000|2022-04-25 15:32:50|||||||||31
1650900780000|2022-04-25 15:33:00|15532.5|15531|15531.5|15530|15532.5|15531|15530.8|15529.3|134
1650900790000|2022-04-25 15:33:10|15531.1|15529.6|15531.5|15530|15531.5|15530|15531.1|15529.6|60
1650900800000|2022-04-25 15:33:20|||||||||18
1650900810000|2022-04-25 15:33:30|15530.5|15529|15530.5|15529|15531.5|15530|15530.5|15528.8|152
1650900820000|2022-04-25 15:33:40|15529.5|15528|15530.5|15529|15530.5|15529|15529.5|15528|342
1650900830000|2022-04-25 15:33:50|15529.5|15528|15531.5|15530|15531.5|15530|15529.5|15528|151
1650900840000|2022-04-25 15:34:00|15532.5|15531|15533.5|15532|15533.5|15532|15532.5|15531|418
1650900850000|2022-04-25 15:34:10|15532.5|15531|15540.8|15539.3|15540.8|15539.3|15532.5|15531|1011
1650900860000|2022-04-25 15:34:20|15539.8|15538.3|15538.8|15537.3|15539.8|15538.3|15537.8|15536.3|638
1650900870000|2022-04-25 15:34:30|15539.5|15538|15542.1|15540.6|15542.1|15540.6|15538.8|15537.3|253
1650900880000|2022-04-25 15:34:40|15543.1|15541.6|15545.1|15543.6|15546.1|15544.6|15543.1|15541.6|149
1650900890000|2022-04-25 15:34:50|15546.1|15544.6|15545.1|15543.6|15546.1|15544.6|15545.1|15543.6|117
1650900900000|2022-04-25 15:35:00|15544.1|15542.6|15541.1|15539.6|15545.1|15543.6|15541.1|15539.6|107
1650900960000|2022-04-25 15:36:00|15541.8|15539.3|15542.1|15540.6|15542.1|15540.6|15540.8|15539.3|25
1650900970000|2022-04-25 15:36:10|15542.6|15541.1|15543.1|15541.6|15543.1|15541.6|15542.1|15540.6|57
1650900980000|2022-04-25 15:36:20|15544.1|15542.6|15546.1|15543.6|15546.1|15544.6|15544.1|15542.6|153
1650900990000|2022-04-25 15:36:30|15545.1|15544.6|15547.1|15545.6|15547.1|15545.6|15545.1|15544.6|237
1650901000000|2022-04-25 15:36:40|15547.5|15546|15551.3|15549.8|15551.6|15549.8|15547.5|15546|138
1650901010000|2022-04-25 15:36:50|15550.8|15549.3|15552.3|15550.8|15553.3|15551.8|15550.1|15548.6|520
1650901020000|2022-04-25 15:37:00|15551.3|15549.8|15547.1|15545.6|15552.3|15550.8|15547.1|15545.6|355
1650901030000|2022-04-25 15:37:10|15548.3|15546.8|15547.1|15544.6|15548.3|15546.8|15546.1|15544.6|154
1650901040000|2022-04-25 15:37:20|15547.3|15545.6|15546.1|15544.6|15547.3|15545.6|15546.1|15544.6|66
1650901050000|2022-04-25 15:37:30|15545.5|15544|15551.3|15549.8|15551.3|15549.8|15545.1|15543.6|464
1650901060000|2022-04-25 15:37:40|15552.1|15549.6|15551.3|15548.8|15553.3|15551.8|15550.9|15548.8|458
1650901070000|2022-04-25 15:37:50|15550.6|15549.1|15553.3|15551.8|15554.3|15552.8|15550.1|15548.6|382
1650901080000|2022-04-25 15:38:00|15554.3|15552.8|15556.3|15554.8|15556.3|15554.8|15554.3|15552.8|72
1650901090000|2022-04-25 15:38:10|15556|15553.5|15556.3|15554.8|15557.9|15556.1|15555|15553.5|256
1650901100000|2022-04-25 15:38:20|15557.6|15556.1|15555.3|15553.8|15557.9|15556.1|15554.3|15552.8|219
1650901110000|2022-04-25 15:38:30|15554.3|15552.8|15556.3|15554.8|15556.3|15554.8|15554.3|15552.8|132
1650901120000|2022-04-25 15:38:40|15556.6|15554.1|15557.3|15555.8|15557.9|15556.1|15555.3|15553.8|205
1650901130000|2022-04-25 15:38:50|15557.6|15556.1|15558.6|15557.1|15558.6|15557.1|15555|15553.5|113
1650901140000|2022-04-25 15:39:00|15558.9|15556.1|15558.6|15557.1|15558.9|15557.4|15557.6|15556.1|108
1650901150000|2022-04-25 15:39:10|15557.6|15556.1|15557.6|15556.1|15559.4|15557.9|15557.6|15556.1|127
1650901160000|2022-04-25 15:39:20|15556.3|15554.8|15555.3|15553.8|15556.3|15554.8|15555.3|15553.8|223
1650901170000|2022-04-25 15:39:30|15554.8|15552.8|15554.3|15552.8|15555.3|15553.8|15554.3|15552.8|208
1650901180000|2022-04-25 15:39:40|15555.3|15553.8|15555.3|15553.8|15555.3|15553.8|15554.3|15552.8|126
1650901190000|2022-04-25 15:39:50|15556.3|15554.8|15556.3|15554.8|15556.3|15554.8|15555.3|15553.8|112
1650901200000|2022-04-25 15:40:00|||||||||45
1650901210000|2022-04-25 15:40:10|15556.1|15554.6|15553.3|15551.8|15556.3|15554.8|15553.3|15551.8|137
1650901220000|2022-04-25 15:40:20|15553.1|15550.8|15551.3|15549.8|15553.1|15551.6|15551.3|15549.8|47
1650901230000|2022-04-25 15:40:30|15552.1|15549.6|15555.3|15553.8|15555.3|15553.8|15552.1|15549.6|100
1650901240000|2022-04-25 15:40:40|15554.3|15552.8|15554.3|15552.8|15554.3|15552.8|15554.3|15552.8|35
1650901250000|2022-04-25 15:40:50|15555.3|15553.8|15554.3|15552.8|15556.3|15554.8|15554.3|15552.8|262
1650901260000|2022-04-25 15:41:00|15553.3|15551.8|15553.3|15551.8|15553.3|15551.8|15552.3|15550.8|321
1650901270000|2022-04-25 15:41:10|15554.3|15552.8|15554.3|15552.8|15554.3|15552.8|15554.3|15551.8|183
1650901280000|2022-04-25 15:41:20|15553.3|15551.8|15552.3|15550.8|15553.3|15551.8|15552.3|15550.8|66
1650901290000|2022-04-25 15:41:30|15551.3|15549.8|15552.3|15550.8|15552.8|15551.3|15551.3|15549.8|253
1650901300000|2022-04-25 15:41:40|15553.3|15551.6|15553.3|15551.8|15553.3|15551.8|15553.1|15550.8|47
1650901310000|2022-04-25 15:41:50|15552.3|15550.8|15553.3|15551.8|15553.3|15551.8|15552.3|15549.8|262
1650901320000|2022-04-25 15:42:00|15552.8|15551.3|15553.3|15551.8|15553.3|15551.8|15552.3|15550.8|139
1650901330000|2022-04-25 15:42:10|15552.6|15550.8|15552.3|15550.8|15552.6|15551.1|15552.3|15550.8|20
1650901340000|2022-04-25 15:42:20|15551.9|15550.4|15553.3|15551.8|15553.3|15551.8|15551.9|15550.4|143
1650901350000|2022-04-25 15:42:30|15552.3|15550.8|15552.3|15550.8|15552.3|15550.8|15552.3|15550.8|92
1650901360000|2022-04-25 15:42:40|15552.1|15550.6|15553.3|15551.8|15553.3|15551.8|15551.3|15549.8|322
1650901370000|2022-04-25 15:42:50|15552.3|15550.8|15552.3|15550.8|15553.3|15551.8|15552.3|15550.8|856
1650901380000|2022-04-25 15:43:00|15553.3|15551.8|15554.3|15552.8|15555.3|15553.8|15553.3|15551.8|355
1650901390000|2022-04-25 15:43:10|15555.3||15555.3||15555.3||15555.3||42
1650901400000|2022-04-25 15:43:20|15554.3|15552.3|15552.3|15550.8|15555.3|15553.8|15552.3|15550.8|72
1650901410000|2022-04-25 15:43:30|15553.3|15551.8|15553.3|15550.8|15553.6|15551.8|15552.3|15550.8|39
1650901420000|2022-04-25 15:43:40|15552.3|15551.8|15553.3|15551.8|15553.3|15551.8|15552.3|15551.8|8
1650901430000|2022-04-25 15:43:50|15552.9|15551.4|15553.3|15550.8|15553.6|15551.8|15552.9|15550.6|101
1650901440000|2022-04-25 15:44:00|15553.1|15551.8|15551.3|15549.8|15553.3|15551.8|15550.3|15548.8|235
1650901450000|2022-04-25 15:44:10|15552.3|15550.8|15551.3|15549.8|15552.3|15550.8|15551.3|15549.8|227
1650901460000|2022-04-25 15:44:20|15552.3|15550.8|15551.3|15549.8|15553.3|15551.1|15551.3|15549.8|55
1650901470000|2022-04-25 15:44:30|||||||||15
1650901480000|2022-04-25 15:44:40|15550.3|15548.8|15549.1|15547.6|15550.3|15548.8|15549.1|15547.6|111
1650901490000|2022-04-25 15:44:50|15549.3|15547.8|15548.3|15546.8|15549.3|15547.8|15548.3|15546.8|25
1650901500000|2022-04-25 15:45:00|||||||||95
1650901510000|2022-04-25 15:45:10|15549.3|15547.8|15550.3|15548.8|15550.3|15548.8|15549.3|15547.8|111
1650901520000|2022-04-25 15:45:20|15550.1|15548.6|15549.1|15547.6|15550.1|15548.6|15549.1|15547.6|67
1650901530000|2022-04-25 15:45:30|15548.8|15546.6|15548.8|15547.3|15548.8|15547.6|15548.8|15546.6|7
1650901540000|2022-04-25 15:45:40|15549.8|15548.3|15548.8|15547.3|15549.8|15548.3|15548.8|15547.3|103
1650901550000|2022-04-25 15:45:50|15547.8|15546.3|15547.8|15546.3|15547.8|15546.3|15547.8|15546.3|16
1650901560000|2022-04-25 15:46:00|15546.8|15545.3|15547.8|15546.3|15547.8|15546.3|15546.8|15545.3|35
1650901570000|2022-04-25 15:46:10|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|1220
1650901580000|2022-04-25 15:46:20|15546.3|15544.8|15545.8|15544.3|15546.8|15544.8|15545.8|15544.3|107
1650901590000|2022-04-25 15:46:30|15546.8|15545.3|15546.8|15544.3|15546.8|15545.3|15545.8|15544|99
1650901600000|2022-04-25 15:46:40|15546.5|15545|15544.8|15543.3|15546.8|15545.3|15544.8|15543.3|61
1650901610000|2022-04-25 15:46:50|15545.8|15544.3|15545.8|15544.3|15546.1|15544.3|15545.8|15543.6|60
1650901620000|2022-04-25 15:47:00|15544.3|15542.8|15545.8|15544.3|15545.8|15544.3|15543.8|15542.3|372
1650901630000|2022-04-25 15:47:10|15544.8|15543.3|15543.8|15542.3|15544.8|15544.3|15543.8|15542.3|76
1650901640000|2022-04-25 15:47:20|15543.5|15541.3|15543.5|15542|15543.5|15542|15543.5|15541.3|120
1650901650000|2022-04-25 15:47:30|15543.8|15541.3|15544.8|15543.3|15546.8|15545.3|15542.8|15541.3|182
1650901660000|2022-04-25 15:47:40|15544.5|15543|15545.3|15543.8|15545.3|15543.8|15543.8|15542.3|55
1650901670000|2022-04-25 15:47:50|15544.3|15542.8|15545.3|15543.8|15545.3|15543.8|15544.3|15542.8|25
1650901680000|2022-04-25 15:48:00|15546.3|15544.8|15546.3|15544.8|15546.3|15544.8|15546.3|15543.8|22
1650901690000|2022-04-25 15:48:10|15547.3|15545.8|15547.3|15544.8|15547.3|15545.8|15547.3|15544.8|68
1650901700000|2022-04-25 15:48:20|15546.3|15545.1|15546.3|15544.8|15547.3|15545.1|15546.3|15544.8|2
1650901710000|2022-04-25 15:48:30|15547.3|15545.8|15548.3|15546.8|15548.3|15546.8|15546.3|15544.8|62
1650901720000|2022-04-25 15:48:40|15548.8|15547.3|15549.3|15547.8|15549.3|15547.8|15548.3|15546.8|97
1650901730000|2022-04-25 15:48:50|15550.3|15548.8|15550.3|15548.8|15550.3|15548.8|15549.3|15546.8|121
1650901740000|2022-04-25 15:49:00|15551.3|15549.8|15550.3|15548.8|15551.3|15549.8|15550.3|15548.8|55
1650901750000|2022-04-25 15:49:10|15549.3|15547.8|15550.3|15548.8|15550.3|15548.8|15549.3|15547.8|17
1650901760000|2022-04-25 15:49:20|15550.8|15549.3|15552.3|15549.8|15552.3|15550.4|15550.8|15548.8|271
1650901770000|2022-04-25 15:49:30|15552.1|15550.6|15551.9|15550.4|15552.6|15550.8|15551.3|15549.8|195
1650901780000|2022-04-25 15:49:40|15552.3|15550.8|15551.3|15549.8|15552.3|15550.8|15551.3|15549.8|86
1650901790000|2022-04-25 15:49:50|15552.3|15550.4|15550.3|15548.8|15552.3|15550.8|15550.3|15548.8|400
1650901800000|2022-04-25 15:50:00|15551.3|15549.8|15552.3|15549.8|15552.3|15550.8|15550.3|15548.8|30
1650901810000|2022-04-25 15:50:10|15552.8|15550.8|15554.3|15552.8|15555.3|15552.8|15552.8|15549.8|132
1650901820000|2022-04-25 15:50:20|15555.3|15553.8|15552.3|15550.8|15555.6|15553.8|15552.3|15550.8|160
1650901830000|2022-04-25 15:50:30|15550.3|15548.8|15549.3|15547.8|15550.3|15548.8|15549.3|15547.8|371
1650901840000|2022-04-25 15:50:40|15550.3|15548.8|15549.3|15547.8|15550.3|15548.8|15549.3|15547.8|33
1650901850000|2022-04-25 15:50:50|15549.9|15548.4|15552.3|15550.8|15552.3|15550.8|15549.9|15548.4|37
1650901860000|2022-04-25 15:51:00|15551.3|15549.8|15551.3|15549.8|15551.3|15549.8|15550.3|15548.8|24
1650901870000|2022-04-25 15:51:10|15550.3|15548.8|15550.3|15548.8|15551.3|15549.8|15550.3|15548.8|46
1650901880000|2022-04-25 15:51:20|15549.9|15548.4|15548.3|15546.8|15550.3|15548.4|15548.3|15546.8|15
1650901890000|2022-04-25 15:51:30|15549.3|15547.8|15547.3|15545.8|15549.3|15547.8|15547.3|15545.8|97
1650901900000|2022-04-25 15:51:40|15546.8|15545.3|15547.3|15545.8|15548.3|15545.8|15546.8|15545.3|22
1650901910000|2022-04-25 15:51:50|15548.3|15546.8|15547.3|15545.8|15549.3|15547.8|15547.3|15545.8|45
1650901920000|2022-04-25 15:52:00|15548.3|15546.8|15548.3|15546.8|15548.3|15546.8|15547.3|15545.6|75
1650901930000|2022-04-25 15:52:10|15548.1|15545.8|15548.3|15546.8|15548.3|15546.8|15548.1|15545.8|1398
1650901940000|2022-04-25 15:52:20|15549.1|15546.6|15549.3|15547.8|15549.3|15547.8|15548.3|15546.6|5
1650901950000|2022-04-25 15:52:30|15549.8|15548.3|15549.3|15547.8|15549.8|15548.3|15549.3|15547.8|25
1650901960000|2022-04-25 15:52:40|15549.6|15547.1|15548.3|15546.8|15549.6|15547.8|15548.3|15546.8|78
1650901970000|2022-04-25 15:52:50|15549.3|15547.6|15549.3|15547.8|15549.3|15547.8|15548.3|15546.6|24
1650901980000|2022-04-25 15:53:00|15548.3|15546.8|15549.3|15547.8|15549.6|15547.8|15548.3|15546.8|1008
1650901990000|2022-04-25 15:53:10|15550.3|15548.8|15549.3|15547.8|15550.6|15548.8|15549.3|15547.8|46
1650902000000|2022-04-25 15:53:20|15550.3|15546.8|15547.3|15545.8|15550.3|15546.8|15547.3|15545.8|134
1650902010000|2022-04-25 15:53:30|15547.1|15545.6|15547.3|15545.8|15547.3|15545.8|15547.1|15545.6|2
1650902020000|2022-04-25 15:53:40|15546.3|15544.8|15547.3|15545.8|15547.6|15545.8|15546.3|15544.8|38
1650902030000|2022-04-25 15:53:50|15546.1|15544.8|15546.3|15543.8|15546.6|15545.8|15546.1|15543.8|31
1650902040000|2022-04-25 15:54:00|15545.3|15544.8|15544.3|15542.8|15545.3|15544.8|15543.3|15541.8|36
1650902050000|2022-04-25 15:54:10|||||||||37
1650902060000|2022-04-25 15:54:20|15543.3|15541.8|15543.3|15541.8|15544.3|15541.8|15543.3|15541.6|180
1650902070000|2022-04-25 15:54:30|15544.3|15542.3|15544.3|15541.8|15544.3|15542.3|15543.8|15541.6|6
1650902080000|2022-04-25 15:54:40|15543.6|15542.1|15542.1|15540.6|15544.3|15542.1|15542.1|15540.6|27
1650902090000|2022-04-25 15:54:50|15543.1|15540.8|15541.1|15539.6|15543.3|15541.6|15541.1|15539.6|88
1650902100000|2022-04-25 15:55:00|15542.1|15539.8|15541.1|15539.6|15542.1|15540.6|15541.1|15539.6|102
1650902110000|2022-04-25 15:55:10|15540.8|15538.3|15541.3|15538.8|15541.3|15539.6|15540.1|15538.3|77
1650902120000|2022-04-25 15:55:20|15540.8|15539.3|15539.8|15538.3|15541.1|15539.6|15539.8|15538.3|73
1650902130000|2022-04-25 15:55:30|15540.8|15539.3|15541.1|15539.6|15541.1|15539.6|15540|15538.5|90
1650902140000|2022-04-25 15:55:40|15541.5|15540|15542.3|15540.8|15542.3|15540.8|15539.7|15538.2|156
1650902150000|2022-04-25 15:55:50|15541.3|15539.8|15539.8|15538.3|15542.3|15540.8|15539.7|15538.2|152
1650902160000|2022-04-25 15:56:00|15541.1|15538.6|15539.8|15538.3|15541.1|15539.6|15539.8|15538.3|33
1650902170000|2022-04-25 15:56:10|15540.1|15538.6|15541.1|15539.6|15542.3|15540.8|15540.1|15538.6|47
1650902180000|2022-04-25 15:56:20||15538.6||15538.6||15538.6||15538.6|2
1650902190000|2022-04-25 15:56:30|15540.1|15539.6|15541.1|15539.6|15541.3|15539.6|15540.1|15538.6|30
1650902200000|2022-04-25 15:56:40|15540.3|15538.6|15540.1|15538.6|15541.1|15539.6|15540.1|15538.6|8
1650902210000|2022-04-25 15:56:50|15541.1|15539.6|15542.3|15540.8|15542.3|15540.8|15541.1|15539.6|37
1650902220000|2022-04-25 15:57:00|15542.9|15541.4|15541.1|15539.6|15542.9|15541.4|15541.1|15539.6|18
1650902230000|2022-04-25 15:57:10|15541.3|15538.8|15540.1|15538.6|15541.3|15539|15540.1|15538.6|26
1650902240000|2022-04-25 15:57:20|15539.6|15537.6|15538.8|15537.3|15540.1|15538.6|15538.5|15537|84
1650902250000|2022-04-25 15:57:30|||||||||29
1650902260000|2022-04-25 15:57:40|15540.1|15538.6|15540.1|15538.6|15540.1|15538.6|15540.1|15538.6|11
1650902270000|2022-04-25 15:57:50|15539.6|15538.1|15539.8|15538.3|15540.1|15538.6|15538.8|15537|199
1650902280000|2022-04-25 15:58:00|15538.8|15537.3|15538.8|15537.3|15539.8|15537.3|15538.8|15537.3|49
1650902290000|2022-04-25 15:58:10|15537.8|15536.3|15537.8|15536.3|15539.1|15537.6|15537.8|15535.3|71
1650902300000|2022-04-25 15:58:20|15538.8|15537.3|15537.8|15536.3|15538.8|15537.3|15537.8|15536.3|13
1650902310000|2022-04-25 15:58:30|15539.1|15537.6|15537.8|15536.3|15539.1|15537.6|15537.8|15536.3|141
1650902320000|2022-04-25 15:58:40|15539.1|15537.6|15537.8|15536.3|15539.1|15537.6|15537.8|15536.3|31
1650902330000|2022-04-25 15:58:50|||||||||30
1650902340000|2022-04-25 15:59:00|15538.5|15537|15537.8|15536.3|15538.5|15537|15537.8|15536.3|25
1650902350000|2022-04-25 15:59:10|15536.8|15535.3|15536.8|15534.3|15536.8|15535.3|15536.3|15534.3|37
1650902360000|2022-04-25 15:59:20||15535.3||15535.3||15535.3||15535.3|25
1650902370000|2022-04-25 15:59:30|15535.8|15534.3|15535.8|15534.3|15536.8|15535.3|15535.8|15534.3|163
1650902380000|2022-04-25 15:59:40|15535.3|15533.8|15534.8|15533.3|15535.8|15534.3|15534.8|15533.3|159
1650902390000|2022-04-25 15:59:50|15535.8|15533.6|15534.8|15533.3|15535.8|15534.3|15534.8|15533|37
1650902400000|2022-04-25 16:00:00|15533.8|15532.3|15534.8|15533.3|15534.8|15533.3|15533.8|15532.3|158
1650902410000|2022-04-25 16:00:10|15535.8|15534.3|15536.8|15535.3|15536.8|15535.3|15535.8|15534.3|15
1650902420000|2022-04-25 16:00:20|15537.8|15536.3|15537.8|15536.3|15538.3|15536.8|15537.8|15536.3|14
1650902430000|2022-04-25 16:00:30|15538.8|15537.3|15539.1|15537.6|15539.1|15537.6|15538.8|15537.3|20
1650902440000|2022-04-25 16:00:40|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|15538.8|15537.3|2
1650902450000|2022-04-25 16:00:50|15539.3|15537.8|15538.8|15537.3|15539.8|15538.3|15538.8|15537.3|79
1650902460000|2022-04-25 16:01:00|15539.1|15537.6|15539.1|15537.6|15539.8|15538.3|15538.3|15536.8|54
1650902470000|2022-04-25 16:01:10|15538.8|15537.3|15538.8|15537.3|15539.5|15538|15538.8|15537.3|83
1650902480000|2022-04-25 16:01:20|15539.1|15537.6|15537.8|15536.3|15539.1|15537.6|15537.8|15536.3|58
1650902490000|2022-04-25 16:01:30|15538.1|15535.6|15538.1|15535.6|15538.1|15535.6|15538.1|15535.6|5
1650902500000|2022-04-25 16:01:40|15537.8|15535.3|15537.8|15536.3|15537.8|15536.3|15536.8|15535.3|12
1650902510000|2022-04-25 16:01:50|15536.8|15535.3|15536.8|15535.3|15537.8|15535.3|15536.8|15535.3|4
1650902520000|2022-04-25 16:02:00|15537.8|15535.6|15537.8|15536.3|15537.8|15536.3|15536.8|15535|45
1650902540000|2022-04-25 16:02:20|||||||||1
1650902550000|2022-04-25 16:02:30|15538.8|15537.3|15537.8|15536.3|15538.8|15537.3|15537.8|15536.3|64
1650902560000|2022-04-25 16:02:40|15538.8|15537.3|15537.8|15536.3|15538.8|15537.3|15537.8|15536.3|31
1650902570000|2022-04-25 16:02:50|15536.8|15535.3|15536.8|15535.3|15536.8|15535.3|15536.8|15535.3|52
1650902580000|2022-04-25 16:03:00|15535.8|15534.3|15535.8|15534.3|15536.8|15535.3|15535.8|15534.3|12
1650902590000|2022-04-25 16:03:10|15536.8|15535.3|15536.8|15534.3|15536.8|15535.3|15536.5|15534.3|8
1650902600000|2022-04-25 16:03:20||15535.3||15535.3||15535.3||15535.3|1
1650902610000|2022-04-25 16:03:30|15537.8|15536.3|15538.8|15537.3|15538.8|15537.3|15537.8|15536.3|62
1650902620000|2022-04-25 16:03:40|15539.8|15538.3|15539.8|15538.3|15539.8|15538.3|15538.8|15538.3|61
1650902630000|2022-04-25 16:03:50|15540.3|15538.8|15539.8|15538.3|15540.5|15538.8|15539.8|15538|61
1650902640000|2022-04-25 16:04:00|||||||||10
1650902650000|2022-04-25 16:04:10|15538.8|15537.3|15539.8|15538.3|15539.8|15538.3|15538.8|15537.3|16
1650902660000|2022-04-25 16:04:20|15540.8|15539.3|15542.1|15540.6|15542.1|15540.6|15540.8|15539.3|39
1650902670000|2022-04-25 16:04:30|15543.1|15541.6|15543.8|15542.3|15544.1|15542.6|15543.1|15541.3|167
1650902680000|2022-04-25 16:04:40|15544.1|15542.6|15544.1|15542.6|15544.1|15542.6|15543.1|15541.6|21
1650902690000|2022-04-25 16:04:50|15543.6|15542.1|15543.1|15541.6|15543.6|15542.1|15542.1|15540.6|26
1650902700000|2022-04-25 16:05:00|15542.1|15540.6|15540.8|15539.3|15543.1|15540.6|15540.8|15539.3|14
1650902710000|2022-04-25 16:05:10||15538.3||15539.3||15539.3||15538.3|125
1650902720000|2022-04-25 16:05:20|15539.7|15538.2|15540.8|15539.3|15540.8|15539.3|15539.7|15538.2|20
1650902730000|2022-04-25 16:05:30|15542.1|15540.6|15542.1|15540.6|15543.1|15540.6|15540.8|15539.3|31
1650902740000|2022-04-25 16:05:40|15541.8|15539.3|15541.5|15540|15542.1|15540.6|15540|15537.5|9
1650902750000|2022-04-25 16:05:50|15541.1|15539.6|15542.1|15540.6|15542.1|15540.6|15540.8|15539.3|18
1650902760000|2022-04-25 16:06:00|15539|15537.5|15540.8|15539.3|15540.8|15539.3|15539|15537.5|113
1650902770000|2022-04-25 16:06:10|15540.5|15538.3|15540.8|15539.3|15541.8|15539.3|15540.5|15538.3|2
1650902780000|2022-04-25 16:06:20|15541.8||15541.8||15541.8||15541.8||15
1650902790000|2022-04-25 16:06:30|15540.8||15540.8||15540.8||15540.8||2
1650902800000|2022-04-25 16:06:40|15539.8|15538.3|15539.8|15538.3|15540.8|15538.3|15539.8|15538.3|34
1650902810000|2022-04-25 16:06:50|15538.8|15537.3|15538.8|15537.3|15539.8|15537.6|15538.8|15537|18
1650902820000|2022-04-25 16:07:00|15538.3|15536.8|15536.8|15535.3|15538.3|15536.8|15536.8|15535.3|42
1650902830000|2022-04-25 16:07:10|15537.8|15536.3|15535.8|15534.3|15537.8|15536.3|15535.8|15534.3|62
1650902840000|2022-04-25 16:07:20|15535.3|15533.8|15534.8|15533.3|15535.3|15533.8|15534.8|15532.3|30
1650902850000|2022-04-25 16:07:30|15535.8|15534.3|15535.8|15534.3|15535.8|15534.3|15534.8|15533.3|12
1650902860000|2022-04-25 16:07:40|15536.1|15533.6|15534.8|15533.3|15536.1|15534.3|15534.8|15533.3|10
1650902870000|2022-04-25 16:07:50|15534.3|15532.8|15534.8|15533.3|15534.8|15533.3|15534.3|15532.8|33
1650902880000|2022-04-25 16:08:00|15534.3|15532.8|15533.8|15532.3|15534.8|15532.8|15533.8|15532.3|69
1650902890000|2022-04-25 16:08:10|15532.8|15531.3|15533.8|15532.3|15534|15532.3|15532.8|15531|74
1650902900000|2022-04-25 16:08:20|15533.5|15532|15532.8|15531.3|15533.5|15532|15531.8|15530.3|32
1650902910000|2022-04-25 16:08:30|15531.8|15530.3|15531.8|15530.3|15532.8|15531.3|15531.8|15530.3|64
1650902920000|2022-04-25 16:08:40|15532.8|15531.3|15532.8|15531.3|15532.8|15531.3|15532.8|15531.3|5
1650902930000|2022-04-25 16:08:50|15533.5|15531|15533.8|15532.3|15534.8|15533.3|15532.8|15531|206
1650902940000|2022-04-25 16:09:00|15534.3|15532.8|15534.8|15533.3|15534.8|15533.3|15533.8|15532.3|250
1650902950000|2022-04-25 16:09:10|15535.8|15534.3|15534.8|15533.3|15535.8|15534.3|15534.8|15533.3|19
1650902960000|2022-04-25 16:09:20|15535.1|15533.6|15535.8|15534.3|15535.8|15534.3|15534.8|15533.3|21
1650902970000|2022-04-25 16:09:30|15534.8|15533.3|15533.8|15532.3|15534.8|15533.3|15533.8|15532.3|62
1650902980000|2022-04-25 16:09:40|15534.1|15532.6|15533.8|15532.3|15534.8|15533.3|15533.8|15532.3|25
1650902990000|2022-04-25 16:09:50||15531.3||15532.3||15532.3||15531.3|10
1650903000000|2022-04-25 16:10:00|15534.8|15533.3|15533.8|15532.3|15534.8|15533.3|15533.8|15532.3|34
1650903010000|2022-04-25 16:10:10|15534.1|15532.6|15534.8|15533.3|15534.8|15533.3|15533.8|15532.3|27
1650903020000|2022-04-25 16:10:20|15533.8|15532.3|15534.8|15533.3|15534.8|15533.3|15533.8|15532.3|15
1650903030000|2022-04-25 16:10:30|15535.8|15534.3|15534.8|15533.3|15535.8|15534.3|15534.8|15533.3|92
1650903040000|2022-04-25 16:10:40|15534.3|15532.8|15534.8|15532.3|15534.8|15533.3|15533.8|15532.3|94
1650903050000|2022-04-25 16:10:50|15534.1|15532.6|15534.8|15533.3|15535.1|15533.3|15532.8|15531.3|45
1650903060000|2022-04-25 16:11:00|15534.1|15532.3|15534.8|15533.3|15534.8|15533.3|15533.8|15532.3|12
1650903070000|2022-04-25 16:11:10|15533.8|15532.3|15533.8|15532.3|15533.8|15532.3|15533.8|15532.3|18
1650903080000|2022-04-25 16:11:20|15534.8|15533.3|15535.8|15534.3|15535.8|15534.3|15534.8|15533.3|22
1650903090000|2022-04-25 16:11:30|||||||||4
1650903100000|2022-04-25 16:11:40|||||||||1
1650903110000|2022-04-25 16:11:50|15534.8|15533.3|15535.8|15534.3|15535.8|15534.3|15534.8|15533.3|22
1650903120000|2022-04-25 16:12:00|15534.8|15533.3|15535.8|15534.3|15535.8|15534.3|15534.8|15533.3|49
1650903130000|2022-04-25 16:12:10|15535.3|15533.8|15535.8|15534.3|15535.8|15534.3|15535.3|15533.8|61
1650903140000|2022-04-25 16:12:20|15536.8|15535.3|15536.8|15534.3|15536.8|15535.3|15536.8|15534.3|10
1650903150000|2022-04-25 16:12:30|15535.8||15535.8||15535.8||15535.8||0
1650903160000|2022-04-25 16:12:40|15536.8|15535.3|15535.8|15533.3|15536.8|15535.3|15535.5|15533|172
1650903170000|2022-04-25 16:12:50|15534.8|15534.3|15535.8|15534.3|15536.1|15534.3|15534.8|15533.6|55
1650903180000|2022-04-25 16:13:00|||||||||13
1650903190000|2022-04-25 16:13:10|||||||||21
1650903200000|2022-04-25 16:13:20|||||||||22
1650903210000|2022-04-25 16:13:30|||||||||1
1650903220000|2022-04-25 16:13:40|15535.3|15533.8|15535.8|15534.3|15535.8|15534.3|15535.3|15533.8|75
1650903230000|2022-04-25 16:13:50|15536.8|15535.3|15536.8|15534.3|15536.8|15535.3|15535.8|15534.3|14
1650903240000|2022-04-25 16:14:00|15535.8|15535.3|15535.8|15534.3|15536.8|15535.3|15535.8|15534|4
1650903260000|2022-04-25 16:14:20|15535.5|15534|15535.8|15534.3|15535.8|15534.3|15535.5|15534|14
1650903270000|2022-04-25 16:14:30|15536.8|15535.3|15535.8|15534.3|15536.8|15535.3|15535.8|15534.3|8
1650903280000|2022-04-25 16:14:40|15534.8|15533.3|15534.8|15533.3|15535.8|15534.3|15534.8|15533.3|46
1650903290000|2022-04-25 16:14:50|15534.5|15533|15533.8|15532.3|15534.8|15533.3|15533.8|15532.3|57
1650903300000|2022-04-25 16:15:00|15533.3|15531.8|15533.8|15532.3|15533.8|15532.3|15532.8|15531.3|186
1650903310000|2022-04-25 16:15:10|15532.8|15531.3|15532.8|15531.3|15533.8|15532.3|15532.8|15531.3|17
1650903320000|2022-04-25 16:15:20|15531.8|15530.3|15532.8|15531.3|15533.8|15532.3|15531.8|15530.3|122
1650903330000|2022-04-25 16:15:30|||||||||2
1650903340000|2022-04-25 16:15:40|||||||||44
1650903350000|2022-04-25 16:15:50|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|15530.8|15529.3|82
1650903360000|2022-04-25 16:16:00|15531.5|15529.3|15531.8|15530.3|15531.8|15530.3|15530.8|15529.3|13
1650903370000|2022-04-25 16:16:10|15532.8|15531.3|15532.8|15530.3|15532.8|15531.3|15531.8|15530.3|15
1650903380000|2022-04-25 16:16:20||15531.3||15531.3||15531.3||15530.3|8
1650903390000|2022-04-25 16:16:30|||||||||14
1650903400000|2022-04-25 16:16:40|15533.3|15531.8|15535.1|15533.6|15535.3|15533.6|15533.3|15531.3|27
1650903410000|2022-04-25 16:16:50|15534.8|15533.3|15535.1|15533.6|15535.1|15533.6|15534.8|15532.6|14
1650903420000|2022-04-25 16:17:00|15535.3|15532.6|15535.1|15533.6|15535.6|15533.6|15534.1|15532.1|97
1650903430000|2022-04-25 16:17:10|15533.8|15532.6|15535.1|15533.6|15535.1|15533.6|15533.8|15532|35
1650903440000|2022-04-25 16:17:20|15533.8|15532.3|15533.8|15532.3|15534.1|15532.6|15533.8|15532.3|24
1650903450000|2022-04-25 16:17:30|15532.8|15531.3|15533.5|15532|15534.1|15532.3|15532.8|15531.3|49
1650903460000|2022-04-25 16:17:40|15533.8|15532.3|15533.8|15532.3|15533.8|15532.3|15533.8|15532.3|0
1650903470000|2022-04-25 16:17:50|15534.3|15532.8|15535.1|15533.6|15535.1|15533.6|15533.8|15532.3|15
1650903480000|2022-04-25 16:18:00|15534.8|15533.3|15534.8|15533.3|15535.1|15533.6|15534.8|15533.3|145
1650903490000|2022-04-25 16:18:10|15535.1|15533.6|15535.1|15533.6|15535.1|15533.6|15533.8|15532.3|110
1650903500000|2022-04-25 16:18:20|15533.8|15532.3|15533.8|15532.3|15534.1|15532.6|15533.8|15532.3|25
1650903510000|2022-04-25 16:18:30|15532.8|15531.3|15532.8|15531.3|15533.8|15532.3|15532.8|15531.3|121
1650903520000|2022-04-25 16:18:40|||||||||30
1650903530000|2022-04-25 16:18:50|15533.8|15532.3|15532.8|15531.3|15533.8|15532.3|15532.8|15531.3|60
1650903540000|2022-04-25 16:19:00|||||||||18
1650903560000|2022-04-25 16:19:20|||||||||1
1650903570000|2022-04-25 16:19:30|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|5
1650903580000|2022-04-25 16:19:40|15530.8|15529.3|15531.8|15530.3|15531.8|15530.3|15530.8|15529.3|17
1650903590000|2022-04-25 16:19:50|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|16
1650903600000|2022-04-25 16:20:00|15530.3|15528.8|15530.8|15529.3|15530.8|15529.3|15530.3|15528.8|45
1650903620000|2022-04-25 16:20:20|15531.8|15530|15531.8|15530.3|15531.8|15530.3|15531.5|15530|6
1650903630000|2022-04-25 16:20:30|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|26
1650903650000|2022-04-25 16:20:50|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|1
1650903660000|2022-04-25 16:21:00|15532.8|15531.3|15532.8|15531.3|15532.8|15531.3|15531.8|15531.3|60
1650903670000|2022-04-25 16:21:10|15531.8|15530.3|15532.8|15531.3|15532.8|15531.3|15531.8|15530.3|38
1650903680000|2022-04-25 16:21:20|15533.8|15532.3|15532.8|15531.3|15534.1|15532.3|15532.8|15531.3|20
1650903700000|2022-04-25 16:21:40|||||||||7
1650903710000|2022-04-25 16:21:50|15532.3|15530.8|15530.8|15529.3|15532.3|15530.8|15530.8|15529.3|39
1650903720000|2022-04-25 16:22:00|15529.8|15528.3|15528.8|15527.3|15529.8|15528.3|15528.8|15527.3|48
1650903730000|2022-04-25 16:22:10|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|15529.5|15527.3|31
1650903740000|2022-04-25 16:22:20|15529.5|15527.3|15529.8|15528.3|15530.8|15529.3|15529.5|15527.3|31
1650903750000|2022-04-25 16:22:30|15529.1|15527.3|15528.8|15527.3|15529.1|15527.6|15528.8|15527.3|4
1650903760000|2022-04-25 16:22:40|15528.3|15526.8|15528.8|15527.3|15528.8|15527.3|15528.3|15526.8|80
1650903770000|2022-04-25 16:22:50|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|15529.1|15527.3|60
1650903780000|2022-04-25 16:23:00|||||||||1
1650903790000|2022-04-25 16:23:10|||||||||4
1650903800000|2022-04-25 16:23:20|15530.8|15529.3|15531.8|15530.3|15532.8|15530.6|15530.8|15529.3|101
1650903810000|2022-04-25 16:23:30|15531.5|15529.3|15532.1|15529.6|15532.1|15530.3|15531.5|15529.3|20
1650903820000|2022-04-25 16:23:40|15531.5|15530|15531.8|15529.3|15532.1|15530.3|15531.5|15529.3|10
1650903830000|2022-04-25 16:23:50|15531.1|15529.6|15530.8|15529.3|15531.8|15529.8|15530.8|15529.3|1
1650903840000|2022-04-25 16:24:00|15531.3|15529.8|15530.8|15529.3|15531.3|15529.8|15529.8|15528.3|39
1650903850000|2022-04-25 16:24:10|15529.8|15528.3|15530.8|15528.3|15530.8|15528.3|15529.8|15528|2
1650903860000|2022-04-25 16:24:20|15530.1|15528.6|15530.8|15528.3|15530.8|15529.3|15529.8|15528.3|10
1650903870000|2022-04-25 16:24:30|15529.8|15529.3|15529.8|15528.3|15530.8|15529.3|15529.8|15528.3|100
1650903890000|2022-04-25 16:24:50|15528.8|15527.3|15528.8|15527.3|15528.8|15527.3|15528.8|15527.3|1
1650903900000|2022-04-25 16:25:00|15529.5|15527|15528.8|15527.3|15529.8|15528.3|15528.1|15526.6|46
1650903910000|2022-04-25 16:25:10|15529.1|15527.6|15528.8|15526.3|15529.1|15527.6|15528.8|15526.3|16
1650903920000|2022-04-25 16:25:20|15529.1|15527.3|15527.8|15526.3|15529.1|15527.6|15527.8|15526.3|34
1650903930000|2022-04-25 16:25:30|15528.8|15527.3|15528.1|15526.6|15529.1|15527.3|15528.1|15526.6|29
1650903940000|2022-04-25 16:25:40|15527.8|15526.3|15528.8|15526.3|15528.8|15526.6|15527.8|15526.3|6
1650903950000|2022-04-25 16:25:50||15527.3||15527.3||15527.3||15527.3|17
1650903960000|2022-04-25 16:26:00|||||||||2
1650903980000|2022-04-25 16:26:20|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|24
1650904000000|2022-04-25 16:26:40|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|23
1650904020000|2022-04-25 16:27:00|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|15529.8|15528.3|13
1650904030000|2022-04-25 16:27:10|15528.8|15527.3|15529.8|15528.3|15529.8|15528.3|15528.8|15527.3|13
1650904040000|2022-04-25 16:27:20|15530.1|15527.3|15530.1|15527.6|15530.1|15528.3|15530.1|15527.3|1
1650904050000|2022-04-25 16:27:30|15529.1|15528.6|15529.1|15527.6|15529.1|15528.6|15529.1|15527.6|0
1650904060000|2022-04-25 16:27:40|||||||||61
1650904070000|2022-04-25 16:27:50|15527.8|15526.3|15529.1|15527.6|15529.1|15527.6|15527.8|15526.3|21
1650904080000|2022-04-25 16:28:00|15528.8|15527.3|15529.8|15528.3|15529.8|15528.3|15528.8|15527.3|18
1650904090000|2022-04-25 16:28:10|15528.8|15527.3|15529.8|15528.3|15529.8|15528.3|15528.8|15527.3|17
1650904100000|2022-04-25 16:28:20||15527.3||15528.3||15528.3||15527.3|0
1650904110000|2022-04-25 16:28:30|||||||||10
1650904120000|2022-04-25 16:28:40|15528.8|15527.3|15529.8|15528.3|15529.8|15528.3|15528.8|15527.3|12
1650904130000|2022-04-25 16:28:50|15530.1|15527.6|15529.8|15528.3|15530.1|15528.3|15529.8|15527.3|9
1650904140000|2022-04-25 16:29:00|15529.1|15527.6|15528.8|15527.3|15529.8|15527.6|15528.8|15527.3|23
1650904150000|2022-04-25 16:29:10|15528.3|15526.8|15527.8|15526.3|15528.8|15527.3|15527.8|15526.3|37
1650904160000|2022-04-25 16:29:20|15528.3|15526.8|15528.8|15527.3|15529.1|15527.3|15527.8|15526.1|43
1650904170000|2022-04-25 16:29:30|15528.6|15527.1|15528.8|15526.3|15528.8|15527.3|15528.6|15526.3|52
1650904180000|2022-04-25 16:29:40|15529.1|15527.3|15528.8|15527.3|15529.1|15527.3|15528.8|15526.3|10
1650904190000|2022-04-25 16:29:50|15528.6|15526.3|15528.8|15527.3|15528.8|15527.3|15528.6|15526.3|9
1650904200000|2022-04-25 16:30:00|15528.1|15526.3|15528.8|15526.3|15528.8|15527.3|15528.1|15526.3|32
1650904210000|2022-04-25 16:30:10|15528.6|15527.1|15527.8|15526.3|15529.1|15527.6|15527.8|15526.3|2
1650904220000|2022-04-25 16:30:20|||||||||30
1650904230000|2022-04-25 16:30:30|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|12
1650904240000|2022-04-25 16:30:40|15530.1|15528.6|15530.1|15528.6|15530.1|15528.6|15530.1|15528.6|31
1650904250000|2022-04-25 16:30:50|||||||||2
1650904260000|2022-04-25 16:31:00|15531.1|15529.6|15531.1|15529.6|15531.1|15529.6|15531.1|15529.6|8
1650904270000|2022-04-25 16:31:10|15531.3|15528.6|15531.1|15529.6|15531.3|15529.6|15530.8|15528.6|7
1650904290000|2022-04-25 16:31:30|15530.6|15529.1|15530.1|15528.6|15530.6|15529.1|15530.1|15528.6|79
1650904300000|2022-04-25 16:31:40|15531.1|15529.6|15532.1|15529.6|15532.1|15529.6|15531.1|15529.6|16
1650904310000|2022-04-25 16:31:50|15531.1||15531.1||15531.1||15531.1||13
1650904320000|2022-04-25 16:32:00|15530.1|15528.6|15530.1|15528.6|15530.1|15528.6|15530.1|15528.6|57
1650904330000|2022-04-25 16:32:10|15529.1|15527.6|15529.1|15527.6|15530.1|15528.6|15529.1|15527.6|12
1650904340000|2022-04-25 16:32:20|15529.8|15527.3|15529.1|15527.6|15529.8|15527.6|15529.1|15527.3|1
1650904350000|2022-04-25 16:32:30|15528.6|15527.1|15529.1|15527.6|15529.1|15527.6|15527.8|15526.3|6
1650904360000|2022-04-25 16:32:40|15527.8|15526.3|15529.1|15527.6|15529.1|15527.6|15527.8|15526.3|11
1650904370000|2022-04-25 16:32:50|15527.8|15526.3|15527.8|15526.3|15527.8|15526.3|15527.8|15526.3|43
1650904380000|2022-04-25 16:33:00|15526.8|15525.3|15526.8|15525.3|15526.8|15525.3|15526.8|15525.3|2
1650904390000|2022-04-25 16:33:10|15526.3|15524.8|15526.8|15525.3|15527.1|15525.6|15526.3|15524.8|71
1650904400000|2022-04-25 16:33:20|15527.8|15525.6|15528.1|15526.6|15528.1|15526.6|15526.8|15525.3|20
1650904410000|2022-04-25 16:33:30|15527.8|15526.3|15526.8|15525.3|15528.3|15526.6|15526.8|15525.1|18
1650904420000|2022-04-25 16:33:40|||||||||2
1650904430000|2022-04-25 16:33:50|15528.1|15526.6|15528.1|15526.6|15528.3|15526.6|15527.3|15525.3|44
1650904440000|2022-04-25 16:34:00|15529.1|15527.6|15529.1|15527.6|15529.1|15527.6|15528.1|15526.6|171
1650904450000|2022-04-25 16:34:10|15529.6|15528.1|15529.1|15527.6|15530.1|15528.6|15529.1|15527.6|3
1650904460000|2022-04-25 16:34:20|15530.1|15528.6|15530.1|15528.6|15530.1|15528.6|15529.1|15528.6|41
1650904470000|2022-04-25 16:34:30|||||||||5
1650904480000|2022-04-25 16:34:40|||||||||9
1650904490000|2022-04-25 16:34:50|15529.8|15527.3|15530.1|15528.6|15530.3|15528.6|15529.8|15527.3|65
1650904500000|2022-04-25 16:35:00|15529.6|15528.1|15529.1|15527.6|15530.1|15528.6|15529.1|15527.6|21
1650904510000|2022-04-25 16:35:10|15529.3|15526.8|15528.1|15526.6|15529.3|15526.8|15528.1|15526.6|5
1650904520000|2022-04-25 16:35:20|15526.8|15525.6|15526.8|15525.3|15526.8|15525.6|15526.8|15525.3|17
1650904530000|2022-04-25 16:35:30|15524.7|15523.2|15525.6|15524.1|15526.8|15525.3|15524.7|15522.2|13
1650904540000|2022-04-25 16:35:40|15526.6|15523.1|15524.6|15523.1|15526.6|15523.1|15524.6|15523.1|20
1650904550000|2022-04-25 16:35:50|15525.6|15524.1|15525.6|15524.1|15525.6|15524.1|15524.6|15523.1|66
1650904560000|2022-04-25 16:36:00|15527.1|15524.6|15525.6|15524.1|15527.1|15524.6|15525.6|15524.1|6
1650904570000|2022-04-25 16:36:10|15524.6|15523.1|15524.6|15523.1|15525.6|15523.1|15524.6|15523.1|32
1650904580000|2022-04-25 16:36:20|15525.3|15522.8|15524.6|15523.1|15525.6|15523.3|15524.6|15522.8|0
1650904590000|2022-04-25 16:36:30|15524.8|15522.3|15522.6|15521.1|15524.8|15523.1|15522.6|15521.1|144
1650904600000|2022-04-25 16:36:40|15523.6|15521.3|15523.6|15522.1|15523.6|15522.1|15522.6|15521.1|41
1650904610000|2022-04-25 16:36:50|15523|15521.5|15522.6|15521.1|15523.8|15522.1|15522.6|15520.8|64
1650904620000|2022-04-25 16:37:00|||||||||3
1650904630000|2022-04-25 16:37:10|15523.6|15522.1|15523.6|15522.1|15524.6|15523.1|15523.6|15521.8|61
1650904640000|2022-04-25 16:37:20|15523.3|15521.8|15523.6|15522.1|15523.6|15522.1|15523.3|15521.8|36
1650904650000|2022-04-25 16:37:30|15524.1|15522.6|15523.6|15521.1|15524.6|15522.6|15522.6|15521.1|85
1650904660000|2022-04-25 16:37:40|15522.6|15522.1|15523.6|15521.1|15523.6|15522.1|15522.6|15521.1|57
1650904670000|2022-04-25 16:37:50|15524.6|15522.1|15524.6|15523.1|15524.6|15523.1|15524.6|15522.1|45
1650904680000|2022-04-25 16:38:00|||||||||10
1650904690000|2022-04-25 16:38:10|15523.6|15522.1|15523.6|15522.1|15523.6|15522.1|15523.6|15522.1|66
1650904700000|2022-04-25 16:38:20|15522.6|15521.1|15523.6|15521.1|15523.8|15521.5|15522.6|15521.1|44
1650904710000|2022-04-25 16:38:30|15523.3|15521.8|15523.6|15522.1|15523.6|15522.1|15522.6|15521.1|9
1650904720000|2022-04-25 16:38:40|15524|15522.5|15523.6|15522.1|15524.6|15523.1|15523.6|15522.1|122
1650904730000|2022-04-25 16:38:50|15522.8|15521.1|15522.6|15521.1|15523.6|15521.3|15522.6|15521.1|4
1650904740000|2022-04-25 16:39:00|15523.6|15522.1|15523.6|15522.1|15523.6|15522.1|15523.6|15522.1|27
1650904750000|2022-04-25 16:39:10|15523.3|15521.8|15523.6|15521.1|15523.6|15522.1|15523.3|15521.1|3
1650904760000|2022-04-25 16:39:20|15523.3|15521.8|15522.6|15521.1|15523.6|15522.1|15522.6|15521.1|33
1650904770000|2022-04-25 16:39:30|15523.6|15522.1|15523.6|15522.1|15523.6|15522.1|15523.6|15522.1|8
1650904780000|2022-04-25 16:39:40|15522.6|15521.1|15522.6|15521.1|15523.6|15522.1|15522.6|15520.8|8
1650904790000|2022-04-25 16:39:50|15523.6|15522.1|15523.6|15522.1|15523.6|15522.1|15522.6|15521.1|13
1650904800000|2022-04-25 16:40:00|15524.6|15521.8|15523.6|15522.1|15524.6|15523.1|15523.6|15521.8|20
1650904810000|2022-04-25 16:40:10|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|77
1650904820000|2022-04-25 16:40:20|||||||||25
1650904830000|2022-04-25 16:40:30|||||||||32
1650904850000|2022-04-25 16:40:50|15522.1|15520.6|15522.6|15521.1|15522.6|15521.1|15522.1|15520.6|49
1650904870000|2022-04-25 16:41:10|||||||||26
1650904880000|2022-04-25 16:41:20|15521.6|15520.1|15522.6|15521.1|15522.6|15521.1|15521.6|15520.1|15
1650904890000|2022-04-25 16:41:30|15522.8|15520.3|15521.6|15520.1|15522.8|15521.1|15521.6|15520.1|3
1650904900000|2022-04-25 16:41:40|15522.6|15521.1|15521.6|15520.1|15522.6|15521.1|15521.6|15520.1|20
1650904910000|2022-04-25 16:41:50|||||||||30
1650904920000|2022-04-25 16:42:00||15519.1||15520.1||15520.1||15519.1|29
1650904930000|2022-04-25 16:42:10|15522|15520.5|15521.6|15520.1|15522|15520.5|15521.6|15520.1|18
1650904950000|2022-04-25 16:42:30|15521.1|15519.6|15521.6|15520.1|15521.6|15520.1|15521.1|15519.1|50
1650904960000|2022-04-25 16:42:40|15522|15520.5|15521.6|15520.1|15522.6|15521.1|15521.6|15520.1|39
1650904970000|2022-04-25 16:42:50|15520.6|15519.1|15520.6|15519.1|15521.6|15519.1|15520.6|15519.1|38
1650904980000|2022-04-25 16:43:00|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|42
1650905010000|2022-04-25 16:43:30|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|15521.6|15520.1|12
1650905020000|2022-04-25 16:43:40|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|44
1650905040000|2022-04-25 16:44:00|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|23
1650905060000|2022-04-25 16:44:20|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|30
1650905080000|2022-04-25 16:44:40|||||||||5
1650905090000|2022-04-25 16:44:50|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|15522.6|15521.1|7
1650905110000|2022-04-25 16:45:10|||||||||1
1650905120000|2022-04-25 16:45:20|15521.6|15519.1|15520.6|15519.1|15521.6|15519.3|15520.6|15519.1|5
1650905160000|2022-04-25 16:46:00|||||||||5
1650905180000|2022-04-25 16:46:20|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|12
1650905190000|2022-04-25 16:46:30|||||||||2
1650905200000|2022-04-25 16:46:40|15520.6|15519.1|15520.6|15519.1|15520.6|15519.1|15520.6|15519.1|19
1650905210000|2022-04-25 16:46:50|15520|15518.1|15521.6|15520.1|15521.6|15520.1|15520|15518.1|147
1650905220000|2022-04-25 16:47:00|15520.6|15519.1|15520.6|15519.1|15520.6|15519.1|15520.6|15519.1|12
1650905250000|2022-04-25 16:47:30|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|15521.6|15520.1|9
1650905280000|2022-04-25 16:48:00|15522.6|15521.1|15521.6|15520.1|15522.6|15521.1|15521.6|15520.1|31
1650905290000|2022-04-25 16:48:10|15522.6||15521.6||15522.6||15521.6||28
1650905300000|2022-04-25 16:48:20|||||||||1
1650905310000|2022-04-25 16:48:30|||||||||1
1650905320000|2022-04-25 16:48:40|15520.6|15519.1|15519.6|15518.1|15521.6|15519.3|15519.6|15518.1|15
1650905330000|2022-04-25 16:48:50|15518.6|15517.1|15518.6|15517.1|15519.6|15518.1|15518.6|15517.1|102
1650905340000|2022-04-25 16:49:00|15519.6|15517.3|15518.6|15517.1|15519.6|15517.3|15518.6|15517.1|39
1650905350000|2022-04-25 16:49:10|||||||||66
1650905360000|2022-04-25 16:49:20|15517.6|15516.1|15518.6|15517.1|15518.6|15517.1|15517.6|15516.1|23
1650905370000|2022-04-25 16:49:30|15518.1|15516.6|15517.6|15516.1|15518.6|15517.1|15517.6|15516.1|29
1650905380000|2022-04-25 16:49:40|15516.6|15515.1|15516.6|15515.1|15516.6|15515.1|15516.6|15515.1|4
1650905390000|2022-04-25 16:49:50|||||||||13
1650905400000|2022-04-25 16:50:00|15517.6|15516.1|15515.6|15514.1|15517.6|15516.1|15515.6|15514.1|259
1650905410000|2022-04-25 16:50:10|||||||||44
1650905420000|2022-04-25 16:50:20|||||||||2
1650905430000|2022-04-25 16:50:30|15514.6|15513.1|15514.6|15513.1|15514.6|15514.1|15514.6|15513.1|52
1650905440000|2022-04-25 16:50:40|15513.6|15512.1|15515.3|15513.8|15515.6|15514.1|15513.6|15512.1|50
1650905450000|2022-04-25 16:50:50|15515.6|15513.1|15514.6|15513.1|15515.6|15514.1|15514.6|15512.8|9
1650905460000|2022-04-25 16:51:00|15514.1|15512.6|15514.6|15513.1|15514.8|15513.1|15513.6|15512.1|83
1650905470000|2022-04-25 16:51:10|15514.1|15512.6|15515.6|15514.1|15515.6|15514.1|15513.6|15512.1|35
1650905480000|2022-04-25 16:51:20|15516.6|15515.1|15516.6|15515.1|15516.6|15515.1|15516.6|15515.1|2
1650905490000|2022-04-25 16:51:30|15517.6|15514.5|15515.6|15514.1|15517.6|15514.5|15515.6|15514.1|28
1650905500000|2022-04-25 16:51:40|15514.6|15513.1|15515.6|15513.1|15515.8|15514.1|15514.6|15512.8|54
1650905510000|2022-04-25 16:51:50|15514.8|15513.3|15514.6|15513.1|15515.8|15514.1|15514.6|15512.8|30
1650905520000|2022-04-25 16:52:00|15515|15513.5|15515.6|15513.1|15515.6|15514.1|15514.6|15512.8|71
1650905530000|2022-04-25 16:52:10||15514.1||15514.1||15514.1||15514.1|2
1650905540000|2022-04-25 16:52:20|15516.6||15515.6||15516.6||15515.6||7
1650905550000|2022-04-25 16:52:30|15515.1|15513.6|15514.6|15513.1|15515.6|15514.1|15514.6|15513.1|18
1650905560000|2022-04-25 16:52:40|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|15514.6|15513.1|5
1650905580000|2022-04-25 16:53:00|15514.6|15513.1|15514.6|15513.1|15515.6|15513.1|15513.6|15511.8|35
1650905590000|2022-04-25 16:53:10|15515.8|15513.3|15514.6|15513.1|15515.8|15513.3|15514.6|15512.8|2
1650905600000|2022-04-25 16:53:20|15515.6|15512.8|15515.6|15514.1|15515.6|15514.1|15514.6|15512.8|7
1650905620000|2022-04-25 16:53:40|15516.6|15515.1|15516.6|15515.1|15516.6|15515.1|15516.6|15515.1|2
1650905630000|2022-04-25 16:53:50|15515.6|15514.1|15515.6|15514.1|15516.6|15514.3|15515.6|15513.8|4
1650905640000|2022-04-25 16:54:00|15514.6|15513.1|15515.6|15513.1|15515.8|15514.1|15514.6|15512.8|9
1650905650000|2022-04-25 16:54:10||15514.1||15514.1||15514.1||15513.1|0
1650905670000|2022-04-25 16:54:30|||||||||1
1650905680000|2022-04-25 16:54:40|15514.6|15513.1|15515.6|15513.1|15515.6|15513.1|15514.6|15513.1|11
1650905690000|2022-04-25 16:54:50|15515.3|15512.8|15515.6|15514.1|15515.6|15514.1|15514.6|15512.8|5
1650905700000|2022-04-25 16:55:00|15514.6|15513.1|15514.6|15513.1|15515.3|15513.3|15514.6|15512.8|8
1650905710000|2022-04-25 16:55:10|15515.3|15512.8|15515.6|15514.1|15515.6|15514.1|15515.3|15512.8|0
1650905720000|2022-04-25 16:55:20|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|7
1650905730000|2022-04-25 16:55:30|15515.6|15513.3|15514.6|15513.1|15515.6|15513.3|15514.6|15513.1|0
1650905750000|2022-04-25 16:55:50|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|15514.6|15513.1|2
1650905760000|2022-04-25 16:56:00|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|101
1650905770000|2022-04-25 16:56:10|15514.3|15512.1|15514.6|15513.1|15514.8|15513.1|15514.3|15512.1|9
1650905780000|2022-04-25 16:56:20|15515.3|15512.8|15515.6|15514.1|15515.8|15514.1|15515.3|15512.8|2
1650905790000|2022-04-25 16:56:30|15514.6|15513.1|15515.6|15514.1|15515.6|15514.1|15514.6|15513.1|9
1650905800000|2022-04-25 16:56:40|15515.3|15513.8|15515.3|15513.8|15516.6|15515.1|15515.3|15513.8|4
1650905810000|2022-04-25 16:56:50|15515.8|15514.3|15515.3|15513.8|15515.8|15514.3|15515.3|15513.8|2
1650905820000|2022-04-25 16:57:00|15515.6|15513.1|15515.6|15514.1|15515.6|15514.1|15515.6|15513.1|1
1650905830000|2022-04-25 16:57:10|15515.3|15513.8|15515.3|15513.8|15516.6|15515.1|15515.3|15513.8|5
1650905840000|2022-04-25 16:57:20|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|1
1650905850000|2022-04-25 16:57:30|15514.6|15513.1|15514.6|15513.1|15515.6|15514.1|15514.6|15513.1|8
1650905860000|2022-04-25 16:57:40|15515.6|15513.8|15515.6|15513.1|15515.6|15514.1|15514.6|15512.8|25
1650905870000|2022-04-25 16:57:50|15514.6|15513.6|15514.6|15513.1|15515.6|15514.1|15514.6|15513.1|10
1650905880000|2022-04-25 16:58:00|15515.6|15514.1|15515.6|15514.1|15515.6|15514.1|15514.6|15514.1|24
1650905890000|2022-04-25 16:58:10|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|9
1650905900000|2022-04-25 16:58:20|15513.6|15512.1|15512.3|15510.8|15513.6|15512.1|15512.3|15510.8|3
1650905910000|2022-04-25 16:58:30|15513.6|15511.1|15513.3|15510.8|15513.6|15512.1|15513.3|15510.8|7
1650905920000|2022-04-25 16:58:40||15511.8||15511.8||15511.8||15511.8|0
1650905930000|2022-04-25 16:58:50|15513.6|15512.1|15513.3|15511.8|15513.6|15512.1|15513.3|15511.8|2
1650905940000|2022-04-25 16:59:00|15513.6|15510.8|15513.6|15512.1|15513.6|15512.1|15513.3|15510.8|21
1650905950000|2022-04-25 16:59:10|15513.3|15511.8|15513.3|15511.8|15513.3|15511.8|15513.3|15511.8|5
1650905960000|2022-04-25 16:59:20|15513.6|15511.1|15513.3|15511.8|15513.6|15511.8|15512.3|15510.8|26
1650905970000|2022-04-25 16:59:30|15513.6|15511.1|15512.3|15510.8|15513.6|15511.8|15512.3|15510.8|4
1650905980000|2022-04-25 16:59:40|15512|15510.5|15513|15511.5|15513.3|15511.5|15512|15510.5|6
1650905990000|2022-04-25 16:59:50|15513.3|15510.5|15513|15511.5|15513.3|15511.5|15512.8|15510.5|3
1650906000000|2022-04-25 17:00:00|15512.8|15510.5|15513.6|15512.1|15513.6|15512.1|15512.3|15510.5|42
1650906010000|2022-04-25 17:00:10|15513.3|15511.8|15513.6|15512.1|15513.6|15512.1|15513.3|15511.8|20
1650906020000|2022-04-25 17:00:20|15512.3|15510.8|15513.6|15512.1|15513.6|15512.1|15512.3|15510.8|29
1650906030000|2022-04-25 17:00:30|15513.8|15511.3|15513.3|15511.8|15513.8|15512.1|15513.3|15511.3|6
1650906040000|2022-04-25 17:00:40|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|15514.6|15513.1|124
1650906060000|2022-04-25 17:01:00|15513.3|15512.1|15513.3|15511.8|15513.3|15512.1|15512.6|15510.8|28
1650906070000|2022-04-25 17:01:10|15512.3|15510.8|15512.3|15510.8|15512.3|15510.8|15512.3|15510.8|62
1650906090000|2022-04-25 17:01:30|||||||||2
1650906100000|2022-04-25 17:01:40|15511.8|15510.3|15512.3|15510.8|15512.3|15510.8|15511.3|15509.8|34
1650906120000|2022-04-25 17:02:00|15513.3|15511.8|15513.3|15511.8|15514.3|15512.1|15513.3|15511.8|51
1650906130000|2022-04-25 17:02:10|15512.3|15510.8|15512.3|15510.8|15512.3|15510.8|15512.3|15510.8|37
1650906140000|2022-04-25 17:02:20|15511.8|15510.3|15511.3|15509.8|15511.8|15510.3|15511.3|15509.8|38
1650906150000|2022-04-25 17:02:30|15512.3|15510.5|15512.3|15510.8|15512.3|15510.8|15512|15510.5|5
1650906160000|2022-04-25 17:02:40|15511.3|15509.8|15511.3|15509.8|15511.3|15509.8|15511.3|15509.8|8
1650906170000|2022-04-25 17:02:50|||||||||2
1650906190000|2022-04-25 17:03:10|||||||||26
1650906200000|2022-04-25 17:03:20|15512.3|15510.8|15512.3|15510.8|15512.3|15510.8|15512.3|15510.8|24
1650906220000|2022-04-25 17:03:40|15511.3|15509.8|15511.3|15509.8|15512.3|15510.8|15511.3|15509.8|91
1650906230000|2022-04-25 17:03:50|15512.3|15510.8|15512.3|15509.8|15512.3|15510.8|15512.3|15509.8|20
1650906240000|2022-04-25 17:04:00|15511.3|15510.8|15512.3|15510.8|15512.6|15510.8|15511.3|15509.8|10
1650906250000|2022-04-25 17:04:10|15511.3|15509.8|15511.3|15509.8|15511.3|15509.8|15511.3|15509.8|21
1650906260000|2022-04-25 17:04:20|15511.8|15510.3|15511.3|15509.8|15512.3|15510.3|15511.3|15509.5|36
1650906270000|2022-04-25 17:04:30|15511.6|15510.1|15511.3|15509.8|15512.3|15510.1|15511.3|15509.5|0
1650906280000|2022-04-25 17:04:40|15512|15509.5|15511.3|15509.8|15512|15510.1|15511.3|15509.5|0
1650906310000|2022-04-25 17:05:10|||||||||2
1650906340000|2022-04-25 17:05:40|15508.9|15507.4|15508.9|15507.4|15508.9|15507.4|15508.9|15507.4|17
1650906350000|2022-04-25 17:05:50|15511.3|15509.8|15511.3|15509.8|15511.3|15509.8|15511.3|15509.8|0
1650906360000|2022-04-25 17:06:00|15508.9|15507.4|15511.3|15509.8|15511.3|15509.8|15508.9|15507.4|38
1650906370000|2022-04-25 17:06:10|15511|15509.5|15511|15508.5|15511|15509.5|15510|15508.5|2
1650906380000|2022-04-25 17:06:20|15510||15510||15511||15510||6
1650906390000|2022-04-25 17:06:30|15509|15507.5|15510|15508.5|15510|15508.5|15509|15507.5|27
1650906400000|2022-04-25 17:06:40|||||||||1
1650906410000|2022-04-25 17:06:50|15511|15509.5|15510|15508.5|15511.3|15509.8|15507.9|15506.4|19
1650906420000|2022-04-25 17:07:00|15511|15508.1|15510|15508.5|15511|15508.5|15509.6|15508.1|28
1650906440000|2022-04-25 17:07:20|||||||||21
1650906450000|2022-04-25 17:07:30|15509.5|15508|15510|15507.5|15510|15508|15509|15507.5|40
1650906460000|2022-04-25 17:07:40||15508.5||15508.5||15508.5||15507.5|2
1650906470000|2022-04-25 17:07:50|15510.3|15507.5|15509|15507.5|15510.3|15508.5|15509|15507.5|6
1650906480000|2022-04-25 17:08:00|||||||||32
1650906490000|2022-04-25 17:08:10|15510|15508.5|15509|15507.5|15510|15508.5|15509|15507.5|7
1650906500000|2022-04-25 17:08:20|||||||||30
1650906520000|2022-04-25 17:08:40|||||||||27
1650906530000|2022-04-25 17:08:50|||||||||1
1650906540000|2022-04-25 17:09:00|15508|15506.5|15509|15507.5|15509|15507.5|15508|15506.5|33
1650906550000|2022-04-25 17:09:10|||||||||10
1650906560000|2022-04-25 17:09:20|||||||||39
1650906600000|2022-04-25 17:10:00|15508.8|15506.3|15509|15507.5|15509|15507.5|15508.8|15506.3|17
1650906610000|2022-04-25 17:10:10|||||||||1
1650906620000|2022-04-25 17:10:20|||||||||2
1650906630000|2022-04-25 17:10:30|15508.8|15507.3|15509.3|15506.8|15509.3|15507.5|15508.8|15506.5|5
1650906640000|2022-04-25 17:10:40|15509|15506.5|15509|15507.5|15509|15507.5|15508.3|15506.5|10
1650906650000|2022-04-25 17:10:50|15508.5|15506.5|15508|15506.5|15509|15507.5|15508|15505.8|40
1650906660000|2022-04-25 17:11:00|||||||||1
1650906670000|2022-04-25 17:11:10|15507.6|15506.1|15507|15505.5|15507.6|15506.1|15507|15505.5|16
1650906680000|2022-04-25 17:11:20|||||||||5
1650906710000|2022-04-25 17:11:50|||||||||20
1650906720000|2022-04-25 17:12:00|||||||||8
1650906730000|2022-04-25 17:12:10|15506.8|15504.5|15506|15504.5|15507.3|15505.3|15506|15504.5|71
1650906740000|2022-04-25 17:12:20|15507|15505.3|15506|15504.5|15507.3|15505.5|15506|15504.5|9
1650906750000|2022-04-25 17:12:30|15505.8|15503.5|15506|15503.5|15506|15504.5|15505.8|15503.5|5
1650906760000|2022-04-25 17:12:40|15505.8|15504.5|15506|15504.5|15506.3|15504.5|15505.8|15503.5|9
1650906800000|2022-04-25 17:13:20|15506.5|15505|15506|15504.5|15507|15505.5|15506|15504.5|25
1650906820000|2022-04-25 17:13:40|15505.5|15504|15506|15504.5|15506|15504.5|15505|15503.5|47
1650906830000|2022-04-25 17:13:50|||||||||27
1650906840000|2022-04-25 17:14:00|15505|15503.5|15505|15503.5|15506|15504|15505|15503.5|23
1650906850000|2022-04-25 17:14:10|15506||15505||15506||15505||7
1650906860000|2022-04-25 17:14:20|15505.8|15503.3|15506|15503.5|15506|15503.5|15505|15503.3|4
1650906870000|2022-04-25 17:14:30|15505|15503.3|15505|15503.5|15506.3|15504.5|15505|15503.3|2
1650906890000|2022-04-25 17:14:50|15505.5|15504|15506|15503.5|15506.3|15504.5|15505.5|15503.5|15
1650906900000|2022-04-25 17:15:00|15505|15504.1|15505|15503.5|15506|15504.5|15505|15503.3|22
1650906910000|2022-04-25 17:15:10|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|0
1650906920000|2022-04-25 17:15:20|||||||||2
1650906930000|2022-04-25 17:15:30|15505|15503.5|15505|15503.5|15506|15503.5|15505|15503.5|3
1650906940000|2022-04-25 17:15:40|15504|15502.5|15505|15503.5|15505|15503.5|15504|15502.5|20
1650906950000|2022-04-25 17:15:50|15504|15502.5|15504|15502.5|15504|15502.5|15504|15502.5|42
1650906960000|2022-04-25 17:16:00|15504.3|15502.8|15504|15502.5|15504.3|15502.8|15504|15502.5|1
1650906970000|2022-04-25 17:16:10|||||||||3
1650906980000|2022-04-25 17:16:20|15504.5|15503|15504|15502.5|15505.3|15503|15504|15502.5|23
1650906990000|2022-04-25 17:16:30|15505|15503.3|15504|15502.5|15505|15503.5|15504|15502.5|11
1650907010000|2022-04-25 17:16:50|||||||||2
1650907020000|2022-04-25 17:17:00|15505|15503.5|15504|15502.5|15505|15503.5|15504|15502.5|7
1650907070000|2022-04-25 17:17:50|15503|15501.5|15503|15501.5|15503|15501.5|15503|15501.5|49
1650907080000|2022-04-25 17:18:00|||||||||5
1650907100000|2022-04-25 17:18:20|15502|15500.5|15502|15500.5|15502|15500.5|15502|15500.5|25
1650907120000|2022-04-25 17:18:40|||||||||8
1650907130000|2022-04-25 17:18:50|||||||||11
1650907140000|2022-04-25 17:19:00|15502.3|15499.8|15502|15500.5|15502.3|15500.5|15501.8|15499.5|1
1650907150000|2022-04-25 17:19:10|15501.5|15500|15502|15499.5|15502|15500.3|15501.5|15499.5|21
1650907160000|2022-04-25 17:19:20|15501.3|15499.8|15501|15499.5|15502|15499.8|15501|15499.3|7
1650907180000|2022-04-25 17:19:40|15500.8|15499.3|15501|15499.5|15501|15499.5|15500.8|15499.3|12
1650907190000|2022-04-25 17:19:50|15502|15500.5|15502|15500.5|15502|15500.5|15502|15500.5|3
1650907200000|2022-04-25 17:20:00|||||||||15
1650907210000|2022-04-25 17:20:10|15503|15501.3|15503|15501.5|15503|15501.5|15502.8|15501.3|8
1650907220000|2022-04-25 17:20:20|15503.3|15500.8|15502.8|15501.3|15503.3|15501.3|15502.8|15500.8|2
1650907230000|2022-04-25 17:20:30|15503|15500.5|15502|15500.5|15503|15500.5|15502|15500.5|0
1650907240000|2022-04-25 17:20:40|15503|15500.8|15503|15501.5|15503|15501.5|15502|15500.5|30
1650907250000|2022-04-25 17:20:50|||||||||3
1650907260000|2022-04-25 17:21:00|15504|15502.5|15505|15503.5|15505|15503.5|15503|15502.5|24
1650907270000|2022-04-25 17:21:10|||||||||3
1650907280000|2022-04-25 17:21:20|15504|15502.5|15505|15503.5|15505|15503.5|15504|15502.5|26
1650907290000|2022-04-25 17:21:30|||||||||9
1650907300000|2022-04-25 17:21:40|15504.5|15503|15505|15503.5|15505|15503.5|15504|15502.5|18
1650907310000|2022-04-25 17:21:50|15505.6|15504.1|15506|15504.5|15506|15504.5|15505.6|15504.1|7
1650907320000|2022-04-25 17:22:00|15506.3|15504.8|15507|15505.5|15507|15505.5|15506.3|15504.5|3
1650907330000|2022-04-25 17:22:10|15506|15504.5|15506|15504.5|15506.3|15504.8|15506|15504.5|3
1650907350000|2022-04-25 17:22:30|15505|15503.5|15505|15503.5|15505|15503.5|15505|15503.5|40
1650907360000|2022-04-25 17:22:40|15506|15504.5|15505|15503.5|15506.3|15504.5|15505|15503.5|6
1650907380000|2022-04-25 17:23:00|15504.8|15502.5|15504.8|15503.3|15504.8|15503.3|15504.8|15502.5|2
1650907390000|2022-04-25 17:23:10|15505|15503.5|15504|15502.5|15505|15503.5|15504|15502.5|13
1650907400000|2022-04-25 17:23:20|15502.8|15501.3|15504|15501.5|15504|15502.5|15502.8|15501.3|36
1650907410000|2022-04-25 17:23:30||15502.5||15502.5||15502.5||15502.5|2
1650907420000|2022-04-25 17:23:40|15503.3|15501.5|15503|15501.5|15503.3|15501.8|15503|15501.5|1
1650907430000|2022-04-25 17:23:50|||||||||26
1650907440000|2022-04-25 17:24:00|||||||||1
1650907460000|2022-04-25 17:24:20|||||||||1
1650907470000|2022-04-25 17:24:30|15504|15502.5|15504|15501.5|15504|15502.5|15504|15501.5|23
1650907480000|2022-04-25 17:24:40|15503.3|15502.5|15503.8|15502.3|15503.8|15502.5|15502.8|15501.3|2
1650907490000|2022-04-25 17:24:50|15504|15502.5|15503|15500.5|15504|15502.5|15503|15500.5|3
1650907500000|2022-04-25 17:25:00|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|15500.8|15499.3|20
1650907510000|2022-04-25 17:25:10|||||||||20
1650907520000|2022-04-25 17:25:20|15500.8|15499.3|15501.8|15500.3|15501.8|15500.3|15500.8|15499.3|9
1650907530000|2022-04-25 17:25:30||15499.3||15499.3||15499.3||15499.3|1
1650907540000|2022-04-25 17:25:40|15501.5|15500.3|15501.8|15500.3|15501.8|15500.3|15501.5|15499.3|0
1650907550000|2022-04-25 17:25:50|||||||||1
1650907560000|2022-04-25 17:26:00|15502.3|15500.8|15501.8|15500.3|15503|15501.5|15501.8|15500.3|17
1650907570000|2022-04-25 17:26:10|15502|15500.5|15503|15501.5|15503.3|15501.5|15501.8|15500.3|5
1650907580000|2022-04-25 17:26:20|15503.8|15501.3|15504|15501.5|15504|15501.5|15503|15501.3|2
1650907590000|2022-04-25 17:26:30||15502.5||15502.5||15502.5||15502.5|1
1650907600000|2022-04-25 17:26:40|15503.8|15502.3|15504|15501.5|15504|15502.5|15503.8|15501.5|0
1650907610000|2022-04-25 17:26:50|15503.8|15502.5|15504|15502.5|15504|15502.5|15503.8|15501.5|0
1650907620000|2022-04-25 17:27:00|15503|15501.5|15504|15502.5|15504|15502.5|15503|15501.5|6
1650907630000|2022-04-25 17:27:10|15504.8|15501.5|15504|15502.5|15505|15502.5|15504|15501.5|1
1650907640000|2022-04-25 17:27:20|15505|15503.5|15506|15504.5|15506|15504.5|15504.8|15502.5|12
1650907650000|2022-04-25 17:27:30|15507|15505.5|15507|15505.5|15507|15505.5|15506|15504.5|7
1650907660000|2022-04-25 17:27:40|15508|15505.3|15508|15505.5|15508|15505.5|15507|15505.3|24
1650907670000|2022-04-25 17:27:50|15507||15507||15507||15507||0
1650907680000|2022-04-25 17:28:00|15506|15504.5|15506|15504.5|15506|15504.5|15506|15504.5|27
1650907690000|2022-04-25 17:28:10|15507||15506||15507||15506||1
1650907700000|2022-04-25 17:28:20|15507|15504.3|15506|15504.5|15507|15504.5|15506|15504.3|12
1650907730000|2022-04-25 17:28:50|15505.8|15503.5|15506|15504.5|15506|15504.5|15505.8|15503.5|7
1650907750000|2022-04-25 17:29:10|15505.6|15504.1|15504.6|15503.1|15505.6|15504.1|15504.6|15503.1|8
1650907760000|2022-04-25 17:29:20|15504|15502.5|15504|15501.5|15505|15502.8|15504|15501.5|1
1650907770000|2022-04-25 17:29:30|15503.3|15501.8|15501.8|15500.3|15503.3|15501.8|15501.8|15500.3|1
1650907780000|2022-04-25 17:29:40|15502.8|15500.5|15501.8|15500.3|15502.8|15500.5|15501.8|15500.3|20
1650907790000|2022-04-25 17:29:50|15501|15499.5|15501|15499.5|15502|15499.5|15501|15499.5|3
1650907800000|2022-04-25 17:30:00|15501.3|15499.8|15502|15499.5|15502|15499.8|15501.3|15499.5|2
1650907810000|2022-04-25 17:30:10|15502.3|15500.5|15502|15500.5|15503|15500.8|15502|15500.5|1
1650907820000|2022-04-25 17:30:20|15503|15501.5|15503|15500.5|15503|15501.5|15502|15500.5|11
1650907830000|2022-04-25 17:30:30|15502.3|15500.8|15503|15500.5|15503|15500.8|15502|15499.5|2
1650907840000|2022-04-25 17:30:40|15502.3|15500.8|15502|15499.5|15502.3|15500.8|15501|15499.5|5
1650907850000|2022-04-25 17:30:50|15501.8|15500.3|15502|15500.5|15502.3|15500.8|15501.8|15500.3|6
1650907870000|2022-04-25 17:31:10|15502.8|15500.3|15502|15500.5|15503|15500.8|15502|15500.3|2
1650907880000|2022-04-25 17:31:20|15503|15500.8|15502|15500.5|15503|15500.8|15502|15500.5|2
1650907890000|2022-04-25 17:31:30|15502.1|15499.5|15502.1|15500.6|15502.3|15500.6|15502.1|15499.5|0
1650907910000|2022-04-25 17:31:50|15502.3|15499.6|15502.1|15500.6|15502.3|15500.6|15501.8|15499.6|1
1650907920000|2022-04-25 17:32:00|||||||||1
1650907930000|2022-04-25 17:32:10||15499.6||15499.6||15499.6||15499.6|0
1650907940000|2022-04-25 17:32:20|15501.1|15498.3|15499.8|15498.3|15502.1|15498.3|15499.8|15498.3|4
1650907950000|2022-04-25 17:32:30|15501.1|15499.6|15499.8|15498.3|15501.1|15499.6|15499.8|15498.3|4
1650907960000|2022-04-25 17:32:40|||||||||5
1650907970000|2022-04-25 17:32:50|15501.1|15499.6|15501.1|15499.6|15502.1|15499.6|15501.1|15499.6|4
1650907980000|2022-04-25 17:33:00|15502.1|15499.3|15503.1|15501.6|15503.1|15501.6|15501.1|15499.3|7
1650907990000|2022-04-25 17:33:10|15503.3|15500.8|15503.1|15501.6|15503.3|15501.6|15502.1|15500.6|2
1650908010000|2022-04-25 17:33:30|15504.1||15503.1||15504.1||15503.1||3
1650908020000|2022-04-25 17:33:40|15502.8|15500.6|15503.1|15501.6|15503.1|15501.6|15502.8|15500.6|0
1650908030000|2022-04-25 17:33:50|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|6
1650908040000|2022-04-25 17:34:00|15503.3|15500.8|15503.1|15500.6|15503.3|15501.6|15502.1|15500.3|9
1650908050000|2022-04-25 17:34:10|15502.1|15500.8|15502.1|15500.6|15503.1|15500.8|15502.1|15500.6|1
1650908060000|2022-04-25 17:34:20|15502.8|15500.3|15502.1|15500.6|15503.1|15500.6|15502.1|15500.3|2
1650908070000|2022-04-25 17:34:30|15503.1||15502.1||15503.1||15502.1||0
1650908080000|2022-04-25 17:34:40|15503.1||15503.1||15503.1||15503.1||6
1650908100000|2022-04-25 17:35:00|15502.3|15500.8|15502.1|15500.6|15503.1|15500.8|15502.1|15500.6|0
1650908110000|2022-04-25 17:35:10|||||||||1
1650908130000|2022-04-25 17:35:30|15502.3|15500.8|15503.1|15500.6|15503.1|15500.8|15502.3|15500.6|2
1650908140000|2022-04-25 17:35:40|15502.8|15501.3|15503.1|15501.6|15503.1|15501.6|15502.8|15501.3|1
1650908160000|2022-04-25 17:36:00|15504.1|15502.6|15505.1|15503.6|15505.1|15503.6|15504.1|15502.6|5
1650908210000|2022-04-25 17:36:50|15504.1|15502.6|15504.1|15502.6|15505.1|15503.3|15504.1|15502.6|9
1650908220000|2022-04-25 17:37:00|15504.3|15502.8|15504.1|15502.6|15504.3|15502.8|15504.1|15502.6|2
1650908230000|2022-04-25 17:37:10|||||||||5
1650908240000|2022-04-25 17:37:20|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|29
1650908250000|2022-04-25 17:37:30|15504.1|15501.8|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|7
1650908260000|2022-04-25 17:37:40|15503.3|15501.8|15503.1|15501.6|15503.5|15502|15503.1|15501.6|37
1650908270000|2022-04-25 17:37:50|||||||||1
1650908280000|2022-04-25 17:38:00|15504.1|15501.8|15503.1|15501.6|15504.1|15501.8|15503.1|15501.6|16
1650908290000|2022-04-25 17:38:10|15503.3|15501.8|15503.1|15501.6|15503.3|15501.8|15503.1|15501.6|16
1650908300000|2022-04-25 17:38:20|||||||||4
1650908310000|2022-04-25 17:38:30|||||||||6
1650908330000|2022-04-25 17:38:50|||||||||2
1650908340000|2022-04-25 17:39:00|15504.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|27
1650908350000|2022-04-25 17:39:10|15501.8|15500.3|15503.1|15501.6|15503.1|15501.6|15501.8|15500.3|6
1650908370000|2022-04-25 17:39:30|15504.1|15501.8|15503.1|15501.6|15504.1|15501.8|15503.1|15501.6|0
1650908380000|2022-04-25 17:39:40|15503.8|15501.3|15504.1|15502.6|15504.1|15502.6|15503.1|15501.3|15
1650908400000|2022-04-25 17:40:00|15503.1|15501.6|15502.1|15499.6|15503.1|15501.6|15501.3|15499.6|6
1650908410000|2022-04-25 17:40:10|15501.1|15499.3|15501.1|15499.6|15502.1|15499.8|15501.1|15499.3|3
1650908420000|2022-04-25 17:40:20|15501.3|15498.8|15501.1|15499.6|15501.3|15499.6|15499.8|15498.3|1
1650908430000|2022-04-25 17:40:30|15499.8|15498.3|15501.1|15499.6|15501.1|15499.6|15499.8|15498.3|10
1650908440000|2022-04-25 17:40:40|15502.1|15500.6|15502.1|15499.6|15502.1|15500.6|15502.1|15499.6|2
1650908450000|2022-04-25 17:40:50|15501.8|15500.6|15501.1|15499.6|15501.8|15500.6|15501.1|15499.6|6
1650908460000|2022-04-25 17:41:00|15502.1|15500.6|15503.1|15501.6|15503.1|15501.6|15502.1|15500.6|35
1650908490000|2022-04-25 17:41:30|||||||||1
1650908500000|2022-04-25 17:41:40|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|9
1650908510000|2022-04-25 17:41:50|15505.1||15504.1||15505.1||15504.1||1
1650908530000|2022-04-25 17:42:10|||||||||1
1650908540000|2022-04-25 17:42:20|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|2
1650908550000|2022-04-25 17:42:30|15503.3|15501.8|15504.1|15502.6|15504.3|15502.8|15503.1|15501.6|16
1650908580000|2022-04-25 17:43:00|||||||||3
1650908590000|2022-04-25 17:43:10||15501.6||15501.6||15502.6||15501.6|1
1650908600000|2022-04-25 17:43:20||15502.6||15502.6||15502.6||15502.6|0
1650908610000|2022-04-25 17:43:30|||||||||1
1650908650000|2022-04-25 17:44:10|15505.1|15502.3|15504.1|15502.6|15505.1|15502.8|15504.1|15502.3|3
1650908660000|2022-04-25 17:44:20|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|15505.1|15503.6|0
1650908670000|2022-04-25 17:44:30|15506.1|15503.8|15505.1|15503.6|15506.1|15503.8|15505.1|15503.3|3
1650908690000|2022-04-25 17:44:50|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|5
1650908710000|2022-04-25 17:45:10|15505.1|15503.6|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|7
1650908720000|2022-04-25 17:45:20|15504.8|15502.3|15505.1|15503.6|15505.1|15503.6|15504.8|15502.3|1
1650908730000|2022-04-25 17:45:30|15505.3|15503.8|15506.1|15503.6|15506.1|15503.8|15505.3|15503.6|4
1650908750000|2022-04-25 17:45:50|15505.3|15503.8|15504.1|15502.6|15505.3|15503.8|15504.1|15502.3|5
1650908770000|2022-04-25 17:46:10||15501.6||15501.6||15501.6||15501.6|29
1650908780000|2022-04-25 17:46:20|15503.1|15501.8|15503.1|15501.6|15504.1|15501.8|15503.1|15501.6|1
1650908800000|2022-04-25 17:46:40|15504.1|15502.6|15503.1|15501.6|15504.1|15502.6|15503.1|15501.6|2
1650908810000|2022-04-25 17:46:50|15503.8|15501.3|15503.1|15501.6|15504.1|15501.6|15503.1|15501.3|2
1650908820000|2022-04-25 17:47:00|15504.1|15502.8|15504.1|15502.6|15505.1|15503.6|15504.1|15502.6|30
1650908830000|2022-04-25 17:47:10|15503.8|15501.6|15504.1|15501.6|15504.1|15502.6|15503.8|15501.6|6
1650908840000|2022-04-25 17:47:20|15503.1|15502.3|15504.1|15502.6|15504.1|15502.6|15503.1|15502.3|15
1650908850000|2022-04-25 17:47:30|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|15503.1|15501.6|0
1650908860000|2022-04-25 17:47:40|15503.6|15502.1|15504.1|15501.6|15504.1|15502.1|15503.1|15501.6|2
1650908870000|2022-04-25 17:47:50|15503.8|15502.3|15504.1|15501.6|15504.1|15502.3|15503.8|15501.6|0
1650908880000|2022-04-25 17:48:00||15502.6||15501.6||15502.6||15501.6|0
1650908890000|2022-04-25 17:48:10|15503.3|15501.8|15503.1|15501.6|15503.3|15501.8|15503.1|15501.6|0
1650908900000|2022-04-25 17:48:20|15504.1||15503.1||15504.1||15503.1||1
1650908910000|2022-04-25 17:48:30|15503.8|15501.3|15504.1|15501.6|15504.1|15502.6|15503.8|15501.3|4
1650908920000|2022-04-25 17:48:40|15503.8|15502.3|15504.3|15501.8|15504.3|15502.6|15503.1|15501.6|1
1650908930000|2022-04-25 17:48:50|15504.1|15502.6|15503.1|15501.6|15504.6|15502.6|15503.1|15501.6|0
1650908970000|2022-04-25 17:49:30|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|15501.8|15500.3|6
1650908980000|2022-04-25 17:49:40|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|10
1650908990000|2022-04-25 17:49:50|||||||||2
1650909000000|2022-04-25 17:50:00|15502.1|15500.3|15502.1|15499.6|15502.3|15500.6|15501.8|15499.6|3
1650909010000|2022-04-25 17:50:10|15501.1|15500.1|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|2
1650909020000|2022-04-25 17:50:20|15502.5|15499.6|15502.5|15500|15502.5|15500.6|15502.5|15499.6|7
1650909030000|2022-04-25 17:50:30|15503.1|15500.6|15503.1|15501.6|15503.1|15501.6|15503.1|15500.6|0
1650909050000|2022-04-25 17:50:50|15502.8|15501.3|15503.1|15500.6|15503.1|15501.3|15501.8|15500.3|1
1650909060000|2022-04-25 17:51:00|15502.1|15500.3|15503.1|15501.6|15503.1|15501.6|15501.8|15500.3|11
1650909070000|2022-04-25 17:51:10|15504.1|15501.8|15504.1|15502.6|15504.3|15502.6|15503.3|15501.6|27
1650909080000|2022-04-25 17:51:20|||||||||13
1650909090000|2022-04-25 17:51:30|||||||||70
1650909100000|2022-04-25 17:51:40|||||||||26
1650909110000|2022-04-25 17:51:50|15503.6|15502.1|15504.1|15501.6|15504.1|15502.6|15503.1|15501.6|13
1650909120000|2022-04-25 17:52:00||15502.6||15502.6||15502.6||15502.6|0
1650909140000|2022-04-25 17:52:20|15504.5|15503|15504.1|15502.6|15504.5|15503|15504.1|15502.6|13
1650909150000|2022-04-25 17:52:30|||||||||1
1650909170000|2022-04-25 17:52:50|||||||||63
1650909180000|2022-04-25 17:53:00|15503.1|15501.6|15503.8|15501.3|15503.8|15501.6|15503.1|15501.3|19
1650909190000|2022-04-25 17:53:10|15503.1|15501.6|15503.1|15501.6|15504.1|15501.8|15503.1|15501.6|2
1650909200000|2022-04-25 17:53:20|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|1
1650909220000|2022-04-25 17:53:40|15503.5|15502|15505.1|15503.6|15505.1|15503.6|15503.1|15501.6|13
1650909230000|2022-04-25 17:53:50|15504.5|15503|15501.8|15500.3|15504.5|15503|15501.8|15500.3|37
1650909240000|2022-04-25 17:54:00|15502.1|15500.6|15503.1|15501.6|15503.1|15501.6|15501.8|15500|12
1650909250000|2022-04-25 17:54:10|15503.3|15500.8|15503.1|15500.6|15503.3|15501.6|15502.8|15500.6|3
1650909260000|2022-04-25 17:54:20||15501.6||15500.6||15501.6||15500.6|1
1650909270000|2022-04-25 17:54:30|15502.3|15500.8|15503.1|15500.6|15503.1|15501.6|15501.8|15500.3|4
1650909280000|2022-04-25 17:54:40|15502.1|15500.3|15503.1|15501.6|15503.1|15501.6|15501.8|15500.3|2
1650909320000|2022-04-25 17:55:20|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|15504.1|15502.6|1
1650909330000|2022-04-25 17:55:30|15503.1|15501.6|15504.1|15502.6|15504.1|15502.6|15503.1|15501.6|6
1650909340000|2022-04-25 17:55:40||15501.6||15502.6||15502.6||15501.6|1
1650909350000|2022-04-25 17:55:50|15503.1|15501.6|15504.1|15501.6|15504.1|15501.6|15503.1|15501.6|2
1650909360000|2022-04-25 17:56:00|15503.1|15501.3|15504.1|15502.6|15504.1|15502.6|15503.1|15501.3|3
1650909370000|2022-04-25 17:56:10|15503.1|15501.6|15503.1|15501.6|15504.1|15501.6|15503.1|15501.6|2
1650909380000|2022-04-25 17:56:20|15504.1|15501.8|15503.1|15501.6|15504.1|15501.8|15503.1|15501.6|0
1650909390000|2022-04-25 17:56:30|||||||||1
1650909410000|2022-04-25 17:56:50|15502.8|15500.6|15502.8|15500.3|15502.8|15500.6|15502.8|15500.3|8
1650909420000|2022-04-25 17:57:00|15503.1|15500.6|15502.8|15500.3|15503.1|15501.3|15501.8|15500.3|3
1650909430000|2022-04-25 17:57:10|15503.1|15501.6|15501.1|15499.6|15503.1|15501.6|15501.1|15499.6|8
1650909440000|2022-04-25 17:57:20|15502.1||15501.1||15502.1||15501.1||2
1650909460000|2022-04-25 17:57:40|||||||||2
1650909480000|2022-04-25 17:58:00|||||||||1
1650909490000|2022-04-25 17:58:10|15502.1|15500.3|15500.8|15499.3|15502.1|15500.3|15500.8|15499.3|0
1650909500000|2022-04-25 17:58:20|15501.1|15499.6|15501.1|15499.6|15501.8|15500.3|15500.8|15499.3|11
1650909510000|2022-04-25 17:58:30||15498.6||15499.6||15499.6||15498.6|3
1650909520000|2022-04-25 17:58:40|||||||||10
1650909530000|2022-04-25 17:58:50|15501.3|15499.8|15501.1|15499.6|15502.1|15500.3|15501.1|15499.6|1
1650909540000|2022-04-25 17:59:00|15502.1|15500.6|15501.1|15499.6|15502.1|15500.6|15501.1|15499.6|3
1650909550000|2022-04-25 17:59:10|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15501.8|15499.6|23
1650909560000|2022-04-25 17:59:20|15503.1|15501.3|15503.1|15501.6|15503.3|15501.6|15502.8|15500.6|5
1650909570000|2022-04-25 17:59:30|15502.3|15500.6|15502.1|15500.6|15502.3|15500.8|15502.1|15500.6|1
1650909580000|2022-04-25 17:59:40|15502.6|15501.1|15502.1|15500.6|15502.6|15501.1|15502.1|15500.6|3
1650909590000|2022-04-25 17:59:50|15501.3|15499.6|15502.1|15499.6|15502.1|15499.8|15501.3|15499.3|1
1650909600000|2022-04-25 18:00:00|15501.1|15499.3|15501.1|15499.6|15502.1|15499.6|15501.1|15499.3|0
1650909610000|2022-04-25 18:00:10|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|27
1650909620000|2022-04-25 18:00:20|15502.8|15500.3|15501.1|15499.6|15502.8|15500.6|15501.1|15499.6|19
1650909630000|2022-04-25 18:00:30|15501.6|15500.1|15502.1|15500.6|15502.3|15500.6|15501.3|15499.8|4
1650909640000|2022-04-25 18:00:40|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|15501.1|15499.6|11
1650909650000|2022-04-25 18:00:50|15500.8|15498.3|15501.1|15499.6|15501.1|15499.6|15500.8|15498.3|5
1650909660000|2022-04-25 18:01:00|15500.1|15498.6|15501.1|15499.6|15501.1|15499.6|15499.8|15498.3|5
1650909680000|2022-04-25 18:01:20|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|15502.1|15500.6|7
1650909690000|2022-04-25 18:01:30|15501.1|15499.6|15502.1|15500.6|15502.1|15500.6|15501.1|15499.6|3
1650909700000|2022-04-25 18:01:40|15501.8|15500.3|15501.1|15499.6|15502.1|15500.3|15501.1|15499.6|1
1650909710000|2022-04-25 18:01:50|15502.1|15499.8|15501.1|15499.6|15502.1|15499.8|15501.1|15499.6|1
1650909720000|2022-04-25 18:02:00|15499.8|15498.6|15501.1|15499.6|15501.1|15499.6|15499.8|15498.3|5
1650909730000|2022-04-25 18:02:10|15500.8|15498.3|15501.3|15498.8|15501.3|15499.6|15500.8|15498.3|59
1650909740000|2022-04-25 18:02:20|15501.1|15499.6|15499.8|15498.3|15501.1|15499.6|15499.8|15498.3|4
1650909750000|2022-04-25 18:02:30|15500.1|15498.6|15499.8|15498.3|15501.1|15498.8|15499.8|15498.3|8
1650909760000|2022-04-25 18:02:40|15499.5|15497.3|15499.8|15498.3|15499.8|15498.3|15499.5|15497.3|11
1650909780000|2022-04-25 18:03:00|15500.1|15497.3|15501.1|15498.6|15501.1|15498.6|15499.5|15497.3|9
1650909790000|2022-04-25 18:03:10|15500.3|15498.8|15501.1|15498.6|15501.1|15499.6|15499.8|15498|6
1650909800000|2022-04-25 18:03:20|15500.8|15499.6|15501.1|15499.6|15501.3|15499.6|15500.8|15498.6|0
1650909810000|2022-04-25 18:03:30|15502.1|15499.3|15501.8|15499.3|15502.1|15500.3|15500.8|15499.3|6
1650909820000|2022-04-25 18:03:40|15501.1|15499.6|15501.8|15499.3|15501.8|15500.3|15500.8|15499.3|0
1650909840000|2022-04-25 18:04:00|15501.5|15500|15501.8|15499.3|15501.8|15500|15500.8|15499.3|0
1650909850000|2022-04-25 18:04:10|15501.5|15500.3|15501.8|15500.3|15502.1|15500.3|15501.5|15499.3|1
1650909870000|2022-04-25 18:04:30|||||||||35
1650909880000|2022-04-25 18:04:40||15499.3||15499.3||15499.3||15499.3|1
1650909890000|2022-04-25 18:04:50|15501.5|15500|15501.8|15499.3|15501.8|15500.3|15501.5|15499.3|0
1650909900000|2022-04-25 18:05:00||15500.3||15500.3||15500.3||15500.3|1
1650909910000|2022-04-25 18:05:10|||||||||1
1650909920000|2022-04-25 18:05:20|15502.8|15500.8|15501.8|15500.3|15502.8|15500.8|15501.8|15500.3|2
1650909930000|2022-04-25 18:05:30|15502.1|15500.6|15502.8|15500.3|15503.1|15501.6|15502.1|15500.3|4
1650909940000|2022-04-25 18:05:40|15503.1|15500.6|15501.8|15500.3|15503.3|15501.3|15501.8|15500.3|0
1650909950000|2022-04-25 18:05:50|||||||||1
1650909970000|2022-04-25 18:06:10|15501.3|15499.3|15501.8|15500.3|15502.3|15500.3|15501.1|15499.3|3
1650909980000|2022-04-25 18:06:20|15501.3|15499.8|15501.1|15499.6|15501.3|15499.8|15500.8|15499.3|1
1650910000000|2022-04-25 18:06:40|||||||||1
1650910010000|2022-04-25 18:06:50|15500.8|15499.3|15502.1|15500.6|15502.1|15500.6|15500.8|15498.8|1
1650910020000|2022-04-25 18:07:00|15501.8|15500.3|15502.8|15500.3|15503.3|15501.6|15501.8|15500.3|4
1650910030000|2022-04-25 18:07:10|15502.1|15500.6|15503.1|15500.6|15503.1|15500.8|15501.8|15500|0
1650910040000|2022-04-25 18:07:20|15502.1|15500.3|15503.1|15501.6|15503.3|15501.6|15502.1|15500.3|3
1650910050000|2022-04-25 18:07:30||15500.6||15500.6||15501.6||15500.6|0
1650910060000|2022-04-25 18:07:40|15502.3|15500.8|15501.1|15499.6|15502.3|15500.8|15501.1|15498.6|10
1650910070000|2022-04-25 18:07:50|||||||||1
1650910110000|2022-04-25 18:08:30|||||||||1
1650910120000|2022-04-25 18:08:40|15500.8|15499.3|15499.8|15498.3|15501.1|15499.6|15499.8|15498.3|12
1650910130000|2022-04-25 18:08:50|15500.1|15497.6|15498.8|15496.3|15500.1|15498|15498.8|15496.3|15
1650910140000|2022-04-25 18:09:00|15497.8|15497|15498.8|15497.3|15498.8|15497.3|15497.8|15497|22
1650910150000|2022-04-25 18:09:10|15499.1|15497.6|15498.8|15497.3|15500.1|15497.6|15498.8|15497.3|3
1650910160000|2022-04-25 18:09:20|15497.8|15496.3|15497.8|15496.3|15498.1|15496.3|15497.8|15495.6|101
1650910170000|2022-04-25 18:09:30|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|15497.8|15497.3|8
1650910180000|2022-04-25 18:09:40|||||||||17
1650910190000|2022-04-25 18:09:50|15498.3|15496.8|15498.8|15497.3|15498.8|15497.3|15497.8|15496.3|5
1650910210000|2022-04-25 18:10:10|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|1
1650910220000|2022-04-25 18:10:20|||||||||22
1650910230000|2022-04-25 18:10:30|15498.8|15497.3|15497.8|15496.3|15498.8|15497.3|15497.8|15496.3|9
1650910240000|2022-04-25 18:10:40|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|2
1650910250000|2022-04-25 18:10:50|||||||||1
1650910260000|2022-04-25 18:11:00|15497.8|15496.3|15498.8|15497.3|15498.8|15497.3|15497.8|15496.3|7
1650910270000|2022-04-25 18:11:10|15500.1|15497.6|15498.8|15497.3|15500.1|15497.6|15498.8|15497.3|0
1650910290000|2022-04-25 18:11:30|15500.1|15497.6|15498.8|15497.3|15500.1|15498.6|15498.8|15497.3|5
1650910300000|2022-04-25 18:11:40|15499.8|15498.3|15499.8|15498.3|15501.3|15499.6|15499.8|15498.3|17
1650910320000|2022-04-25 18:12:00|15500.3|15498.8|15501.1|15498.6|15501.1|15499.6|15500.3|15498.6|5
1650910330000|2022-04-25 18:12:10|15500.8|15499.3|15499.8|15498.3|15501.1|15499.6|15499.8|15498.3|5
1650910340000|2022-04-25 18:12:20|15501.1|15498.6|15499.8|15498.3|15501.1|15498.6|15499.8|15498.3|15
1650910350000|2022-04-25 18:12:30|15500.8|15498.8|15500.8|15498.3|15500.8|15498.8|15499.8|15498.3|0
1650910360000|2022-04-25 18:12:40|15500.3|15498.8|15499.8|15498.3|15500.3|15498.8|15499.8|15498.3|0
1650910370000|2022-04-25 18:12:50|15500.3|15498.8|15501.1|15499.6|15501.1|15499.6|15500.3|15498.8|5
1650910380000|2022-04-25 18:13:00|||||||||31
1650910390000|2022-04-25 18:13:10|15499.8|15498.3|15499.8|15498.3|15500.8|15498.6|15499.8|15498.3|9
1650910410000|2022-04-25 18:13:30|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|6
1650910420000|2022-04-25 18:13:40|15497.8|15496.3|15498.8|15497.3|15498.8|15497.3|15497.8|15496.3|3
1650910430000|2022-04-25 18:13:50|||||||||2
1650910440000|2022-04-25 18:14:00|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|15499.8|15498.3|4
1650910450000|2022-04-25 18:14:10|15499.5|15498|15500.1|15497.6|15500.1|15498.3|15499.5|15497.3|1
1650910460000|2022-04-25 18:14:20|15499.8|15498.3|15499.8|15498.3|15500.1|15498.3|15499.8|15497.6|0
1650910470000|2022-04-25 18:14:30|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|15498.8|15497.3|4
1650910490000|2022-04-25 18:14:50|||||||||1
1650910500000|2022-04-25 18:15:00|||||||||1
1650910520000|2022-04-25 18:15:20|15499.8|15498.3|15498.8|15497.3|15499.8|15498.3|15498.8|15497.3|7
1650910530000|2022-04-25 18:15:30|15499.8|15497.6|15498.8|15497.3|15499.8|15497.6|15497.8|15496|15
1650910540000|2022-04-25 18:15:40|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|1
1650910550000|2022-04-25 18:15:50|||||||||3
1650910560000|2022-04-25 18:16:00|15497.3|15495.8|15497.8|15496.3|15497.8|15496.3|15497.3|15495.3|21
1650910570000|2022-04-25 18:16:10|15496.8|15495.3|15496.8|15495.3|15497.8|15495.3|15496.8|15495.3|10
1650910580000|2022-04-25 18:16:20|||||||||2
1650910590000|2022-04-25 18:16:30|15495.8|15494.3|15495.8|15494.3|15495.8|15494.3|15495.8|15494.3|55
1650910600000|2022-04-25 18:16:40|||||||||10
1650910610000|2022-04-25 18:16:50|15495.5|15493.3|15495.8|15494.3|15496.8|15494.3|15495.3|15492.8|86
1650910630000|2022-04-25 18:17:10|15496.8|15495.3|15497.8|15496.3|15497.8|15496.3|15495.8|15494|35
1650910640000|2022-04-25 18:17:20|||||||||2
1650910660000|2022-04-25 18:17:40|15497.1|15495.3|15497.8|15496.3|15497.8|15496.3|15496.8|15495.3|18
1650910670000|2022-04-25 18:17:50|15497.5|15496|15497.5|15495|15497.8|15496|15496.8|15495|3
1650910680000|2022-04-25 18:18:00|15497.8|15495.3|15495.8|15494.3|15497.8|15495.6|15495.8|15494.3|3
1650910690000|2022-04-25 18:18:10|15496.8|15494.6|15495.8|15494.3|15496.8|15494.6|15495.8|15494.3|1
1650910700000|2022-04-25 18:18:20|||||||||28
1650910720000|2022-04-25 18:18:40|15496.8|15495.3|15495.8|15494.3|15496.8|15495.3|15495.8|15494.3|45
1650910730000|2022-04-25 18:18:50|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|6
1650910740000|2022-04-25 18:19:00|15496.3|15494.8|15496.8|15495.3|15496.8|15495.3|15496.3|15494.8|6
1650910770000|2022-04-25 18:19:30|15497.8|15495.6|15496.8|15495.3|15497.8|15495.6|15496.8|15495.3|0
1650910780000|2022-04-25 18:19:40|15496.3|15494.8|15494.5|15493|15496.3|15494.8|15494.5|15493|7
1650910790000|2022-04-25 18:19:50|15495.3|15492.8|15495.8|15494.3|15495.8|15494.3|15494.5|15492.8|5
1650910800000|2022-04-25 18:20:00|||||||||14
1650910810000|2022-04-25 18:20:10|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|3
1650910820000|2022-04-25 18:20:20|15497.8|15496.3|15497.5|15495|15497.8|15496.3|15496.8|15495|24
1650910830000|2022-04-25 18:20:30|15497.8|15495.3|15497.8|15496.3|15498.3|15496.3|15496.8|15495.3|0
1650910840000|2022-04-25 18:20:40|15498.1|15495.6|15496.8|15495.3|15498.1|15495.6|15496.8|15495.3|8
1650910850000|2022-04-25 18:20:50|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|4
1650910860000|2022-04-25 18:21:00|15498.1|15495.3|15496.8|15495.3|15498.1|15495.6|15496.8|15495.3|6
1650910870000|2022-04-25 18:21:10|15497.8|15496.3|15497.8|15495.3|15497.8|15496.3|15496.8|15495.3|4
1650910880000|2022-04-25 18:21:20|15496.8||15496.8||15496.8||15496.8||0
1650910890000|2022-04-25 18:21:30|15497.8|15495.6|15496.8|15495.3|15497.8|15495.6|15496.8|15495.3|8
1650910900000|2022-04-25 18:21:40|15496.3|15494.8|15496.8|15495.3|15496.8|15495.3|15496.3|15494.3|11
1650910910000|2022-04-25 18:21:50|15495.8|15494.3|15494.5|15493|15495.8|15494.3|15494.5|15493|32
1650910920000|2022-04-25 18:22:00|||||||||7
1650910930000|2022-04-25 18:22:10|15493.5|15492|15493.5|15492|15493.5|15492|15493.5|15492|37
1650910940000|2022-04-25 18:22:20|15494.5|15493|15495.8|15493.3|15495.8|15494|15494.5|15493|16
1650910950000|2022-04-25 18:22:30|15495.5|15493|15496.8|15494.3|15496.8|15495.3|15495.5|15493|8
1650910960000|2022-04-25 18:22:40|15497.1|15494.6|15495.8|15493.3|15497.1|15495.3|15495.8|15493.3|3
1650910970000|2022-04-25 18:22:50|15495.5|15494|15495.8|15494.3|15495.8|15494.3|15495.5|15494|0
1650910980000|2022-04-25 18:23:00|15495.3|15492.8|15495.8|15493.3|15495.8|15494.3|15494.5|15492.5|1
1650910990000|2022-04-25 18:23:10|15495.5|15494|15495.5|15493|15495.8|15494.3|15495.3|15492.8|0
1650911000000|2022-04-25 18:23:20|15494.5||15494.5||15494.5||15494.5||0
1650911010000|2022-04-25 18:23:30|15494|15492.5|15494.5|15492|15494.5|15493|15493.5|15492|12
1650911020000|2022-04-25 18:23:40|15493.8|15492.3|15493.5|15492|15493.8|15492.3|15493.5|15492|0
1650911030000|2022-04-25 18:23:50|15494.5||15493.5||15494.5||15493.5||6
1650911040000|2022-04-25 18:24:00|15494.5|15491.8|15493.5|15492|15494.5|15492|15493.5|15491.8|14
1650911050000|2022-04-25 18:24:10|15493.8|15492.3|15494.5|15493|15494.5|15493|15493.5|15492|8
1650911060000|2022-04-25 18:24:20|15494|15492.5|15494.5|15493|15494.5|15493|15493.5|15492|7
1650911080000|2022-04-25 18:24:40|15494|15492.5|15494.5|15493|15494.5|15493|15494|15492|7
1650911090000|2022-04-25 18:24:50|15494.3|15492.8|15494.5|15493|15494.8|15493|15494.3|15492|4
1650911100000|2022-04-25 18:25:00|15493.3|15491.8|15493.5|15492|15493.5|15492|15493.3|15491.8|9
1650911110000|2022-04-25 18:25:10|15494.8|15492.3|15494.5|15493|15494.8|15493|15494.5|15492|2
1650911130000|2022-04-25 18:25:30|||||||||1
1650911140000|2022-04-25 18:25:40|15495.5|15494|15495.8|15493.3|15495.8|15494|15495.5|15493.3|7
1650911150000|2022-04-25 18:25:50|15495.5|15493|15494.5|15493|15495.5|15493|15494.5|15492|1
1650911160000|2022-04-25 18:26:00|15493.5|15492|15494.5|15493|15494.5|15493|15493.3|15491.8|11
1650911180000|2022-04-25 18:26:20|15495.5|15494|15495.8|15494.3|15495.8|15494.3|15495.3|15492.8|12
1650911190000|2022-04-25 18:26:30|15495.3|15493.8|15495.8|15494.3|15495.8|15494.3|15495.3|15493.8|3
1650911210000|2022-04-25 18:26:50|15494.5|15493|15495.8|15494.3|15495.8|15494.3|15494.5|15492.8|5
1650911220000|2022-04-25 18:27:00|15495.3|15493.8|15494.5|15493|15495.8|15494|15494.5|15493|10
1650911230000|2022-04-25 18:27:10|15494.8|15493.3|15495.8|15494.3|15495.8|15494.3|15494.8|15493|4
1650911240000|2022-04-25 18:27:20|15495.5|15493|15494.5|15493|15495.5|15493.3|15494.5|15492|2
1650911250000|2022-04-25 18:27:30|15494.8|15492|15494.5|15493|15494.8|15493|15494.5|15492|5
1650911270000|2022-04-25 18:27:50|15495.5|15493.3|15494.5|15493|15495.5|15493.3|15494.5|15493|5
1650911280000|2022-04-25 18:28:00|15494.8|15493.3|15495.5|15493|15495.5|15493.3|15494.8|15493|3
1650911290000|2022-04-25 18:28:10|15494.8|15493.3|15494.5|15493|15495.5|15493.3|15494.5|15493|2
1650911300000|2022-04-25 18:28:20|||||||||1
1650911310000|2022-04-25 18:28:30|15494.3|15492|15494.5|15493|15494.5|15493|15494.3|15492|0
1650911320000|2022-04-25 18:28:40|15494.3|15492.8|15493.5|15492|15494.5|15492.8|15493.5|15491.8|8
1650911330000|2022-04-25 18:28:50|15494.5|15493|15494.5|15493|15494.8|15493|15493.8|15492|6
1650911340000|2022-04-25 18:29:00|15494|15492.5|15493.5|15492|15494|15492.5|15493.5|15492|8
1650911350000|2022-04-25 18:29:10|15494.1|15492.6|15493.5|15491|15494.5|15492.6|15493.3|15490.8|22
1650911360000|2022-04-25 18:29:20|15492.8|15491.3|15493.5|15491|15493.5|15491.3|15492.5|15491|0
1650911370000|2022-04-25 18:29:30|15493.3|15491.8|15494.5|15492|15494.5|15492.8|15492.5|15491|9
1650911380000|2022-04-25 18:29:40|15494.3|15492.8|15493.5|15492|15495|15493|15493.5|15492|0
1650911390000|2022-04-25 18:29:50|||||||||1
1650911400000|2022-04-25 18:30:00|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|7
1650911410000|2022-04-25 18:30:10|15492.5|15491|15493.5|15492|15493.5|15492|15492.5|15491|23
1650911430000|2022-04-25 18:30:30|15494.5||15493.5||15494.5||15493.5||8
1650911440000|2022-04-25 18:30:40|||||||||1
1650911450000|2022-04-25 18:30:50|15493|15491.5|15492.5|15491|15493|15491.5|15492.5|15491|9
1650911460000|2022-04-25 18:31:00|15491.3|15489.8|15490.3|15488.8|15491.3|15489.8|15490.3|15488.8|109
1650911470000|2022-04-25 18:31:10|||||||||7
1650911480000|2022-04-25 18:31:20|15491|15488.5|15490.3|15488.8|15491|15488.8|15490.3|15488.5|15
1650911490000|2022-04-25 18:31:30|||||||||10
1650911500000|2022-04-25 18:31:40|15490.8|15489.3|15491.3|15489.8|15491.3|15489.8|15490.8|15489.3|11
1650911510000|2022-04-25 18:31:50|15491.5|15490|15491.3|15488.8|15491.5|15490|15490.3|15488.8|15
1650911520000|2022-04-25 18:32:00|15490.3|15489|15490.3|15488.8|15491.3|15489|15490.3|15488.8|3
1650911530000|2022-04-25 18:32:10|15490|15487.5|15490.3|15488.8|15491.1|15489.6|15489.3|15487.5|42
1650911540000|2022-04-25 18:32:20|15491.3|15490|15490.3|15488.8|15491.5|15490|15490.3|15488.8|8
1650911550000|2022-04-25 18:32:30|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|30
1650911560000|2022-04-25 18:32:40|||||||||7
1650911570000|2022-04-25 18:32:50|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|1
1650911580000|2022-04-25 18:33:00|15490.5|15489|15491.3|15489.8|15491.5|15489.8|15490.3|15488.8|41
1650911590000|2022-04-25 18:33:10|15492.5|15490|15491.3|15489.8|15492.5|15490.3|15491.3|15489.8|5
1650911600000|2022-04-25 18:33:20|15491|15489.5|15490.3|15488.8|15491.3|15489.5|15490.3|15488.8|3
1650911610000|2022-04-25 18:33:30|15490.5|15488|15490.3|15488.8|15490.5|15488.8|15490.3|15488|0
1650911620000|2022-04-25 18:33:40|15491.5|15489|15491.3|15488.8|15491.5|15489.8|15491.3|15488.8|7
1650911630000|2022-04-25 18:33:50|15490.3|15489|15490.3|15488.8|15491.5|15489|15490.3|15488.8|4
1650911640000|2022-04-25 18:34:00|15490.5|15489|15490.3|15488.8|15490.5|15489|15490.3|15488.8|3
1650911660000|2022-04-25 18:34:20|15491.5|15489|15490.3|15488.8|15491.5|15489|15490.3|15488.8|24
1650911670000|2022-04-25 18:34:30|||||||||3
1650911680000|2022-04-25 18:34:40|15489.8|15488.3|15490.3|15488.8|15490.3|15488.8|15489.5|15487.8|3
1650911690000|2022-04-25 18:34:50||15487.8||15488.8||15488.8||15487.8|5
1650911710000|2022-04-25 18:35:10|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|15490.3|15488.8|11
1650911720000|2022-04-25 18:35:20|||||||||1
1650911730000|2022-04-25 18:35:30|15490.3|15488.8|15491.3|15489.8|15491.3|15489.8|15490.3|15488.8|16
1650911740000|2022-04-25 18:35:40|||||||||1
1650911750000|2022-04-25 18:35:50|||||||||1
1650911790000|2022-04-25 18:36:30|15492.3|15490.8|15493.3|15490.8|15493.3|15491|15492.3|15490.8|12
1650911800000|2022-04-25 18:36:40|15492.3|15491.8|15492.3|15490.8|15493.3|15491.8|15492.3|15490.8|6
1650911810000|2022-04-25 18:36:50|15492.5|15491|15492.5|15491|15493.3|15491|15492.3|15490.8|7
1650911820000|2022-04-25 18:37:00|15492.3|15490.8|15492.3|15490.8|15492.5|15491|15492.3|15490.8|4
1650911830000|2022-04-25 18:37:10|||||||||2
1650911850000|2022-04-25 18:37:30|15492.5|15491|15492.3|15490.8|15492.5|15491|15492.3|15490.8|0
1650911860000|2022-04-25 18:37:40|15492.5|15491|15492.5|15491|15492.5|15491|15492.5|15491|40
1650911870000|2022-04-25 18:37:50|15492|15490.5|15492.5|15491|15492.5|15491|15492|15490.5|3
1650911880000|2022-04-25 18:38:00|15491.5|15490|15491.5|15490|15492.5|15491|15491.3|15489.5|14
1650911890000|2022-04-25 18:38:10|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|0
1650911920000|2022-04-25 18:38:40|||||||||1
1650911940000|2022-04-25 18:39:00|15492.6|15491.1|15491.3|15489.8|15492.6|15491.1|15491.3|15489.8|50
1650911960000|2022-04-25 18:39:20|15492.3|15490.8|15493.3|15490.8|15493.6|15491.8|15492.3|15490.1|7
1650911970000|2022-04-25 18:39:30|15493|15491.5|15493.6|15492.1|15493.8|15492.1|15492.6|15490.8|1
1650911980000|2022-04-25 18:39:40|15493.3|15491.1|15492.6|15491.1|15493.3|15492.1|15491.3|15489.8|12
1650911990000|2022-04-25 18:39:50|15491.6|15490.1|15492.6|15491.1|15492.6|15491.1|15491.6|15490.1|5
1650912000000|2022-04-25 18:40:00|||||||||3
1650912010000|2022-04-25 18:40:10|15491.3|15489.8|15490.3|15488.8|15492.6|15491.1|15490.3|15488.8|33
1650912020000|2022-04-25 18:40:20|15490|15487.8|15490.3|15488.8|15490.3|15488.8|15490|15487.8|6
1650912040000|2022-04-25 18:40:40|15489.8|15488.3|15490.3|15488.8|15490.6|15488.8|15489.8|15487.8|4
1650912050000|2022-04-25 18:40:50|15490.6|15489.1|15491.6|15489.1|15491.6|15490.1|15490.3|15488.8|13
1650912060000|2022-04-25 18:41:00|15490.8|15489.3|15491.6|15489.1|15491.6|15490.1|15490.3|15488.8|2
1650912070000|2022-04-25 18:41:10|15491.3|15489.8|15491.6|15490.1|15492.6|15490.1|15491.3|15489.8|7
1650912080000|2022-04-25 18:41:20|15491.3|15489.8|15491.6|15489.1|15491.6|15490.1|15490.3|15488.8|5
1650912090000|2022-04-25 18:41:30|15490.3|15490.1|15491.3|15488.8|15491.3|15490.1|15490.3|15488.8|0
1650912100000|2022-04-25 18:41:40|15491.6|15489.1|15490.3|15488.8|15491.6|15489.3|15490.3|15488.8|0
1650912120000|2022-04-25 18:42:00|15489.3|15487.8|15490.3|15488.8|15490.3|15488.8|15489.3|15487.8|12
1650912130000|2022-04-25 18:42:10|15491|15488.5|15490.3|15488.8|15491|15489|15490.3|15488.5|4
1650912140000|2022-04-25 18:42:20||15487.8||15488.8||15488.8||15487.8|2
1650912150000|2022-04-25 18:42:30||15487.8||15488.8||15488.8||15487.8|3
1650912160000|2022-04-25 18:42:40|||||||||1
1650912170000|2022-04-25 18:42:50|||||||||3
1650912210000|2022-04-25 18:43:30|||||||||16
1650912230000|2022-04-25 18:43:50|15490|15488.5|15490.3|15488.8|15490.3|15488.8|15490|15487.8|9
1650912240000|2022-04-25 18:44:00|15490|15487.8|15489.3|15487.8|15490.3|15488.8|15489.3|15487.8|9
1650912250000|2022-04-25 18:44:10|||||||||12
1650912260000|2022-04-25 18:44:20|15489.6|15488.1|15488.3|15486.8|15490.3|15488.1|15488.3|15486.8|42
1650912270000|2022-04-25 18:44:30|15489.3|15487.5|15488.3|15486.8|15489.6|15487.8|15488.3|15486.8|26
1650912280000|2022-04-25 18:44:40|15488.6|15487.1|15489.3|15486.8|15489.3|15487.1|15488.3|15486.8|10
1650912290000|2022-04-25 18:44:50|15488.3||15488.3||15488.3||15488.3||0
1650912300000|2022-04-25 18:45:00|15489.3|15486.5|15488.3|15486.8|15489.3|15486.8|15488.3|15486.5|15
1650912310000|2022-04-25 18:45:10|15489.3|15487.8|15489.3|15487.8|15490.3|15487.8|15489.3|15487.8|3
1650912320000|2022-04-25 18:45:20|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|7
1650912340000|2022-04-25 18:45:40|15489.3|15487.8|15490.3|15488.8|15490.3|15488.8|15489.3|15487.8|5
1650912350000|2022-04-25 18:45:50|15491.3|15489.8|15490.3|15487.8|15491.6|15489.8|15489.3|15487.8|27
1650912360000|2022-04-25 18:46:00|15490|15488.8|15490.3|15488.8|15490.3|15488.8|15490|15487.5|2
1650912380000|2022-04-25 18:46:20|15490|15488.5|15490.3|15488.8|15490.3|15488.8|15490|15488.5|1
1650912390000|2022-04-25 18:46:30|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|15489.3|15487.8|4
1650912420000|2022-04-25 18:47:00|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|8
1650912430000|2022-04-25 18:47:10|15489.6|15488.1|15489.3|15487.8|15490.3|15488.8|15489.3|15487.8|5
1650912440000|2022-04-25 18:47:20|||||||||5
1650912450000|2022-04-25 18:47:30|15489.6|15488.1|15488.3|15486.8|15489.6|15488.1|15488.3|15486.8|5
1650912460000|2022-04-25 18:47:40|15489.6|15487.1|15488.3|15486.8|15489.6|15487.3|15488.3|15486.5|1
1650912470000|2022-04-25 18:47:50|15487.8|15486.3|15486.3|15484.8|15488.3|15486.8|15486.3|15484.8|209
1650912480000|2022-04-25 18:48:00|15487|15485.5|15486.3|15484.8|15487.3|15485.5|15486.3|15484.5|10
1650912490000|2022-04-25 18:48:10|15487.3|15485.5|15487.3|15485.8|15487.3|15485.8|15486.3|15485.5|14
1650912500000|2022-04-25 18:48:20|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|11
1650912510000|2022-04-25 18:48:30|||||||||7
1650912520000|2022-04-25 18:48:40|15485.8|15484.3|15485.6|15484.1|15486.3|15484.8|15484.6|15483.1|49
1650912530000|2022-04-25 18:48:50|15485.3|15483.8|15485.3|15483.8|15485.3|15483.8|15485.3|15483.8|0
1650912540000|2022-04-25 18:49:00|15486.3|15484.8|15485.3|15483.8|15486.6|15484.8|15485.3|15483.8|10
1650912550000|2022-04-25 18:49:10|15484.3|15482.8|15485.3|15482.8|15485.3|15482.8|15484.3|15482.8|7
1650912560000|2022-04-25 18:49:20|15484.3|15482.5|15484.3|15481.8|15484.3|15482.8|15484|15481.8|5
1650912570000|2022-04-25 18:49:30|15484.6|15482.1|15483.3|15481.8|15484.6|15482.8|15483.3|15481.8|33
1650912580000|2022-04-25 18:49:40|||||||||23
1650912600000|2022-04-25 18:50:00|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|3
1650912610000|2022-04-25 18:50:10|||||||||1
1650912620000|2022-04-25 18:50:20|||||||||1
1650912630000|2022-04-25 18:50:30|15483.8|15481.8|15483.3|15481.8|15483.8|15482.8|15483.3|15481.8|6
1650912640000|2022-04-25 18:50:40|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|4
1650912650000|2022-04-25 18:50:50|15483.3|15481.8|15484.3|15482.8|15484.3|15482.8|15483.3|15481.8|13
1650912660000|2022-04-25 18:51:00|||||||||5
1650912670000|2022-04-25 18:51:10|15483.8|15482.3|15484.3|15481.8|15484.3|15482.8|15483.8|15481.8|7
1650912680000|2022-04-25 18:51:20|15483.3||15483.3||15484.3||15483.3||7
1650912690000|2022-04-25 18:51:30|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|39
1650912700000|2022-04-25 18:51:40|15484.8|15483.3|15484.3|15482.8|15484.8|15483.3|15484.3|15482.8|7
1650912710000|2022-04-25 18:51:50|15485.3|15481.8|15485|15482.5|15485.3|15482.8|15485|15481.8|33
1650912720000|2022-04-25 18:52:00|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|1
1650912730000|2022-04-25 18:52:10|||||||||4
1650912740000|2022-04-25 18:52:20||15481.8||15481.8||15481.8||15481.8|45
1650912750000|2022-04-25 18:52:30||15482.8||15482.8||15482.8||15481.8|4
1650912760000|2022-04-25 18:52:40|15484.6|15482.1|15484.3|15481.8|15484.6|15482.8|15484|15481.5|40
1650912770000|2022-04-25 18:52:50|15484.8|15482.8|15484.3|15482.8|15484.8|15482.8|15484.3|15481.8|0
1650912780000|2022-04-25 18:53:00|15485.3|15483.8|15485.3|15483.8|15485.3|15483.8|15485.3|15483.8|22
1650912790000|2022-04-25 18:53:10|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|3
1650912800000|2022-04-25 18:53:20|15485.8|15484.3|15485.3|15483.8|15485.8|15484.3|15485.3|15483.8|44
1650912810000|2022-04-25 18:53:30|15486.3||15486.3||15486.3||15486.3||17
1650912820000|2022-04-25 18:53:40|15487.3|15484.8|15486.3|15484.8|15488.3|15486.1|15486.3|15484.5|22
1650912830000|2022-04-25 18:53:50|15487.3|15485.8|15487.3|15484.8|15487.3|15485.8|15486.3|15484.8|2
1650912840000|2022-04-25 18:54:00|15487|15485.5|15486.3|15484.8|15487.6|15485.8|15486.3|15484.5|3
1650912850000|2022-04-25 18:54:10|15487.3|15484.5|15486.3|15484.8|15487.3|15484.8|15486.3|15484.5|2
1650912860000|2022-04-25 18:54:20|15487.3|15485.1|15485.3|15482.8|15487.3|15485.1|15484.3|15482.8|8
1650912870000|2022-04-25 18:54:30|15485|15483.5|15485.3|15483.8|15485.3|15483.8|15485|15483.5|1
1650912880000|2022-04-25 18:54:40|||||||||2
1650912900000|2022-04-25 18:55:00|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|15486.3|15484.8|10
1650912910000|2022-04-25 18:55:10||15483.8||15484.8||15484.8||15483.8|0
1650912920000|2022-04-25 18:55:20|15486|15483.8|15484.3|15482.8|15486.3|15484.8|15484.3|15482.8|8
1650912930000|2022-04-25 18:55:30|||||||||1
1650912940000|2022-04-25 18:55:40|15485.3|15483.8|15484.3|15482.8|15485.3|15483.8|15484.3|15482.8|18
1650912950000|2022-04-25 18:55:50|15484|15481.8|15484.3|15482.8|15485.3|15482.8|15484|15481.8|6
1650912960000|2022-04-25 18:56:00|15485.3|15483.8|15485.3|15483.8|15486.3|15483.8|15485.3|15483.5|5
1650912970000|2022-04-25 18:56:10|15485.6|15484.1|15486.3|15484.8|15486.3|15484.8|15485.3|15483.5|3
1650912980000|2022-04-25 18:56:20|15487.3|15485.8|15486.3|15484.8|15487.6|15485.8|15486.3|15484.8|4
1650912990000|2022-04-25 18:56:30|15487.3|15485.1|15487.3|15485.8|15487.3|15485.8|15486.3|15483.8|3
1650913000000|2022-04-25 18:56:40|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|15487.3|15485.8|11
1650913010000|2022-04-25 18:56:50|15487.3|15485.8|15487.3|15485.8|15487.3|15486.8|15487.3|15485.8|3
1650913020000|2022-04-25 18:57:00|15488.3|15486.8|15487.3|15485.8|15489.3|15487.3|15487.3|15485.8|21
1650913030000|2022-04-25 18:57:10|15486.3|15484.8|15487.3|15484.8|15487.3|15485.8|15486.3|15484.8|9
1650913040000|2022-04-25 18:57:20|15487|15485.5|15487|15485.5|15487.6|15485.8|15487|15484.8|1
1650913050000|2022-04-25 18:57:30|15487.3|15485.8|15486.3|15484.8|15487.3|15485.8|15486.3|15484.8|94
1650913060000|2022-04-25 18:57:40|||||||||8
1650913070000|2022-04-25 18:57:50|15485.3|15483.8|15485.3|15483.8|15486.3|15483.8|15485.3|15483.8|17
1650913080000|2022-04-25 18:58:00|15484.3|15482.8|15484.3|15482.8|15485.3|15483.8|15484.3|15482.8|58
1650913090000|2022-04-25 18:58:10|15483.3|15481.8|15484.3|15481.8|15484.3|15482.1|15483.3|15481.5|12
1650913100000|2022-04-25 18:58:20|15484.6|15482.1|15485.3|15483.8|15485.6|15483.8|15484.3|15482.1|9
1650913110000|2022-04-25 18:58:30|15486.3|15484.8|15487.3|15484.8|15487.3|15484.8|15486|15483.5|9
1650913120000|2022-04-25 18:58:40|15486.3|15485.1|15486.3|15484.8|15487.3|15485.1|15486.3|15484.8|4
1650913130000|2022-04-25 18:58:50|15487.3|15485.8|15487.3|15485.8|15487.3|15485.8|15487.3|15485.8|7
1650913140000|2022-04-25 18:59:00|15486.3|15484.8|15489.3|15487.8|15489.3|15487.8|15486.3|15484.8|24
1650913150000|2022-04-25 18:59:10|15490|15487.5|15488.3|15486.8|15490.3|15488.8|15488.3|15486.8|21
1650913160000|2022-04-25 18:59:20|15489.3|15485.8|15489.3|15487.8|15489.3|15487.8|15488.3|15485.8|5
1650913170000|2022-04-25 18:59:30|15488.3|15486.8|15486.3|15484.8|15488.3|15486.8|15486.3|15484.5|26
1650913180000|2022-04-25 18:59:40|15487.3|15485.1|15488.6|15486.1|15488.6|15486.1|15486.3|15484.5|19
1650913190000|2022-04-25 18:59:50|15487.3|15485.8|15486.3|15484.8|15488.6|15486.8|15485.3|15483.8|19
1650913200000|2022-04-25 19:00:00|15487.3|15485.8|15486.3|15484.8|15488.3|15486.8|15486.3|15484.8|16
1650913210000|2022-04-25 19:00:10|15485.3|15483.8|15486.3|15484.8|15486.6|15485.1|15484.3|15482.5|14
1650913220000|2022-04-25 19:00:20|15487|15485.5|15487.3|15485.8|15487.6|15485.8|15486.6|15484.8|8
1650913230000|2022-04-25 19:00:30|15487|15485.5|15486.3|15484.8|15487.3|15485.8|15486.3|15484.8|7
1650913240000|2022-04-25 19:00:40|15487.3|15485.8|15487.3|15484.8|15487.3|15485.8|15486.3|15484.8|21
1650913250000|2022-04-25 19:00:50|15487|15485.8|15488.3|15485.8|15488.6|15486.8|15487|15485.5|3
1650913260000|2022-04-25 19:01:00|15487.3|15486.8|15487.3|15485.8|15487.3|15486.8|15487.3|15485.8|2
1650913270000|2022-04-25 19:01:10|15488.3|15485.5|15487.3|15485.8|15488.3|15485.8|15487.3|15485.5|0
1650913280000|2022-04-25 19:01:20|15488|15485.5|15487.3|15485.8|15488.3|15485.8|15487.3|15485.5|13
1650913290000|2022-04-25 19:01:30|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|15488.3|15486.8|1
1650913300000|2022-04-25 19:01:40|15487.3|15485.8|15488.3|15485.8|15488.3|15485.8|15487.3|15485.8|20
1650913310000|2022-04-25 19:01:50|15488|15486.5|15488.3|15486.8|15488.3|15486.8|15488|15486.5|0
1650913320000|2022-04-25 19:02:00|15488.8|15487.3|15488.3|15486.8|15489.3|15487.8|15488.3|15486.8|41
1650913330000|2022-04-25 19:02:10|15489.3|15487.8|15489.3|15487.8|15489.6|15487.8|15489|15487.1|2
1650913340000|2022-04-25 19:02:20|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|15490.3|15488.8|13
1650913350000|2022-04-25 19:02:30|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|15491.3|15489.8|18
1650913360000|2022-04-25 19:02:40|15491.8|15490.3|15492.6|15491.1|15492.6|15491.1|15491.3|15489.8|7
1650913370000|2022-04-25 19:02:50|15492.3|15490.8|15492.3|15490.8|15492.6|15491.1|15492|15489.5|4
1650913380000|2022-04-25 19:03:00|15492.6|15491.1|15490.3|15488.8|15492.6|15491.1|15490.3|15488.5|20
1650913390000|2022-04-25 19:03:10|15491.3|15489.8|15492.3|15490.8|15492.8|15491.1|15491.3|15489.8|3
1650913400000|2022-04-25 19:03:20|15492.6|15489.8|15492.8|15491.3|15492.8|15491.3|15492.3|15489.8|6
1650913410000|2022-04-25 19:03:30|15493.3|15491.8|15492.3|15490.8|15493.3|15491.8|15491.3|15489.5|9
1650913420000|2022-04-25 19:03:40|15493.3|15491.5|15492.3|15490.8|15493.3|15491.8|15492.3|15490.8|4
1650913430000|2022-04-25 19:03:50|15493.3|15491.8|15493.3|15491.8|15493.3|15491.8|15492.3|15490.8|11
1650913440000|2022-04-25 19:04:00|||||||||10
1650913450000|2022-04-25 19:04:10|15493|15490.8|15494.6|15493.1|15494.6|15493.1|15493|15490.8|14
1650913460000|2022-04-25 19:04:20|15494.3|15492.8|15494.3|15492.8|15495.8|15494.3|15494.3|15492.8|17
1650913470000|2022-04-25 19:04:30|15495.3|15493.1|15495.6|15493.1|15495.6|15493.1|15494.3|15492.8|2
1650913480000|2022-04-25 19:04:40|15494.6|15492.8|15494.3|15492.8|15495.8|15494.3|15494.3|15492.8|12
1650913490000|2022-04-25 19:04:50|15494.6|15493.1|15495.8|15494.3|15495.8|15494.3|15494.3|15492.5|3
1650913500000|2022-04-25 19:05:00|15495.6|15493.3|15494.3|15492.8|15495.8|15494.3|15494.3|15492.8|5
1650913510000|2022-04-25 19:05:10|15494.6|15493.1|15494.3|15492.8|15494.6|15493.1|15494.3|15492.8|1
1650913520000|2022-04-25 19:05:20|15494.6|15493.1|15495.8|15493.3|15495.8|15494.3|15494.6|15493.1|4
1650913530000|2022-04-25 19:05:30|15495.6|15493.1|15495.8|15494.3|15495.8|15494.3|15495.3|15493.1|0
1650913540000|2022-04-25 19:05:40|||||||||10
1650913550000|2022-04-25 19:05:50|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|15495.8|15494.3|6
1650913560000|2022-04-25 19:06:00|15497.8|15496.3|15496.8|15495.3|15497.8|15496.3|15496.8|15495.1|38
1650913570000|2022-04-25 19:06:10|15496.6|15495.1|15496.8|15494.3|15497.8|15496.3|15496.6|15494.3|8
1650913580000|2022-04-25 19:06:20|15495.8|15495.3|15495.8|15494.3|15497.1|15495.3|15495.8|15494.3|2
1650913590000|2022-04-25 19:06:30|15494.3|15492.8|15495.8|15494.3|15495.8|15494.3|15494.3|15492.8|3
1650913600000|2022-04-25 19:06:40|||||||||12
1650913620000|2022-04-25 19:07:00|15495.6|15493.1|15494.6|15493.1|15495.6|15493.3|15494.3|15492.8|7
1650913630000|2022-04-25 19:07:10|15494.3|15492.8|15494.3|15492.8|15494.6|15493.1|15494.3|15492.8|1
1650913640000|2022-04-25 19:07:20|15494.8|15493.3|15496.8|15494.3|15496.8|15495.3|15494.8|15493.3|34
1650913650000|2022-04-25 19:07:30|15496.6|15495.1|15496.8|15495.3|15497.1|15495.3|15496.6|15494.3|60
1650913660000|2022-04-25 19:07:40|15497.8|15496.3|15496.8|15495.3|15497.8|15496.3|15496.8|15495.3|10
1650913670000|2022-04-25 19:07:50|15497.3|15495.8|15496.8|15495.3|15497.8|15495.8|15496.8|15495.3|6
1650913680000|2022-04-25 19:08:00|15495.8|15494.3|15495.8|15494.3|15495.8|15494.3|15495.8|15494.3|6
1650913690000|2022-04-25 19:08:10|15495.6|15493.1|15496.8|15495.3|15496.8|15495.3|15495.6|15493.1|13
1650913700000|2022-04-25 19:08:20|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|6
1650913710000|2022-04-25 19:08:30|15496.8|15495.3|15497.8|15495.3|15497.8|15495.3|15496.8|15495.3|5
1650913720000|2022-04-25 19:08:40|15496.8|15495.1|15497.8|15496.3|15497.8|15496.3|15496.8|15495.1|1
1650913730000|2022-04-25 19:08:50|||||||||2
1650913750000|2022-04-25 19:09:10|15497.3|15495.8|15496.8|15495.3|15497.8|15496.3|15496.8|15495.3|16
1650913760000|2022-04-25 19:09:20|15497.8|15496.3|15497.8|15496.3|15498.8|15497.3|15497.8|15496.3|31
1650913770000|2022-04-25 19:09:30|||||||||1
1650913790000|2022-04-25 19:09:50|15498.8|15497.3|15497.8|15496.3|15498.8|15497.3|15497.8|15496.3|8
1650913800000|2022-04-25 19:10:00|15498.1|15496.6|15497.8|15496.3|15498.8|15496.6|15497.8|15496.3|7
1650913810000|2022-04-25 19:10:10|15498.8|15496.6|15497.8|15496.3|15498.8|15496.6|15497.8|15496.3|1
1650913820000|2022-04-25 19:10:20|15496.8|15495.3|15496.8|15494.3|15496.8|15495.3|15495.8|15494.3|7
1650913830000|2022-04-25 19:10:30|15495.8|15494.6|15496.8|15494.3|15496.8|15494.6|15495.8|15494.3|1
1650913840000|2022-04-25 19:10:40|15497.8|15495.3|15497.8|15496.3|15497.8|15496.3|15497.8|15495.3|5
1650913850000|2022-04-25 19:10:50|15498.6|15496.1|15497.8|15496.3|15498.8|15496.3|15497.8|15496.1|2
1650913860000|2022-04-25 19:11:00|||||||||5
1650913900000|2022-04-25 19:11:40|15498.4|15496.9|15498.8|15496.3|15499.1|15497.3|15497.8|15496.3|2
1650913910000|2022-04-25 19:11:50|15497.8||15497.8||15497.8||15497.8||1
1650913920000|2022-04-25 19:12:00|15496.8|15495.3|15496.8|15495.3|15496.8|15496.3|15496.8|15495.3|17
1650913930000|2022-04-25 19:12:10|15496.6|15495.1|15497.8|15496.3|15497.8|15496.3|15496.6|15494.3|3
1650913940000|2022-04-25 19:12:20|15498.8|15497.3|15498.8|15497.3|15499.8|15497.3|15498.8|15497.3|1
1650913950000|2022-04-25 19:12:30|15499.8||15498.8||15499.8||15498.8||1
1650913960000|2022-04-25 19:12:40|15498.3|15496.8|15498.8|15496.3|15498.8|15496.8|15497.8|15496.3|3
1650913970000|2022-04-25 19:12:50|15499.1|15497.3|15497.8|15496.3|15499.1|15497.3|15497.8|15496.1|0
1650913980000|2022-04-25 19:13:00|15498.8|15496.6|15497.8|15496.3|15498.8|15496.6|15497.8|15496.3|1
1650914010000|2022-04-25 19:13:30|15496.8|15495.3|15498.8|15497.3|15498.8|15497.3|15496.8|15495.3|10
1650914020000|2022-04-25 19:13:40|15498.3|15496.8|15497.8|15496.3|15498.8|15496.8|15497.8|15496.1|5
1650914040000|2022-04-25 19:14:00|15496.6|15495.3|15497.8|15495.3|15497.8|15495.3|15496.6|15494.8|4
1650914050000|2022-04-25 19:14:10|15497.1|15495.6|15496.6|15495.1|15497.1|15495.6|15495.8|15494.3|4
1650914060000|2022-04-25 19:14:20|15496.8|15495.3|15496.8|15495.3|15498.1|15496.3|15496.8|15495.3|2
1650914070000|2022-04-25 19:14:30|15497.1|15495.6|15496.8|15495.3|15497.8|15495.8|15496.8|15495.3|7
1650914080000|2022-04-25 19:14:40|15497.1|15494.6|15495.8|15494.3|15497.1|15495.3|15495.8|15494.3|4
1650914090000|2022-04-25 19:14:50|15496.8|15494.6|15495.8|15494.3|15496.8|15494.6|15495.3|15492.8|15
1650914100000|2022-04-25 19:15:00|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|15496.8|15495.3|14
1650914110000|2022-04-25 19:15:10|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|15497.8|15496.3|13
1650914120000|2022-04-25 19:15:20|||||||||42
1650914130000|2022-04-25 19:15:30|15498.8||15497.8||15498.8||15497.8||26
1650914140000|2022-04-25 19:15:40|||||||||3
1650914150000|2022-04-25 19:15:50|15497.3|15495.8|15495.8|15494.3|15497.3|15495.8|15495.8|15494.3|10
1650914160000|2022-04-25 19:16:00|15496.3|15494.8|15495.8|15494.3|15496.3|15494.8|15495.8|15494.3|6
1650914180000|2022-04-25 19:16:20|||||||||2
1650914190000|2022-04-25 19:16:30|||||||||1
1650914200000|2022-04-25 19:16:40|15495.4|15493.9|15494.6|15493.1|15495.4|15493.9|15494.6|15493.1|6
1650914210000|2022-04-25 19:16:50|15495.8|15494.3|15494.6|15493.1|15495.8|15494.3|15494.6|15493.1|3
1650914220000|2022-04-25 19:17:00|15493.6|15492.1|15493.6|15492.1|15494.6|15493.1|15493.6|15491.8|6
1650914230000|2022-04-25 19:17:10|15492.6|15491.1|15492.6|15491.1|15493.6|15492.1|15492.6|15491.1|11
1650914240000|2022-04-25 19:17:20|15493.6||15492.6||15493.6||15492.6||1
1650914250000|2022-04-25 19:17:30|15491.6|15490.1|15491.6|15490.1|15491.6|15490.1|15491.6|15490.1|0
1650914260000|2022-04-25 19:17:40|15492.6|15490.6|15491.6|15490.1|15492.6|15490.6|15491.6|15490.1|8
1650914270000|2022-04-25 19:17:50|15490.6|15489.1|15491.6|15490.1|15491.6|15490.1|15490.6|15489.1|3
1650914290000|2022-04-25 19:18:10||15489.1||15490.1||15490.1||15489.1|2
1650914310000|2022-04-25 19:18:30|||||||||34
1650914320000|2022-04-25 19:18:40|15491.8|15490.3|15491.6|15490.1|15491.8|15490.3|15491.6|15490.1|3
1650914330000|2022-04-25 19:18:50|15492.1|15490.6|15490.6|15489.1|15492.6|15490.6|15490.6|15489.1|21
1650914340000|2022-04-25 19:19:00|15491.3|15488.8|15491.6|15490.1|15491.6|15490.1|15490.6|15488.8|8
1650914350000|2022-04-25 19:19:10|15492.6|15491.1|15492.6|15490.1|15492.6|15491.1|15492.6|15490.1|7
1650914360000|2022-04-25 19:19:20|15491.6||15491.6||15491.6||15491.6||0
1650914380000|2022-04-25 19:19:40||15489.1||15490.1||15490.1||15489.1|1
1650914400000|2022-04-25 19:20:00||15489.1||15489.1||15490.1||15489.1|5
1650914410000|2022-04-25 19:20:10||15490.1||15490.1||15490.1||15490.1|0
1650914420000|2022-04-25 19:20:20|||||||||3
1650914430000|2022-04-25 19:20:30|15492.6|15491.1|15491.6|15490.1|15492.8|15491.1|15491.6|15490.1|2
1650914440000|2022-04-25 19:20:40|15492.6|15490.3|15491.6|15490.1|15492.6|15490.3|15491.6|15490.1|2
1650914450000|2022-04-25 19:20:50|15491.8|15489.3|15490.6|15489.1|15491.8|15490.1|15490.6|15489.1|2
1650914470000|2022-04-25 19:21:10|||||||||1
1650914490000|2022-04-25 19:21:30|15491.6|15489.3|15490.6|15489.1|15491.6|15489.3|15490.6|15489.1|1
1650914500000|2022-04-25 19:21:40|15491.6|15489.8|15491.6|15490.1|15491.6|15490.1|15491.3|15489.1|3
1650914520000|2022-04-25 19:22:00|15491|15489.5|15490.6|15489.1|15491|15489.5|15490.6|15489.1|18
1650914530000|2022-04-25 19:22:10|15491.6|15490.1|15491.6|15490.1|15491.6|15490.1|15491.6|15490.1|6
1650914540000|2022-04-25 19:22:20||15489.1||15489.1||15489.1||15489.1|0
1650914550000|2022-04-25 19:22:30||15490.1||15490.1||15490.1||15490.1|2
1650914590000|2022-04-25 19:23:10|15490.6|15489.1|15491.6|15489.1|15491.6|15490.1|15490.6|15489.1|2
1650914600000|2022-04-25 19:23:20|15491.8|15489.3|15491.6|15490.1|15491.8|15490.1|15491.6|15489.3|0
1650914610000|2022-04-25 19:23:30|15490.8|15489.1|15490.6|15489.1|15490.8|15489.3|15490.6|15489.1|0
1650914620000|2022-04-25 19:23:40|15491|15489.5|15490.6|15489.1|15491.6|15489.5|15490.6|15489.1|28
1650914660000|2022-04-25 19:24:20||15488.1||15489.1||15489.1||15488.1|9
1650914680000|2022-04-25 19:24:40|15490|15488.5|15489.6|15488.1|15490|15488.5|15488.6|15486.8|5
1650914690000|2022-04-25 19:24:50|15490.6|15489.1|15489.6|15488.1|15490.6|15489.1|15489.6|15488.1|5
1650914700000|2022-04-25 19:25:00|15490.6|15489.1|15490.6|15489.1|15490.6|15489.1|15490.6|15489.1|5
1650914710000|2022-04-25 19:25:10|||||||||1
1650914720000|2022-04-25 19:25:20|15491.6|15490.1|15490.6|15489.1|15491.6|15490.1|15490.6|15489.1|7
1650914730000|2022-04-25 19:25:30|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|15488.6|15487.1|12
1650914740000|2022-04-25 19:25:40|15489.8|15487.3|15489.6|15487.1|15489.8|15487.3|15489.6|15487.1|0
1650914760000|2022-04-25 19:26:00|15488.6|15488.1|15489.6|15488.1|15490.6|15489.1|15488.6|15488.1|4
1650914780000|2022-04-25 19:26:20|||||||||1
1650914790000|2022-04-25 19:26:30|15490.8|15488.3|15491.6|15489.1|15491.6|15490.1|15490.6|15488.3|6
1650914800000|2022-04-25 19:26:40|15490.8|15489.3|15490.6|15489.1|15490.8|15489.3|15490.6|15489.1|0
1650914810000|2022-04-25 19:26:50|15491.6||15490.6||15491.6||15490.6||0
1650914830000|2022-04-25 19:27:10|15491.1|15489.6|15491.6|15490.1|15491.8|15490.1|15490.6|15489.1|6
1650914860000|2022-04-25 19:27:40||15489.1||15490.1||15490.1||15489.1|4
1650914870000|2022-04-25 19:27:50|15491.3|15489.8|15490.6|15489.1|15491.6|15490.1|15490.6|15489.1|3
1650914880000|2022-04-25 19:28:00|15491.6|15489.8|15491.6|15489.1|15491.8|15490.1|15490.6|15489.1|4
1650914890000|2022-04-25 19:28:10|15490.8|15489.3|15490.6|15489.1|15491.6|15489.3|15490.6|15489.1|2
1650914900000|2022-04-25 19:28:20|15490.8|15489.3|15490.6|15489.1|15490.8|15489.3|15490.6|15489.1|1
1650914910000|2022-04-25 19:28:30|15491.6|15490.1|15491.6|15489.1|15491.8|15490.1|15490.6|15489.1|4
1650914920000|2022-04-25 19:28:40|15490.6||15490.6||15490.6||15490.6||0
1650914930000|2022-04-25 19:28:50|15490.3|15488.1|15490.6|15489.1|15490.8|15489.1|15489.6|15487.8|3
1650914940000|2022-04-25 19:29:00|15491.3|15488.8|15491.6|15490.1|15491.6|15490.1|15491.3|15488.8|3
1650914950000|2022-04-25 19:29:10|15491.3|15489.1|15491.6|15489.1|15491.6|15489.8|15491.3|15489.1|8
1650914960000|2022-04-25 19:29:20|15490.8|15489.3|15491.6|15490.1|15491.6|15490.1|15490.6|15489.1|10
1650914980000|2022-04-25 19:29:40|15491.3|15489.1|15492.6|15490.1|15492.6|15490.1|15491.3|15489.1|11
1650914990000|2022-04-25 19:29:50|15491.6|15489.8|15492.6|15491.1|15492.6|15491.1|15491.6|15489.8|11
1650915000000|2022-04-25 19:30:00|15491.8|15490.1|15491.6|15490.1|15492.3|15490.3|15491.6|15489.8|6
1650915010000|2022-04-25 19:30:10|15492.6|15489.8|15492.3|15490.8|15492.8|15491.1|15491.6|15489.8|5
1650915020000|2022-04-25 19:30:20|15492.6|15491.1|15491.6|15490.1|15492.6|15491.1|15491.6|15490.1|2
1650915030000|2022-04-25 19:30:30|15491.3|15489.8|15491.6|15490.1|15491.6|15490.1|15490.6|15489.1|24
1650915040000|2022-04-25 19:30:40|15491.3|15489.8|15491.6|15490.1|15491.6|15490.1|15491.3|15489.8|4
1650915050000|2022-04-25 19:30:50|15492.6|15491.1|15492.6|15490.1|15492.8|15491.1|15492.6|15490.1|10
1650915060000|2022-04-25 19:31:00|15491.6||15491.6||15491.6||15491.6||0
1650915070000|2022-04-25 19:31:10|15492.6|15491.1|15491.6|15490.1|15492.6|15491.1|15491.6|15489.1|2
1650915110000|2022-04-25 19:31:50||15489.1||15489.1||15489.1||15489.1|1
1650915120000|2022-04-25 19:32:00|15490.8|15489.3|15491.6|15490.1|15491.6|15490.1|15490.8|15489.3|1
1650915140000|2022-04-25 19:32:20|15491.3|15489.8|15491.6|15490.1|15491.6|15490.1|15491.3|15489.8|2
1650915150000|2022-04-25 19:32:30|||||||||3
1650915160000|2022-04-25 19:32:40|15492.6|15489.1|15490.6|15489.1|15492.6|15489.1|15490.6|15489.1|19
1650915170000|2022-04-25 19:32:50|||||||||4
1650915180000|2022-04-25 19:33:00|15490|15488.5|15490.3|15487.8|15490.3|15488.5|15490|15487.8|5
1650915190000|2022-04-25 19:33:10|15489.6|15488.1|15490.6|15488.1|15490.6|15488.3|15489.6|15488.1|1
1650915200000|2022-04-25 19:33:20|15490.3|15487.8|15489.6|15488.1|15490.6|15488.1|15489.6|15487.6|4
1650915210000|2022-04-25 19:33:30|15490.6|15489.1|15490.6|15489.1|15490.6|15489.1|15490.6|15489.1|2
1650915230000|2022-04-25 19:33:50|15491.1|15489.6|15490.6|15489.1|15491.1|15489.6|15490.6|15489.1|9
1650915240000|2022-04-25 19:34:00|||||||||3
1650915250000|2022-04-25 19:34:10|||||||||1
1650915260000|2022-04-25 19:34:20|||||||||4
1650915270000|2022-04-25 19:34:30|||||||||1
1650915280000|2022-04-25 19:34:40|15491.6|15490.1|15490.6|15489.1|15491.6|15490.1|15490.6|15489.1|7
1650915290000|2022-04-25 19:34:50|||||||||2
1650915300000|2022-04-25 19:35:00|||||||||4
1650915310000|2022-04-25 19:35:10|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|15489.6|15488.1|1
1650915320000|2022-04-25 19:35:20|15489.3|15487.1|15488.6|15487.1|15489.6|15488.1|15488.6|15487.1|3
1650915330000|2022-04-25 19:35:30|15487.6|15486.1|15486.3|15484.8|15487.6|15486.1|15486.3|15484.8|2
1650915340000|2022-04-25 19:35:40|||||||||32
1650915350000|2022-04-25 19:35:50|||||||||2
1650915370000|2022-04-25 19:36:10|15487.3|15485.8|15486.3|15484.8|15487.6|15485.8|15486.3|15484.8|45
1650915380000|2022-04-25 19:36:20|||||||||1
1650915400000|2022-04-25 19:36:40|15485.3|15483.8|15485.3|15483.8|15485.3|15483.8|15485.3|15483.8|60
1650915410000|2022-04-25 19:36:50|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|10
1650915420000|2022-04-25 19:37:00|15485.3|15483.8|15484.3|15482.8|15485.3|15483.8|15484.3|15482.5|22
1650915430000|2022-04-25 19:37:10|15485.3|15483.1|15484.3|15482.8|15485.3|15483.1|15484.3|15482.8|9
1650915440000|2022-04-25 19:37:20|15483.3|15481.8|15484.3|15482.8|15484.5|15482.8|15483.3|15481.5|27
1650915450000|2022-04-25 19:37:30|||||||||6
1650915460000|2022-04-25 19:37:40|15483.3|15481.8|15484.3|15481.8|15484.3|15482.8|15483.3|15481.8|41
1650915470000|2022-04-25 19:37:50|15483.8|15482.3|15484.3|15481.8|15484.3|15482.3|15483.3|15481.8|9
1650915480000|2022-04-25 19:38:00|15483.6|15482.1|15483.3|15481.8|15484.3|15482.1|15483.3|15481.5|4
1650915530000|2022-04-25 19:38:50|||||||||7
1650915540000|2022-04-25 19:39:00|15482.3|15480.8|15482.3|15480.8|15483.3|15480.8|15482.3|15480.5|58
1650915550000|2022-04-25 19:39:10|15483.3|15481.5|15483.3|15481.8|15483.3|15481.8|15483|15481.5|5
1650915560000|2022-04-25 19:39:20|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|8
1650915570000|2022-04-25 19:39:30|15483.3|15481.8|15483.3|15481.8|15483.3|15482.8|15483.3|15481.8|6
1650915580000|2022-04-25 19:39:40|15483.6|15482.1|15484.3|15481.8|15484.3|15482.8|15483.3|15481.8|3
1650915590000|2022-04-25 19:39:50|15483.3||15484.3||15484.3||15483.3||0
1650915600000|2022-04-25 19:40:00|15483.3||15483.3||15484.3||15483.3||1
1650915610000|2022-04-25 19:40:10|15484.3|15481.5|15483.3|15481.8|15484.3|15482.1|15483.3|15481.5|0
1650915630000|2022-04-25 19:40:30|||||||||1
1650915650000|2022-04-25 19:40:50|15484|15481.5|15483.3|15481.8|15484|15481.8|15483.3|15481.5|9
1650915660000|2022-04-25 19:41:00|15484.3|15482.1|15484.3|15481.8|15484.3|15482.1|15483.3|15481.8|0
1650915670000|2022-04-25 19:41:10|15483.3||15483.3||15483.3||15483.3||0
1650915680000|2022-04-25 19:41:20|||||||||1
1650915710000|2022-04-25 19:41:50|15482.3|15480.8|15483.3|15481.8|15483.3|15481.8|15482.3|15480.8|14
1650915720000|2022-04-25 19:42:00|15484.3||15484.3||15484.3||15484.3||10
1650915730000|2022-04-25 19:42:10|15484|15482.5|15484.3|15482.8|15484.3|15482.8|15484|15482.5|1
1650915750000|2022-04-25 19:42:30|15485.3|15483.8|15485.3|15483.8|15485.3|15483.8|15485.3|15483.8|2
1650915780000|2022-04-25 19:43:00||15482.8||15482.8||15482.8||15482.8|1
1650915790000|2022-04-25 19:43:10|15484.3|15481.8|15484.3|15482.8|15484.3|15482.8|15484.3|15481.8|2
1650915800000|2022-04-25 19:43:20|15484.6|15482.1|15483.3|15481.8|15484.6|15482.8|15483.3|15481.8|30
1650915810000|2022-04-25 19:43:30|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|15484.3|15482.8|5
1650915820000|2022-04-25 19:43:40|15484.6|15482.1|15484.3|15481.8|15484.6|15482.8|15483.3|15481.8|36
1650915830000|2022-04-25 19:43:50|15484|15481.5|15484.3|15481.8|15484.3|15481.8|15483.3|15481.5|6
1650915840000|2022-04-25 19:44:00|15483.3|15483.8|15484.3|15482.8|15485.3|15483.8|15483.3|15482.5|116
1650915850000|2022-04-25 19:44:10|15484|15482.5|15484.3|15482.8|15485.3|15482.8|15484|15482.5|22
1650915860000|2022-04-25 19:44:20|15485.3|15482.1|15484.3|15481.8|15485.3|15482.1|15483.3|15481.5|37
1650915870000|2022-04-25 19:44:30|15483.3|15482.3|15483.8|15482.3|15483.8|15482.3|15483.3|15481.8|6
1650915880000|2022-04-25 19:44:40|15484.3|15482.8|15483.3|15481.8|15484.3|15482.8|15483.3|15481.8|10
1650915890000|2022-04-25 19:44:50|15484.3||15484.3||15484.3||15484.3||6
1650915900000|2022-04-25 19:45:00|15484.6|15482.1|15484.3|15481.8|15484.6|15482.8|15484|15481.8|5
1650915920000|2022-04-25 19:45:20|15483.3|15480.8|15482.3|15480.8|15483.3|15481.8|15482.3|15480.8|8
1650915930000|2022-04-25 19:45:30|15483.3|15481.8|15483.3|15481.8|15483.3|15481.8|15483.3|15481.8|2
1650915940000|2022-04-25 19:45:40|15483|15481.5|15483.3|15481.8|15483.3|15481.8|15482.3|15480.8|5
1650915950000|2022-04-25 19:45:50|15484.3|15482.8|15484.3|15481.8|15484.3|15482.8|15484.3|15481.8|18
1650915960000|2022-04-25 19:46:00|15483.3|15482.8|15484.3|15482.8|15484.3|15482.8|15483.3|15482.8|10
1650915970000|2022-04-25 19:46:10|||||||||4
1650915980000|2022-04-25 19:46:20|15484|15482.5|15484.3|15481.8|15484.3|15482.5|15484|15481.8|1
1650915990000|2022-04-25 19:46:30|15483.3||15483.3||15484.3||15483.3||1
1650916010000|2022-04-25 19:46:50|15482.8|15481.3|15482.3|15480.8|15482.8|15481.3|15482.3|15480.8|17
1650916020000|2022-04-25 19:47:00|||||||||39
1650916030000|2022-04-25 19:47:10|15481.8|15480.3|15482.3|15480.8|15482.3|15480.8|15481.8|15480.3|150
1650916040000|2022-04-25 19:47:20|||||||||4
1650916050000|2022-04-25 19:47:30|||||||||10
1650916060000|2022-04-25 19:47:40|||||||||3
1650916070000|2022-04-25 19:47:50|15483.3|15481.8|15484.3|15482.8|15484.3|15482.8|15483.3|15481.8|2
1650916080000|2022-04-25 19:48:00|15483.3|15481.8|15483.3|15481.8|15483.3|15481.8|15483.3|15481.8|3
1650916110000|2022-04-25 19:48:30|15482.8|15481.3|15482.3|15480.8|15482.8|15481.3|15482.3|15480.8|3
1650916120000|2022-04-25 19:48:40|||||||||16
1650916140000|2022-04-25 19:49:00|15483.3|15481.8|15483.3|15481.8|15484.3|15482.8|15483.3|15481.8|18
1650916150000|2022-04-25 19:49:10|15484.3|15482.1|15484.3|15482.8|15484.3|15482.8|15483.3|15481.8|1
1650916160000|2022-04-25 19:49:20|15485.6|15483.1|15485.3|15482.8|15485.8|15483.8|15485.3|15482.8|1
1650916170000|2022-04-25 19:49:30|15485.6|15483.1|15484.3|15482.8|15485.6|15483.8|15484.3|15482.6|1
1650916180000|2022-04-25 19:49:40|||||||||7
1650916190000|2022-04-25 19:49:50|15483.8|15482.3|15483.3|15481.8|15483.8|15482.3|15483.3|15481.8|1
1650916200000|2022-04-25 19:50:00|15484.3|15482.6|15485.3|15483.8|15485.3|15483.8|15484.1|15482.6|10
1650916210000|2022-04-25 19:50:10|15486.3|15484.8|15486.3|15483.8|15486.3|15484.8|15485.3|15483.8|5
1650916220000|2022-04-25 19:50:20|15485.3|15484.3|15487.3|15484.8|15487.3|15484.8|15485.3|15484.3|114
1650916230000|2022-04-25 19:50:30|15486.3|15485.3|15486.3|15484.8|15487.3|15485.8|15486.3|15484.8|7
1650916240000|2022-04-25 19:50:40|15487.3|15485.8|15487.3|15485.8|15487.3|15485.8|15486.3|15484.6|4
1650916250000|2022-04-25 19:50:50|15486.3|15484.8|15486.3|15484.8|15487.3|15484.8|15485.3|15483.8|22
1650916260000|2022-04-25 19:51:00|15487.3|15485.8|15485.3|15483.8|15487.3|15485.8|15485.3|15483.8|4
1650916270000|2022-04-25 19:51:10|15486.3|15484.3|15485.3|15483.8|15486.3|15484.3|15485.3|15483.8|90
1650916280000|2022-04-25 19:51:20|15485.8|15484.3|15486.3|15484.8|15486.3|15484.8|15485.3|15483.8|4
1650916290000|2022-04-25 19:51:30|15486.6|15484.1|15486.1|15484.6|15486.6|15484.6|15485.3|15483.8|6
1650916300000|2022-04-25 19:51:40|15486.3|15484.8|15486.3|15484.8|15486.6|15484.8|15486.1|15483.8|2
1650916310000|2022-04-25 19:51:50|15486.1|15483.8|15486.3|15483.8|15486.3|15484.8|15486.1|15483.8|5
1650916320000|2022-04-25 19:52:00|15485.3|15484.8|15484.3|15482.8|15485.3|15484.8|15484.3|15482.8|9
1650916340000|2022-04-25 19:52:20|15484.6|15482.1|15483.3|15480.8|15484.6|15482.1|15482.3|15480.6|24
1650916350000|2022-04-25 19:52:30|15482.3|15481.8|15485.3|15482.8|15485.3|15482.8|15482.3|15480.8|24
1650916360000|2022-04-25 19:52:40|15484.3||15484.3||15484.3||15484.3||0
1650916370000|2022-04-25 19:52:50|15483.3|15481.8|15483.3|15481.8|15483.3|15481.8|15483.3|15480.8|39
1650916380000|2022-04-25 19:53:00|15483.6|15482.1|15484.3|15481.8|15484.6|15482.3|15483.3|15481.6|6
1650916390000|2022-04-25 19:53:10|15483.6|15482.1|15482.3|15480.8|15483.6|15482.1|15482.3|15480.8|1
1650916400000|2022-04-25 19:53:20|||||||||2
1650916420000|2022-04-25 19:53:40|||||||||3
1650916430000|2022-04-25 19:53:50|||||||||1
1650916440000|2022-04-25 19:54:00|||||||||4
1650916450000|2022-04-25 19:54:10|||||||||8
1650916460000|2022-04-25 19:54:20|15481.8|15480.3|15481.3|15479.8|15481.8|15480.3|15481.3|15479.8|66
1650916470000|2022-04-25 19:54:30|15482.3|15478.8|15482.3|15480.8|15482.3|15480.8|15482.3|15478.8|80
1650916480000|2022-04-25 19:54:40|15481.3|15479.8|15481.3|15479.8|15481.3|15479.8|15481.3|15479.8|39
1650916490000|2022-04-25 19:54:50|15482.3|15479.6|15481.1|15479.6|15482.3|15479.6|15481.1|15479.6|6
1650916500000|2022-04-25 19:55:00|15482.3|15479.8|15482.3|15480.8|15482.3|15480.8|15481.3|15479.8|8
1650916510000|2022-04-25 19:55:10|||||||||4
1650916520000|2022-04-25 19:55:20|15483.3||15482.3||15483.3||15482.3||14
1650916530000|2022-04-25 19:55:30|||||||||4
1650916540000|2022-04-25 19:55:40|||||||||6
1650916550000|2022-04-25 19:55:50|15481.3|15479.8|15482.3|15480.8|15482.3|15480.8|15481.3|15479.8|8
1650916590000|2022-04-25 19:56:30|15483.3|15481.8|15483.3|15481.8|15483.3|15481.8|15483.3|15481.8|78
1650916610000|2022-04-25 19:56:50||15480.8||15481.8||15481.8||15480.8|9
1650916630000|2022-04-25 19:57:10||15480.8||15481.8||15481.8||15480.8|6
1650916640000|2022-04-25 19:57:20|||||||||1
1650916660000|2022-04-25 19:57:40|||||||||16
1650916670000|2022-04-25 19:57:50|15484.3|15482.8|15485.3|15482.8|15485.3|15482.8|15484.3|15481.8|16
1650916680000|2022-04-25 19:58:00|15486.3|15483.8|15485.3|15482.8|15486.3|15483.8|15485.3|15482.8|51
1650916690000|2022-04-25 19:58:10|15484.3||15484.3||15484.3||15484.3||4
1650916700000|2022-04-25 19:58:20||15481.8||15481.8||15481.8||15481.8|14
1650916710000|2022-04-25 19:58:30|15484.6|15482.1|15483.3|15481.8|15484.6|15482.1|15482.3|15480.8|11
1650916720000|2022-04-25 19:58:40|15483.6|15482.1|15484.3|15482.8|15484.3|15482.8|15483.6|15481.8|25
1650916740000|2022-04-25 19:59:00|15485.3|15483.8|15485.3|15483.8|15486.3|15484.8|15485.3|15483.8|50
1650916750000|2022-04-25 19:59:10|15485.9|15484.4|15487.3|15485.8|15487.3|15485.8|15485.9|15484.4|9
1650916760000|2022-04-25 19:59:20|15486.9|15485.4|15487.3|15485.8|15487.3|15485.8|15486.3|15484.8|36
1650916770000|2022-04-25 19:59:30|15486.3|15484.8|15485.3|15483.8|15486.3|15484.8|15485.3|15483.8|16
1650916780000|2022-04-25 19:59:40|15485.6|15484.1|15485.3|15482.8|15486.3|15484.8|15485.3|15482.8|34
1650916790000|2022-04-25 19:59:50|15484.6|15483.1|15484.3|15482.8|15484.6|15483.1|15484.1|15482.6|2
1650953100000|2022-04-26 06:05:00|15466.1|15464.6|15468.1|15466.6|15468.1|15466.6|15466.1|15464.6|41
1650953110000|2022-04-26 06:05:10|15467.1|15465.6|15467.1|15465.6|15467.1|15465.6|15467.1|15465.6|28
1650953120000|2022-04-26 06:05:20|15466.5|15465|15467.1|15465.6|15467.1|15465.6|15465.1|15463.6|102
1650953130000|2022-04-26 06:05:30|15466.1|15464.6|15466.1|15464.6|15466.1|15464.6|15466.1|15463.6|41
1650953140000|2022-04-26 06:05:40|15466.5|15465|15466.1|15464.6|15467.1|15465.1|15465.1|15463.6|78
1650953150000|2022-04-26 06:05:50|15465.5|15464|15465.1|15463.6|15465.5|15464|15464|15461.5|16
1650953160000|2022-04-26 06:06:00|15466.1|15463.8|15465.1|15463.6|15466.1|15463.8|15462.9|15461.4|61
1650953170000|2022-04-26 06:06:10|15466.1|15464.6|15466.1|15464.6|15466.1|15464.6|15465.1|15463.6|49
1650953180000|2022-04-26 06:06:20|15465.1|15463.6|15466.1|15464.6|15466.1|15464.6|15465.1|15463.6|11
1650953190000|2022-04-26 06:06:30|15467.1|15465.6|15467.1|15465.6|15467.1|15465.6|15467.1|15465.6|12
1650953210000|2022-04-26 06:06:50|15467.3|15465.8|15468.1|15466.6|15468.1|15466.6|15467.3|15465.8|18
1650953220000|2022-04-26 06:07:00|15468.9|15467.4|15470.3|15468.8|15470.3|15468.8|15468.9|15466.8|33
1650953230000|2022-04-26 06:07:10|15470.9|15469.4|15470.3|15468.8|15471.3|15469.8|15469.3|15467.8|53
1650953240000|2022-04-26 06:07:20|15471.3|15469.8|15471.3|15469.8|15472.3|15470.1|15471.3|15469.8|49
1650953250000|2022-04-26 06:07:30|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|3
1650953260000|2022-04-26 06:07:40|15473.3|15471.8|15473.3|15471.8|15473.6|15471.8|15472.8|15470.8|19
1650953270000|2022-04-26 06:07:50|15474.3|15472.8|15474.3|15472.8|15474.3|15472.8|15474.3|15472.8|19
1650953280000|2022-04-26 06:08:00||15471.8||15472.8||15472.8||15471.8|6
1650953290000|2022-04-26 06:08:10|15476.3|15473.8|15475.3|15473.8|15476.3|15473.8|15475.3|15473.8|53
1650953300000|2022-04-26 06:08:20|15475.8|15474.3|15476.3|15474.8|15476.3|15474.8|15475.3|15473.8|37
1650953310000|2022-04-26 06:08:30|15475.3|15473.8|15476.3|15474.8|15476.3|15474.8|15475.3|15473.8|23
1650953320000|2022-04-26 06:08:40|15476.6|15474.1|15475.3|15473.8|15476.6|15474.1|15474.3|15472.8|74
1650953330000|2022-04-26 06:08:50|15476.3|15474.1|15475.3|15473.8|15476.3|15474.1|15475.3|15473.8|11
1650953340000|2022-04-26 06:09:00|15476.3|15474.6|15475.3|15473.8|15476.3|15474.6|15475.3|15473.8|13
1650953350000|2022-04-26 06:09:10|15474.9|15473.4|15475.3|15472.8|15475.3|15473.4|15474.3|15472.8|66
1650953360000|2022-04-26 06:09:20|15475.8|15473.8|15476.3|15473.8|15476.3|15474.3|15475.8|15473.8|13
1650953370000|2022-04-26 06:09:30|15475.3|15473.6|15475.3|15473.8|15476.3|15473.8|15475.3|15473.6|6
1650953380000|2022-04-26 06:09:40|||||||||12
1650953390000|2022-04-26 06:09:50|15475.6|15473.1|15474.3|15472.8|15475.6|15473.3|15474.3|15472.8|25
1650953400000|2022-04-26 06:10:00|15473.3|15471.8|15472.3|15470.8|15473.3|15471.8|15472.3|15470.6|10
1650953410000|2022-04-26 06:10:10|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|27
1650953420000|2022-04-26 06:10:20|15473.9|15472.4|15473.3|15471.8|15473.9|15472.4|15473.3|15471.8|41
1650953430000|2022-04-26 06:10:30|||||||||28
1650953450000|2022-04-26 06:10:50|15472.8|15471.3|15472.3|15470.8|15472.8|15471.3|15472.1|15469.8|14
1650953460000|2022-04-26 06:11:00|15474.3|15472.8|15474.3|15472.8|15474.3|15472.8|15473.3|15471.8|64
1650953470000|2022-04-26 06:11:10|15475.3|15473.8|15475.3|15473.8|15475.3|15473.8|15475.3|15473.8|2
1650953480000|2022-04-26 06:11:20|15474.3|15472.8|15474.3|15472.8|15474.3|15472.8|15474.3|15472.8|29
1650953490000|2022-04-26 06:11:30|15473.3|15471.8|15472.3|15470.8|15473.3|15471.8|15472.3|15470.8|13
1650953500000|2022-04-26 06:11:40|15473.3|15471.8|15472.3|15470.8|15473.3|15471.8|15472.1|15469.8|26
1650953510000|2022-04-26 06:11:50|15471.3|15469.8|15471.3|15468.8|15471.3|15469.8|15471.3|15468.8|16
1650953520000|2022-04-26 06:12:00|15472.3|15469.8|15471.3|15469.8|15472.3|15470.8|15471.3|15469.8|68
1650953530000|2022-04-26 06:12:10|15470.3|15468.8|15471.3|15468.8|15471.3|15469.8|15470.3|15468.8|45
1650953550000|2022-04-26 06:12:30|15470.3|15467.8|15467.3|15465.8|15470.6|15468.8|15467.3|15465.6|62
1650953560000|2022-04-26 06:12:40|15468.1|15466.6|15470.3|15468.8|15470.3|15468.8|15468.1|15466.6|23
1650953570000|2022-04-26 06:12:50|15469.3|15467.8|15470.3|15468.8|15470.3|15468.8|15469.3|15467.8|23
1650953580000|2022-04-26 06:13:00|15469.3|15467.8|15470.3|15468.8|15470.3|15468.8|15469.3|15467.8|44
1650953590000|2022-04-26 06:13:10|15469.3|15467.8|15467.3|15465.8|15469.3|15467.8|15467.3|15465.8|12
1650953600000|2022-04-26 06:13:20|15467.1|15464.6|15468.1|15466.6|15468.1|15466.6|15467.1|15464.6|46
1650953610000|2022-04-26 06:13:30|15469.1|15467.6|15469.3|15467.8|15469.3|15467.8|15468.9|15466.8|25
1650953620000|2022-04-26 06:13:40|15468.1|15466.8|15468.1|15466.6|15468.1|15466.8|15468.1|15466.6|3
1650953630000|2022-04-26 06:13:50|15467.6|15466.1|15467.1|15465.6|15467.6|15466.1|15467.1|15465.6|12
1650953640000|2022-04-26 06:14:00|15468.1|15464.6|15466.1|15464.6|15468.1|15466.6|15466.1|15464.6|30
1650953660000|2022-04-26 06:14:20|||||||||1
1650953670000|2022-04-26 06:14:30|15465.1|15463.6|15465.1|15463.6|15466.1|15464.6|15465.1|15463.6|31
1650953680000|2022-04-26 06:14:40|15466.1|15464.6|15467.1|15465.6|15467.1|15465.6|15466.1|15464.6|35
1650953690000|2022-04-26 06:14:50|||||||||5
1650953700000|2022-04-26 06:15:00|15468.1|15466.6|15468.1|15466.6|15469.3|15467.8|15467.1|15465.6|56
1650953710000|2022-04-26 06:15:10|15469.3|15467.8|15470.3|15467.8|15470.3|15468.8|15469.3|15467.8|14
1650953720000|2022-04-26 06:15:20|15470.1|15468.8|15470.3|15468.8|15470.3|15468.8|15470.1|15467.8|2
1650953730000|2022-04-26 06:15:30|15470.6|15468.1|15469.3|15467.8|15470.6|15468.1|15468.1|15466.6|34
1650953740000|2022-04-26 06:15:40|15468.8|15467.3|15469.3|15467.8|15469.3|15467.8|15468.8|15466.8|5
1650953750000|2022-04-26 06:15:50|15469.8|15468.3|15469.3|15467.8|15469.8|15468.3|15468.1|15466.3|45
1650953760000|2022-04-26 06:16:00|15469.1|15466.6|15469.3|15466.8|15470.3|15468.4|15469.1|15466.6|73
1650953770000|2022-04-26 06:16:10|15469.1|15467.6|15468.1|15466.6|15469.6|15467.8|15468.1|15466.6|4
1650953780000|2022-04-26 06:16:20|15468.5|15467|15470.3|15468.8|15471.3|15469.7|15468.5|15467|373
1650953790000|2022-04-26 06:16:30|15470.6|15468.1|15470.3|15468.8|15470.6|15468.8|15470.1|15467.8|9
1650953800000|2022-04-26 06:16:40|15471.3|15469.8|15471.3|15468.8|15471.6|15469.8|15470.3|15468.8|36
1650953810000|2022-04-26 06:16:50|15471.9|15469.8|15472.3|15470.8|15473.3|15471.8|15471.9|15469.8|60
1650953820000|2022-04-26 06:17:00|15472.9|15471.4|15472.3|15470.8|15473.3|15471.4|15472.3|15470.8|18
1650953830000|2022-04-26 06:17:10|||||||||2
1650953840000|2022-04-26 06:17:20|15473.3|15471.8|15474.3|15472.8|15474.3|15472.8|15473.3|15470.8|55
1650953850000|2022-04-26 06:17:30|15475.3|15473.8|15475.3|15473.8|15475.3|15473.8|15474.3|15472.8|75
1650953860000|2022-04-26 06:17:40|15476.3|15474.8|15476.3|15474.8|15476.3|15474.8|15476.3|15474.8|62
1650953870000|2022-04-26 06:17:50|15475.3|15473.8|15474.3|15472.8|15475.3|15473.8|15474.3|15472.8|41
1650953880000|2022-04-26 06:18:00|15473.3|15471.8|15473.3|15471.8|15474.3|15471.8|15472.3|15469.8|67
1650953890000|2022-04-26 06:18:10|15472.9|15471.4|15473.3|15471.8|15473.6|15471.8|15472.3|15470.8|46
1650953900000|2022-04-26 06:18:20|15473.6|15472.1|15472.3|15470.8|15474.6|15472.8|15472.3|15470.8|77
1650953910000|2022-04-26 06:18:30|15472.6|15471.1|15472.3|15469.8|15473.3|15471.8|15472.3|15469.8|58
1650953920000|2022-04-26 06:18:40|15471.3|15470.8|15470.3|15468.8|15472.3|15470.8|15470.3|15467.8|46
1650953930000|2022-04-26 06:18:50|15470.8|15469.3|15472.3|15470.8|15473.3|15471.8|15470.8|15469.3|589
1650953940000|2022-04-26 06:19:00|15471.3|15469.8|15470.3|15468.8|15472.3|15470.8|15470.3|15468.8|113
1650953950000|2022-04-26 06:19:10|15472.3|15469.8|15470.3|15468.8|15472.3|15469.8|15470.3|15468.8|30
1650953960000|2022-04-26 06:19:20|15470.6|15468.1|15469.3|15467.8|15470.6|15468.8|15469.3|15467.6|76
1650953970000|2022-04-26 06:19:30|15469.8|15468.3|15470.3|15468.8|15470.3|15468.8|15469.3|15467.8|29
1650953980000|2022-04-26 06:19:40|15469.3|15467.8|15469.3|15467.8|15469.3|15467.8|15469.3|15467.8|23
1650953990000|2022-04-26 06:19:50|15469.9|15468.4|15469.3|15467.8|15470.3|15468.8|15469.3|15467.8|51
1650954000000|2022-04-26 06:20:00|15470.3|15468.8|15470.3|15467.8|15471.6|15469.8|15469.3|15467.6|87
1650954010000|2022-04-26 06:20:10|15469.3|15468.8|15470.3|15468.8|15470.3|15468.8|15469.3|15467.8|70
1650954020000|2022-04-26 06:20:20|15469.9|15468.4|15470.3|15467.8|15470.3|15468.8|15468.9|15466.8|60
1650954030000|2022-04-26 06:20:30|15469.3|15468.1|15467.1|15465.6|15470.3|15468.1|15467.1|15465.6|60
1650954040000|2022-04-26 06:20:40|15467.6|15466.1|15468.1|15466.6|15468.1|15466.6|15467.6|15466.1|13
1650954050000|2022-04-26 06:20:50|15467.1|15465.6|15467.1|15465.6|15468.1|15466.6|15466.1|15464.6|35
1650954060000|2022-04-26 06:21:00|15466.1|15464.6|15467.1|15465.6|15467.1|15465.6|15466.1|15464.6|80
1650954070000|2022-04-26 06:21:10|||||||||3
1650954080000|2022-04-26 06:21:20|15466.1|15464.6|15466.1|15464.6|15466.1|15464.6|15466.1|15464.6|9
1650954090000|2022-04-26 06:21:30|15467.1|15465.6|15467.1|15464.6|15467.3|15465.6|15466.3|15464.6|49
1650954100000|2022-04-26 06:21:40|15466.1|15464.8|15466.1|15464.6|15467.1|15464.8|15466.1|15464.6|1
1650954110000|2022-04-26 06:21:50|15467.1|15465.6|15466.8|15465.3|15468.1|15466.6|15466.1|15464.6|151
1650954120000|2022-04-26 06:22:00|15466.3|15464.8|15467.1|15465.6|15467.1|15465.6|15466.1|15464.6|89
1650954130000|2022-04-26 06:22:10|15468.1|15466.6|15470.3|15467.8|15470.3|15468.1|15467.1|15465.3|87
1650954140000|2022-04-26 06:22:20|15469.6|15468.1|15470.3|15467.8|15470.3|15468.8|15469.1|15466.6|28
1650954150000|2022-04-26 06:22:30|15469.3|15468.1|15471.3|15469.8|15471.3|15469.8|15469.3|15467.6|47
1650954160000|2022-04-26 06:22:40|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|12
1650954170000|2022-04-26 06:22:50|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15472.3|15470.8|46
1650954180000|2022-04-26 06:23:00|15472.9|15471.4|15473.3|15470.8|15473.3|15471.4|15471.3|15469.8|37
1650954190000|2022-04-26 06:23:10|15473.9|15471.8|15473.3|15471.8|15474.3|15472.4|15473.3|15471.8|58
1650954200000|2022-04-26 06:23:20|15473.6|15471.1|15472.3|15470.8|15473.6|15471.1|15472.3|15470.8|13
1650954210000|2022-04-26 06:23:30|15471.3|15469.8|15471.3|15468.8|15471.3|15469.8|15470.3|15468.8|30
1650954220000|2022-04-26 06:23:40|15472.3|15469.8|15472.3|15470.8|15472.3|15470.8|15472.3|15469.8|9
1650954230000|2022-04-26 06:23:50|15472.6|15470.1|15471.3|15469.8|15472.6|15470.8|15471.3|15469.8|25
1650954240000|2022-04-26 06:24:00|15471.6|15468.8|15469.3|15467.8|15471.6|15469.8|15469.3|15467.6|32
1650954250000|2022-04-26 06:24:10|||||||||7
1650954260000|2022-04-26 06:24:20|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|15469.3|15467.8|72
1650954270000|2022-04-26 06:24:30|15471.3|15469.6|15472.3|15469.8|15472.3|15470.8|15470.3|15468.8|49
1650954280000|2022-04-26 06:24:40|15472.1|15470.8|15471.3|15469.8|15472.3|15470.8|15471.3|15469.8|24
1650954290000|2022-04-26 06:24:50|15470.3|15468.8|15470.3|15468.8|15471.3|15468.8|15470.3|15468.8|16
1650954300000|2022-04-26 06:25:00|15469.3|15467.8|15470.3|15468.8|15470.3|15468.8|15469.3|15467.8|33
1650954310000|2022-04-26 06:25:10|15470.9|15469.4|15470.3|15468.8|15471.3|15469.8|15469.3|15467.8|40
1650954320000|2022-04-26 06:25:20|15469.6|15468.1|15470.3|15468.8|15471.3|15469.8|15469.3|15467.8|43
1650954330000|2022-04-26 06:25:30|15470.8|15469.3|15471.3|15469.8|15471.3|15469.8|15470.3|15468.8|48
1650954340000|2022-04-26 06:25:40|15471.6|15470.1|15472.3|15470.8|15472.3|15470.8|15471.6|15470.1|53
1650954350000|2022-04-26 06:25:50|15473.3|15471.8|15474.3|15472.8|15474.3|15472.8|15473.3|15471.8|53
1650954360000|2022-04-26 06:26:00|15473.3|15471.8|15473.3|15471.8|15474.3|15471.8|15472.3|15470.8|158
1650954370000|2022-04-26 06:26:10|15473.8|15472.3|15473.3|15471.8|15473.8|15472.3|15473.3|15471.8|22
1650954380000|2022-04-26 06:26:20|15472.9|15471.4|15472.3|15470.8|15473.6|15471.8|15471.6|15469.8|11
1650954390000|2022-04-26 06:26:30|15473.1|15470.6|15472.3|15470.8|15473.6|15471.8|15472.3|15470.6|12
1650954400000|2022-04-26 06:26:40|15471.8|15470.3|15472.3|15470.8|15473.3|15471.8|15471.8|15469.8|66
1650954410000|2022-04-26 06:26:50||15469.8||15470.8||15470.8||15469.8|2
1650954420000|2022-04-26 06:27:00|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|51
1650954430000|2022-04-26 06:27:10|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|30
1650954440000|2022-04-26 06:27:20|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|28
1650954450000|2022-04-26 06:27:30|15474.3|15470.8|15473.3|15471.8|15474.3|15471.8|15473.3|15470.8|9
1650954460000|2022-04-26 06:27:40|15473.1|15471.6|15473.3|15471.8|15473.3|15471.8|15473.1|15470.8|2
1650954470000|2022-04-26 06:27:50||15470.8||15471.8||15471.8||15470.8|6
1650954480000|2022-04-26 06:28:00|15474.3|15472.8|15475.3|15473.8|15475.3|15473.8|15473.3|15471.8|159
1650954490000|2022-04-26 06:28:10|||||||||3
1650954500000|2022-04-26 06:28:20|15475.1|15472.8|15475.3|15473.8|15475.3|15473.8|15475.1|15472.8|8
1650954510000|2022-04-26 06:28:30|15474.3|15472.8|15473.3|15471.8|15475.6|15473.8|15473.3|15471.1|21
1650954520000|2022-04-26 06:28:40|15473.1|15470.8|15473.3|15470.8|15473.6|15471.8|15472.3|15470.8|14
1650954530000|2022-04-26 06:28:50|15473.6|15471.1|15474.3|15471.8|15474.3|15472.8|15473.3|15471.1|16
1650954540000|2022-04-26 06:29:00|15473.3|15472.8|15474.3|15472.8|15474.3|15472.8|15473.3|15471.8|23
1650954550000|2022-04-26 06:29:10|15475.3|15473.1|15474.3|15472.8|15475.3|15473.1|15474.3|15472.8|6
1650954560000|2022-04-26 06:29:20|15473.3|15471.8|15474.3|15472.8|15474.3|15472.8|15473.3|15471.8|38
1650954570000|2022-04-26 06:29:30|15475.1|15473.6|15474.3|15472.8|15475.3|15473.8|15474.3|15472.8|25
1650954580000|2022-04-26 06:29:40|15474.1|15471.8|15474.3|15472.8|15475.3|15473.8|15474.1|15471.8|12
1650954590000|2022-04-26 06:29:50|15476.1|15473.6|15476.3|15474.8|15476.3|15474.8|15475.3|15473.6|106
1650954600000|2022-04-26 06:30:00|15475.3|15473.8|15474.3|15471.8|15475.3|15473.8|15473.3|15471.8|41
1650954610000|2022-04-26 06:30:10|15473.3|15470.8|15472.3|15470.8|15473.3|15471.1|15472.3|15470.8|5
1650954620000|2022-04-26 06:30:20|15471.3|15469.8|15471.3|15469.8|15472.3|15470.8|15470.6|15468.8|38
1650954630000|2022-04-26 06:30:30|15472.3|15468.8|15472.3|15470.8|15473.1|15470.8|15471.3|15468.8|175
1650954640000|2022-04-26 06:30:40|15472.1|15470.6|15472.3|15470.8|15472.6|15470.8|15471.3|15469.8|1
1650954650000|2022-04-26 06:30:50|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|12
1650954670000|2022-04-26 06:31:10|||||||||1
1650954680000|2022-04-26 06:31:20|15472.3|15470.8|15474.3|15472.8|15475.3|15473.8|15472.3|15470.8|161
1650954690000|2022-04-26 06:31:30|15473.3|15471.8|15472.3|15469.8|15473.3|15471.8|15472.3|15469.8|29
1650954700000|2022-04-26 06:31:40|15471.3|15470.8|15473.3|15470.8|15473.3|15470.8|15471.3|15470.8|94
1650954710000|2022-04-26 06:31:50|15472.3|15469.8|15471.3|15469.8|15473.3|15469.8|15471.3|15469.8|299
1650954720000|2022-04-26 06:32:00|15472.3|15468.8|15470.3|15468.8|15472.3|15469.8|15470.3|15468.8|85
1650954730000|2022-04-26 06:32:10|15470.1|15468.6|15471.3|15469.8|15471.3|15469.8|15470.1|15468.6|44
1650954740000|2022-04-26 06:32:20|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|15469.8|15467.8|37
1650954750000|2022-04-26 06:32:30|15471.1|15468.6|15472.3|15470.8|15472.3|15470.8|15471.1|15468.6|51
1650954760000|2022-04-26 06:32:40|15473.3|15471.4|15471.3|15469.8|15473.3|15471.8|15471.3|15469.8|22
1650954770000|2022-04-26 06:32:50|||||||||9
1650954780000|2022-04-26 06:33:00|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|15469.3|15466.8|88
1650954790000|2022-04-26 06:33:10|||||||||10
1650954800000|2022-04-26 06:33:20|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|59
1650954810000|2022-04-26 06:33:30|15472.3|15470.8|15473.6|15472.1|15474.3|15472.1|15472.3|15470.8|92
1650954820000|2022-04-26 06:33:40|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|10
1650954830000|2022-04-26 06:33:50|15472.8|15471.3|15474.3|15472.8|15474.3|15472.8|15472.3|15470.8|83
1650954840000|2022-04-26 06:34:00|15474.6|15473.1|15478.3|15476.8|15478.3|15476.8|15474.6|15473.1|94
1650954850000|2022-04-26 06:34:10|15479.3|15477.8|15481.6|15480.1|15482.6|15480.1|15479.3|15477.8|221
1650954860000|2022-04-26 06:34:20|15480.6|15479.1|15481.6|15480.1|15481.6|15480.1|15479.3|15477.8|63
1650954870000|2022-04-26 06:34:30|15481.3|15479.1|15481.9|15480.4|15482.6|15480.4|15480.6|15479.1|158
1650954880000|2022-04-26 06:34:40|15481.6|15480.1|15481.6|15480.1|15482.6|15480.4|15481.6|15480.1|13
1650954890000|2022-04-26 06:34:50|15481.9|15480.4|15481.6|15480.1|15482.6|15480.4|15481.6|15479.1|33
1650954900000|2022-04-26 06:35:00|15482.6|15481.1|15481.6|15480.1|15482.6|15481.1|15480.6|15479.1|53
1650954910000|2022-04-26 06:35:10|15481.3|15479.1|15481.6|15480.1|15481.6|15480.1|15480.6|15479.1|59
1650954920000|2022-04-26 06:35:20|15482.6|15481.1|15484.9|15482.4|15484.9|15482.4|15481.6|15480.1|38
1650954930000|2022-04-26 06:35:30|15484.6|15483.1|15483.9|15481.4|15485.1|15483.4|15482.6|15481.1|36
1650954940000|2022-04-26 06:35:40|15482.6|15481.1|15482.6|15481.1|15482.6|15481.1|15481.6|15479.1|16
1650954950000|2022-04-26 06:35:50|15482.3|15480.1|15481.6|15480.1|15483.9|15482.4|15481.6|15480.1|29
1650954960000|2022-04-26 06:36:00|15481.3|15479.1|15479.3|15477.8|15481.6|15480.1|15479.3|15477.8|19
1650954970000|2022-04-26 06:36:10|15478.3|15476.8|15480.3|15477.8|15480.6|15479.1|15478.3|15476.8|82
1650954980000|2022-04-26 06:36:20|15479.6|15478.1|15479.3|15477.8|15480.1|15478.1|15479.3|15476.8|55
1650954990000|2022-04-26 06:36:30|15480.3|15479.1|15481.6|15480.1|15481.6|15480.1|15480.3|15479.1|11
1650955000000|2022-04-26 06:36:40|15482.6|15481.1|15481.6|15480.1|15482.6|15481.1|15481.6|15480.1|22
1650955010000|2022-04-26 06:36:50|15482.6|15479.8|15482.6|15481.1|15482.6|15481.1|15481.6|15479.8|15
1650955020000|2022-04-26 06:37:00|15483.1|15480.1|15482.6|15481.1|15483.9|15481.6|15482.6|15480.1|28
1650955030000|2022-04-26 06:37:10|15483.9|15482.4|15483.9|15482.4|15483.9|15482.4|15483.9|15482.4|44
1650955040000|2022-04-26 06:37:20|15484.9|15483.4|15486.9|15485.4|15486.9|15485.4|15484.9|15483.4|117
1650955050000|2022-04-26 06:37:30|15485.9|15484.4|15486.9|15485.4|15487.1|15485.4|15485.9|15484.4|73
1650955060000|2022-04-26 06:37:40|15487.9|15486.4|15487.9|15485.4|15487.9|15486.4|15485.9|15484.4|206
1650955070000|2022-04-26 06:37:50|15487.1|15485.6|15487.9|15486.4|15488.9|15486.6|15486.9|15485.4|16
1650955080000|2022-04-26 06:38:00|15488.9|15487.4|15488.9|15487.4|15488.9|15487.4|15487.9|15486.4|75
1650955090000|2022-04-26 06:38:10|15487.9|15486.4|15488.9|15487.4|15488.9|15487.4|15487.9|15486.4|37
1650955100000|2022-04-26 06:38:20|15488.6|15487.1|15488.9|15487.4|15489.4|15487.9|15488.6|15487.1|398
1650955110000|2022-04-26 06:38:30|15489.6|15488.1|15489.9|15487.4|15489.9|15488.4|15488.9|15487.4|46
1650955120000|2022-04-26 06:38:40|15488.9|15488.4|15488.9|15487.4|15489.9|15488.4|15488.9|15487.1|55
1650955130000|2022-04-26 06:38:50|15489.9|15488.4|15489.9|15488.4|15491.1|15488.6|15488.9|15487.4|44
1650955140000|2022-04-26 06:39:00|||||||||3
1650955150000|2022-04-26 06:39:10|15490.6|15489.1|15489.9|15488.4|15490.6|15489.1|15489.9|15488.4|87
1650955160000|2022-04-26 06:39:20|15490.6|15488.1|15492.9|15491.4|15494.1|15491.4|15489.9|15488.1|550
1650955170000|2022-04-26 06:39:30|15491.9|15490.4|15491.9|15489.4|15492.1|15490.4|15491.6|15489.1|114
1650955180000|2022-04-26 06:39:40|15492.9|15490.4|15491.9|15490.4|15492.9|15490.4|15491.9|15490.4|36
1650955190000|2022-04-26 06:39:50|15490.9|15489.4|15491.9|15489.4|15491.9|15490.4|15490.9|15489.4|23
1650955200000|2022-04-26 06:40:00|15490.9|15490.4|15492.9|15491.4|15495.9|15494.4|15490.9|15490.4|300
1650955210000|2022-04-26 06:40:10|15493.9|15492.4|15492.9|15491.4|15493.9|15492.4|15492.9|15491.4|20
1650955220000|2022-04-26 06:40:20|15493.3|15491.8|15493.9|15492.4|15493.9|15492.4|15492.9|15491.4|56
1650955230000|2022-04-26 06:40:30|15494.9|15494.6|15498.4|15496.9|15499.4|15497.9|15494.9|15494.6|144
1650955240000|2022-04-26 06:40:40|15499.4|15497.6|15498.1|15496.6|15499.7|15497.9|15498.1|15496.6|62
1650955250000|2022-04-26 06:40:50|15498.4|15496.9|15497.1|15494.6|15498.4|15496.9|15496.1|15494.6|83
1650955260000|2022-04-26 06:41:00|15496.9|15495.4|15497.1|15495.6|15498.1|15496.6|15496.1|15494.6|88
1650955270000|2022-04-26 06:41:10|15496.1|15494.6|15497.1|15495.6|15497.1|15495.6|15496.1|15494.6|36
1650955280000|2022-04-26 06:41:20|15497.6|15496.1|15499.4|15497.9|15499.4|15497.9|15497.1|15495.6|31
1650955290000|2022-04-26 06:41:30|15498.1|15496.9|15497.1|15494.6|15499.4|15497.9|15497.1|15494.6|41
1650955300000|2022-04-26 06:41:40|15496.4|15494.9|15497.1|15495.6|15497.1|15495.6|15496.1|15494.6|90
1650955310000|2022-04-26 06:41:50|15498.4|15495.9|15496.1|15494.6|15498.4|15496.6|15496.1|15494.6|134
1650955320000|2022-04-26 06:42:00|15494.9|15493.4|15492.9|15491.4|15494.9|15493.4|15492.9|15491.4|40
1650955330000|2022-04-26 06:42:10|15491.9|15490.4|15492.9|15491.4|15493.9|15492.4|15491.9|15490.4|112
1650955340000|2022-04-26 06:42:20|15491.9|15490.4|15491.9|15490.4|15493.1|15491.4|15491.9|15490.4|30
1650955350000|2022-04-26 06:42:30|15490.9|15489.4|15494.9|15493.4|15494.9|15493.4|15490.9|15489.4|51
1650955360000|2022-04-26 06:42:40|15493.9|15492.4|15493.9|15492.4|15493.9|15492.4|15493.9|15492.4|19
1650955370000|2022-04-26 06:42:50|||||||||4
1650955380000|2022-04-26 06:43:00|15494.1|15491.6|15493.9|15492.4|15494.1|15492.4|15492.9|15491.4|52
1650955390000|2022-04-26 06:43:10|15494.9|15491.9|15494.9|15492.4|15494.9|15492.4|15492.9|15491.4|39
1650955400000|2022-04-26 06:43:20|15494.6|15492.1|15491.9|15490.4|15494.6|15492.4|15491.9|15490.4|104
1650955410000|2022-04-26 06:43:30|15491.4|15489.4|15490.9|15489.4|15492.9|15491.4|15489.9|15488.4|12
1650955420000|2022-04-26 06:43:40|15491.3|15489.8|15491.9|15490.4|15491.9|15490.4|15491.3|15489.8|93
1650955430000|2022-04-26 06:43:50|15490.9|15489.4|15490.9|15489.4|15490.9|15489.4|15490.9|15488.4|27
1650955440000|2022-04-26 06:44:00|15490.6|15489.1|15488.9|15487.4|15490.9|15489.4|15488.9|15487.4|63
1650955450000|2022-04-26 06:44:10|15489.3|15487.8|15490.9|15489.4|15491.1|15489.4|15489.3|15487.8|44
1650955460000|2022-04-26 06:44:20|15491.9|15490.4|15492.9|15490.4|15492.9|15490.4|15490.9|15489.4|107
1650955470000|2022-04-26 06:44:30|15491.9|15491.4|15492.9|15491.4|15493.9|15492.4|15491.9|15491.4|30
1650955480000|2022-04-26 06:44:40|15493.3|15491.8|15492.9|15490.4|15493.9|15492.4|15492.9|15490.4|40
1650955490000|2022-04-26 06:44:50|15491.9||15491.9||15491.9||15491.9||5
1650955500000|2022-04-26 06:45:00|15490.9|15489.4|15491.9|15490.4|15491.9|15490.4|15490.9|15489.4|21
1650955510000|2022-04-26 06:45:10|15494.9|15493.4|15493.9|15492.4|15494.9|15493.4|15493.9|15492.4|17
1650955520000|2022-04-26 06:45:20|15494.3|15492.8|15497.1|15495.6|15497.1|15495.6|15494.3|15492.8|58
1650955530000|2022-04-26 06:45:30|15496.1|15494.6|15496.1|15494.6|15497.1|15495.6|15493.5|15492|122
1650955540000|2022-04-26 06:45:40|15495.9|15494.4|15494.9|15493.4|15496.1|15494.6|15494.9|15493.4|60
1650955570000|2022-04-26 06:46:10|||||||||11
1650955580000|2022-04-26 06:46:20|15495.9|15494.4|15494.9|15493.4|15496.1|15494.6|15492.7|15491.2|56
1650955590000|2022-04-26 06:46:30|15494.4|15492.9|15493.9|15492.4|15494.4|15492.9|15493.9|15492.4|26
1650955600000|2022-04-26 06:46:40|15492.9|15491.4|15492.9|15491.4|15492.9|15491.4|15492.3|15490.8|26
1650955610000|2022-04-26 06:46:50|15493.9|15492.4|15492.9|15491.4|15493.9|15492.4|15492.9|15491.4|44
1650955620000|2022-04-26 06:47:00|||||||||13
1650955630000|2022-04-26 06:47:10|15492.3|15490.8|15493.9|15492.4|15493.9|15492.4|15491.9|15490.4|146
1650955640000|2022-04-26 06:47:20|15496|15494.5|15498.4|15496.9|15498.4|15496.9|15496|15494.5|118
1650955650000|2022-04-26 06:47:30|15499.4|15497.9|15498.4|15495.9|15499.4|15497.9|15497.1|15495.6|58
1650955660000|2022-04-26 06:47:40|15497.1|15495.6|15496.1|15494.6|15498.4|15495.9|15496.1|15494.6|36
1650955670000|2022-04-26 06:47:50|15497.1|15495.6|15496.1|15494.6|15498.4|15496.9|15494|15492.5|110
1650955680000|2022-04-26 06:48:00|15495.9|15493.4|15494.9|15492.4|15496.1|15494.6|15494.9|15492.4|5
1650955690000|2022-04-26 06:48:10|15493.9|15493.4|15496.1|15494.6|15496.1|15494.6|15493.9|15492.4|38
1650955700000|2022-04-26 06:48:20|15494.9|15493.6|15494.9|15492.4|15494.9|15493.6|15493.9|15491.9|23
1650955710000|2022-04-26 06:48:30|15494.1|15492.6|15493.9|15492.4|15494.1|15492.6|15493.9|15491.4|30
1650955720000|2022-04-26 06:48:40|15493.6|15491.1|15493.9|15492.4|15494.9|15493.4|15493.6|15491.1|8
1650955730000|2022-04-26 06:48:50|||||||||8
1650955740000|2022-04-26 06:49:00|15494.4|15492.9|15494.9|15493.4|15494.9|15493.4|15493.9|15492.4|38
1650955750000|2022-04-26 06:49:10|15494.4|15492.9|15494.9|15493.4|15494.9|15493.4|15494.4|15492.9|8
1650955760000|2022-04-26 06:49:20|15495.9|15494.4|15493.9|15492.4|15496.4|15494.6|15493.9|15491.4|60
1650955770000|2022-04-26 06:49:30|15493.3|15491.8|15492.9|15491.4|15493.3|15491.8|15491.9|15490.4|97
1650955780000|2022-04-26 06:49:40|15493.6|15491.1|15493.9|15492.4|15493.9|15492.4|15492.9|15491.1|63
1650955790000|2022-04-26 06:49:50|15492.9|15491.4|15494.9|15493.4|15494.9|15493.4|15492.9|15490.4|153
1650955800000|2022-04-26 06:50:00|15493.9|15492.4|15494.9|15493.4|15494.9|15493.4|15493.9|15492.4|102
1650955810000|2022-04-26 06:50:10|15493.9|15492.4|15494.9|15492.4|15494.9|15492.4|15493.9|15492.1|16
1650955820000|2022-04-26 06:50:20|15494.1|15492.6|15494.9|15493.4|15494.9|15493.4|15494.1|15492.6|10
1650955830000|2022-04-26 06:50:30|15495.9|15493.6|15496.1|15494.6|15496.1|15494.6|15494.9|15493.4|9
1650955840000|2022-04-26 06:50:40|15495.3|15492.8|15494.9|15493.4|15495.9|15493.4|15494.9|15492.8|5
1650955850000|2022-04-26 06:50:50|||||||||1
1650955860000|2022-04-26 06:51:00|||||||||5
1650955870000|2022-04-26 06:51:10|15495.9|15494.4|15496.1|15494.6|15496.1|15494.6|15495.9|15494.4|73
1650955880000|2022-04-26 06:51:20|15496.6|15495.1|15499.4|15497.9|15499.4|15497.9|15496.6|15495.1|69
1650955890000|2022-04-26 06:51:30|15498.4|15496.9|15498.4|15496.9|15498.4|15496.9|15497.1|15495.6|50
1650955900000|2022-04-26 06:51:40|15497.1|15495.6|15498.4|15495.9|15498.4|15496.2|15497.1|15495.6|99
1650955910000|2022-04-26 06:51:50|15497.1|15495.6|15497.1|15495.6|15497.1|15495.6|15497.1|15495.6|0
1650955920000|2022-04-26 06:52:00|15496.9|15494.4|15496.1|15494.6|15497.1|15494.6|15496.1|15494.4|56
1650955930000|2022-04-26 06:52:10|15497.1|15495.6|15497.1|15495.6|15497.1|15495.6|15497.1|15495.6|23
1650955940000|2022-04-26 06:52:20|15496.1|15494.6|15496.1|15494.6|15496.1|15494.6|15493.9|15492.4|128
1650955950000|2022-04-26 06:52:30|15495.3|15493.8|15494.9|15493.4|15496.1|15494.6|15494.6|15493.1|4
1650955960000|2022-04-26 06:52:40|15496.1|15494.6|15499.4|15496.9|15499.4|15496.9|15496.1|15494.6|40
1650955970000|2022-04-26 06:52:50||15497.9||15497.9||15497.9||15497.9|2
1650955980000|2022-04-26 06:53:00|||||||||10
1650956000000|2022-04-26 06:53:20|15498.9|15497.4|15494.9|15493.4|15498.9|15497.4|15494.9|15493.4|78
1650956010000|2022-04-26 06:53:30|15494.6|15493.1|15495.3|15493.8|15495.3|15493.8|15494.6|15493.1|136
1650956020000|2022-04-26 06:53:40|15494.6|15493.1|15494.6|15493.1|15494.6|15493.1|15494.6|15493.1|39
1650956030000|2022-04-26 06:53:50|15493.6|15492.1|15494.6|15493.1|15494.6|15493.1|15493.6|15492.1|4
1650956040000|2022-04-26 06:54:00|15495.3|15493.8|15494.6|15493.1|15495.6|15493.8|15494.6|15493.1|71
1650956050000|2022-04-26 06:54:10|15493.6|15492.1|15493.6|15492.1|15494.6|15492.1|15493.6|15492.1|72
1650956060000|2022-04-26 06:54:20|15494.6|15492.4|15493.6|15492.1|15494.6|15493.1|15493.6|15492.1|5
1650956070000|2022-04-26 06:54:30|15492.1|15490.6|15492.1|15490.6|15492.3|15490.8|15492.1|15490.6|147
1650956080000|2022-04-26 06:54:40|15492.8|15491.3|15493.1|15491.6|15494.6|15492.1|15492.8|15491.3|50
1650956090000|2022-04-26 06:54:50|15492.3|15490.8|15493.1|15491.6|15493.1|15491.6|15492.3|15490.8|34
1650956100000|2022-04-26 06:55:00|15494.3|15492.8|15494.3|15492.8|15494.3|15492.8|15494.3|15492.8|91
1650956110000|2022-04-26 06:55:10|15496.6|15494.1|15498.6|15497.1|15498.6|15497.1|15495.3|15493.8|103
1650956120000|2022-04-26 06:55:20|15497.3|15495.8|15496.3|15494.8|15497.6|15496.1|15496.3|15494.8|14
1650956130000|2022-04-26 06:55:30|||||||||1
1650956140000|2022-04-26 06:55:40|15495.6|15494.1|15494.3|15492.8|15495.6|15494.1|15494.3|15492.8|33
1650956150000|2022-04-26 06:55:50|15495.3|15493.6|15496.3|15494.8|15496.9|15495.4|15495.1|15493.6|30
1650956160000|2022-04-26 06:56:00|15497.6|15496.1|15495.3|15493.8|15497.6|15496.1|15495.3|15493.8|154
1650956170000|2022-04-26 06:56:10|||||||||2
1650956180000|2022-04-26 06:56:20|||||||||3
1650956190000|2022-04-26 06:56:30|15497.6|15496.1|15494.3|15492.8|15497.9|15496.1|15494.3|15492.8|180
1650956200000|2022-04-26 06:56:40|15494.6|15493.1|15494.3|15492.8|15494.6|15493.1|15494.3|15492.8|57
1650956210000|2022-04-26 06:56:50|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|15495.3|15493.8|1
1650956220000|2022-04-26 06:57:00|15494.3|15492.8|15497.6|15496.1|15497.6|15496.1|15494.3|15492.8|85
1650956230000|2022-04-26 06:57:10|15497.1|15495.6|15495.3|15493.8|15497.6|15496.1|15495.3|15493.8|86
1650956240000|2022-04-26 06:57:20|||||||||11
1650956250000|2022-04-26 06:57:30|15495.6|15494.1|15498.6|15497.1|15499.6|15498.1|15495.6|15494.1|222
1650956260000|2022-04-26 06:57:40|15497.6|15496.1|15498.9|15497.4|15499.9|15497.8|15497.6|15496.1|94
1650956270000|2022-04-26 06:57:50|15499.6|15498.1|15499.6|15498.1|15499.6|15498.1|15497.3|15495.8|127
1650956280000|2022-04-26 06:58:00|15499.9|15498.4|15499.6|15498.1|15499.9|15498.4|15498.6|15497.1|208
1650956290000|2022-04-26 06:58:10|15499.3|15497.8|15499.6|15498.1|15499.6|15498.1|15499.3|15497.8|82
1650956300000|2022-04-26 06:58:20|15499.9|15498.4|15499.9|15498.4|15500.9|15499.1|15499.6|15498.1|88
1650956310000|2022-04-26 06:58:30|15500.6|15499.1|15500.6|15499.1|15501.9|15500.4|15500.6|15498.4|125
1650956320000|2022-04-26 06:58:40|15501.9|15499.4|15500.6|15499.1|15501.9|15500.4|15499.9|15498.4|85
1650956330000|2022-04-26 06:58:50|15502.6|15501.1|15503.6|15502.1|15503.9|15502.4|15501.9|15500.4|169
1650956340000|2022-04-26 06:59:00|15503.9|15502.4|15502.6|15501.1|15503.9|15502.4|15502.6|15501.1|157
1650956350000|2022-04-26 06:59:10|15502.9|15501.4|15504.6|15503.1|15504.9|15503.4|15502.9|15501.4|172
1650956360000|2022-04-26 06:59:20|15505.9|15503.4|15504.6|15503.1|15505.9|15504.1|15504.6|15503.1|82
1650956370000|2022-04-26 06:59:30|15505.3|15503.8|15504.6|15503.1|15505.6|15504.1|15503.6|15502.1|75
1650956380000|2022-04-26 06:59:40|15504.9|15503.4|15507.6|15505.1|15507.6|15505.1|15504.9|15503.4|84
1650956390000|2022-04-26 06:59:50|15507.9|15506.1|15505.6|15504.1|15508.9|15507.1|15505.6|15504.1|31
1650956400000|2022-04-26 07:00:00|15504.6|15503.1|15509.9|15507.4|15510.1|15508.6|15504.6|15502.4|312
1650956410000|2022-04-26 07:00:10|15509.6|15507.1|15505.6|15504.1|15509.9|15507.6|15505.6|15503.8|166
1650956420000|2022-04-26 07:00:20|15504.9|15503.4|15501.6|15500.1|15504.9|15503.4|15501.6|15500.1|294
1650956430000|2022-04-26 07:00:30|15502.9|15500.4|15504.6|15503.1|15504.9|15503.1|15501.6|15500.1|92
1650956440000|2022-04-26 07:00:40|15505.6|15504.1|15501.6|15500.1|15505.9|15504.1|15501.6|15500.1|165
1650956450000|2022-04-26 07:00:50|15501.9|15499.4|15499.6|15498.1|15501.9|15500.1|15498.6|15497.1|62
1650956460000|2022-04-26 07:01:00|15498.9|15497.4|15496.3|15494.8|15499.9|15498.1|15496.3|15494.8|276
1650956470000|2022-04-26 07:01:10|15496.6|15495.1|15499.6|15498.1|15499.6|15498.1|15496.6|15495.1|144
1650956480000|2022-04-26 07:01:20|15500.1|15498.6|15501.9|15500.4|15502.9|15500.6|15499.6|15498.1|248
1650956490000|2022-04-26 07:01:30|15502.3|15500.8|15505.6|15504.1|15505.6|15504.1|15502.3|15500.8|82
1650956500000|2022-04-26 07:01:40|15504.9|15503.4|15504.6|15503.1|15505.9|15503.4|15504.6|15503.1|67
1650956510000|2022-04-26 07:01:50|15503.6|15502.1|15503.9|15502.4|15503.9|15502.4|15502.6|15501.1|66
1650956520000|2022-04-26 07:02:00|15503.6|15502.1|15502.9|15501.4|15504.6|15503.1|15502.9|15501.4|143
1650956530000|2022-04-26 07:02:10|15502.6|15501.1|15501.9|15500.4|15502.9|15501.4|15501.9|15500.4|11
1650956540000|2022-04-26 07:02:20|15500.9|15499.4|15501.9|15499.4|15502.9|15501.1|15500.9|15499.4|142
1650956550000|2022-04-26 07:02:30|15500.9||15500.9||15500.9||15500.9||41
1650956560000|2022-04-26 07:02:40|15499.9|15498.4|15496.3|15494.8|15499.9|15498.4|15495.6|15494.1|133
1650956570000|2022-04-26 07:02:50|15497.6|15496.1|15497.6|15495.1|15497.9|15496.1|15496.3|15494.8|81
1650956580000|2022-04-26 07:03:00|15497.9|15495.4|15496.3|15494.8|15498.6|15497.1|15496.1|15494.1|128
1650956590000|2022-04-26 07:03:10|15495.3|15493.8|15496.3|15494.8|15496.6|15494.8|15495.3|15493.6|141
1650956600000|2022-04-26 07:03:20|15495.3|15493.8|15495.3|15493.8|15496.6|15494.1|15495.3|15493.8|37
1650956610000|2022-04-26 07:03:30|15496.3|15494.8|15495.3|15493.8|15496.3|15494.8|15495.3|15493.8|25
1650956620000|2022-04-26 07:03:40|15496.3|15494.8|15498.6|15497.1|15498.9|15497.4|15496.3|15494.8|56
1650956630000|2022-04-26 07:03:50|15498.9|15496.4|15498.6|15497.1|15498.9|15497.4|15497.9|15496.4|39
1650956640000|2022-04-26 07:04:00|15498.9|15497.4|15496.6|15495.1|15499.6|15498.1|15496.6|15495.1|214
1650956650000|2022-04-26 07:04:10|15497.9|15495.4|15494.3|15492.8|15497.9|15495.7|15494.3|15492.8|31
1650956660000|2022-04-26 07:04:20|||||||||6
1650956670000|2022-04-26 07:04:30|15494.6|15493.1|15493.1|15491.6|15495.6|15493.1|15493.1|15491.6|41
1650956680000|2022-04-26 07:04:40|15492.6|15491.1|15493.1|15491.6|15493.1|15491.6|15492.6|15491.1|107
1650956690000|2022-04-26 07:04:50|15493.8|15492.3|15494.3|15492.8|15495.6|15493.8|15493.1|15491.6|136
1650956700000|2022-04-26 07:05:00|15494.6|15493.1|15493.1|15491.6|15494.6|15493.1|15493.1|15491.6|434
1650956710000|2022-04-26 07:05:10|15493.6|15492.1|15494.6|15492.1|15495.6|15493.8|15493.6|15491.8|40
1650956720000|2022-04-26 07:05:20|15493.6|15491.6|15493.1|15491.6|15493.6|15492.1|15492.3|15490.8|92
1650956730000|2022-04-26 07:05:30|15494.3|15492.8|15493.6|15492.1|15495.6|15493.8|15493.6|15492.1|104
1650956740000|2022-04-26 07:05:40|15492.9|15491.4|15491.3|15489.8|15492.9|15491.4|15491.3|15489.8|208
1650956750000|2022-04-26 07:05:50|15490.1|15488.6|15492.1|15490.6|15492.6|15490.8|15489.3|15487.8|188
1650956760000|2022-04-26 07:06:00|15492.3|15489.8|15487.1|15485.6|15492.3|15490.6|15487.1|15485.6|143
1650956770000|2022-04-26 07:06:10|15488.1|15486.6|15487.1|15485.6|15488.3|15486.8|15486.1|15484.6|113
1650956780000|2022-04-26 07:06:20|15486.1|15484.6|15487.1|15485.6|15487.1|15485.6|15486.1|15484.6|152
1650956790000|2022-04-26 07:06:30|15486.1|15484.6|15490.1|15488.6|15490.1|15488.6|15486.1|15484.6|165
1650956800000|2022-04-26 07:06:40|15490.3|15488.8|15492.3|15489.8|15492.3|15490.8|15490.1|15488.6|170
1650956810000|2022-04-26 07:06:50|15491.3|15489.6|15489.1|15487.6|15491.3|15489.6|15488.8|15487.3|147
1650956820000|2022-04-26 07:07:00|15489.3|15487.8|15490.3|15488.8|15490.3|15488.8|15489.1|15487.6|70
1650956830000|2022-04-26 07:07:10|15489.9|15488.4|15490.1|15488.6|15490.3|15488.6|15489.3|15487.6|86
1650956840000|2022-04-26 07:07:20|15491.3|15488.8|15492.3|15489.8|15492.3|15490.6|15490.1|15488.6|62
1650956850000|2022-04-26 07:07:30|15493.6|15492.1|15493.1|15491.6|15495.2|15493.7|15492.3|15490.8|217
1650956860000|2022-04-26 07:07:40|15492.3|15490.8|15493.6|15492.1|15493.6|15492.1|15492.3|15490.8|124
1650956870000|2022-04-26 07:07:50|15494.6|15493.1|15494.6|15493.1|15495.6|15494.1|15494.6|15493.1|211
1650956880000|2022-04-26 07:08:00|15495.6|15494.1|15496.3|15494.8|15496.3|15494.8|15494.5|15493|356
1650956890000|2022-04-26 07:08:10|15497.5|15495|15499.3|15497.8|15499.3|15497.8|15497.3|15495|105
1650956900000|2022-04-26 07:08:20|15499.5|15498|15499.3|15497.8|15500.5|15498.8|15499.3|15497.8|67
1650956910000|2022-04-26 07:08:30|15499.5|15498|15497.5|15496|15499.5|15498|15497.5|15496|122
1650956920000|2022-04-26 07:08:40|15498.5|15497|15497.3|15495.8|15499.5|15497.8|15496.3|15494.8|59
1650956930000|2022-04-26 07:08:50|15496.5|15495|15499.5|15498|15499.5|15498|15496.3|15494.8|154
1650956940000|2022-04-26 07:09:00|15499.3|15497|15501.5|15500|15501.5|15500|15499.3|15497|268
1650956950000|2022-04-26 07:09:10|15502.3|15500.8|15502.5|15501|15502.5|15501|15501.5|15500|117
1650956960000|2022-04-26 07:09:20|15503.3|15501.8|15505.5|15504|15505.5|15504|15503.3|15501|110
1650956970000|2022-04-26 07:09:30|15504.5|15503|15506.5|15505|15506.8|15505|15504.5|15503|114
1650956980000|2022-04-26 07:09:40|15507.5|15504|15507.3|15505.8|15507.5|15505.8|15506.5|15504|43
1650956990000|2022-04-26 07:09:50|15507.5|15506|15506.3|15504.8|15507.5|15506|15505.5|15504|98
1650957000000|2022-04-26 07:10:00|15506.5|15505|15505.5|15504|15506.5|15505|15505.5|15504|102
1650957010000|2022-04-26 07:10:10|15506.3|15504.8|15507.3|15505.8|15507.5|15505.8|15506.3|15504.8|118
1650957020000|2022-04-26 07:10:20|15506.8|15505.3|15508.3|15506.8|15508.3|15506.8|15505.5|15503.8|112
1650957030000|2022-04-26 07:10:30|15508.8|15507.3|15510.8|15509.3|15510.8|15509.3|15508.8|15507.3|151
1650957040000|2022-04-26 07:10:40|15511.8|15510.3|15516.4|15514.9|15516.4|15514.9|15511.8|15510.3|262
1650957050000|2022-04-26 07:10:50|15517.2|15515.7|15519.2|15517.7|15519.2|15517.7|15517.2|15514.9|241
1650957060000|2022-04-26 07:11:00|15518.4|15516.9|15520.2|15518.7|15520.4|15518.9|15518.4|15516.9|142
1650957070000|2022-04-26 07:11:10|15519.4|15517.9|15518.2|15516.7|15519.4|15517.9|15517.4|15515.9|206
1650957080000|2022-04-26 07:11:20|15518.4|15516.9|15515.2|15513.7|15518.4|15516.9|15515.2|15513.7|149
1650957090000|2022-04-26 07:11:30|15515.4|15513.9|15517.2|15515.7|15517.2|15515.7|15514.4|15512.9|84
1650957100000|2022-04-26 07:11:40|15518.2|15516.7|15517.2|15515.7|15520.2|15518.7|15517.2|15514.9|123
1650957110000|2022-04-26 07:11:50|15517.4|15514.9|15516.4|15514.9|15517.4|15515.7|15516.2|15514.7|52
1650957120000|2022-04-26 07:12:00|15517.4|15514.7|15513.2|15511.7|15517.4|15514.7|15512.2|15510.7|137
1650957130000|2022-04-26 07:12:10|15512.2|15509.7|15510.9|15509.4|15512.2|15510.7|15509.6|15508.1|139
1650957140000|2022-04-26 07:12:20|15511.9|15510.4|15512.4|15510.9|15513.7|15512.2|15511.9|15510.4|70
1650957150000|2022-04-26 07:12:30|15513.4|15511.9|15510.2|15508.7|15513.7|15512.2|15509.2|15507.7|50
1650957160000|2022-04-26 07:12:40|15511.2|15509.7|15509.2|15507.7|15511.2|15509.7|15509.2|15507.7|166
1650957170000|2022-04-26 07:12:50|15510.2|15508.7|15511.9|15509.4|15512.7|15510.9|15510.2|15508.7|80
1650957180000|2022-04-26 07:13:00|15512.2|15509.7|15511.4|15509.9|15512.4|15510.9|15511.2|15509.7|26
1650957190000|2022-04-26 07:13:10|15510.4|15508.9|15512.4|15510.9|15514|15511.9|15509.4|15507.9|148
1650957200000|2022-04-26 07:13:20|15513.7|15511.2|15514.7|15513.2|15516|15513.5|15512.4|15510.9|74
1650957210000|2022-04-26 07:13:30|15515.7|15514.2|15515.7|15514.2|15515.7|15514.2|15512.4|15510.9|96
1650957220000|2022-04-26 07:13:40|15516.7|15515.2|15517.7|15516.2|15517.7|15516.2|15515.7|15514.2|108
1650957230000|2022-04-26 07:13:50|15517|15515.2|15517.7|15516.2|15519.7|15518.2|15517|15515.2|46
1650957240000|2022-04-26 07:14:00|15516.7|15515.2|15515.7|15514.2|15517.7|15515.2|15515.7|15513.2|69
1650957250000|2022-04-26 07:14:10|15516.7|15515.2|15515.7|15513.2|15518.7|15517.2|15514.7|15513.2|145
1650957260000|2022-04-26 07:14:20|15515|15514.2|15514.7|15512.2|15515.7|15514.2|15513.7|15512.2|82
1650957270000|2022-04-26 07:14:30|15513.7|15511.9|15517.7|15516.2|15518.7|15517.2|15513.7|15511.9|61
1650957280000|2022-04-26 07:14:40|15518.7|15517.2|15517.7|15516.2|15519.7|15518.2|15517.7|15516.2|372
1650957290000|2022-04-26 07:14:50|15518.7|15517.2|15518.7|15517.2|15519.7|15518.2|15518.7|15516.9|48
1650957300000|2022-04-26 07:15:00|15519.4|15516.9|15519.7|15518.2|15519.7|15518.2|15518.7|15516.9|116
1650957310000|2022-04-26 07:15:10|15519.2|15517.7|15517.7|15516.2|15519.7|15517.7|15517.7|15516.2|39
1650957320000|2022-04-26 07:15:20|15518|15516.5|15516|15514.5|15518|15516.5|15515|15513.5|94
1650957330000|2022-04-26 07:15:30|15517|15515.5|15516|15514.5|15517|15515.5|15514.4|15512.9|143
1650957340000|2022-04-26 07:15:40|15515.4|15513.9|15518|15516.5|15518|15516.5|15515|15513.5|67
1650957350000|2022-04-26 07:15:50|15518.5|15517|15521|15519.5|15521|15519.5|15518|15516.5|159
1650957360000|2022-04-26 07:16:00|15522|15518.5|15522|15519.5|15522|15519.5|15521|15518.5|99
1650957370000|2022-04-26 07:16:10|15521.7|15520.2|15522|15520.5|15522|15520.5|15521|15519.2|20
1650957380000|2022-04-26 07:16:20|15521|15519.5|15523|15521.5|15523|15521.5|15521|15519.5|103
1650957390000|2022-04-26 07:16:30|15523.5|15522|15524|15522.5|15524|15522.5|15523.5|15521.5|81
1650957400000|2022-04-26 07:16:40|15523|15521.5|15522|15520.5|15524|15522.5|15522|15520.5|80
1650957410000|2022-04-26 07:16:50|15522.7|15520.2|15526|15524.5|15526|15524.5|15522|15520.2|76
1650957420000|2022-04-26 07:17:00|15525|15523.5|15524|15522.5|15525|15523.5|15523|15521.5|79
1650957430000|2022-04-26 07:17:10|15524.4|15522.9|15524|15522.5|15525|15523.5|15524|15522.5|79
1650957440000|2022-04-26 07:17:20|15525|15523.5|15526|15524.5|15526|15524.5|15524|15522.2|164
1650957450000|2022-04-26 07:17:30|15525|15523.5|15528.5|15527|15529.5|15528|15525|15523.5|384
1650957460000|2022-04-26 07:17:40|15529|15527.5|15528.5|15527|15529.5|15528|15528.5|15527|111
1650957470000|2022-04-26 07:17:50|15527.2|15525.7|15526|15524.5|15528.5|15527|15526|15524.5|224
1650957480000|2022-04-26 07:18:00|15527|15525.7|15525|15523.5|15528.5|15527|15524|15522.5|175
1650957490000|2022-04-26 07:18:10|15524.7|15522.2|15525|15522.5|15525|15523.5|15524|15522.2|26
1650957500000|2022-04-26 07:18:20|15524|15521.5|15523.7|15521.2|15525|15522.5|15523|15521.2|132
1650957510000|2022-04-26 07:18:30|15524|15521.5|15523|15521.5|15524|15522.5|15523|15521.2|37
1650957520000|2022-04-26 07:18:40|15522|15520.5|15520|15518.5|15522|15520.5|15520|15518.5|239
1650957530000|2022-04-26 07:18:50|15521|15517.5|15522|15520.5|15523|15521.5|15521|15517.5|178
1650957540000|2022-04-26 07:19:00|15524|15522.5|15522|15520.5|15524|15522.5|15522|15520.5|201
1650957550000|2022-04-26 07:19:10|15523|15521.5|15521|15519.5|15523|15521.5|15521|15519.5|149
1650957560000|2022-04-26 07:19:20|15520|15518.5|15520|15518.5|15522|15520.5|15520|15518.5|128
1650957570000|2022-04-26 07:19:30|15521|15519.5|15522|15520.5|15522|15520.5|15520|15518.5|156
1650957580000|2022-04-26 07:19:40|15521|15519.5|15521|15519.5|15522|15520.5|15521|15519.5|41
1650957590000|2022-04-26 07:19:50|15520|15518.5|15517|15515.5|15520|15518.5|15517|15515.5|157
1650957600000|2022-04-26 07:20:00|15516|15514.5|15516|15514.5|15517.2|15515.5|15515.2|15513.5|46
1650957610000|2022-04-26 07:20:10|15517.2|15514.7|15517|15515.5|15518|15516.5|15517|15514.5|64
1650957620000|2022-04-26 07:20:20|15516.5|15515|15516|15514.5|15517.2|15515.5|15516|15514.5|139
1650957630000|2022-04-26 07:20:30|15516.2|15513.7|15515|15513.5|15516.2|15514.5|15514|15512.5|75
1650957640000|2022-04-26 07:20:40|15516|15514.5|15521|15519.5|15521|15519.5|15516|15514.5|192
1650957650000|2022-04-26 07:20:50|15520.2|15518.5|15520|15518.5|15521|15519.5|15520|15518.5|79
1650957660000|2022-04-26 07:21:00|15521|15519.5|15518|15516.5|15521|15519.5|15518|15516.5|109
1650957670000|2022-04-26 07:21:10|15519|15517.5|15517|15515.5|15519|15517.5|15517|15515.5|53
1650957680000|2022-04-26 07:21:20|15518|15516.5|15516|15514.5|15518|15516.5|15516|15514.5|85
1650957690000|2022-04-26 07:21:30|15515.5|15513.5|15515|15513.5|15517|15515.5|15514|15512.5|106
1650957700000|2022-04-26 07:21:40|15516|15514.5|15516|15514.5|15516|15514.5|15516|15514.5|28
1650957710000|2022-04-26 07:21:50|15517|15515.5|15517|15515.5|15517|15515.5|15514.4|15512.9|63
1650957720000|2022-04-26 07:22:00|15516|15514.5|15514|15512.5|15516|15514.5|15514|15512.5|334
1650957730000|2022-04-26 07:22:10|15512.7|15511.2|15512.7|15511.2|15515|15513.5|15511.7|15510.2|237
1650957740000|2022-04-26 07:22:20|15511.7|15510.2|15514|15512.5|15514|15512.5|15511.7|15510.2|80
1650957750000|2022-04-26 07:22:30|15515|15513.5|15518|15516.5|15519|15517.2|15514|15512.5|348
1650957760000|2022-04-26 07:22:40|15519|15517.5|15520|15518.5|15520|15518.5|15519|15517.5|137
1650957770000|2022-04-26 07:22:50|15521|15519.5|15521|15518.5|15521|15519.5|15520|15518.5|76
1650957780000|2022-04-26 07:23:00|15521.2|15519.5|15522|15520.5|15523|15521.5|15521|15518.7|59
1650957790000|2022-04-26 07:23:10|15521.5|15520|15522|15519.5|15522|15520|15521.5|15519.5|93
1650957800000|2022-04-26 07:23:20|15521|15518.5|15521|15519.5|15522|15520.5|15520|15518.5|97
1650957810000|2022-04-26 07:23:30|15522|15520.5|15522|15520.5|15522.2|15520.5|15521|15519.5|105
1650957820000|2022-04-26 07:23:40|15521.5|15520|15520|15518.5|15521.5|15520|15520|15518.5|84
1650957830000|2022-04-26 07:23:50|15519|15517.5|15521|15519.5|15521|15519.5|15519|15517.5|6
1650957840000|2022-04-26 07:24:00|15520|15518.5|15519|15517.5|15520|15518.5|15518|15516.2|127
1650957850000|2022-04-26 07:24:10|15519.5|15518|15519|15517.5|15520|15518|15518|15516.5|34
1650957860000|2022-04-26 07:24:20|15520|15518.5|15521|15519.5|15522|15520.5|15520|15518.5|105
1650957870000|2022-04-26 07:24:30|15522|15520.5|15520|15518.5|15522|15520.5|15520|15518.5|29
1650957880000|2022-04-26 07:24:40|15519|15517.5|15519|15517.5|15519|15517.5|15517|15515.5|241
1650957890000|2022-04-26 07:24:50|15520|15518.5|15524|15522.5|15526|15524.5|15520|15518.5|121
1650957900000|2022-04-26 07:25:00|15523|15521.5|15522|15520.5|15523|15521.5|15522|15520.5|83
1650957910000|2022-04-26 07:25:10|15523|15521.5|15521|15519.5|15523|15521.5|15521|15518.5|78
1650957920000|2022-04-26 07:25:20|15520|15518.5|15520|15518.5|15521|15519.5|15520|15518.5|79
1650957930000|2022-04-26 07:25:30|15521|15519.5|15521|15519.5|15521|15519.5|15521|15519.5|31
1650957940000|2022-04-26 07:25:40|15522|15520.5|15525|15523.5|15526|15524.5|15522|15520.5|280
1650957950000|2022-04-26 07:25:50|15526|15524.5|15523|15521.5|15526|15524.5|15523|15521.5|310
1650957960000|2022-04-26 07:26:00|15523.7|15522.2|15525|15523.5|15525|15523.5|15523.7|15522.2|47
1650958020000|2022-04-26 07:27:00|15527.2|15525.7|15527.2|15525.7|15527.2|15525.7|15527.2|15525.7|16
1650958030000|2022-04-26 07:27:10|15526|15524.5|15526|15524.5|15526|15524.5|15526|15524.5|56
1650958040000|2022-04-26 07:27:20|15525|15523.5|15525|15523.5|15525|15523.5|15525|15523.5|66
1650958050000|2022-04-26 07:27:30|15524|15522.5|15522|15520.5|15524|15522.5|15522|15520.5|78
1650958060000|2022-04-26 07:27:40|15523|15521.5|15523|15521.5|15523|15521.5|15523|15521.5|154
1650958070000|2022-04-26 07:27:50|15522|15520.5|15520|15518.5|15523|15520.5|15519|15517.5|242
1650958080000|2022-04-26 07:28:00|15519|15517.5|15520|15518.5|15521|15519.5|15519|15517.5|144
1650958090000|2022-04-26 07:28:10|15520.7|15518.2|15522|15520.5|15523|15521.5|15520.2|15518.2|181
1650958100000|2022-04-26 07:28:20|15521|15519.5|15522|15520.5|15522|15520.5|15521|15519.5|24
1650958110000|2022-04-26 07:28:30|15523|15521.2|15523|15521.5|15524|15522.5|15522.7|15521.2|24
1650958120000|2022-04-26 07:28:40|15522|15520.5|15521|15519.5|15523|15521.5|15521|15519.5|180
1650958130000|2022-04-26 07:28:50|15522|15520.5|15522|15519.5|15523|15520.7|15521|15519.5|23
1650958140000|2022-04-26 07:29:00|15521|15519.7|15520|15518.5|15522.2|15520.5|15520|15518.5|89
1650958150000|2022-04-26 07:29:10|15521|15519.5|15520|15518.5|15522|15520.5|15520|15518.5|51
1650958160000|2022-04-26 07:29:20|15519|15517.5|15517|15515.5|15519|15517.5|15517|15515.5|91
1650958170000|2022-04-26 07:29:30|||||||||21
1650958180000|2022-04-26 07:29:40|15516|15514.5|15517|15514.5|15517|15515.5|15516|15514.5|146
1650958190000|2022-04-26 07:29:50|15516.7|15515.2|15516|15514.5|15517|15515.5|15516|15514.5|31
1650958200000|2022-04-26 07:30:00|15516.7|15514.2|15517|15515.5|15518|15516.5|15516.7|15514.2|105
1650958210000|2022-04-26 07:30:10|15516|15514.5|15516|15514.5|15517.2|15515.5|15516|15514.2|100
1650958220000|2022-04-26 07:30:20|15517|15514.7|15516|15513.5|15517|15514.7|15515|15513.5|48
1650958230000|2022-04-26 07:30:30|15515|15514.5|15518|15516.5|15518|15516.5|15515|15513.5|65
1650958240000|2022-04-26 07:30:40|15517|15515.5|15515|15513.5|15517|15515.5|15515|15513.5|22
1650958250000|2022-04-26 07:30:50|15514|15512.5|15515|15513.5|15517|15515.5|15514|15512.5|121
1650958260000|2022-04-26 07:31:00|15514.4|15512.9|15515|15513.5|15515|15513.5|15514|15512.5|150
1650958270000|2022-04-26 07:31:10|15514|15512.5|15511.7|15510.2|15515|15513.5|15511.7|15510.2|184
1650958280000|2022-04-26 07:31:20|15512.7|15511.2|15511.7|15510.2|15512.7|15511.2|15511.7|15510.2|20
1650958290000|2022-04-26 07:31:30|15511.2|15509.7|15510.7|15509.2|15511.7|15510.2|15510.7|15509.2|262
1650958300000|2022-04-26 07:31:40|15509.4|15507.9|15509.4|15507.9|15510.7|15509.2|15509.4|15507.9|284
1650958310000|2022-04-26 07:31:50|15510.7|15509.2|15510.7|15509.2|15512.2|15510.2|15510.7|15509.2|61
1650958320000|2022-04-26 07:32:00|15511.7|15509.7|15512.7|15511.2|15514|15512.2|15510.7|15509.7|83
1650958330000|2022-04-26 07:32:10|||||||||62
1650958340000|2022-04-26 07:32:20|15512.2|15510.7|15511.7|15510.2|15512.7|15510.7|15510.7|15509.2|69
1650958350000|2022-04-26 07:32:30|15510.7|15509.2|15510.2|15508.7|15511.7|15509.2|15510.2|15508.7|37
1650958360000|2022-04-26 07:32:40|15510.4|15508.9|15509.4|15507.9|15510.7|15509.2|15508.4|15506.9|118
1650958370000|2022-04-26 07:32:50|15509.7|15508.2|15510.7|15509.2|15510.7|15509.2|15509.4|15507.9|80
1650958380000|2022-04-26 07:33:00|15509.4|15507.9|15510.7|15509.2|15510.7|15509.2|15508.7|15507.2|210
1650958390000|2022-04-26 07:33:10|15511.7|15510.2|15508.4|15506.9|15511.7|15510.2|15507.4|15505.9|280
1650958400000|2022-04-26 07:33:20|15507.4|15505.9|15508.4|15505.9|15508.4|15506.9|15507.4|15505.7|92
1650958410000|2022-04-26 07:33:30|15507.4|15506.5|15505.4|15503.9|15508.4|15506.5|15505.4|15503.9|184
1650958420000|2022-04-26 07:33:40|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|132
1650958430000|2022-04-26 07:33:50|15507.4|15503.9|15505.4|15503.9|15507.4|15503.9|15505.4|15503.9|179
1650958440000|2022-04-26 07:34:00|||||||||225
1650958450000|2022-04-26 07:34:10|15505.9|15504.4|15504.4|15502.9|15507.4|15505.9|15504.4|15502.9|112
1650958460000|2022-04-26 07:34:20|15505.4|15500.9|15503.4|15501.9|15505.4|15501.9|15502.4|15500.7|84
1650958470000|2022-04-26 07:34:30|15504.4|15500.9|15504.4|15502.9|15504.4|15502.9|15501.4|15499.9|233
1650958480000|2022-04-26 07:34:40|15503.4|15501.9|15502.4|15500.9|15503.4|15501.9|15502.4|15500.9|81
1650958490000|2022-04-26 07:34:50|15503.7|15501.2|15503.4|15501.9|15505.4|15503.9|15503.2|15500.9|157
1650958500000|2022-04-26 07:35:00|15502.4|15500.9|15502.4|15500.9|15503.4|15500.9|15500.4|15498.9|67
1650958510000|2022-04-26 07:35:10|15502|15500.5|15500.4|15497.9|15502.4|15500.5|15500.4|15497.9|189
1650958520000|2022-04-26 07:35:20|15499.4|15496.9|15500.4|15497.9|15501.7|15499.9|15499.4|15496.9|34
1650958530000|2022-04-26 07:35:30|15499.4|15497.7|15500.4|15498.9|15501.4|15499.9|15499.4|15497.7|117
1650958540000|2022-04-26 07:35:40|15500|15498.5|15501.4|15498.9|15502.4|15500.9|15499.9|15498.4|204
1650958550000|2022-04-26 07:35:50|15502.4|15499.9|15502.4|15500.9|15502.4|15500.9|15502.4|15499.9|137
1650958560000|2022-04-26 07:36:00|15503.4|15501.9|15500.4|15498.9|15503.4|15501.9|15500.4|15498.9|179
1650958570000|2022-04-26 07:36:10|15501.4|15499.9|15501.4|15499.9|15502.4|15500.9|15501.4|15499.9|481
1650958580000|2022-04-26 07:36:20|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15499.4|15497.9|114
1650958590000|2022-04-26 07:36:30|15502.2|15499.7|15500.4|15498.9|15502.4|15500.9|15500.4|15498.9|128
1650958600000|2022-04-26 07:36:40|15499.4|15497.9|15502.4|15500.9|15502.4|15500.9|15499.4|15497.9|225
1650958610000|2022-04-26 07:36:50|15503.4|15501.9|15501.4|15499.9|15503.4|15501.9|15501.4|15499.9|141
1650958620000|2022-04-26 07:37:00|15500.4|15498.9|15500.4|15498.9|15501.4|15498.9|15500.4|15498.7|20
1650958630000|2022-04-26 07:37:10|15501.4|15499.9|15502.4|15500.9|15502.7|15501.2|15501.4|15499.9|36
1650958640000|2022-04-26 07:37:20|15503.4|15499.9|15503.4|15501.9|15503.4|15501.9|15502.4|15499.9|63
1650958650000|2022-04-26 07:37:30|15503.2|15501.7|15503.4|15501.9|15504.4|15502.9|15502.4|15500.9|92
1650958660000|2022-04-26 07:37:40|15503.2|15500.9|15503.4|15501.9|15503.4|15501.9|15503.2|15500.9|14
1650958670000|2022-04-26 07:37:50|||||||||32
1650958680000|2022-04-26 07:38:00|15504.4|15502.9|15504.4|15501.9|15504.4|15502.9|15503.4|15501.7|84
1650958690000|2022-04-26 07:38:10|15503.7|15502.2|15502.4|15500.9|15503.9|15502.4|15502.4|15500.9|147
1650958700000|2022-04-26 07:38:20|15503.4|15501.9|15503.4|15501.9|15503.4|15501.9|15503.4|15501.9|13
1650958710000|2022-04-26 07:38:30|15504.4|15502.9|15505.4|15502.9|15505.4|15503.5|15503.4|15501.9|106
1650958720000|2022-04-26 07:38:40|15504.4|15501.9|15505.4|15503.9|15505.4|15503.9|15503.4|15501.9|120
1650958730000|2022-04-26 07:38:50|15506.4|15504.9|15505.4|15503.9|15506.4|15504.9|15505.4|15503.9|172
1650958740000|2022-04-26 07:39:00|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|15506.4|15504.9|139
1650958750000|2022-04-26 07:39:10|15505.4|15503.9|15506.4|15504.9|15507.4|15505.9|15505.4|15503.9|176
1650958760000|2022-04-26 07:39:20|15508.2|15505.7|15507.4|15505.9|15508.4|15505.9|15507.4|15505.7|45
1650958770000|2022-04-26 07:39:30|15506.4|15504.9|15505.4|15503.9|15506.4|15504.9|15504.4|15502.9|150
1650958780000|2022-04-26 07:39:40|15504.4|15502.9|15505.4|15503.9|15505.4|15503.9|15504.4|15502.9|68
1650958790000|2022-04-26 07:39:50|15506.4|15502.9|15506.4|15504.9|15506.4|15504.9|15506.4|15502.9|5
1650958800000|2022-04-26 07:40:00|15507.4|15505.9|15505.4|15503.9|15507.4|15505.9|15505.4|15503.9|133
1650958810000|2022-04-26 07:40:10|15504.7|15503.2|15506.4|15503.9|15506.4|15503.9|15504.7|15503.2|73
1650958820000|2022-04-26 07:40:20|15506.2|15504.7|15504.4|15501.9|15506.4|15504.9|15503.4|15501.9|94
1650958830000|2022-04-26 07:40:30|15503.4|15500.9|15499.4|15497.9|15503.4|15500.9|15499.4|15497.9|64
1650958840000|2022-04-26 07:40:40|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|217
1650958850000|2022-04-26 07:40:50|15499.4|15497.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|226
1650958860000|2022-04-26 07:41:00|15501.4|15499.9|15498.4|15496.9|15501.4|15499.9|15498.4|15496.9|206
1650958870000|2022-04-26 07:41:10|15497.2|15495.9|15496.2|15494.7|15497.2|15496.9|15496.2|15494.7|189
1650958880000|2022-04-26 07:41:20|15497.2|15495.7|15497.2|15495.7|15498.4|15496.9|15497.2|15495.4|43
1650958890000|2022-04-26 07:41:30|15498.4|15496.9|15500.4|15498.9|15500.4|15498.9|15498.4|15496.9|65
1650958900000|2022-04-26 07:41:40|15501.2|15498.7|15499.4|15497.9|15501.4|15498.9|15498.7|15496.9|76
1650958910000|2022-04-26 07:41:50|15498.4|15496.9|15499.4|15497.9|15499.4|15497.9|15498.4|15496.9|52
1650958920000|2022-04-26 07:42:00|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|11
1650958930000|2022-04-26 07:42:10|15501.4|15499.9|15503.4|15500.9|15503.4|15501.9|15501.4|15499.9|70
1650958940000|2022-04-26 07:42:20|15502.4|15501.9|15503.4|15501.9|15503.4|15501.9|15502.4|15500.9|41
1650958950000|2022-04-26 07:42:30|15503.7|15501.2|15500.4|15498.9|15503.7|15501.9|15500.4|15498.9|60
1650958960000|2022-04-26 07:42:40|15501.4|15499.9|15502.4|15500.9|15502.4|15500.9|15501.2|15498.9|92
1650958970000|2022-04-26 07:42:50|15503.4|15501.9|15503.4|15501.9|15503.4|15501.9|15503.4|15500.9|10
1650958980000|2022-04-26 07:43:00|15502.4|15500.9|15501.4|15499.9|15503.4|15501.9|15501.4|15499.9|17
1650958990000|2022-04-26 07:43:10|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|118
1650959000000|2022-04-26 07:43:20|15501|15499.5|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|37
1650959010000|2022-04-26 07:43:30|15500.4|15498.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|15
1650959020000|2022-04-26 07:43:40|15498.4|15496.9|15499.4|15497.9|15499.4|15497.9|15498.4|15496.9|156
1650959030000|2022-04-26 07:43:50|15499.2|15497.7|15499.4|15497.9|15499.4|15497.9|15498.4|15496.9|33
1650959040000|2022-04-26 07:44:00|15498.4|15496.9|15499.9|15498.4|15500.4|15498.9|15498.4|15496.9|30
1650959050000|2022-04-26 07:44:10|15500.9|15499.4|15501.4|15499.9|15502.4|15500.9|15500.9|15498.4|51
1650959060000|2022-04-26 07:44:20|15502.4|15500.9|15503.4|15501.9|15504.4|15501.9|15502.4|15500.9|30
1650959070000|2022-04-26 07:44:30|15502.7|15500.9|15503.4|15501.9|15503.4|15501.9|15502.4|15500.9|15
1650959080000|2022-04-26 07:44:40|15504.4|15502.9|15504.4|15502.9|15504.4|15502.9|15503.4|15501.9|49
1650959090000|2022-04-26 07:44:50|15505.4|15503.9|15504.4|15501.9|15505.4|15503.9|15504.4|15501.9|19
1650959100000|2022-04-26 07:45:00|15503.7|15502.9|15503.4|15501.9|15503.7|15502.9|15503.4|15501.9|14
1650959110000|2022-04-26 07:45:10|15504.4|15502.9|15505.4|15503.9|15505.4|15503.9|15503.4|15501.9|115
1650959120000|2022-04-26 07:45:20|15504.4|15502.9|15504.4|15501.9|15505.4|15502.9|15504.4|15501.9|94
1650959130000|2022-04-26 07:45:30|15503.7|15502.9|15501.4|15499.9|15503.7|15502.9|15501.4|15499.9|48
1650959140000|2022-04-26 07:45:40|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|36
1650959150000|2022-04-26 07:45:50|15500.4|15498.9|15499.4|15497.9|15500.4|15498.9|15498.4|15496.9|1406
1650959160000|2022-04-26 07:46:00|15500.4|15496.9|15499.4|15497.9|15500.4|15498.9|15498.4|15496.9|204
1650959170000|2022-04-26 07:46:10|15500.4|15498.9|15502.4|15500.9|15502.4|15500.9|15500.4|15498.9|179
1650959180000|2022-04-26 07:46:20|15501.4|15499.9|15502.4|15499.9|15502.4|15500.9|15501.4|15499.9|14
1650959190000|2022-04-26 07:46:30|15501.7|15500.9|15500.4|15498.9|15502.4|15500.9|15500.4|15497.9|6
1650959200000|2022-04-26 07:46:40|15499.4|15497.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|27
1650959210000|2022-04-26 07:46:50|15498.4|15496.9|15500.4|15498.9|15500.4|15498.9|15498.4|15496.9|15
1650959220000|2022-04-26 07:47:00|15499.4|15497.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.7|45
1650959230000|2022-04-26 07:47:10|15499.4|15497.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|37
1650959240000|2022-04-26 07:47:20|15501.4|15499.2|15500.4|15498.9|15501.4|15499.2|15499.4|15497.9|46
1650959250000|2022-04-26 07:47:30|15499.9|15498.4|15499.4|15497.9|15499.9|15498.4|15499.4|15497.9|20
1650959260000|2022-04-26 07:47:40|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|115
1650959270000|2022-04-26 07:47:50|15502.4|15500.9|15501.4|15499.9|15502.4|15500.9|15501.4|15499.9|163
1650959280000|2022-04-26 07:48:00|15500.4|15498.9|15501.4|15499.9|15501.4|15499.9|15500.4|15498.9|64
1650959290000|2022-04-26 07:48:10|15501.2|15499.7|15498.2|15496.7|15501.2|15499.7|15498.2|15496.7|67
1650959300000|2022-04-26 07:48:20|15499.4|15497.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|107
1650959310000|2022-04-26 07:48:30|15500.7|15498.2|15500.4|15498.9|15500.7|15498.9|15499.4|15497.9|116
1650959330000|2022-04-26 07:48:50|15499.4|15497.9|15501.4|15499.9|15501.4|15499.9|15499.4|15497.9|142
1650959340000|2022-04-26 07:49:00|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|500
1650959350000|2022-04-26 07:49:10|||||||||29
1650959360000|2022-04-26 07:49:20|||||||||14
1650959370000|2022-04-26 07:49:30|15501.4|15499.9|15503.4|15501.9|15503.7|15501.9|15501.4|15499.9|182
1650959380000|2022-04-26 07:49:40|||||||||32
1650959390000|2022-04-26 07:49:50|15504.4|15502.9|15504.4|15502.9|15504.4|15502.9|15504.4|15502.9|34
1650959400000|2022-04-26 07:50:00|15505.4|15503.9|15507.4|15505.9|15507.4|15505.9|15504.4|15502.9|184
1650959410000|2022-04-26 07:50:10|15508.4|15505.7|15506.4|15504.9|15508.4|15506.2|15506.4|15504.9|169
1650959420000|2022-04-26 07:50:20|15507.4|15504.7|15508.4|15506.9|15508.4|15506.9|15506.4|15504.7|302
1650959430000|2022-04-26 07:50:30|15507.4|15505.9|15506.4|15504.9|15508.4|15505.9|15506.4|15504.9|72
1650959440000|2022-04-26 07:50:40|15505.4|15503.9|15506.4|15504.9|15506.4|15504.9|15505.4|15503.9|48
1650959450000|2022-04-26 07:50:50|15506|15504.5|15508.4|15506.9|15508.4|15506.9|15506|15504.5|92
1650959460000|2022-04-26 07:51:00|15507.4|15505.9|15508.4|15506.9|15508.4|15506.9|15507.4|15505.9|294
1650959470000|2022-04-26 07:51:10|15508.2|15505.9|15507.4|15505.9|15508.4|15506.9|15507.4|15505.7|75
1650959480000|2022-04-26 07:51:20|15506.4|15504.9|15507.4|15505.9|15507.4|15505.9|15506.4|15504.9|11
1650959490000|2022-04-26 07:51:30|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|27
1650959500000|2022-04-26 07:51:40|15507.4|15505.9|15508.4|15506.9|15509.4|15507.9|15507.4|15505.9|447
1650959510000|2022-04-26 07:51:50|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|15507.4|15505.9|46
1650959520000|2022-04-26 07:52:00|15506.4|15504.9|15509.4|15507.9|15509.4|15507.9|15506.4|15504.9|205
1650959530000|2022-04-26 07:52:10|15509.2|15506.9|15508.9|15507.4|15509.4|15507.9|15508.9|15506.7|28
1650959540000|2022-04-26 07:52:20|15508.4|15505.9|15508.2|15506.7|15508.4|15506.9|15507.4|15505.7|72
1650959550000|2022-04-26 07:52:30|15508.4|15506.9|15508.4|15505.9|15508.7|15506.9|15507.4|15505.7|53
1650959560000|2022-04-26 07:52:40||15506.9||15506.9||15506.9||15506.9|40
1650959570000|2022-04-26 07:52:50|15507.7|15505.9|15507.4|15504.9|15508.4|15506.9|15506.4|15504.9|52
1650959580000|2022-04-26 07:53:00|15506.4|15505.9|15505.4|15503.9|15507.4|15505.9|15504.4|15502.9|130
1650959590000|2022-04-26 07:53:10|15504.9|15503.4|15506.4|15504.9|15506.4|15504.9|15504.9|15502.9|43
1650959600000|2022-04-26 07:53:20|15505.9|15504.4|15505.4|15503.9|15506.4|15504.9|15505.4|15503.9|36
1650959610000|2022-04-26 07:53:30|15506.4|15504.9|15507.4|15505.9|15507.4|15505.9|15505.4|15503.9|84
1650959620000|2022-04-26 07:53:40|15507.7|15504.9|15507.9|15506.4|15507.9|15506.4|15507.2|15504.9|110
1650959630000|2022-04-26 07:53:50|15508.4|15506.9|15508.4|15506.9|15509.4|15507.9|15508.4|15506.9|79
1650959640000|2022-04-26 07:54:00|15509.4|15507.9|15509.4|15507.9|15509.4|15507.9|15508.4|15507.9|11
1650959650000|2022-04-26 07:54:10|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|15508.4|15506.9|81
1650959660000|2022-04-26 07:54:20|15508.2|15505.9|15510.7|15509.2|15510.7|15509.2|15508.2|15505.9|37
1650959670000|2022-04-26 07:54:30|15510.4|15508.2|15510.7|15509.2|15511.7|15510.2|15510.4|15507.9|128
1650959680000|2022-04-26 07:54:40|15511.7|15510.2|15512.7|15511.2|15512.7|15511.2|15511.7|15510.2|460
1650959690000|2022-04-26 07:54:50|15513.7|15512.5|15514|15512.5|15514|15512.5|15512.7|15512.5|78
1650959700000|2022-04-26 07:55:00|15513.2|15511.7|15511.7|15510.2|15514|15512.5|15511.7|15510.2|51
1650959710000|2022-04-26 07:55:10|15512.7|15511.2|15514|15512.5|15514|15512.5|15511.7|15510.2|102
1650959720000|2022-04-26 07:55:20|||||||||2
1650959730000|2022-04-26 07:55:30|15515|15513.5|15512.7|15511.2|15515|15513.5|15512.7|15511.2|16
1650959740000|2022-04-26 07:55:40|15511.7|15510.2|15511.7|15509.2|15512.7|15511.2|15511.7|15509.2|9
1650959750000|2022-04-26 07:55:50|15510.7|15509.5|15511.7|15510.2|15512|15510.2|15510.7|15509.2|17
1650959760000|2022-04-26 07:56:00|15512.7|15511.2|15510.7|15509.2|15512.7|15511.2|15510.7|15509.2|93
1650959770000|2022-04-26 07:56:10|15509.4|15507.9|15510.7|15509.2|15510.7|15509.2|15509.4|15507.9|93
1650959780000|2022-04-26 07:56:20|15510.4|15508.9|15510.7|15509.2|15510.7|15509.2|15510.4|15508.9|62
1650959790000|2022-04-26 07:56:30|15511.7|15510.2|15514|15512.5|15514.2|15512.5|15511.7|15510.2|60
1650959800000|2022-04-26 07:56:40|15513.4|15511.9|15511.7|15510.2|15514|15512.5|15510.7|15509.2|193
1650959810000|2022-04-26 07:56:50|15512.2|15510.7|15512.7|15511.2|15512.7|15511.2|15511.7|15510.2|93
1650959820000|2022-04-26 07:57:00|15513.2|15511.7|15512.7|15511.2|15514|15512.5|15511.7|15510.2|318
1650959830000|2022-04-26 07:57:10|15514|15512.5|15511.7|15510.2|15514|15512.5|15510.7|15509.2|50
1650959840000|2022-04-26 07:57:20|15511|15509.5|15510.7|15509.2|15512|15510.2|15510.7|15508.9|186
1650959850000|2022-04-26 07:57:30|15511.4|15508.9|15511.7|15510.2|15511.7|15510.2|15511.4|15508.9|70
1650959860000|2022-04-26 07:57:40|15510.7|15509.2|15510.7|15509.2|15510.7|15509.2|15510.7|15509.2|35
1650959870000|2022-04-26 07:57:50|15511.7|15510.2|15511.7|15510.2|15511.7|15510.2|15511.7|15510.2|47
1650959880000|2022-04-26 07:58:00|15511.4|15509.2|15510.7|15509.2|15511.7|15510.2|15510.7|15509.2|33
1650959890000|2022-04-26 07:58:10|15511.7|15510.2|15511.7|15510.2|15511.7|15510.2|15511.7|15510.2|48
1650959900000|2022-04-26 07:58:20|15512.7|15511.2|15514|15512.5|15514|15512.5|15511.7|15510.2|27
1650959910000|2022-04-26 07:58:30|15515|15513.5|15516|15514.5|15516|15514.5|15514|15512.5|23
1650959920000|2022-04-26 07:58:40|15515|15513.5|15514|15512.5|15515|15513.5|15514|15512.5|81
1650959930000|2022-04-26 07:58:50|||||||||2
1650959940000|2022-04-26 07:59:00|15512.7|15511.2|15512.7|15511.2|15512.7|15511.2|15512.7|15511.2|68
1650959950000|2022-04-26 07:59:10|15513.7|15512.2|15514|15512.5|15514|15512.5|15513.7|15511.5|21
1650959960000|2022-04-26 07:59:20|15513.7|15512.2|15514|15512.5|15514|15512.5|15513.7|15511.2|44
1650959970000|2022-04-26 07:59:30|15515|15513.5|15515|15513.5|15516.2|15514.5|15515|15513.5|48
1650959980000|2022-04-26 07:59:40|15516||15515||15516||15515||6
1650959990000|2022-04-26 07:59:50|15514.2|15512.5|15514|15512.5|15515|15513.5|15514|15512.5|26
1650960000000|2022-04-26 08:00:00|15515|15513.5|15514|15512.5|15515|15513.5|15514|15512.5|35
1650960010000|2022-04-26 08:00:10|15513|15511.5|15512.7|15511.2|15513|15511.5|15512.7|15511.2|961
1650960020000|2022-04-26 08:00:20|15514|15512.5|15515|15513.5|15515|15513.5|15512.7|15511.2|71
1650960030000|2022-04-26 08:00:30|||||||||5
1650960040000|2022-04-26 08:00:40|15516|15514.5|15517|15515.5|15517|15515.5|15516|15514.5|8
1650960050000|2022-04-26 08:00:50|15516.5|15515|15515|15513.5|15516.5|15515|15515|15513.5|87
1650960060000|2022-04-26 08:01:00|15514|15512.5|15512.7|15511.2|15514|15512.5|15511.7|15510.2|71
1650960070000|2022-04-26 08:01:10|15511.7|15510.2|15512.7|15511.2|15514|15512.5|15511.7|15510.2|154
1650960080000|2022-04-26 08:01:20|15513.7|15512.2|15512.7|15511.2|15514|15512.5|15512.7|15511.2|34
1650960090000|2022-04-26 08:01:30|15513.2|15511.7|15514|15512.5|15514|15512.5|15512.7|15511.2|127
1650960100000|2022-04-26 08:01:40|15515|15513.5|15516|15513.5|15516|15514.5|15515|15513.5|117
1650960110000|2022-04-26 08:01:50|15515|15514.5|15515|15513.5|15516|15514.5|15515|15513.5|14
1650960120000|2022-04-26 08:02:00|15514|15512.5|15515|15513.5|15516.2|15514.5|15514|15512.5|43
1650960130000|2022-04-26 08:02:10|15516|15514.5|15516|15514.5|15516|15514.5|15516|15514.5|69
1650960140000|2022-04-26 08:02:20|15515.2|15513.7|15515|15513.5|15515.2|15513.7|15514|15512.5|196
1650960150000|2022-04-26 08:02:30|15514|15512.5|15514|15511.5|15514|15512.5|15512.7|15510.9|11
1650960160000|2022-04-26 08:02:40|15514.5|15512.5|15517|15515.5|15517|15515.5|15514.5|15512.5|16
1650960170000|2022-04-26 08:02:50|15518|15516.5|15519|15517.5|15519|15517.5|15517|15515.5|98
1650960180000|2022-04-26 08:03:00|15520|15518.5|15518|15516.5|15520|15518.5|15517|15515.5|166
1650960190000|2022-04-26 08:03:10|15517.2|15515.5|15518|15516.5|15518|15516.5|15517|15515.2|20
1650960200000|2022-04-26 08:03:20|15519|15517.5|15520.2|15517.7|15520.2|15518.5|15519|15517.5|42
1650960210000|2022-04-26 08:03:30|15520|15517.5|15518|15516.5|15520|15518.5|15517|15515.5|126
1650960220000|2022-04-26 08:03:40|15517|15515.5|15519|15517.5|15519|15517.5|15517|15515.5|44
1650960230000|2022-04-26 08:03:50|15518|15516.5|15520|15517.5|15520|15518.5|15518|15516.5|269
1650960240000|2022-04-26 08:04:00|15519|15518.5|15521|15519.5|15521|15519.5|15519|15517.5|100
1650960250000|2022-04-26 08:04:10|15522|15520.5|15521|15519.5|15522|15520.5|15521|15519.5|190
1650960260000|2022-04-26 08:04:20|15522|15520.5|15522|15520.5|15523|15521.5|15522|15520.5|93
1650960270000|2022-04-26 08:04:30|15521|15519.5|15521|15519.5|15522|15520.5|15521|15519.2|428
1650960280000|2022-04-26 08:04:40|15522|15518.5|15521|15519.5|15522|15519.5|15520|15518.2|58
1650960290000|2022-04-26 08:04:50|15522|15520.5|15523|15521.5|15523|15521.5|15521|15519.5|28
1650960300000|2022-04-26 08:05:00|15522.3|15520.5|15523|15521.5|15523|15521.5|15522|15520.5|31
1650960310000|2022-04-26 08:05:10|15524|15522.5|15524|15522.5|15524.3|15522.5|15523|15521.5|111
1650960320000|2022-04-26 08:05:20|15523|15521.5|15523|15521.5|15524.3|15522.5|15523|15521.5|83
1650960330000|2022-04-26 08:05:30|15522|15520.5|15523|15521.5|15523.3|15521.5|15522|15520.5|77
1650960340000|2022-04-26 08:05:40|||||||||2
1650960350000|2022-04-26 08:05:50|15522.5|15521|15523|15521.5|15523|15521.5|15522|15520.5|105
1650960360000|2022-04-26 08:06:00|15524|15522.5|15525|15523.5|15525.3|15523.5|15524|15522.2|57
1650960370000|2022-04-26 08:06:10|15522.7|15521.2|15522|15520.5|15522.7|15521.2|15521|15519.5|86
1650960380000|2022-04-26 08:06:20|15523|15521.5|15522|15520.5|15524|15522.5|15522|15519.5|134
1650960390000|2022-04-26 08:06:30|15521|15519.5|15521|15519.5|15522|15520.5|15521|15519.5|46
1650960400000|2022-04-26 08:06:40|15520.5|15519|15521|15519.5|15521|15519.5|15520.5|15518.5|45
1650960410000|2022-04-26 08:06:50|15522|15520.5|15523|15521.5|15523|15521.5|15521.5|15520|78
1650960420000|2022-04-26 08:07:00|15524|15522.5|15525|15523.5|15525|15523.5|15524|15522.5|143
1650960430000|2022-04-26 08:07:10|15524|15522.5|15524|15522.5|15525|15523.5|15523.7|15521.5|15
1650960440000|2022-04-26 08:07:20|15523|15521.5|15523|15521.5|15524.3|15522.5|15523|15521.5|32
1650960450000|2022-04-26 08:07:30|15522|15520.5|15521|15519.5|15523|15521.2|15521|15519.5|109
1650960460000|2022-04-26 08:07:40|15523|15521.5|15523|15521.5|15523|15521.5|15522|15520.5|247
1650960470000|2022-04-26 08:07:50|15522.5|15521|15521|15519.5|15522.5|15521|15521|15519.5|98
1650960480000|2022-04-26 08:08:00|15522|15520.5|15524|15522.5|15524|15522.5|15522|15520.5|297
1650960490000|2022-04-26 08:08:10|15524.5|15523|15526|15524.5|15526|15524.5|15524|15522.5|143
1650960500000|2022-04-26 08:08:20|15525|15523.5|15529.5|15528|15529.8|15528|15525|15523.5|197
1650960510000|2022-04-26 08:08:30|15529.8|15528.3|15530.5|15529|15531.5|15530|15529.5|15527.8|234
1650960520000|2022-04-26 08:08:40|15531.5|15530|15528.5|15527|15531.5|15530|15528.5|15527|186
1650960530000|2022-04-26 08:08:50|15529.5|15528|15529.5|15528|15529.5|15528|15528.5|15527|105
1650960540000|2022-04-26 08:09:00|15528.5|15527|15528.5|15527|15528.5|15527|15527.3|15525.8|131
1650960550000|2022-04-26 08:09:10|15528|15526.5|15528.5|15527|15529.5|15528|15528|15526.5|55
1650960560000|2022-04-26 08:09:20|15529.5|15528|15529.5|15528|15529.5|15528|15529.5|15528|24
1650960570000|2022-04-26 08:09:30|15530.3|15528.8|15530.5|15529|15530.8|15529|15529.5|15528|52
1650960580000|2022-04-26 08:09:40|15531.5|15530|15533.5|15532|15533.5|15532|15531.5|15530|250
1650960590000|2022-04-26 08:09:50|15534.5|15533|15534.5|15533|15534.5|15533|15533.5|15532|319
1650960600000|2022-04-26 08:10:00|15533.5|15532|15533.5|15532|15534.5|15533|15533.5|15531.8|159
1650960610000|2022-04-26 08:10:10|15534.5|15533|15535.5|15534|15535.5|15534|15534.5|15533|114
1650960620000|2022-04-26 08:10:20|||||||||95
1650960630000|2022-04-26 08:10:30|15536.5|15534.3|15535.5|15534|15536.5|15534.3|15534.5|15533|193
1650960640000|2022-04-26 08:10:40|15534.5|15533|15533.5|15532|15534.5|15533|15533.5|15532|152
1650960650000|2022-04-26 08:10:50|15534|15532.5|15537.5|15536|15537.5|15536|15534|15532.5|197
1650960660000|2022-04-26 08:11:00|15536.5|15535|15539.5|15538|15539.5|15538|15535.8|15534.3|320
1650960670000|2022-04-26 08:11:10|15540.5|15539|15540.5|15539|15541.1|15539.6|15539.5|15538|82
1650960680000|2022-04-26 08:11:20|15539.5|15538|15538.5|15537|15540.5|15539|15537.5|15536|210
1650960690000|2022-04-26 08:11:30|15539.1|15537.6|15539.5|15538|15540.5|15539|15539.1|15537.6|154
1650960700000|2022-04-26 08:11:40|15540.3|15537.8|15540.5|15539|15541.5|15540|15540.3|15537.8|140
1650960710000|2022-04-26 08:11:50|15541.5|15540|15543.1|15541.6|15544.1|15542.6|15540.5|15539|429
1650960720000|2022-04-26 08:12:00|15542.6|15541.1|15541.5|15540|15542.6|15541.1|15540.5|15539|111
1650960730000|2022-04-26 08:12:10|15542.8|15541.3|15541.5|15540|15543.1|15541.6|15539.5|15538|560
1650960740000|2022-04-26 08:12:20|15541.8|15540.3|15543.1|15541.6|15543.1|15541.6|15541.8|15540.3|261
1650960750000|2022-04-26 08:12:30|15542.8|15540.3|15540.5|15539|15543.1|15541.6|15540.5|15539|308
1650960760000|2022-04-26 08:12:40|15540.3|15538.8|15539.5|15538|15540.5|15539|15539.5|15538|92
1650960770000|2022-04-26 08:12:50|15540.5|15539|15545.1|15543.6|15545.1|15543.6|15540.5|15539|90
1650960780000|2022-04-26 08:13:00|15544.1|15542.6|15543.1|15541.6|15545.1|15543.6|15543.1|15541.6|171
1650960790000|2022-04-26 08:13:10|15542.1|15540.6|15543.1|15541.6|15544.1|15542.6|15542.1|15540.6|138
1650960800000|2022-04-26 08:13:20|15544.1|15542.6|15541.5|15540|15544.1|15542.6|15541.5|15540|163
1650960810000|2022-04-26 08:13:30|15540.5|15539|15540.5|15539|15543.3|15541.6|15540.5|15539|228
1650960820000|2022-04-26 08:13:40|15539.5|15538|15539.5|15538|15540.5|15539|15538.5|15537|140
1650960830000|2022-04-26 08:13:50|15540.5|15539|15543.8|15542.3|15544.3|15542.6|15539.5|15539|133
1650960840000|2022-04-26 08:14:00|15544.1|15542.6|15541.3|15538.8|15544.1|15542.6|15540.5|15538.8|528
1650960850000|2022-04-26 08:14:10|15541.5|15540|15541.5|15540|15543.1|15541.6|15541.5|15540|129
1650960860000|2022-04-26 08:14:20|15542.1|15539|15541.5|15540|15542.8|15541.3|15541.5|15539|400
1650960870000|2022-04-26 08:14:30|15542.8|15541.3|15539.5|15538|15542.8|15541.3|15539.5|15537.8|505
1650960880000|2022-04-26 08:14:40|15538.5|15537|15539.5|15538|15539.5|15538|15538.5|15537|91
1650960890000|2022-04-26 08:14:50|||||||||66
1650960900000|2022-04-26 08:15:00|15540.5|15539|15536.5|15535|15540.5|15539|15536.5|15535|481
1650960910000|2022-04-26 08:15:10|15537.5|15534|15534.5|15533|15537.5|15534|15534.5|15532|409
1650960920000|2022-04-26 08:15:20|15535.3|15532.8|15533.5|15532|15535.5|15534|15533.5|15532|61
1650960930000|2022-04-26 08:15:30|15532.5|15531|15535.5|15534|15535.5|15534|15532.5|15531|99
1650960940000|2022-04-26 08:15:40|15535.8|15533|15534.5|15533|15536.5|15534.3|15534.5|15533|36
1650960950000|2022-04-26 08:15:50|15534.3|15532|15533.5|15532|15534.5|15533|15532.5|15531|111
1650960960000|2022-04-26 08:16:00|15532.5|15531|15532.5|15531|15532.8|15531|15531.5|15529.8|128
1650960970000|2022-04-26 08:16:10|15533.5|15532|15532.5|15531|15533.5|15532|15531.5|15530|47
1650960980000|2022-04-26 08:16:20|15533.5|15532|15534.5|15533|15534.5|15533|15533.5|15532|254
1650960990000|2022-04-26 08:16:30|15533.5|15532|15534.5|15533|15534.5|15533|15533.5|15532|91
1650961000000|2022-04-26 08:16:40|15535.5|15534|15534.5|15533|15535.5|15534|15534.5|15533|16
1650961010000|2022-04-26 08:16:50|15535.5|15534|15535.5|15534|15536.5|15535|15534.5|15532.3|149
1650961020000|2022-04-26 08:17:00|15536.5|15535|15535.5|15534|15536.5|15535|15535.5|15534|142
1650961030000|2022-04-26 08:17:10|15536.5|15535|15537.5|15536|15537.5|15536|15536.5|15535|84
1650961040000|2022-04-26 08:17:20|15538.5|15537|15538.5|15537|15539.5|15538|15537.5|15536|101
1650961050000|2022-04-26 08:17:30|15537.5|15536|15538.5|15537|15538.8|15537|15537.5|15536|48
1650961060000|2022-04-26 08:17:40|15537.5|15536|15536.5|15535|15537.5|15536|15536.5|15535|102
1650961070000|2022-04-26 08:17:50|15536.1|15534.6|15534.5|15533|15536.5|15535|15533.5|15532|104
1650961080000|2022-04-26 08:18:00|15535.5|15533.8|15534.5|15533|15536.5|15535|15534.5|15533|148
1650961090000|2022-04-26 08:18:10|15535.5|15534|15533.5|15532|15535.5|15534|15532.5|15530.8|136
1650961100000|2022-04-26 08:18:20|15533.8|15531.3|15534.5|15533|15534.5|15533|15532.5|15531|169
1650961110000|2022-04-26 08:18:30|15534.3|15532.8|15532.5|15531|15534.3|15532.8|15532.5|15531|154
1650961120000|2022-04-26 08:18:40|15533.5|15532|15532.5|15531|15533.5|15532|15531.5|15530|115
1650961130000|2022-04-26 08:18:50|15531.5|15530|15532.5|15531|15532.5|15531|15531.5|15530|105
1650961140000|2022-04-26 08:19:00|15531.5|15530|15533.5|15532|15534.5|15533|15531.5|15530|30
1650961150000|2022-04-26 08:19:10|15532.5|15531|15532.5|15531|15533.5|15532|15532.5|15531|107
1650961160000|2022-04-26 08:19:20|15533.5|15532|15531.5|15530|15533.5|15532|15531.5|15530|169
1650961170000|2022-04-26 08:19:30|15530.5|15529|15529.5|15527|15531.5|15530|15528.8|15527|305
1650961180000|2022-04-26 08:19:40|15529.3|15526.8|15523|15521.5|15529.5|15527|15523|15520.5|589
1650961190000|2022-04-26 08:19:50|15522.7|15520.5|15523|15521.5|15523.3|15521.5|15521|15519.5|545
1650961200000|2022-04-26 08:20:00|15522|15520.5|15520|15518.5|15522|15520.5|15519.7|15518.2|184
1650961210000|2022-04-26 08:20:10|15519|15517.5|15518|15516.5|15520|15518.5|15517|15515.5|225
1650961220000|2022-04-26 08:20:20|15517|15515.5|15520|15518.5|15521|15519.5|15516|15514.5|250
1650961230000|2022-04-26 08:20:30|15520.5|15519|15522|15520.5|15522|15520.5|15520|15518.5|460
1650961240000|2022-04-26 08:20:40|15523|15521.5|15522|15520.5|15523|15521.5|15522|15520.5|11
1650961250000|2022-04-26 08:20:50|15521.5|15520|15522|15520.5|15523|15521.5|15521|15519.5|164
1650961260000|2022-04-26 08:21:00|15521|15519.5|15522|15520.5|15522|15520.5|15520|15518.5|424
1650961270000|2022-04-26 08:21:10|15521.5|15520|15522|15520.5|15522|15520.5|15521|15519.2|40
1650961280000|2022-04-26 08:21:20|15521.7|15520.2|15522|15520.5|15522|15520.5|15521|15519.5|32
1650961290000|2022-04-26 08:21:30|15521|15519.5|15522|15520.5|15522|15520.5|15521|15519.5|92
1650961300000|2022-04-26 08:21:40|15521|15519.5|15521|15519.5|15521|15519.5|15521|15519.5|6
1650961310000|2022-04-26 08:21:50|15522|15520.5|15522|15520.5|15522|15520.5|15522|15520.5|9
1650961320000|2022-04-26 08:22:00|15521|15519.5|15520|15518.5|15522|15520.5|15520|15518.5|179
1650961330000|2022-04-26 08:22:10|15521|15519.5|15521|15519.5|15521|15519.5|15519.7|15517.5|128
1650961340000|2022-04-26 08:22:20|15520|15518.5|15520|15518.5|15522|15519.5|15520|15518.5|11
1650961350000|2022-04-26 08:22:30|15519.3|15517.5|15520|15518.5|15520|15518.5|15519|15517.5|516
1650961360000|2022-04-26 08:22:40|15519|15517.5|15520|15518.5|15520|15518.5|15518|15516.5|71
1650961370000|2022-04-26 08:22:50|15521|15519.5|15521|15519.5|15522|15520.5|15520|15518.5|53
1650961380000|2022-04-26 08:23:00|15520|15518.5|15520|15518.5|15521|15519.5|15520|15518.5|108
1650961390000|2022-04-26 08:23:10|15521|15519.5|15521|15518.5|15521|15519.5|15521|15518.5|36
1650961400000|2022-04-26 08:23:20|15520.3|15518.8|15521|15518.5|15521|15518.8|15520|15518.5|14
1650961410000|2022-04-26 08:23:30|15520|15519.5|15519|15517.5|15521|15519.5|15519|15517.5|66
1650961420000|2022-04-26 08:23:40|15520|15518.5|15519|15517.5|15520|15518.5|15518|15516.5|281
1650961430000|2022-04-26 08:23:50|15519.5|15518|15521|15519.5|15522.3|15520.5|15519.5|15518|81
1650961440000|2022-04-26 08:24:00|15522|15520.5|15519|15517.5|15522|15520.5|15519|15517.5|173
1650961450000|2022-04-26 08:24:10|15520|15516.5|15519|15517.5|15520|15518.5|15518|15516.5|232
1650961460000|2022-04-26 08:24:20|15520|15518.5|15519|15517.5|15520|15518.5|15519|15517.5|84
1650961470000|2022-04-26 08:24:30|15520|15518.5|15519|15517.5|15520|15518.5|15519|15517.5|23
1650961480000|2022-04-26 08:24:40|15520|15518.5|15520|15518.5|15520.3|15518.5|15518|15516.5|229
1650961490000|2022-04-26 08:24:50|15519.5|15518|15519|15517.5|15520|15518.5|15519|15517.5|27
1650961500000|2022-04-26 08:25:00|15520|15516.5|15517|15515.5|15520|15516.5|15517|15515.5|108
1650961510000|2022-04-26 08:25:10|15518|15516.5|15518|15516.5|15518|15516.5|15518|15516.5|18
1650961520000|2022-04-26 08:25:20|15519|15517.5|15521|15519.5|15521|15519.5|15519|15517.5|96
1650961530000|2022-04-26 08:25:30|15522|15520.5|15524|15521.5|15524|15521.5|15521|15519.5|69
1650961540000|2022-04-26 08:25:40|15523||15523||15523||15523||6
1650961550000|2022-04-26 08:25:50|15522|15520.5|15524|15522.5|15525|15523.5|15522|15520.5|89
1650961560000|2022-04-26 08:26:00|15523|15521.5|15525|15523.5|15525|15523.5|15523|15521.5|131
1650961570000|2022-04-26 08:26:10|15524.7|15522.2|15525|15523.5|15525|15523.5|15524|15522.2|146
1650961580000|2022-04-26 08:26:20|15524|15522.5|15524|15522.5|15524|15522.5|15524|15522.5|92
1650961590000|2022-04-26 08:26:30|15525|15523.5|15525|15523.5|15526|15524.5|15524|15522.5|64
1650961600000|2022-04-26 08:26:40|15526|15524.5|15525|15523.5|15527|15525.5|15525|15523.5|42
1650961610000|2022-04-26 08:26:50|15524|15522.5|15524|15522.5|15525.3|15523.5|15524|15522.5|37
1650961620000|2022-04-26 08:27:00|15523|15521.5|15523|15520.5|15523|15521.5|15522.5|15520.5|55
1650961630000|2022-04-26 08:27:10|15522.7|15521.2|15523|15521.5|15524|15522.5|15522.7|15520.5|17
1650961640000|2022-04-26 08:27:20|15522.7|15521.2|15520|15518.5|15522.7|15521.2|15520|15518.5|39
1650961650000|2022-04-26 08:27:30|15519.5|15518|15520|15518.5|15520|15518.5|15519|15517.5|57
1650961660000|2022-04-26 08:27:40|15521|15519.5|15521|15519.5|15521|15519.5|15521|15519.5|94
1650961670000|2022-04-26 08:27:50|15521.5|15520|15521|15519.5|15522|15520.5|15521|15519.5|20
1650961680000|2022-04-26 08:28:00|15521.3|15518.8|15522|15520.5|15522|15520.5|15520|15518.5|37
1650961690000|2022-04-26 08:28:10|15521.5|15520|15520|15518.5|15522|15520.5|15520|15518.5|98
1650961700000|2022-04-26 08:28:20|15519|15517.5|15518|15516.5|15519|15517.5|15517.7|15515.2|64
1650961710000|2022-04-26 08:28:30|15518.5|15517|15518|15516.5|15519|15517|15518|15516.5|47
1650961720000|2022-04-26 08:28:40|15517.7|15515.2|15518|15516.5|15518|15516.5|15517|15515.2|12
1650961730000|2022-04-26 08:28:50|15519|15517.5|15519|15517.5|15519|15517.5|15519|15517.5|2
1650961740000|2022-04-26 08:29:00|15520|15518.5|15520|15518.5|15520|15518.5|15519.7|15517.5|99
1650961750000|2022-04-26 08:29:10|15519.5|15518|15519|15516.5|15519.5|15518|15518|15516.5|124
1650961760000|2022-04-26 08:29:20|15520|15517.5|15520|15518.5|15520|15518.5|15520|15517.5|200
1650961770000|2022-04-26 08:29:30|15521|15519.5|15522|15520.5|15522|15520.5|15521|15519.5|271
1650961780000|2022-04-26 08:29:40|15523|15521.5|15524|15522.5|15524.3|15522.5|15523|15521.5|300
1650961790000|2022-04-26 08:29:50|15523.5|15522|15524|15522.5|15524|15522.5|15523.5|15521.5|164
1650961800000|2022-04-26 08:30:00|15523|15521.5|15523|15521.5|15524|15521.5|15522|15520.2|87
1650961810000|2022-04-26 08:30:10|15524|15522.5|15524|15521.5|15525|15523.5|15523|15521.5|254
1650961820000|2022-04-26 08:30:20|15523.3|15521.8|15523|15521.5|15524|15522.5|15522.7|15520.5|343
1650961830000|2022-04-26 08:30:30|15522.7|15520.5|15523|15521.5|15524|15522.5|15522|15520.2|102
1650961840000|2022-04-26 08:30:40|15522|15520.5|15522|15520.5|15522|15520.5|15522|15520.5|6
1650961850000|2022-04-26 08:30:50|15523|15522.5|15523|15521.5|15524|15522.5|15523|15521.5|717
1650961860000|2022-04-26 08:31:00|15522|15520.5|15524|15522.5|15525|15523.5|15522|15520.5|98
1650961870000|2022-04-26 08:31:10|||||||||50
1650961880000|2022-04-26 08:31:20|15523|15521.5|15523|15521.5|15523|15521.5|15522|15520.5|68
1650961890000|2022-04-26 08:31:30|15522.3|15520.5|15522|15520.5|15523|15521.5|15521|15519.5|183
1650961900000|2022-04-26 08:31:40|15523|15521.5|15523|15521.5|15523|15521.5|15522|15520.5|237
1650961910000|2022-04-26 08:31:50|15522|15520.5|15524|15521.5|15524|15522.5|15522|15520.5|229
1650961920000|2022-04-26 08:32:00|15523.3|15521.8|15525|15523.5|15525|15523.5|15523|15521|145
1650961930000|2022-04-26 08:32:10|15526|15524.5|15525|15523.5|15526|15524.5|15525|15523.5|81
1650961940000|2022-04-26 08:32:20|15524|15522.5|15523|15521.5|15524.3|15522.5|15523|15521.2|105
1650961950000|2022-04-26 08:32:30|15524|15522.5|15524|15522.5|15524|15522.5|15523.7|15521.5|110
1650961960000|2022-04-26 08:32:40|15526|15524.5|15526|15524.5|15526|15524.5|15526|15524.5|9
1650961970000|2022-04-26 08:32:50|15527.3|15525.8|15527.3|15525.8|15529|15527.5|15526|15524.2|155
1650961980000|2022-04-26 08:33:00|15527|15524.8|15526|15524.5|15527.3|15525.8|15525|15523.2|121
1650961990000|2022-04-26 08:33:10|15527.3|15525.8|15528.5|15527|15528.5|15527|15527.3|15525.8|93
1650962000000|2022-04-26 08:33:20|15527.3|15525.8|15528.5|15527|15529.5|15528|15527.3|15525.8|68
1650962010000|2022-04-26 08:33:30|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|15526|15524.5|378
1650962020000|2022-04-26 08:33:40|15528.5|15527|15527.8|15526.3|15528.5|15527|15527.3|15525.8|35
1650962030000|2022-04-26 08:33:50|15527.3|15525.8|15528.5|15527|15528.8|15527|15527.3|15525.8|431
1650962040000|2022-04-26 08:34:00|15529.5|15528|15529.5|15528|15529.5|15528|15529.5|15528|167
1650962050000|2022-04-26 08:34:10|15530.5|15529|15529.5|15528|15530.5|15529|15529.5|15528|108
1650962060000|2022-04-26 08:34:20|15530.5|15529|15530.5|15529|15530.5|15529|15530.5|15529|263
1650962070000|2022-04-26 08:34:30|15531.5|15530|15530.5|15529|15531.8|15530|15530.5|15529|38
1650962080000|2022-04-26 08:34:40|15531.5|15530|15533.5|15532|15533.5|15532|15531.5|15530|358
1650962090000|2022-04-26 08:34:50|15533.1|15531.6|15531.5|15530|15533.1|15531.6|15531.5|15530|208
1650962100000|2022-04-26 08:35:00|15531.8|15530.3|15532.5|15531|15532.5|15531|15531.5|15530|79
1650962110000|2022-04-26 08:35:10|15533.5|15532|15533.5|15532|15534.5|15533|15533.5|15531|143
1650962120000|2022-04-26 08:35:20|15532.5|15531|15533.5|15532|15533.5|15532|15532.5|15531|377
1650962130000|2022-04-26 08:35:30|15532.5|15531|15534.8|15532.3|15534.8|15533|15532.5|15530.8|28
1650962140000|2022-04-26 08:35:40|15534.5|15532|15533.5|15531|15534.5|15532|15533.3|15530.8|103
1650962150000|2022-04-26 08:35:50|15532.5|15531.3|15531.5|15530|15533.5|15531.3|15531.5|15530|355
1650962160000|2022-04-26 08:36:00|15532.5|15531|15530.5|15529|15532.5|15531|15530.5|15529|154
1650962170000|2022-04-26 08:36:10|15531.3|15528.8|15530.5|15529|15531.8|15529.3|15529.5|15527.8|185
1650962180000|2022-04-26 08:36:20|||||||||33
1650962190000|2022-04-26 08:36:30|15531.5|15530|15530.5|15529|15531.5|15530|15530.5|15529|78
1650962200000|2022-04-26 08:36:40|15531.5|15530|15531.5|15530|15531.5|15530|15531.5|15530|109
1650962210000|2022-04-26 08:36:50|15530.5|15529|15530.5|15529|15530.5|15529|15529.5|15528|35
1650962220000|2022-04-26 08:37:00|15532.5|15531|15534.5|15533|15534.5|15533|15532.5|15531|112
1650962230000|2022-04-26 08:37:10|15533.5|15532|15533.5|15532|15534.5|15533|15533.5|15532|127
1650962240000|2022-04-26 08:37:20|15533.1|15531.6|15533.5|15532|15533.5|15532|15532.5|15531|34
1650962250000|2022-04-26 08:37:30|15532.8|15531|15532.5|15531|15532.8|15531.3|15532.5|15531|9
1650962260000|2022-04-26 08:37:40|15531.5|15530|15530.5|15529|15531.5|15530|15530.5|15529|47
1650962270000|2022-04-26 08:37:50|15529.5|15528|15529.5|15528|15530.5|15528.3|15529.5|15527.8|53
1650962280000|2022-04-26 08:38:00|||||||||21
1650962290000|2022-04-26 08:38:10|15529.3|15527.8|15529.5|15528|15530.5|15529|15529.1|15527.6|200
1650962300000|2022-04-26 08:38:20|15530.5|15529|15529.5|15528|15530.5|15529|15529.5|15528|137
1650962310000|2022-04-26 08:38:30|15530.5|15529|15531.5|15530|15531.5|15530|15530.5|15529|28
1650962320000|2022-04-26 08:38:40|15532.5|15531|15530.8|15529.3|15532.5|15531|15530.8|15529|23
1650962330000|2022-04-26 08:38:50|15531.5|15529|15529.5|15528|15531.8|15530|15529.5|15528|281
1650962340000|2022-04-26 08:39:00|15528.5|15527|15529.5|15528|15529.5|15528|15528.5|15527|56
1650962350000|2022-04-26 08:39:10|15528.5|15527|15529.5|15528|15529.5|15528|15528.5|15527|42
1650962360000|2022-04-26 08:39:20|15528.5|15527|15528.5|15527|15528.5|15527|15528.5|15527|53
1650962370000|2022-04-26 08:39:30|15529.5|15528|15528.5|15527|15529.5|15528|15528.5|15527|150
1650962380000|2022-04-26 08:39:40|15527.5|15526|15527.3|15525.8|15528.5|15527|15527.3|15525.8|197
1650962390000|2022-04-26 08:39:50|15526.3|15524.8|15525.3|15523.8|15526.3|15524.8|15525.3|15523.8|202
1650962400000|2022-04-26 08:40:00|15526|15523.5|15526.3|15523.8|15527.3|15525.8|15525.3|15523.5|148
1650962410000|2022-04-26 08:40:10|15526|15524.5|15525.3|15523.8|15526.3|15524.8|15525.3|15523.8|16
1650962420000|2022-04-26 08:40:20|||||||||33
1650962430000|2022-04-26 08:40:30|15526|15524.5|15525.3|15523.8|15526.3|15524.8|15525.3|15523.5|87
1650962440000|2022-04-26 08:40:40|15524.8|15523.3|15524.3|15522.8|15524.8|15523.3|15523|15521.5|139
1650962450000|2022-04-26 08:40:50|15524|15522.5|15524.3|15522.8|15524.3|15522.8|15524|15522.5|40
1650962460000|2022-04-26 08:41:00|15525.3|15523.8|15527.3|15525.8|15527.3|15525.8|15525.3|15523.5|75
1650962470000|2022-04-26 08:41:10|15528.5|15527|15527.3|15525.8|15529|15527.5|15527.3|15525.8|142
1650962480000|2022-04-26 08:41:20||15524.8||15525.8||15525.8||15524.8|185
1650962490000|2022-04-26 08:41:30|15527.8|15526.3|15527.3|15525.8|15528.5|15527|15527.3|15525.8|120
1650962500000|2022-04-26 08:41:40|15528.5|15527|15528.5|15526|15528.8|15527|15528.5|15526|57
1650962510000|2022-04-26 08:41:50|15528.3|15525.8|15526.3|15524.8|15528.5|15526.3|15526.3|15524.8|7
1650962520000|2022-04-26 08:42:00|15526|15523.5|15525.3|15523.8|15526.3|15524|15525.3|15523.5|414
1650962530000|2022-04-26 08:42:10|15526.3|15524|15525.3|15523.8|15526.3|15524.5|15525.3|15523.8|7
1650962540000|2022-04-26 08:42:20|15526|15524.5|15528.5|15526|15529.5|15527|15526|15524.5|181
1650962550000|2022-04-26 08:42:30|15527.8|15526.3|15527.3|15524.8|15527.8|15526.3|15526.3|15524.8|42
1650962560000|2022-04-26 08:42:40|15527|15525.5|15528.5|15527|15528.5|15527|15527|15525.5|23
1650962570000|2022-04-26 08:42:50|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|9
1650962580000|2022-04-26 08:43:00|15526.3|15524.8|15526.3|15524.8|15526.3|15524.8|15526.3|15524.8|54
1650962590000|2022-04-26 08:43:10|15525.3|15523.8|15525|15523.5|15525.3|15523.8|15524.3|15522.8|105
1650962600000|2022-04-26 08:43:20|15525.3|15522.8|15524.3|15522.8|15525.3|15522.8|15523.8|15522.3|133
1650962610000|2022-04-26 08:43:30|15525|15522.5|15524.3|15522.8|15525|15522.8|15524|15522.5|368
1650962620000|2022-04-26 08:43:40|15524.7|15523.2|15525.3|15523.8|15525.3|15523.8|15524.3|15522.5|56
1650962630000|2022-04-26 08:43:50|15526.3|15524.8|15527.3|15525.8|15527.3|15525.8|15526.3|15524.8|9
1650962640000|2022-04-26 08:44:00|15528.5|15527|15526|15524.5|15529.5|15528|15525|15523.5|65
1650962650000|2022-04-26 08:44:10|15526.3|15523.8|15526.3|15523.8|15526.3|15524.5|15525.3|15523.8|19
1650962660000|2022-04-26 08:44:20|15526|15524.5|15526|15524.5|15527.3|15525.8|15526|15523.5|45
1650962670000|2022-04-26 08:44:30|15525.3|15523.8|15526.3|15524.8|15526.3|15524.8|15525.3|15523.8|108
1650962680000|2022-04-26 08:44:40|15525.3|15523.8|15526|15524.5|15526.3|15524.5|15525.3|15523.8|68
1650962690000|2022-04-26 08:44:50|15526.3|15524.8|15527.3|15525.8|15527.3|15525.8|15526.3|15524.8|38
1650962700000|2022-04-26 08:45:00|15528.5|15527|15528.5|15527|15529.1|15527.6|15527.3|15525.8|94
1650962710000|2022-04-26 08:45:10|||||||||12
1650962720000|2022-04-26 08:45:20|15529.5|15528|15528.5|15527|15529.5|15528|15528.5|15527|111
1650962730000|2022-04-26 08:45:30|15529.5|15528|15529.5|15528|15529.5|15528|15528.5|15527|158
1650962740000|2022-04-26 08:45:40|15529|15527.5|15527.3|15525.8|15529.5|15528|15527.3|15525.8|131
1650962750000|2022-04-26 08:45:50|15528.5|15527|15527.3|15525.8|15528.5|15527|15527.3|15525.8|50
1650962760000|2022-04-26 08:46:00|15527.8|15526.3|15529.5|15528|15529.5|15528|15527.8|15526.3|141
1650962770000|2022-04-26 08:46:10|15529.8|15527.3|15529.5|15528|15529.8|15528|15528.5|15526.8|56
1650962800000|2022-04-26 08:46:40|15528.5|15527|15528.5|15527|15529.5|15528|15528.5|15526.8|109
1650962810000|2022-04-26 08:46:50|||||||||9
1650962820000|2022-04-26 08:47:00|15527.3|15526|15527.3|15525.8|15527.3|15526|15527.3|15525.8|8
1650962830000|2022-04-26 08:47:10|15528.5|15527|15528.5|15527|15529.5|15528|15528.5|15527|345
1650962840000|2022-04-26 08:47:20|15529.5|15528|15529.5|15528|15529.5|15528|15529.5|15528|45
1650962850000|2022-04-26 08:47:30|||||||||358
1650962860000|2022-04-26 08:47:40|15530.5|15529|15527.3|15525.8|15530.5|15529|15526.3|15524.8|82
1650962870000|2022-04-26 08:47:50|||||||||1
1650962880000|2022-04-26 08:48:00|||||||||5
1650962890000|2022-04-26 08:48:10|15527.5|15525|15526.3|15524.8|15527.5|15525.8|15526.3|15524.5|112
1650962900000|2022-04-26 08:48:20|15525.3|15523.8|15523|15521.5|15525.3|15523.8|15523|15521.5|170
1650962910000|2022-04-26 08:48:30|15524.3|15522.8|15524|15521.5|15524.3|15522.8|15523.7|15521.2|52
1650962920000|2022-04-26 08:48:40|15523.3|15521.8|15524|15522.5|15524|15522.5|15523|15521.5|74
1650962930000|2022-04-26 08:48:50|15524.3|15522.8|15524|15522.5|15525.3|15523.8|15524|15522.5|234
1650962940000|2022-04-26 08:49:00|15524.3|15522.8|15525|15523.5|15525.3|15523.8|15524|15522.5|73
1650962950000|2022-04-26 08:49:10|15525.3|15523.8|15525.3|15522.8|15526.3|15524.5|15524.3|15522.8|129
1650962960000|2022-04-26 08:49:20|15524.5|15523|15524.3|15522.8|15525.3|15523.8|15524|15522.5|19
1650962970000|2022-04-26 08:49:30|15524|15522.5|15522|15520.5|15524.3|15522.8|15522|15519.5|68
1650962980000|2022-04-26 08:49:40|15523|15521.2|15523|15521.5|15523|15521.5|15522|15520.5|64
1650962990000|2022-04-26 08:49:50|15522.7|15521.2|15522|15520.5|15523|15521.5|15522|15520.5|37
1650963000000|2022-04-26 08:50:00|15523|15521.5|15524.3|15522.8|15524.3|15522.8|15523|15521.5|13
1650963010000|2022-04-26 08:50:10|15523|15521.5|15524.3|15522.8|15524.3|15522.8|15523|15521.5|214
1650963020000|2022-04-26 08:50:20|15524.5|15523|15526.3|15524.8|15526.3|15524.8|15524.3|15522.8|190
1650963030000|2022-04-26 08:50:30|15526|15523.8|15526.3|15524.8|15526.3|15524.8|15526|15523.8|140
1650963040000|2022-04-26 08:50:40|15525.3|15523.8|15527.3|15525.8|15527.3|15525.8|15525.3|15523.8|248
1650963050000|2022-04-26 08:50:50|15527|15524.8|15527.3|15525.8|15527.3|15525.8|15527|15524.8|16
1650963060000|2022-04-26 08:51:00|||||||||116
1650963070000|2022-04-26 08:51:10|15528.5|15527|15530.5|15529|15530.5|15529|15527.3|15525.8|167
1650963080000|2022-04-26 08:51:20|15529.8|15528|15528.5|15527|15529.8|15529|15528.5|15527|38
1650963090000|2022-04-26 08:51:30|15529.5|15526.8|15528|15525.5|15529.5|15528|15527.3|15525.5|80
1650963100000|2022-04-26 08:51:40|15528.3|15526.8|15527.3|15525.8|15528.5|15527|15527.3|15525.8|858
1650963110000|2022-04-26 08:51:50|15528.5|15527|15526.3|15524.8|15528.5|15527|15525|15523.5|263
1650963120000|2022-04-26 08:52:00|15526|15524.5|15524.3|15522.8|15526|15524.5|15524|15522.5|82
1650963130000|2022-04-26 08:52:10|15524|15522.5|15524.3|15522.8|15524.3|15522.8|15523|15521.5|230
1650963140000|2022-04-26 08:52:20|15525|15523.5|15524.3|15522.8|15525.3|15523.8|15524.3|15522.8|259
1650963150000|2022-04-26 08:52:30|15524|15522.5|15524.5|15523|15525.3|15523.8|15524|15522.5|41
1650963160000|2022-04-26 08:52:40|15524.3|15522.8|15526.3|15524.8|15526.3|15524.8|15524.3|15522.8|223
1650963170000|2022-04-26 08:52:50|15526.5|15525|15528.5|15527|15529.8|15528|15526.5|15525|330
1650963180000|2022-04-26 08:53:00|15529.5|15528|15530.5|15529|15530.5|15529|15529.5|15528|282
1650963190000|2022-04-26 08:53:10|15531.5|15530|15530.5|15529|15532.5|15531|15530.5|15529|399
1650963200000|2022-04-26 08:53:20|15531.5|15530|15531.8|15529.3|15531.8|15530|15530.5|15529|83
1650963210000|2022-04-26 08:53:30|15530.5|15529|15530.5|15529|15531.5|15530|15530.5|15528|114
1650963220000|2022-04-26 08:53:40|15530.3|15528|15530.5|15529|15530.5|15529|15530.3|15528|54
1650963230000|2022-04-26 08:53:50|15530.1|15528.6|15528.5|15527|15530.1|15528.6|15527.3|15525.8|271
1650963240000|2022-04-26 08:54:00|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|210
1650963250000|2022-04-26 08:54:10|15526.3|15524.8|15528.5|15527|15529.5|15528|15526.3|15524.8|494
1650963270000|2022-04-26 08:54:30|||||||||192
1650963280000|2022-04-26 08:54:40|15529.5|15528|15530.3|15527.8|15530.5|15528.3|15529.5|15527.8|46
1650963290000|2022-04-26 08:54:50|15529.8|15528.3|15529.5|15528|15529.8|15528.3|15529.5|15528|0
1650963300000|2022-04-26 08:55:00|15528.5|15527|15530.5|15529|15530.5|15529|15528.5|15527|166
1650963310000|2022-04-26 08:55:10|15529.5|15528|15532.5|15531|15532.5|15531|15529.5|15528|64
1650963320000|2022-04-26 08:55:20|15533|15531.5|15533.5|15532|15533.8|15532|15532.5|15531|107
1650963330000|2022-04-26 08:55:30|||||||||1
1650963340000|2022-04-26 08:55:40|15534.5|15533|15534.5|15533|15535.5|15533.3|15534.5|15532.8|226
1650963350000|2022-04-26 08:55:50|15535.5|15533.3|15536.5|15535|15536.5|15535|15534.8|15533.3|88
1650963360000|2022-04-26 08:56:00|15535.5|15534|15535.5|15534|15536.8|15535|15535.5|15534|108
1650963370000|2022-04-26 08:56:10|15535.3|15533|15534.5|15533|15535.8|15534|15534.5|15533|29
1650963380000|2022-04-26 08:56:20|15535.5|15534|15537.5|15536|15537.5|15536|15535.5|15534|323
1650963390000|2022-04-26 08:56:30|15536.5|15535|15536.5|15535|15536.5|15535|15536.5|15535|166
1650963400000|2022-04-26 08:56:40|||||||||22
1650963410000|2022-04-26 08:56:50|15536.3|15534|15537.5|15536|15537.5|15536|15536.3|15534|177
1650963420000|2022-04-26 08:57:00|15539.5|15538|15539.5|15538|15539.5|15538|15539.5|15538|59
1650963430000|2022-04-26 08:57:10|15538.5|15537|15538.5|15537|15538.5|15537|15538.5|15537|78
1650963440000|2022-04-26 08:57:20|15539.5|15538|15538.5|15537|15539.5|15538|15538.5|15537|118
1650963450000|2022-04-26 08:57:30|15539.5|15538|15539.5|15538|15539.5|15538|15539.3|15537|276
1650963460000|2022-04-26 08:57:40|15538.5|15537|15538.5|15536|15539.5|15538|15538.3|15536|242
1650963470000|2022-04-26 08:57:50|15537.8|15536.3|15537.5|15536|15538.8|15537|15537.5|15536|66
1650963480000|2022-04-26 08:58:00|15537.1|15535.6|15537.5|15536|15537.5|15536|15536.5|15535|455
1650963490000|2022-04-26 08:58:10|15537.8|15535.3|15538.5|15537|15538.5|15537|15536.5|15535|82
1650963500000|2022-04-26 08:58:20|15538.8|15537.3|15541.8|15540.3|15542.8|15541.3|15538.8|15537.3|205
1650963510000|2022-04-26 08:58:30|15541.5|15540|15541.8|15540.3|15541.8|15540.3|15541.5|15540|78
1650963520000|2022-04-26 08:58:40|15541.5|15540|15540.5|15539|15541.5|15540|15540.5|15538|93
1650963530000|2022-04-26 08:58:50|15539.5|15538|15539.5|15538|15539.5|15538|15539.5|15538|24
1650963540000|2022-04-26 08:59:00|15538.5|15537|15540.8|15539.3|15540.8|15539.3|15538.3|15536|215
1650963550000|2022-04-26 08:59:10|15539.5|15538|15540.5|15539|15540.8|15539.3|15539.5|15537.8|71
1650963560000|2022-04-26 08:59:20|15540.8|15539.3|15539.5|15538|15540.8|15539.3|15539.5|15538|47
1650963570000|2022-04-26 08:59:30|15539.8|15537.3|15538.5|15536|15539.8|15538|15537.5|15536|95
1650963580000|2022-04-26 08:59:40|15539.1|15537|15539.5|15538|15539.5|15538|15538.8|15537|23
1650963590000|2022-04-26 08:59:50|15540.8|15539.3|15541.8|15540.3|15541.8|15540.3|15540.8|15539.3|108
1650963600000|2022-04-26 09:00:00|15540.8|15539.3|15540.8|15539.3|15541.8|15540|15540.8|15539.3|140
1650963610000|2022-04-26 09:00:10|15540.5|15539|15541.1|15539.6|15541.8|15540.3|15540.5|15539|387
1650963620000|2022-04-26 09:00:20|15540.8|15539.3|15540.5|15539|15541.8|15539.6|15539.5|15538|160
1650963630000|2022-04-26 09:00:30|15540.8|15539.3|15539.5|15538|15540.8|15539.3|15539.5|15537.8|188
1650963640000|2022-04-26 09:00:40|15540|15538.5|15541.8|15540.3|15541.8|15540.3|15540|15538.5|95
1650963650000|2022-04-26 09:00:50|15541.5|15540|15541.5|15540|15541.5|15540|15541.5|15540|14
1650963660000|2022-04-26 09:01:00|15541.8|15539.3|15543.1|15541.6|15545.1|15543.6|15540.8|15539.3|149
1650963670000|2022-04-26 09:01:10|15542.5|15540.6|15543.1|15541.6|15543.1|15541.6|15541.8|15540|151
1650963680000|2022-04-26 09:01:20|15542.4|15540.9|15541.8|15540.3|15542.4|15540.9|15541.8|15540.3|38
1650963690000|2022-04-26 09:01:30|15543.1|15541.6|15543.1|15541.6|15544.1|15542.6|15541.8|15540.3|104
1650963700000|2022-04-26 09:01:40|15544.1|15542.6|15544.1|15542.6|15545.1|15543.6|15544.1|15542.6|56
1650963710000|2022-04-26 09:01:50|15543.1|15541.6|15543.1|15541.6|15543.1|15541.6|15543.1|15541.6|96
1650963720000|2022-04-26 09:02:00|15544.1|15542.6|15541.8|15540.3|15544.1|15542.6|15541.5|15540|234
1650963730000|2022-04-26 09:02:10|15543.1|15540.6|15543.1|15541.6|15543.1|15541.6|15541.8|15540|93
1650963740000|2022-04-26 09:02:20|15542.8|15541.3|15544.1|15542.6|15544.1|15542.6|15541.8|15540.3|88
1650963750000|2022-04-26 09:02:30|15543.6|15542.1|15543.1|15541.6|15544.1|15542.6|15543.1|15541.6|40
1650963760000|2022-04-26 09:02:40|15542.5|15541|15541.5|15540|15542.5|15541|15541.5|15540|18
1650963770000|2022-04-26 09:02:50|15542.5|15541|15540.5|15539|15542.5|15541|15540.5|15539|187
1650963780000|2022-04-26 09:03:00|15539.3|15537.8|15541.5|15540|15541.5|15540|15539.3|15537.8|130
1650963790000|2022-04-26 09:03:10|||||||||311
1650963800000|2022-04-26 09:03:20|15540.8|15539.3|15540.5|15539|15540.8|15539.3|15540.3|15537.8|125
1650963810000|2022-04-26 09:03:30|15540.3|15538.8|15543.5|15542|15543.5|15542|15540.3|15538.8|131
1650963820000|2022-04-26 09:03:40|15542.8|15541.3|15547.5|15546|15547.8|15546|15542.5|15540.8|406
1650963830000|2022-04-26 09:03:50|15548.5|15547|15548.5|15547|15548.5|15547|15547.5|15546|147
1650963840000|2022-04-26 09:04:00|15549.1|15547.6|15548.5|15547|15549.5|15547.6|15548.5|15547|305
1650963850000|2022-04-26 09:04:10|15549.5|15547.3|15547.5|15546|15549.8|15548|15547.5|15545.6|840
1650963860000|2022-04-26 09:04:20|15546.5|15545|15547.5|15546|15548.8|15546.3|15546.5|15545|259
1650963870000|2022-04-26 09:04:30|15546.5|15545|15545.5|15544|15546.5|15545|15545.5|15544|58
1650963880000|2022-04-26 09:04:40|15545|15543.5|15545.5|15544|15545.5|15544|15545|15543.5|31
1650963890000|2022-04-26 09:04:50|15546.5|15545|15546.5|15545|15547.5|15545.3|15546.5|15545|33
1650963900000|2022-04-26 09:05:00|||||||||70
1650963910000|2022-04-26 09:05:10|15546.1|15544.6|15544.5|15543|15546.1|15544.6|15544.5|15542|147
1650963920000|2022-04-26 09:05:20|15545.3|15543.8|15544.5|15543|15545.3|15543.8|15543.8|15542|76
1650963930000|2022-04-26 09:05:30|15545.5|15544|15545.5|15543|15545.8|15544|15544.5|15543|32
1650963940000|2022-04-26 09:05:40|15544.8|15543.3|15545.5|15544|15545.5|15544|15544.8|15543.3|38
1650963950000|2022-04-26 09:05:50|15546.5|15545|15545.5|15544|15546.8|15545|15545.5|15544|160
1650963960000|2022-04-26 09:06:00|15545.3|15543|15545.5|15544|15545.5|15544|15545.3|15543|33
1650963970000|2022-04-26 09:06:10|||||||||3
1650963980000|2022-04-26 09:06:20|||||||||1
1650963990000|2022-04-26 09:06:30|||||||||1
1650964000000|2022-04-26 09:06:40|||||||||2
1650964010000|2022-04-26 09:06:50|15546.5|15545|15547.5|15546|15547.5|15546|15546.5|15545|30
1650964020000|2022-04-26 09:07:00|15547.1|15545.6|15546.5|15545|15547.5|15546|15546.5|15545|36
1650964030000|2022-04-26 09:07:10|15546|15544.5|15546.5|15545|15546.8|15545|15545.5|15544|289
1650964040000|2022-04-26 09:07:20|15545.5|15544|15546.5|15544|15546.5|15545|15544.5|15543|141
1650964050000|2022-04-26 09:07:30|15546.8|15544.3|15544.5|15543|15546.8|15545|15543.5|15542|339
1650964060000|2022-04-26 09:07:40|15544|15542.5|15546.5|15545|15546.5|15545|15543.5|15542|59
1650964070000|2022-04-26 09:07:50|15545.5|15544|15545.5|15544|15546.8|15545|15545.5|15544|28
1650964080000|2022-04-26 09:08:00|15545.8|15544.3|15546.5|15545|15546.5|15545|15545.5|15544|164
1650964090000|2022-04-26 09:08:10|15546.1|15544.6|15549.5|15548|15549.5|15548|15546.1|15544.6|58
1650964100000|2022-04-26 09:08:20|15548.5|15547|15548.5|15546|15548.5|15547|15546.5|15545|144
1650964110000|2022-04-26 09:08:30|15549.1|15547.6|15547.5|15546|15549.1|15547.6|15547.5|15545.8|302
1650964120000|2022-04-26 09:08:40|15546.5|15545|15547.5|15546|15547.5|15546|15546.5|15545|34
1650964130000|2022-04-26 09:08:50|15546.5|15545|15546.5|15545|15546.5|15545|15546.5|15545|194
1650964140000|2022-04-26 09:09:00|15546|15544.5|15544.5|15543|15546|15544.5|15543.5|15542|99
1650964150000|2022-04-26 09:09:10|15545.5|15544|15545.5|15544|15545.5|15544|15543.5|15542|300
1650964160000|2022-04-26 09:09:20|15545.3|15543|15546.5|15545|15546.5|15545|15544.5|15543|132
1650964170000|2022-04-26 09:09:30|15547.5|15546|15546.5|15545|15547.5|15546|15546.5|15545|74
1650964180000|2022-04-26 09:09:40|15545.5|15544|15544.5|15543|15546.5|15545|15544.5|15543|105
1650964190000|2022-04-26 09:09:50|15545.5|15544|15545.5|15544|15546.5|15545|15545.5|15544|96
1650964200000|2022-04-26 09:10:00|15546.5|15545|15546.5|15545|15546.5|15545|15546.5|15545|235
1650964210000|2022-04-26 09:10:10|15547.5|15546|15544.5|15543|15547.5|15546|15544.5|15543|54
1650964220000|2022-04-26 09:10:20|15545.5|15543.3|15545.5|15543|15545.5|15543.3|15543.5|15542|174
1650964230000|2022-04-26 09:10:30|15544.5|15542.3|15544.5|15543|15544.8|15543|15543.5|15542|29
1650964240000|2022-04-26 09:10:40|15545.5|15544|15546.5|15545|15546.8|15545|15545.5|15544|136
1650964250000|2022-04-26 09:10:50|15547.5|15546|15552.5|15551|15552.5|15551|15547.5|15546|398
1650964260000|2022-04-26 09:11:00|15551.5|15550|15552.5|15551|15552.5|15551|15550.5|15549|440
1650964270000|2022-04-26 09:11:10|15551.5|15550|15554.5|15553|15554.5|15553|15551.5|15550|250
1650964280000|2022-04-26 09:11:20|15555.5|15554|15553.5|15552|15555.5|15554|15553.5|15552|370
1650964290000|2022-04-26 09:11:30|15554.5|15553|15552.8|15551.3|15554.5|15553|15552.5|15550.8|252
1650964300000|2022-04-26 09:11:40|15553.8|15552.3|15555.8|15554.3|15555.8|15554.3|15552.8|15551.3|335
1650964310000|2022-04-26 09:11:50|15555.4|15553.9|15554.8|15553.3|15555.8|15554.3|15554.8|15553.3|11
1650964320000|2022-04-26 09:12:00|15555.8|15554.3|15553.8|15552.3|15555.8|15554.3|15553.8|15552.3|189
1650964330000|2022-04-26 09:12:10|15554.3|15552.8|15555.1|15553.6|15556.1|15554.3|15553.8|15552.3|258
1650964340000|2022-04-26 09:12:20|15554.8|15553.3|15555.8|15554.3|15555.8|15554.3|15553.8|15552.3|457
1650964350000|2022-04-26 09:12:30|15555.1|15553.3|15551.8|15550.3|15555.1|15553.6|15551.8|15550.3|344
1650964360000|2022-04-26 09:12:40|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|22
1650964370000|2022-04-26 09:12:50|15551.8|15550.3|15552.8|15551.3|15552.8|15551.3|15551.8|15550.3|161
1650964380000|2022-04-26 09:13:00|||||||||16
1650964390000|2022-04-26 09:13:10|15551.8|15550.3|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|63
1650964400000|2022-04-26 09:13:20|15551.8|15550.3|15550.8|15549.3|15551.8|15550.3|15550.8|15549.1|41
1650964410000|2022-04-26 09:13:30|15551.3|15549.8|15553.8|15552.3|15553.8|15552.3|15551.3|15549.3|394
1650964420000|2022-04-26 09:13:40|15554.8|15553.3|15554.8|15553.3|15555.1|15553.6|15554.8|15553.3|237
1650964430000|2022-04-26 09:13:50|15553.8|15552.3|15553.8|15552.3|15554.1|15552.3|15551.8|15550.3|495
1650964440000|2022-04-26 09:14:00|15553.6|15551.1|15553.8|15552.3|15553.8|15552.3|15552.8|15551.1|132
1650964450000|2022-04-26 09:14:10|15554.8|15553.3|15553.8|15552.3|15554.8|15553.3|15553.8|15552.3|8
1650964460000|2022-04-26 09:14:20|15552.8|15551.3|15553.8|15552.3|15553.8|15552.3|15552.8|15551.1|69
1650964470000|2022-04-26 09:14:30|15552.8|15551.3|15552.8|15551.3|15553.8|15552.3|15552.8|15551.3|96
1650964480000|2022-04-26 09:14:40|15553.4|15551.9|15550.8|15549.3|15553.8|15552.3|15550.8|15549.3|281
1650964490000|2022-04-26 09:14:50|15551.3|15549.8|15551.8|15550.3|15551.8|15550.3|15550.8|15549.1|64
1650964500000|2022-04-26 09:15:00|15552.8|15549.3|15550.8|15549.3|15552.8|15549.3|15550.8|15549.3|71
1650964510000|2022-04-26 09:15:10|15549.8|15548.3|15550.8|15549.3|15550.8|15549.3|15549.8|15548.3|229
1650964520000|2022-04-26 09:15:20|15549.8|15548.3|15550.8|15549.3|15550.8|15549.3|15549.8|15548.3|206
1650964530000|2022-04-26 09:15:30|15550.4|15548.9|15550.8|15549.3|15550.8|15549.3|15550.4|15548.9|157
1650964540000|2022-04-26 09:15:40|15551.3|15549.8|15552.8|15551.3|15552.8|15551.3|15551.3|15549.8|141
1650964550000|2022-04-26 09:15:50|15553.8|15552.3|15551.8|15550.3|15553.8|15552.3|15551.8|15550.3|134
1650964560000|2022-04-26 09:16:00|15552.8|15551.3|15553.8|15552.3|15553.8|15552.3|15551.8|15550.1|729
1650964570000|2022-04-26 09:16:10|15553.4|15551.9|15552.8|15551.3|15553.4|15551.9|15551.8|15550.3|104
1650964580000|2022-04-26 09:16:20|15551.8|15550.3|15550.8|15549.3|15552.8|15551.3|15550.8|15549.3|225
1650964590000|2022-04-26 09:16:30|15551.8|15550.3|15549.8|15548.3|15551.8|15550.3|15548.8|15547.3|155
1650964600000|2022-04-26 09:16:40|15550.3|15548.8|15550.8|15549.3|15550.8|15549.3|15548.8|15547.3|236
1650964610000|2022-04-26 09:16:50|15549.8|15548.3|15550.8|15549.3|15550.8|15549.3|15549.8|15548.3|13
1650964620000|2022-04-26 09:17:00|15549.8|15548.3|15549.8|15547.3|15549.8|15548.3|15548.8|15547.1|358
1650964630000|2022-04-26 09:17:10|15548.8|15548.3|15548.8|15547.3|15549.8|15548.3|15547.8|15546.3|659
1650964640000|2022-04-26 09:17:20|15549.8|15548.3|15548.8|15547.3|15549.8|15548.3|15548.8|15547.3|79
1650964650000|2022-04-26 09:17:30|15549.8|15548.3|15548.8|15547.3|15549.8|15548.3|15548.8|15547.3|104
1650964660000|2022-04-26 09:17:40|15547.8|15546.3|15548.8|15547.3|15548.8|15547.3|15547.8|15546.3|94
1650964670000|2022-04-26 09:17:50|15548.6|15547.1|15548.8|15547.3|15548.8|15547.3|15547.8|15546.3|101
1650964680000|2022-04-26 09:18:00|15549.8|15548.3|15551.8|15550.3|15551.8|15550.3|15549.8|15548.1|163
1650964690000|2022-04-26 09:18:10|15552.1|15549.6|15551.8|15550.3|15552.1|15550.3|15550.8|15549.3|27
1650964700000|2022-04-26 09:18:20|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|25
1650964710000|2022-04-26 09:18:30|15549.8|15548.3|15549.8|15548.3|15549.8|15548.3|15549.8|15548.3|8
1650964720000|2022-04-26 09:18:40|15548.8|15547.3|15548.8|15547.3|15549.8|15548.3|15548.8|15547.3|182
1650964730000|2022-04-26 09:18:50|15547.8|15546.3|15547.8|15546.3|15548.8|15547.3|15547.8|15546.3|12
1650964740000|2022-04-26 09:19:00|15546.8|15545.3|15547.8|15546.3|15547.8|15546.3|15546.8|15545.3|44
1650964750000|2022-04-26 09:19:10|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|56
1650964760000|2022-04-26 09:19:20|15547.8|15546.3|15547.8|15546.3|15547.8|15546.3|15546.8|15545.3|38
1650964770000|2022-04-26 09:19:30|15546.8|15545.3|15545.8|15544.3|15546.8|15546.3|15545.8|15544.3|19
1650964780000|2022-04-26 09:19:40|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|15545.8|15544.3|46
1650964790000|2022-04-26 09:19:50|15548.1|15545.6|15546.8|15545.3|15548.1|15545.6|15546.8|15545.3|380
1650964800000|2022-04-26 09:20:00|15547.8|15546.1|15547.8|15545.3|15548.1|15546.3|15546.8|15545.3|50
1650964810000|2022-04-26 09:20:10|15546.8|15544.3|15546.8|15545.3|15546.8|15545.3|15545.8|15544.3|16
1650964820000|2022-04-26 09:20:20|15547.8|15546.3|15548.8|15547.3|15548.8|15547.3|15547.8|15546.3|243
1650964830000|2022-04-26 09:20:30|15548.3|15546.8|15548.8|15547.3|15549.8|15548.3|15548.3|15546.8|109
1650964840000|2022-04-26 09:20:40|15549.8|15548.3|15549.8|15548.3|15550.8|15549.3|15549.8|15548.3|101
1650964850000|2022-04-26 09:20:50|15548.8|15547.3|15547.8|15546.3|15548.8|15547.3|15547.8|15546.3|35
1650964860000|2022-04-26 09:21:00|15548.8|15547.3|15549.8|15548.3|15549.8|15548.3|15547.8|15546.3|82
1650964870000|2022-04-26 09:21:10|15548.8|15547.3|15551.8|15550.3|15551.8|15550.3|15548.8|15547.3|454
1650964880000|2022-04-26 09:21:20|15550.8|15549.3|15550.8|15548.3|15551.1|15549.3|15549.8|15548.3|36
1650964890000|2022-04-26 09:21:30|15550.1|15548.6|15549.8|15548.3|15550.1|15548.6|15549.8|15548.3|170
1650964900000|2022-04-26 09:21:40|15550.8|15549.3|15550.8|15549.3|15551.6|15550.1|15550.8|15549.3|133
1650964910000|2022-04-26 09:21:50|15553.8|15552.3|15553.8|15552.3|15553.8|15552.3|15553.8|15552.3|57
1650964920000|2022-04-26 09:22:00|15552.8|15551.3|15553.8|15551.3|15553.8|15551.8|15552.8|15551.3|129
1650964930000|2022-04-26 09:22:10|15552.8|15552.3|15551.8|15550.3|15552.8|15552.3|15551.8|15549.3|52
1650964940000|2022-04-26 09:22:20|15552.8|15551.3|15551.8|15550.3|15552.8|15551.3|15551.8|15550.3|156
1650964950000|2022-04-26 09:22:30|||||||||27
1650964960000|2022-04-26 09:22:40|15551.3|15549.8|15551.8|15550.3|15551.8|15550.3|15550.8|15549.3|45
1650964970000|2022-04-26 09:22:50|15550.8|15549.3|15551.8|15549.3|15551.8|15549.6|15550.8|15549.3|69
1650964980000|2022-04-26 09:23:00|15550.8|15548.9|15551.8|15550.3|15551.8|15550.3|15549.8|15548.3|75
1650964990000|2022-04-26 09:23:10|15552.8|15551.3|15553.8|15552.3|15553.8|15552.3|15552.8|15551.3|207
1650965000000|2022-04-26 09:23:20|15554.8|15553.3|15554.8|15553.3|15555.8|15554.3|15554.8|15553.3|120
1650965010000|2022-04-26 09:23:30|15555.8|15554.3|15554.8|15553.3|15556.1|15554.3|15554.8|15553.3|15
1650965020000|2022-04-26 09:23:40|||||||||8
1650965030000|2022-04-26 09:23:50|15554.6|15553.1|15554.8|15552.3|15554.8|15553.3|15553.8|15552.3|44
1650965040000|2022-04-26 09:24:00|15553.8|15551.3|15549.8|15548.3|15553.8|15551.3|15549.8|15548.3|244
1650965050000|2022-04-26 09:24:10|15551.1|15548.6|15550.8|15549.3|15551.1|15549.3|15549.8|15548.3|93
1650965060000|2022-04-26 09:24:20|15551.8|15550.3|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|29
1650965070000|2022-04-26 09:24:30|||||||||21
1650965080000|2022-04-26 09:24:40|15549.8|15548.3|15550.8|15548.3|15550.8|15549.3|15549.8|15548.3|33
1650965090000|2022-04-26 09:24:50|15550.1|15548.6|15550.8|15549.3|15550.8|15549.3|15549.8|15548.3|33
1650965100000|2022-04-26 09:25:00|15551.1|15549.6|15551.8|15550.3|15551.8|15550.3|15550.8|15549.3|69
1650965110000|2022-04-26 09:25:10|15552.1|15550.6|15552.8|15551.3|15552.8|15551.3|15552.1|15550.6|158
1650965120000|2022-04-26 09:25:20|15552.6|15550.3|15552.8|15551.3|15554.1|15552.3|15552.6|15550.3|74
1650965140000|2022-04-26 09:25:40|15553.8|15552.3|15553.8|15551.3|15553.8|15552.3|15553.8|15551.3|93
1650965150000|2022-04-26 09:25:50|15552.8|15550.3|15550.8|15549.3|15552.8|15551.3|15550.8|15549.3|81
1650965160000|2022-04-26 09:26:00|15551.3|15549.8|15551.8|15550.3|15551.8|15550.3|15550.8|15549.3|165
1650965170000|2022-04-26 09:26:10|15551.3|15549.8|15550.8|15549.3|15552.1|15550.3|15550.8|15549.1|13
1650965180000|2022-04-26 09:26:20|15551.8|15549.6|15551.8|15549.3|15551.8|15550.3|15550.8|15549.3|122
1650965190000|2022-04-26 09:26:30|15550.8|15550.3|15551.8|15550.3|15553.8|15552.3|15550.8|15549.3|174
1650965200000|2022-04-26 09:26:40||15549.3||15550.3||15550.3||15549.3|2
1650965210000|2022-04-26 09:26:50|15552.4|15550.9|15552.8|15551.3|15553.8|15552.3|15552.4|15550.9|136
1650965220000|2022-04-26 09:27:00|15553.8|15550.3|15551.8|15550.3|15553.8|15550.3|15551.8|15550.3|122
1650965230000|2022-04-26 09:27:10|15552.8|15551.3|15551.8|15550.3|15552.8|15551.3|15551.8|15550.3|39
1650965240000|2022-04-26 09:27:20|15550.8|15549.3|15549.8|15548.3|15550.8|15549.3|15549.8|15548.3|96
1650965250000|2022-04-26 09:27:30|15550.8|15548.6|15552.8|15551.3|15552.8|15551.3|15549.8|15548.3|165
1650965260000|2022-04-26 09:27:40|15551.8|15550.3|15552.8|15551.3|15552.8|15551.3|15551.8|15550.3|122
1650965270000|2022-04-26 09:27:50|15552.4|15550.9|15551.8|15550.3|15552.4|15550.9|15551.8|15550.3|50
1650965280000|2022-04-26 09:28:00|15552.8|15551.3|15552.8|15551.3|15552.8|15551.3|15552.8|15551.3|99
1650965290000|2022-04-26 09:28:10|15552.3|15550.8|15553.8|15552.3|15553.8|15552.3|15552.3|15550.3|47
1650965300000|2022-04-26 09:28:20|15554.8|15553.3|15553.8|15552.3|15554.8|15553.3|15553.8|15552.1|91
1650965310000|2022-04-26 09:28:30|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|14
1650965320000|2022-04-26 09:28:40|15553.8|15552.3|15552.8|15551.3|15553.8|15552.3|15552.8|15551.3|89
1650965330000|2022-04-26 09:28:50|15553.3|15551.8|15552.8|15551.3|15553.8|15552.3|15552.8|15551.3|63
1650965340000|2022-04-26 09:29:00|||||||||12
1650965350000|2022-04-26 09:29:10|||||||||21
1650965360000|2022-04-26 09:29:20|15551.8|15550.3|15551.8|15550.3|15552.8|15551.3|15551.8|15550.3|302
1650965370000|2022-04-26 09:29:30|15551.6|15549.3|15551.8|15550.3|15551.8|15550.3|15550.1|15548.6|195
1650965380000|2022-04-26 09:29:40|15552.1|15549.6|15552.8|15551.3|15552.8|15551.3|15551.8|15549.6|62
1650965390000|2022-04-26 09:29:50|15553.8|15552.3|15552.8|15551.3|15553.8|15552.3|15552.8|15551.3|225
1650965400000|2022-04-26 09:30:00|15553.8|15552.3|15553.8|15552.3|15554.8|15553.3|15552.8|15551.3|85
1650965410000|2022-04-26 09:30:10|15552.8|15551.3|15553.8|15552.3|15553.8|15552.3|15552.8|15551.1|458
1650965420000|2022-04-26 09:30:20|15553.1|15551.3|15553.8|15552.3|15553.8|15552.3|15553.1|15551.3|83
1650965430000|2022-04-26 09:30:30|15553.4|15551.9|15551.8|15550.3|15553.4|15551.9|15551.8|15550.1|102
1650965440000|2022-04-26 09:30:40|15551.4|15549.9|15551.8|15550.3|15551.8|15550.3|15551.4|15549.9|63
1650965450000|2022-04-26 09:30:50|15551.4|15549.9|15552.8|15551.3|15552.8|15551.3|15551.4|15549.3|37
1650965460000|2022-04-26 09:31:00|15553.6|15551.1|15552.8|15551.3|15553.8|15552.3|15552.8|15551.1|104
1650965480000|2022-04-26 09:31:20|15551.8|15550.3|15553.8|15552.3|15553.8|15552.3|15551.8|15550.3|168
1650965490000|2022-04-26 09:31:30|15554.1|15551.6|15553.8|15552.3|15554.1|15552.3|15553.8|15551.6|90
1650965500000|2022-04-26 09:31:40|15553.3|15551.8|15553.8|15551.3|15554.1|15552.3|15552.8|15551.3|38
1650965510000|2022-04-26 09:31:50|15553|15550.5|15551.8|15550.3|15553|15551.3|15551.8|15550.3|290
1650965520000|2022-04-26 09:32:00|15552.4|15550.9|15552.8|15551.3|15553.4|15551.9|15551.8|15550.3|53
1650965540000|2022-04-26 09:32:20|15553.3|15551.8|15551.8|15550.3|15553.3|15551.8|15551.8|15550.3|131
1650965550000|2022-04-26 09:32:30|15551.3|15549.8|15553.8|15552.3|15553.8|15552.3|15551.3|15549.8|51
1650965560000|2022-04-26 09:32:40|15553.3|15551.8|15551.8|15549.3|15553.8|15552.3|15550.8|15549.3|156
1650965570000|2022-04-26 09:32:50||15550.3||15550.3||15550.3||15550.3|0
1650965580000|2022-04-26 09:33:00|15550.8|15549.3|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|58
1650965590000|2022-04-26 09:33:10|15551.4|15549.9|15551.8|15550.3|15551.8|15550.3|15551.4|15549.9|7
1650965600000|2022-04-26 09:33:20|15552.8|15551.3|15552.8|15551.3|15552.8|15551.3|15552.8|15550.3|63
1650965610000|2022-04-26 09:33:30|15551.8|15550.3|15551.8|15550.3|15552.8|15551.3|15551.8|15550.3|144
1650965620000|2022-04-26 09:33:40|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|64
1650965630000|2022-04-26 09:33:50|15551.8|15550.3|15552.8|15551.3|15552.8|15551.3|15551.8|15550.3|330
1650965640000|2022-04-26 09:34:00|15553.8|15550.3|15552.8|15551.3|15553.8|15551.3|15552.6|15550.3|74
1650965650000|2022-04-26 09:34:10|15552.6|15550.3|15552.8|15551.3|15553.8|15552.3|15552.6|15550.3|137
1650965660000|2022-04-26 09:34:20|15553.6|15551.1|15553.8|15552.3|15553.8|15552.3|15553.6|15551.1|145
1650965670000|2022-04-26 09:34:30|15554.8|15553.3|15553.8|15552.3|15554.8|15553.3|15553.8|15552.3|152
1650965680000|2022-04-26 09:34:40|15552.8|15551.3|15552.8|15551.3|15552.8|15551.3|15552.8|15551.3|3
1650965690000|2022-04-26 09:34:50|15553.8|15552.3|15552.8|15551.3|15554.1|15552.3|15552.8|15551.3|159
1650965710000|2022-04-26 09:35:10|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|69
1650965720000|2022-04-26 09:35:20|||||||||2
1650965730000|2022-04-26 09:35:30|15551.3|15549.8|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|223
1650965740000|2022-04-26 09:35:40|15551.8|15548.3|15551.8|15550.3|15552.1|15550.3|15551.8|15548.3|42
1650965750000|2022-04-26 09:35:50|15552.1|15550.6|15551.8|15550.3|15552.8|15551.3|15551.8|15550.3|107
1650965760000|2022-04-26 09:36:00|||||||||24
1650965770000|2022-04-26 09:36:10|15552.8|15551.3|15550.8|15549.3|15552.8|15551.3|15550.6|15548.3|162
1650965780000|2022-04-26 09:36:20|15549.8|15548.3|15550.8|15549.3|15550.8|15549.3|15549.8|15548.3|146
1650965790000|2022-04-26 09:36:30|15551.8|15549.6|15551.8|15550.3|15552.8|15551.3|15550.8|15549.3|95
1650965800000|2022-04-26 09:36:40|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|83
1650965810000|2022-04-26 09:36:50|||||||||10
1650965820000|2022-04-26 09:37:00|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|82
1650965830000|2022-04-26 09:37:10|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|176
1650965840000|2022-04-26 09:37:20|15551.8|15550.3|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|85
1650965850000|2022-04-26 09:37:30|||||||||77
1650965860000|2022-04-26 09:37:40|15551.8|15550.3|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|215
1650965870000|2022-04-26 09:37:50|15551.8|15550.3|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|34
1650965880000|2022-04-26 09:38:00|15551.8|15550.3|15552.8|15551.3|15552.8|15551.3|15550.8|15549.3|207
1650965890000|2022-04-26 09:38:10|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|6
1650965900000|2022-04-26 09:38:20|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|28
1650965910000|2022-04-26 09:38:30|15549.8|15548.3|15549.8|15548.3|15549.8|15548.3|15549.8|15548.3|60
1650965920000|2022-04-26 09:38:40|15550.4|15548.9|15548.8|15547.3|15550.8|15549.3|15548.4|15546.9|852
1650965930000|2022-04-26 09:38:50|15548.6|15546.1|15547.8|15546.3|15548.8|15547.3|15547.8|15546.1|205
1650965940000|2022-04-26 09:39:00|15546.8|15545.3|15545.8|15544.3|15546.8|15545.3|15545.8|15544.3|517
1650965950000|2022-04-26 09:39:10|15546.8|15545.3|15545.8|15544.3|15546.8|15545.3|15545.8|15544.3|122
1650965960000|2022-04-26 09:39:20|15544.8|15543.3|15543.8|15542.3|15544.8|15543.3|15543.8|15542.1|392
1650965970000|2022-04-26 09:39:30|15544.8|15543.1|15543.8|15542.3|15544.8|15543.1|15543.8|15542.3|68
1650965980000|2022-04-26 09:39:40|15544.8|15543.3|15543.8|15542.3|15544.8|15543.3|15543.8|15542.3|177
1650965990000|2022-04-26 09:39:50|15542.8|15541.3|15543.8|15542.3|15543.8|15542.3|15542.8|15541.3|429
1650966000000|2022-04-26 09:40:00|||||||||82
1650966010000|2022-04-26 09:40:10|15544.8|15543.3|15543.8|15542.3|15544.8|15543.3|15543.8|15542.3|91
1650966020000|2022-04-26 09:40:20|||||||||93
1650966030000|2022-04-26 09:40:30|15544.8|15543.3|15544.8|15543.3|15544.8|15543.3|15543.8|15542.3|28
1650966040000|2022-04-26 09:40:40|15543.8|15542.3|15544.6|15542.1|15544.6|15542.3|15543.8|15542.1|100
1650966050000|2022-04-26 09:40:50|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|15543.4|15541.9|100
1650966060000|2022-04-26 09:41:00|||||||||31
1650966070000|2022-04-26 09:41:10|||||||||35
1650966080000|2022-04-26 09:41:20|15544.4|15542.9|15544.8|15542.3|15544.8|15543.3|15543.8|15542.3|467
1650966090000|2022-04-26 09:41:30|15543.8|15543.3|15543.8|15541.3|15544.1|15543.3|15542.8|15541.3|131
1650966100000|2022-04-26 09:41:40|15543.6|15542.1|15548.8|15547.3|15548.8|15547.3|15543.6|15542.1|238
1650966110000|2022-04-26 09:41:50|15548.3|15546.8|15547.8|15546.3|15548.8|15547.3|15547.8|15546.3|98
1650966120000|2022-04-26 09:42:00|15547.1|15545.6|15548.8|15547.3|15548.8|15547.3|15546.8|15545.3|305
1650966130000|2022-04-26 09:42:10|15547.8|15546.3|15548.8|15547.3|15548.8|15547.3|15547.8|15546.3|172
1650966140000|2022-04-26 09:42:20|15547.8|15546.3|15548.8|15547.3|15548.8|15547.3|15547.8|15546.3|255
1650966150000|2022-04-26 09:42:30|15548.1|15546.3|15546.8|15545.3|15548.1|15546.6|15546.8|15545.3|5
1650966160000|2022-04-26 09:42:40|||||||||17
1650966170000|2022-04-26 09:42:50|||||||||2
1650966180000|2022-04-26 09:43:00|15547.4|15545.9|15548.8|15547.3|15548.8|15547.3|15547.4|15545.9|1135
1650966200000|2022-04-26 09:43:20|||||||||5
1650966210000|2022-04-26 09:43:30|15549.4|15547.9|15546.8|15545.3|15549.8|15548.3|15546.8|15545.1|281
1650966220000|2022-04-26 09:43:40|||||||||2
1650966230000|2022-04-26 09:43:50|||||||||44
1650966240000|2022-04-26 09:44:00|15547.8|15546.3|15548.8|15547.3|15548.8|15547.3|15547.8|15546.3|82
1650966250000|2022-04-26 09:44:10|15548.4|15546.9|15548.8|15547.3|15549.1|15547.3|15547.8|15546.3|120
1650966260000|2022-04-26 09:44:20|15549.3|15547.8|15548.8|15547.3|15550.8|15549.3|15548.8|15547.3|191
1650966270000|2022-04-26 09:44:30|15549.8|15547.1|15548.8|15547.3|15549.8|15547.3|15548.8|15547.1|4
1650966280000|2022-04-26 09:44:40|15549.6|15548.1|15547.8|15546.3|15549.8|15548.3|15547.8|15546.3|17
1650966290000|2022-04-26 09:44:50|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|82
1650966300000|2022-04-26 09:45:00|15547.8|15546.3|15546.8|15545.3|15547.8|15546.3|15546.8|15545.3|66
1650966310000|2022-04-26 09:45:10|15547.3|15545.8|15548.8|15547.3|15548.8|15547.3|15546.8|15545.3|24
1650966320000|2022-04-26 09:45:20|15547.8|15546.3|15547.8|15546.3|15548.8|15547.3|15547.8|15546.3|33
1650966330000|2022-04-26 09:45:30|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|50
1650966340000|2022-04-26 09:45:40|||||||||75
1650966350000|2022-04-26 09:45:50|15549.8|15548.3|15551.8|15550.3|15551.8|15550.3|15549.8|15548.3|64
1650966360000|2022-04-26 09:46:00|15552.8|15551.3|15554.6|15553.1|15554.8|15553.3|15552.8|15551.3|324
1650966370000|2022-04-26 09:46:10|15554.8|15553.3|15553.8|15552.3|15554.8|15553.3|15553.8|15552.3|29
1650966380000|2022-04-26 09:46:20|15552.8|15551.3|15553.8|15552.3|15553.8|15552.3|15552.8|15551.3|83
1650966390000|2022-04-26 09:46:30|15552.8|15551.3|15552.8|15551.3|15552.8|15551.3|15551.8|15550.3|107
1650966400000|2022-04-26 09:46:40|15551.8|15550.3|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|84
1650966410000|2022-04-26 09:46:50|15551.6|15549.1|15550.8|15549.3|15551.8|15550.3|15550.8|15549.1|64
1650966420000|2022-04-26 09:47:00|15551.8|15550.3|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|41
1650966430000|2022-04-26 09:47:10|15551.6|15549.1|15551.8|15550.3|15551.8|15550.3|15551.6|15549.1|29
1650966440000|2022-04-26 09:47:20|15550.8|15549.3|15551.8|15550.3|15551.8|15550.3|15550.8|15549.3|79
1650966450000|2022-04-26 09:47:30|15552.1|15550.6|15550.8|15549.3|15552.1|15550.6|15550.8|15549.3|137
1650966460000|2022-04-26 09:47:40|15551.8|15550.3|15550.8|15549.3|15552.1|15550.3|15550.8|15549.1|101
1650966470000|2022-04-26 09:47:50|15551.8|15549.6|15550.8|15549.3|15551.8|15549.6|15550.8|15549.3|52
1650966480000|2022-04-26 09:48:00|15551.8|15550.3|15551.8|15550.3|15552.1|15550.3|15551.8|15549.3|116
1650966490000|2022-04-26 09:48:10|||||||||91
1650966500000|2022-04-26 09:48:20|15550.8|15549.3|15551.8|15550.3|15551.8|15550.3|15550.8|15549.3|129
1650966510000|2022-04-26 09:48:30|15550.8|15549.3|15550.8|15549.3|15552.1|15550.3|15549.8|15548.3|127
1650966520000|2022-04-26 09:48:40|15550.3|15548.8|15549.8|15548.3|15550.8|15549.3|15549.8|15548.3|108
1650966530000|2022-04-26 09:48:50|15549.4|15547.9|15548.8|15547.3|15549.4|15547.9|15548.8|15547.3|141
1650966540000|2022-04-26 09:49:00|15548.4|15546.9|15547.8|15546.3|15548.8|15547.3|15547.8|15546.1|77
1650966550000|2022-04-26 09:49:10|15548.8|15547.1|15548.8|15547.3|15548.8|15547.3|15548.6|15547.1|1284
1650966560000|2022-04-26 09:49:20|||||||||61
1650966570000|2022-04-26 09:49:30|15548.4|15546.9|15548.8|15547.3|15548.8|15547.3|15548.4|15546.9|107
1650966580000|2022-04-26 09:49:40|15548.3|15546.8|15547.8|15546.3|15549.1|15547.3|15547.8|15546.3|81
1650966590000|2022-04-26 09:49:50|15546.8|15545.3|15546.8|15545.3|15547.8|15545.3|15546.6|15544.3|276
1650966600000|2022-04-26 09:50:00|15547.8|15546.3|15549.8|15548.3|15549.8|15548.3|15547.8|15546.3|116
1650966610000|2022-04-26 09:50:10|||||||||15
1650966620000|2022-04-26 09:50:20|15550.8|15549.3|15549.8|15548.3|15550.8|15549.3|15549.8|15548.3|55
1650966630000|2022-04-26 09:50:30|15550.8|15549.3|15549.8|15548.3|15550.8|15549.3|15549.8|15548.3|48
1650966640000|2022-04-26 09:50:40|15548.8|15547.3|15549.8|15547.3|15549.8|15548.3|15548.8|15547.3|126
1650966650000|2022-04-26 09:50:50||15548.3||15548.3||15548.3||15548.3|30
1650966660000|2022-04-26 09:51:00|15548.8|15547.3|15547.8|15546.3|15549.8|15547.6|15547.8|15546.3|195
1650966670000|2022-04-26 09:51:10|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|59
1650966680000|2022-04-26 09:51:20|15547.8|15546.3|15547.8|15546.3|15548.8|15546.6|15547.8|15546.3|49
1650966690000|2022-04-26 09:51:30|15548.8|15547.3|15547.8|15546.3|15548.8|15547.3|15547.8|15546.3|127
1650966700000|2022-04-26 09:51:40|||||||||10
1650966710000|2022-04-26 09:51:50|15546.8|15545.3|15546.8|15545.3|15547.8|15546.3|15546.8|15545.3|272
1650966720000|2022-04-26 09:52:00|15546.4|15544.9|15547.8|15546.3|15547.8|15546.3|15545.8|15544.3|145
1650966730000|2022-04-26 09:52:10|15548.4|15546.9|15547.8|15546.3|15548.8|15547.3|15547.8|15546.3|36
1650966740000|2022-04-26 09:52:20|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|15548.3|15546.8|65
1650966750000|2022-04-26 09:52:30|15547.8|15546.3|15547.8|15546.3|15549.1|15546.6|15547.8|15546.3|61
1650966760000|2022-04-26 09:52:40|15546.8|15545.3|15545.8|15544.3|15546.8|15545.3|15545.8|15544.3|29
1650966770000|2022-04-26 09:52:50|||||||||21
1650966780000|2022-04-26 09:53:00|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|36
1650966790000|2022-04-26 09:53:10|||||||||2
1650966800000|2022-04-26 09:53:20|||||||||33
1650966810000|2022-04-26 09:53:30|15545.8|15544.3|15542.8|15541.3|15545.8|15544.3|15542.8|15541.3|569
1650966820000|2022-04-26 09:53:40|||||||||38
1650966830000|2022-04-26 09:53:50|15541.6|15540.3|15542.8|15541.3|15542.8|15541.3|15541.6|15540.1|134
1650966840000|2022-04-26 09:54:00|15543.8|15542.3|15542.8|15541.3|15543.8|15542.3|15542.8|15541.3|75
1650966850000|2022-04-26 09:54:10|||||||||1
1650966860000|2022-04-26 09:54:20|||||||||3
1650966870000|2022-04-26 09:54:30|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|57
1650966880000|2022-04-26 09:54:40|15544.6|15542.1|15543.8|15542.3|15544.6|15542.3|15543.8|15541.3|154
1650966890000|2022-04-26 09:54:50|15542.8|15541.3|15541.6|15540.1|15542.8|15541.3|15541.6|15540.1|51
1650966900000|2022-04-26 09:55:00|15542.6|15541.3|15542.8|15541.3|15542.8|15541.3|15541.6|15540.1|71
1650966910000|2022-04-26 09:55:10|15543.8|15542.1|15542.8|15541.3|15543.8|15542.3|15542.8|15541.3|76
1650966920000|2022-04-26 09:55:20|||||||||7
1650966930000|2022-04-26 09:55:30|||||||||6
1650966940000|2022-04-26 09:55:40|15542.6|15541.1|15542.8|15541.3|15542.8|15541.3|15542.6|15541.1|94
1650966950000|2022-04-26 09:55:50|15543.4|15541.9|15542.8|15541.3|15543.4|15541.9|15542.8|15541.3|33
1650966960000|2022-04-26 09:56:00|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|15542.8|15541.3|80
1650966970000|2022-04-26 09:56:10|||||||||8
1650966980000|2022-04-26 09:56:20|||||||||20
1650966990000|2022-04-26 09:56:30|15542.8|15541.3|15543.8|15542.3|15544.8|15542.9|15542.8|15541.3|137
1650967000000|2022-04-26 09:56:40|15544.4|15542.9|15544.8|15543.3|15544.8|15543.3|15543.8|15542.3|119
1650967010000|2022-04-26 09:56:50|||||||||56
1650967020000|2022-04-26 09:57:00|15543.8|15542.3|15543.8|15542.3|15544.8|15542.6|15543.8|15542.3|18
1650967030000|2022-04-26 09:57:10|||||||||1
1650967040000|2022-04-26 09:57:20|||||||||7
1650967050000|2022-04-26 09:57:30|15544.8|15543.3|15544.8|15543.3|15545.8|15544.3|15544.8|15543.1|202
1650967060000|2022-04-26 09:57:40|15543.8|15542.3|15545.8|15544.3|15545.8|15544.3|15543.8|15542.3|271
1650967070000|2022-04-26 09:57:50|15544.8|15543.3|15547.8|15546.3|15548.1|15546.3|15544.8|15543.3|67
1650967080000|2022-04-26 09:58:00|15547.4|15545.3|15546.8|15545.3|15547.8|15546.3|15546.8|15545.3|35
1650967090000|2022-04-26 09:58:10|15547.8|15544.3|15545.8|15544.3|15547.8|15545.3|15545.8|15544.3|40
1650967100000|2022-04-26 09:58:20|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|30
1650967110000|2022-04-26 09:58:30|||||||||5
1650967120000|2022-04-26 09:58:40|15546.3|15544.8|15546.8|15545.3|15547.1|15545.3|15545.8|15544.3|115
1650967130000|2022-04-26 09:58:50|||||||||25
1650967140000|2022-04-26 09:59:00|15546.6|15544.3|15545.8|15544.3|15546.6|15544.3|15545.8|15544.1|112
1650967150000|2022-04-26 09:59:10|15546.8|15545.3|15546.8|15545.3|15547.8|15546.3|15546.8|15545.3|460
1650967160000|2022-04-26 09:59:20|||||||||1
1650967170000|2022-04-26 09:59:30|15547.8|15546.3|15546.8|15545.3|15547.8|15546.3|15546.8|15545.3|67
1650967180000|2022-04-26 09:59:40|15545.8|15544.3|15545.8|15544.3|15546.8|15545.3|15545.8|15544.3|162
1650967190000|2022-04-26 09:59:50|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|46
1650967200000|2022-04-26 10:00:00|15547.8|15546.3|15546.8|15545.3|15547.8|15546.3|15546.8|15545.3|47
1650967210000|2022-04-26 10:00:10||15544.3||15545.3||15545.3||15544.3|23
1650967220000|2022-04-26 10:00:20|15546.3|15544.8|15547.8|15546.3|15547.8|15546.3|15546.3|15544.8|348
1650967240000|2022-04-26 10:00:40|||||||||20
1650967250000|2022-04-26 10:00:50|||||||||5
1650967260000|2022-04-26 10:01:00|15546.8|15545.3|15545.8|15544.3|15547.8|15546.3|15545.8|15544.3|120
1650967270000|2022-04-26 10:01:10|||||||||44
1650967280000|2022-04-26 10:01:20|15544.8|15543.3|15544.8|15543.3|15545.8|15544.1|15544.8|15543.3|61
1650967290000|2022-04-26 10:01:30|15545.8|15544.3|15545.8|15544.3|15545.8|15544.3|15545.8|15544.3|31
1650967300000|2022-04-26 10:01:40|||||||||26
1650967310000|2022-04-26 10:01:50|||||||||4
1650967320000|2022-04-26 10:02:00|||||||||7
1650967330000|2022-04-26 10:02:10|15546.8|15545.3|15547.8|15546.3|15548.1|15546.3|15546.8|15545.3|279
1650967340000|2022-04-26 10:02:20|||||||||4
1650967350000|2022-04-26 10:02:30|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|97
1650967360000|2022-04-26 10:02:40|||||||||3
1650967370000|2022-04-26 10:02:50|||||||||11
1650967380000|2022-04-26 10:03:00|15549.8|15548.3|15550.8|15549.3|15550.8|15549.3|15549.8|15548.3|169
1650967390000|2022-04-26 10:03:10|15550.6|15548.3|15551.8|15550.3|15551.8|15550.3|15550.6|15548.3|24
1650967400000|2022-04-26 10:03:20|15552.8|15551.3|15552.8|15551.3|15552.8|15551.3|15551.8|15550.3|83
1650967410000|2022-04-26 10:03:30|15552.4|15550.9|15552.8|15550.3|15552.8|15551.3|15552.3|15550.3|132
1650967420000|2022-04-26 10:03:40|15553.3|15551.3|15552.8|15551.3|15553.3|15551.8|15552.8|15551.3|164
1650967430000|2022-04-26 10:03:50|||||||||7
1650967440000|2022-04-26 10:04:00|15551.8|15550.3|15552.8|15551.3|15552.8|15551.3|15551.8|15550.1|44
1650967450000|2022-04-26 10:04:10|15553.8|15552.3|15553.8|15552.3|15553.8|15552.3|15552.8|15551.3|193
1650967460000|2022-04-26 10:04:20|15553.3|15551.8|15551.8|15550.3|15553.8|15552.1|15551.8|15550.3|101
1650967470000|2022-04-26 10:04:30|15551.3|15549.8|15550.8|15549.3|15551.8|15550.3|15550.8|15549.3|156
1650967480000|2022-04-26 10:04:40|15550.4|15548.9|15551.8|15550.3|15551.8|15550.3|15549.8|15548.3|65
1650967490000|2022-04-26 10:04:50|15551.6|15550.1|15550.8|15549.3|15551.6|15550.1|15549.8|15548.3|119
1650967500000|2022-04-26 10:05:00|15551.3|15549.8|15551.8|15550.3|15551.8|15550.3|15550.8|15549.3|9
1650967510000|2022-04-26 10:05:10|||||||||67
1650967520000|2022-04-26 10:05:20|15550.8|15549.3|15551.8|15550.3|15552.1|15550.3|15550.8|15549.3|42
1650967530000|2022-04-26 10:05:30|15552.3|15550.8|15553.8|15552.3|15553.8|15552.3|15552.3|15550.3|70
1650967540000|2022-04-26 10:05:40|15553.6|15552.1|15552.8|15551.3|15553.8|15552.3|15552.8|15551.3|29
1650967550000|2022-04-26 10:05:50|||||||||23
1650967560000|2022-04-26 10:06:00|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|38
1650967570000|2022-04-26 10:06:10|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15549.8|15548.1|275
1650967580000|2022-04-26 10:06:20|15551.8|15548.3|15552.1|15549.6|15552.1|15550.3|15551.8|15548.3|91
1650967590000|2022-04-26 10:06:30|15551.8|15549.3|15551.8|15550.3|15552.3|15550.3|15550.8|15549.3|88
1650967600000|2022-04-26 10:06:40|15552.8|15551.3|15551.8|15550.3|15552.8|15551.3|15551.8|15550.3|35
1650967610000|2022-04-26 10:06:50|15551.1|15549.3|15550.8|15549.3|15551.1|15549.6|15550.8|15549.3|3
1650967620000|2022-04-26 10:07:00|||||||||1
1650967630000|2022-04-26 10:07:10|15549.8|15548.3|15550.8|15549.3|15550.8|15549.3|15549.8|15548.3|24
1650967640000|2022-04-26 10:07:20|||||||||2
1650967650000|2022-04-26 10:07:30|15549.8|15548.3|15550.8|15549.3|15550.8|15549.3|15549.8|15548.3|106
1650967660000|2022-04-26 10:07:40|15549.8|15548.3|15549.8|15548.3|15550.8|15548.6|15549.8|15548.3|60
1650967670000|2022-04-26 10:07:50|15550.8|15549.3|15548.8|15547.3|15550.8|15549.3|15548.8|15547.3|234
1650967680000|2022-04-26 10:08:00|15549.8|15548.3|15549.8|15547.3|15549.8|15548.3|15548.8|15547.3|26
1650967690000|2022-04-26 10:08:10|15548.8|15548.3|15548.8|15547.3|15550.1|15548.3|15548.8|15547.1|123
1650967700000|2022-04-26 10:08:20|15549.8|15548.3|15549.8|15548.3|15549.8|15548.3|15548.8|15547.3|42
1650967710000|2022-04-26 10:08:30|||||||||2
1650967720000|2022-04-26 10:08:40|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|57
1650967730000|2022-04-26 10:08:50|15549.8|15548.3|15549.8|15548.3|15549.8|15548.3|15549.8|15548.3|89
1650967740000|2022-04-26 10:09:00|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|85
1650967750000|2022-04-26 10:09:10|15549.8|15548.3|15549.8|15548.3|15550.8|15548.3|15549.8|15548.3|93
1650967760000|2022-04-26 10:09:20|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15550.8|15549.3|15
1650967770000|2022-04-26 10:09:30|15550.6|15548.1|15550.8|15549.3|15550.8|15549.3|15549.8|15548.1|149
1650967780000|2022-04-26 10:09:40|15549.8|15548.3|15549.8|15548.3|15550.8|15549.3|15549.8|15548.3|79
1650967790000|2022-04-26 10:09:50|15550.3|15548.8|15549.8|15548.3|15550.4|15548.9|15549.8|15548.3|595
1650967800000|2022-04-26 10:10:00|15550.8|15548.6|15549.8|15548.3|15550.8|15548.6|15549.8|15548.3|30
1650967810000|2022-04-26 10:10:10|||||||||257
1650967820000|2022-04-26 10:10:20|||||||||2
1650967830000|2022-04-26 10:10:30|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|15548.3|15546.8|345
1650967840000|2022-04-26 10:10:40|||||||||22
1650967850000|2022-04-26 10:10:50|15549.8|15548.3|15549.8|15548.3|15549.8|15548.3|15549.6|15547.3|127
1650967860000|2022-04-26 10:11:00|15549.4|15547.9|15547.8|15546.3|15549.8|15548.3|15547.8|15546.3|172
1650967870000|2022-04-26 10:11:10|15546.8|15545.3|15546.8|15545.3|15547.8|15546.3|15546.8|15545.3|96
1650967880000|2022-04-26 10:11:20|||||||||13
1650967890000|2022-04-26 10:11:30|15547.8|15546.3|15547.8|15546.3|15547.8|15546.3|15547.8|15546.3|231
1650967900000|2022-04-26 10:11:40|15547.4|15545.9|15546.8|15545.3|15547.4|15545.9|15546.8|15545.3|104
1650967910000|2022-04-26 10:11:50|||||||||11
1650967920000|2022-04-26 10:12:00|15546.6|15545.1|15546.8|15545.3|15546.8|15545.3|15545.8|15544.3|437
1650967930000|2022-04-26 10:12:10|15545.8|15544.3|15545.8|15544.3|15545.8|15544.3|15545.8|15544.3|64
1650967940000|2022-04-26 10:12:20|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|15546.8|15545.3|410
1650967950000|2022-04-26 10:12:30|15545.8|15544.3|15545.8|15544.3|15545.8|15544.3|15545.8|15544.3|102
1650967960000|2022-04-26 10:12:40|15545.3|15543.8|15544.8|15543.3|15545.8|15543.8|15543.8|15542.3|134
1650967970000|2022-04-26 10:12:50|15543.8|15542.3|15544.8|15542.3|15544.8|15543.3|15543.8|15542.3|20
1650967980000|2022-04-26 10:13:00|15544.6|15543.3|15544.8|15542.3|15544.8|15543.3|15543.8|15542.1|18
1650967990000|2022-04-26 10:13:10|15544.1|15542.6|15542.8|15541.3|15544.1|15542.6|15542.8|15541.3|190
1650968000000|2022-04-26 10:13:20|||||||||3
1650968010000|2022-04-26 10:13:30|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|15543.8|15542.3|141
1650968020000|2022-04-26 10:13:40|15543.3|15541.8|15543.8|15542.3|15543.8|15542.3|15543.3|15541.3|95
1650968030000|2022-04-26 10:13:50|15542.8|15541.3|15542.8|15541.3|15544.8|15543.3|15542.8|15541.3|258
1650968040000|2022-04-26 10:14:00|15543.8|15542.3|15542.8|15541.3|15543.8|15542.3|15542.8|15541.3|70
1650968050000|2022-04-26 10:14:10|15543.8|15542.3|15543.8|15542.3|15544.1|15542.3|15543.8|15541.3|211
1650968060000|2022-04-26 10:14:20|15543.3|15541.8|15543.8|15541.3|15543.8|15542.3|15542.8|15541.3|47
1650968070000|2022-04-26 10:14:30|15543.6|15542.1|15543.8|15542.3|15543.8|15542.3|15542.8|15541.3|98
1650968080000|2022-04-26 10:14:40|15544.4|15542.9|15544.8|15543.3|15544.8|15543.3|15543.8|15542.3|85
1650968090000|2022-04-26 10:14:50||15542.3||15542.3||15542.3||15542.3|17
1650968100000|2022-04-26 10:15:00|15544.1|15542.6|15545.8|15543.3|15545.8|15544.3|15543.8|15542.3|21
1650968110000|2022-04-26 10:15:10|15545.6|15543.1|15545.8|15544.3|15545.8|15544.3|15544.8|15543.1|58
1650968120000|2022-04-26 10:15:20|15544.8|15543.3|15544.3|15542.8|15544.8|15543.3|15543.8|15542.3|39
1650968130000|2022-04-26 10:15:30|15544.8|15543.3|15544.8|15543.3|15544.8|15543.3|15544.6|15543.1|2
1650968140000|2022-04-26 10:15:40|15545.8|15544.3|15545.8|15544.3|15545.8|15544.3|15545.8|15544.3|29
1650968150000|2022-04-26 10:15:50|15546.8|15545.3|15547.8|15546.3|15549.1|15546.6|15546.8|15545.3|131
1650968160000|2022-04-26 10:16:00|15548.3|15546.8|15547.8|15546.3|15548.8|15547.3|15547.8|15546.3|68
1650968170000|2022-04-26 10:16:10|15548.3|15546.8|15548.8|15546.3|15548.8|15547.3|15548.3|15546.3|69
1650968180000|2022-04-26 10:16:20|15548.6|15547.3|15548.8|15547.3|15548.8|15547.3|15548.1|15546.1|49
1650968190000|2022-04-26 10:16:30|15550.1|15546.3|15548.8|15547.3|15550.1|15547.6|15548.8|15546.3|88
1650968200000|2022-04-26 10:16:40|||||||||1
1650968210000|2022-04-26 10:16:50|15549.8|15548.3|15550.8|15549.3|15550.8|15549.3|15549.8|15547.6|79
1650968220000|2022-04-26 10:17:00|15551.1|15548.3|15550.8|15549.3|15551.1|15549.3|15549.8|15548.3|7
1650968230000|2022-04-26 10:17:10|15551.1|15548.6|15549.8|15548.3|15551.1|15549.3|15549.8|15548.3|56
1650968240000|2022-04-26 10:17:20|15550.8|15549.3|15552.8|15550.3|15552.8|15550.3|15550.8|15549.3|180
1650968250000|2022-04-26 10:17:30|15553.1|15550.6|15552.8|15550.3|15553.1|15551.3|15551.8|15550.3|35
1650968260000|2022-04-26 10:17:40|15552.6|15550.1|15550.8|15549.3|15552.8|15551.3|15550.8|15549.3|54
1650968270000|2022-04-26 10:17:50|15551.8|15550.3|15552.8|15550.3|15552.8|15550.3|15551.8|15549.3|414
1650968280000|2022-04-26 10:18:00|15551.8|15551.3|15552.8|15551.3|15552.8|15551.3|15551.8|15550.3|32
1650968290000|2022-04-26 10:18:10|||||||||1
1650968300000|2022-04-26 10:18:20|15551.8|15550.3|15552.9|15551.4|15552.9|15551.4|15551.8|15550.3|8
1650968310000|2022-04-26 10:18:30|15553.9|15552.4|15552.9|15551.4|15553.9|15552.4|15552.9|15551.4|187
1650968320000|2022-04-26 10:18:40|15553.4|15551.9|15553.9|15552.4|15554.1|15552.4|15553.4|15551.4|29
1650968330000|2022-04-26 10:18:50|||||||||8
1650968340000|2022-04-26 10:19:00|||||||||41
1650968350000|2022-04-26 10:19:10|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|57
1650968360000|2022-04-26 10:19:20|15553.9|15552.4|15554.9|15553.4|15554.9|15553.4|15553.9|15552.4|140
1650968380000|2022-04-26 10:19:40|||||||||2
1650968390000|2022-04-26 10:19:50|15553.9|15552.4|15553.9|15552.4|15553.9|15552.4|15553.9|15552.4|183
1650968400000|2022-04-26 10:20:00|15554.3|15552.8|15554.9|15553.4|15555.1|15553.4|15553.9|15552.1|329
1650968410000|2022-04-26 10:20:10|15553.9|15552.4|15553.9|15552.4|15553.9|15552.4|15552.9|15551.4|103
1650968420000|2022-04-26 10:20:20|15552.9|15551.4|15551.9|15550.4|15552.9|15551.4|15551.9|15550.4|45
1650968430000|2022-04-26 10:20:30|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|148
1650968440000|2022-04-26 10:20:40|15551.9|15550.4|15552.9|15550.4|15552.9|15551.4|15551.9|15550.4|45
1650968450000|2022-04-26 10:20:50|15551.9|15551.4|15553.9|15552.4|15553.9|15552.4|15551.9|15551.4|243
1650968460000|2022-04-26 10:21:00|15552.9|15551.4|15552.9|15551.4|15553.9|15552.4|15552.9|15551.4|64
1650968470000|2022-04-26 10:21:10||15550.4||15550.4||15551.4||15550.4|142
1650968480000|2022-04-26 10:21:20|15551.9|15550.6|15552.9|15550.4|15553.1|15550.6|15551.9|15550.1|18
1650968490000|2022-04-26 10:21:30|15551.9|15551.4|15551.9|15550.4|15552.9|15551.4|15551.9|15550.1|121
1650968500000|2022-04-26 10:21:40|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|14
1650968510000|2022-04-26 10:21:50|15553.9|15552.4|15554.9|15553.4|15556.1|15554.4|15553.9|15552.4|286
1650968520000|2022-04-26 10:22:00|15555.1|15552.6|15555.9|15554.4|15555.9|15554.4|15553.9|15552.1|73
1650968530000|2022-04-26 10:22:10|15556.9|15555.4|15555.9|15554.4|15556.9|15555.4|15555.9|15554.4|383
1650968540000|2022-04-26 10:22:20|15555.4|15553.9|15555.9|15554.4|15555.9|15554.4|15554.9|15553.4|36
1650968550000|2022-04-26 10:22:30|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|19
1650968560000|2022-04-26 10:22:40|15553.9|15552.4|15553.9|15552.4|15553.9|15553.4|15553.9|15552.4|20
1650968570000|2022-04-26 10:22:50|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|69
1650968580000|2022-04-26 10:23:00|15551.9|15550.4|15552.9|15551.4|15552.9|15551.4|15551.9|15550.4|85
1650968590000|2022-04-26 10:23:10|||||||||4
1650968600000|2022-04-26 10:23:20|15553.3|15551.8|15553.9|15552.4|15553.9|15552.4|15553.3|15551.8|105
1650968610000|2022-04-26 10:23:30|15552.9|15551.4|15552.9|15550.4|15552.9|15551.4|15551.9|15550.1|111
1650968620000|2022-04-26 10:23:40|15552.1|15550.6|15551.9|15550.4|15552.9|15550.6|15551.9|15550.4|102
1650968630000|2022-04-26 10:23:50|15551.4|15549.9|15551.9|15550.4|15551.9|15550.4|15550.9|15549.4|150
1650968640000|2022-04-26 10:24:00|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|31
1650968650000|2022-04-26 10:24:10|15553.9|15552.1|15553.9|15552.4|15553.9|15552.4|15553.6|15552.1|10
1650968660000|2022-04-26 10:24:20|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|20
1650968670000|2022-04-26 10:24:30|15554.1|15551.6|15554.9|15553.4|15554.9|15553.4|15553.9|15551.6|33
1650968680000|2022-04-26 10:24:40|15554.4|15552.9|15553.9|15552.4|15554.4|15552.9|15553.9|15552.4|26
1650968690000|2022-04-26 10:24:50|15554.3|15552.8|15554.9|15552.4|15554.9|15553.4|15553.9|15552.4|114
1650968700000|2022-04-26 10:25:00|15554.6|15553.1|15555.9|15553.4|15555.9|15554.4|15554.6|15553.1|32
1650968710000|2022-04-26 10:25:10|15554.9|15553.8|15555.9|15554.4|15555.9|15554.4|15554.9|15553.1|56
1650968720000|2022-04-26 10:25:20|15555.4|15553.9|15554.9|15553.4|15555.4|15553.9|15554.9|15553.4|43
1650968730000|2022-04-26 10:25:30|15555.9|15554.4|15555.9|15554.4|15555.9|15554.4|15555.9|15553.4|71
1650968740000|2022-04-26 10:25:40|15556.9|15555.4|15556.9|15555.4|15556.9|15555.4|15555.9|15554.4|213
1650968750000|2022-04-26 10:25:50|||||||||101
1650968760000|2022-04-26 10:26:00|15555.9|15554.4|15555.9|15554.4|15557.1|15554.6|15555.9|15554.4|53
1650968770000|2022-04-26 10:26:10|||||||||10
1650968780000|2022-04-26 10:26:20|||||||||16
1650968790000|2022-04-26 10:26:30|15556.9|15555.4|15556.9|15555.4|15556.9|15555.4|15556.9|15555.4|13
1650968800000|2022-04-26 10:26:40|15555.9|15554.4|15555.9|15554.4|15556.9|15554.6|15555.9|15554.4|192
1650968810000|2022-04-26 10:26:50|15555.6|15554.1|15555.9|15554.4|15555.9|15554.4|15554.9|15553.4|6
1650968820000|2022-04-26 10:27:00|||||||||3
1650968830000|2022-04-26 10:27:10|||||||||1
1650968840000|2022-04-26 10:27:20|||||||||2
1650968850000|2022-04-26 10:27:30|15554.9|15553.4|15554.9|15553.4|15555.9|15554.4|15554.9|15553.4|65
1650968860000|2022-04-26 10:27:40|15553.9|15552.4|15554.9|15553.4|15554.9|15553.4|15553.9|15552.4|15
1650968870000|2022-04-26 10:27:50|||||||||13
1650968880000|2022-04-26 10:28:00|15555.9|15553.6|15554.9|15553.4|15555.9|15553.6|15554.9|15553.4|22
1650968890000|2022-04-26 10:28:10|15556.1|15553.6|15554.9|15553.4|15556.1|15554.4|15554.9|15553.4|22
1650968900000|2022-04-26 10:28:20|15555.3|15553.8|15555.9|15554.4|15555.9|15554.4|15555.3|15553.8|12
1650968910000|2022-04-26 10:28:30|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|14
1650968920000|2022-04-26 10:28:40|||||||||99
1650968930000|2022-04-26 10:28:50|15555.3|15553.8|15554.9|15553.4|15555.3|15553.8|15554.9|15553.4|78
1650968940000|2022-04-26 10:29:00|15555.9||15554.9||15555.9||15554.9||11
1650968950000|2022-04-26 10:29:10||15552.4||15553.4||15553.4||15552.4|33
1650968960000|2022-04-26 10:29:20|||||||||17
1650968970000|2022-04-26 10:29:30|15555.9|15554.4|15555.9|15554.4|15555.9|15554.4|15555.9|15554.4|15
1650968990000|2022-04-26 10:29:50|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|5
1650969000000|2022-04-26 10:30:00|15555.9|15554.4|15555.9|15554.4|15555.9|15554.4|15555.9|15554.4|7
1650969010000|2022-04-26 10:30:10|15554.9|15553.4|15554.9|15553.4|15555.9|15554.4|15554.9|15553.4|78
1650969020000|2022-04-26 10:30:20|15553.9|15552.4|15553.9|15552.4|15554.9|15553.4|15553.9|15552.4|50
1650969030000|2022-04-26 10:30:30|15554.9||15553.9||15554.9||15553.9||15
1650969040000|2022-04-26 10:30:40|||||||||14
1650969050000|2022-04-26 10:30:50|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|15554.9|15553.4|27
1650969060000|2022-04-26 10:31:00|||||||||43
1650969070000|2022-04-26 10:31:10|15553.9|15552.4|15554.9|15553.4|15554.9|15553.4|15553.9|15552.4|72
1650969090000|2022-04-26 10:31:30|15555.4|15553.9|15555.9|15554.4|15556.9|15555.4|15555.4|15553.9|239
1650969100000|2022-04-26 10:31:40|||||||||36
1650969110000|2022-04-26 10:31:50|||||||||10
1650969120000|2022-04-26 10:32:00|15554.9|15553.4|15555.9|15554.4|15555.9|15554.4|15554.9|15553.1|96
1650969130000|2022-04-26 10:32:10|15554.9|15553.4|15555.9|15554.4|15555.9|15554.4|15554.9|15553.4|31
1650969140000|2022-04-26 10:32:20|15555.1|15553.4|15554.9|15553.4|15555.1|15553.6|15554.9|15553.4|12
1650969150000|2022-04-26 10:32:30|15555.9|15554.4|15555.9|15554.4|15555.9|15554.4|15554.9|15553.4|14
1650969160000|2022-04-26 10:32:40|||||||||5
1650969180000|2022-04-26 10:33:00|15555.6|15553.1|15555.9|15553.4|15555.9|15553.4|15554.9|15553.1|334
1650969190000|2022-04-26 10:33:10|15554.9|15554.4|15554.9|15553.4|15555.9|15554.4|15554.9|15553.4|40
1650969200000|2022-04-26 10:33:20|15555.9|15554.4|15554.9|15553.4|15555.9|15554.4|15554.9|15553.4|20
1650969210000|2022-04-26 10:33:30|||||||||1
1650969220000|2022-04-26 10:33:40|||||||||6
1650969230000|2022-04-26 10:33:50|15553.9|15552.4|15553.9|15552.4|15553.9|15552.4|15553.9|15552.4|175
1650969240000|2022-04-26 10:34:00|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|28
1650969250000|2022-04-26 10:34:10|||||||||3
1650969260000|2022-04-26 10:34:20|15552.4|15550.9|15551.9|15550.4|15552.4|15550.9|15550.9|15549.4|350
1650969270000|2022-04-26 10:34:30|15552.1|15549.6|15550.9|15549.4|15552.1|15549.6|15550.9|15549.4|70
1650969280000|2022-04-26 10:34:40|15551.9|15550.4|15551.9|15550.4|15552.1|15550.4|15550.9|15549.4|18
1650969290000|2022-04-26 10:34:50|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|18
1650969300000|2022-04-26 10:35:00|||||||||8
1650969310000|2022-04-26 10:35:10|15554.9|15553.4|15553.9|15551.4|15554.9|15553.4|15552.9|15551.4|287
1650969320000|2022-04-26 10:35:20|15554.1|15551.6|15552.9|15551.4|15554.1|15552.4|15552.9|15551.4|43
1650969340000|2022-04-26 10:35:40|15553.1|15550.4|15551.9|15550.4|15553.1|15551.4|15551.9|15550.4|168
1650969350000|2022-04-26 10:35:50|15551.4|15549.9|15551.9|15550.4|15552.1|15550.4|15550.9|15549.4|216
1650969360000|2022-04-26 10:36:00|15550.9|15549.4|15550.9|15549.4|15550.9|15550.4|15549.9|15548.4|152
1650969370000|2022-04-26 10:36:10|15550.4|15548.9|15549.9|15548.4|15550.9|15549.4|15549.9|15548.4|304
1650969380000|2022-04-26 10:36:20|15550.1|15548.6|15549.9|15548.4|15550.9|15549.4|15549.9|15548.4|25
1650969390000|2022-04-26 10:36:30|15550.9|15549.4|15549.9|15548.4|15550.9|15549.4|15549.9|15548.1|56
1650969400000|2022-04-26 10:36:40|15550.9|15549.4|15550.9|15548.4|15550.9|15549.4|15549.9|15548.4|8
1650969410000|2022-04-26 10:36:50|15550.6|15549.1|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|12
1650969420000|2022-04-26 10:37:00|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15550.9|15549.4|36
1650969430000|2022-04-26 10:37:10|15551.6|15550.1|15550.9|15549.4|15552.9|15551.4|15550.9|15549.1|77
1650969440000|2022-04-26 10:37:20|15551.9|15549.1|15550.9|15549.4|15551.9|15549.4|15550.9|15549.1|8
1650969450000|2022-04-26 10:37:30|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15551.6|15549.4|49
1650969460000|2022-04-26 10:37:40|15551.6|15550.1|15552.9|15551.4|15552.9|15551.4|15551.6|15549.4|40
1650969470000|2022-04-26 10:37:50|||||||||6
1650969480000|2022-04-26 10:38:00|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15551.1|15549.6|72
1650969490000|2022-04-26 10:38:10|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|41
1650969500000|2022-04-26 10:38:20|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|122
1650969510000|2022-04-26 10:38:30|15550.9||15549.9||15550.9||15549.9||61
1650969520000|2022-04-26 10:38:40|||||||||4
1650969530000|2022-04-26 10:38:50|15549.6|15547.1|15549.9|15548.4|15549.9|15548.4|15548.9|15547.1|175
1650969540000|2022-04-26 10:39:00|||||||||39
1650969550000|2022-04-26 10:39:10|15549.4|15547.4|15549.9|15548.4|15549.9|15548.4|15549.4|15547.4|113
1650969560000|2022-04-26 10:39:20|15550.9|15549.4|15549.9|15548.4|15551.1|15549.4|15549.9|15548.4|46
1650969570000|2022-04-26 10:39:30|15550.4|15548.9|15550.9|15549.4|15550.9|15549.4|15549.9|15548.1|131
1650969580000|2022-04-26 10:39:40|15551.1|15548.6|15550.9|15549.4|15551.1|15549.4|15549.9|15548.4|68
1650969590000|2022-04-26 10:39:50|15551.9|15549.6|15550.9|15549.4|15551.9|15549.6|15549.9|15548.4|23
1650969600000|2022-04-26 10:40:00|15549.9|15548.4|15549.9|15548.4|15550.6|15548.4|15549.9|15548.1|4
1650969610000|2022-04-26 10:40:10|15550.1|15548.6|15549.9|15548.4|15551.1|15548.6|15549.9|15548.4|43
1650969620000|2022-04-26 10:40:20|15548.9|15547.4|15550.1|15547.6|15550.1|15548.4|15548.9|15547.4|82
1650969630000|2022-04-26 10:40:30|15549.9|15547.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.1|36
1650969640000|2022-04-26 10:40:40|15549.9||15548.9||15549.9||15548.9||11
1650969650000|2022-04-26 10:40:50|||||||||26
1650969660000|2022-04-26 10:41:00|||||||||2
1650969680000|2022-04-26 10:41:20|15549.9|15548.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|53
1650969690000|2022-04-26 10:41:30|15551.9|15550.4|15550.9|15549.4|15551.9|15550.4|15550.9|15549.4|81
1650969700000|2022-04-26 10:41:40|15551.9|15550.4|15550.9|15548.4|15551.9|15550.4|15550.4|15548.4|90
1650969710000|2022-04-26 10:41:50||15549.4||15549.4||15549.4||15549.4|18
1650969720000|2022-04-26 10:42:00|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|6
1650969730000|2022-04-26 10:42:10|15550.9|15549.4|15551.9|15550.4|15551.9|15550.4|15550.9|15549.1|30
1650969740000|2022-04-26 10:42:20|15552.9|15551.4|15553.9|15552.4|15553.9|15552.4|15551.9|15550.4|66
1650969750000|2022-04-26 10:42:30|||||||||30
1650969760000|2022-04-26 10:42:40|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|12
1650969770000|2022-04-26 10:42:50|15551.9|15550.4|15552.9|15551.4|15552.9|15551.4|15551.9|15550.4|50
1650969780000|2022-04-26 10:43:00|||||||||1
1650969790000|2022-04-26 10:43:10|15551.3|15549.8|15551.9|15550.4|15552.9|15551.4|15551.3|15549.4|108
1650969800000|2022-04-26 10:43:20|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|15550.4|15548.9|71
1650969810000|2022-04-26 10:43:30|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|5
1650969820000|2022-04-26 10:43:40|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|14
1650969830000|2022-04-26 10:43:50|||||||||2
1650969840000|2022-04-26 10:44:00|15549.4|15547.9|15549.9|15548.4|15549.9|15548.4|15548.3|15546.8|441
1650969850000|2022-04-26 10:44:10|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|534
1650969860000|2022-04-26 10:44:20|15547.4|15545.9|15546.9|15545.4|15547.4|15545.9|15546.9|15545.4|314
1650969870000|2022-04-26 10:44:30|15547.9|15546.4|15547.9|15546.4|15548.9|15547.4|15546.9|15545.4|263
1650969880000|2022-04-26 10:44:40|15546.9|15545.4|15547.9|15545.4|15548.1|15546.4|15546.9|15545.1|19
1650969890000|2022-04-26 10:44:50|15546.9|15546.4|15546.9|15545.4|15546.9|15546.4|15546.9|15545.4|104
1650969900000|2022-04-26 10:45:00|15547.9|15546.4|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|139
1650969910000|2022-04-26 10:45:10|15545.9|15544.4|15545.9|15544.4|15546.9|15544.6|15545.9|15544.4|109
1650969920000|2022-04-26 10:45:20|||||||||3
1650969930000|2022-04-26 10:45:30|15544.9|15543.4|15544.9|15543.4|15544.9|15544.4|15544.9|15543.4|16
1650969940000|2022-04-26 10:45:40|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|49
1650969950000|2022-04-26 10:45:50|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|23
1650969960000|2022-04-26 10:46:00|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|35
1650969970000|2022-04-26 10:46:10|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|23
1650969980000|2022-04-26 10:46:20|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.4|15543.9|74
1650969990000|2022-04-26 10:46:30|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|90
1650970000000|2022-04-26 10:46:40|15545.9|15544.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|31
1650970010000|2022-04-26 10:46:50|15545.9|15544.4|15547.9|15546.4|15547.9|15546.4|15545.9|15544.1|100
1650970020000|2022-04-26 10:47:00|||||||||19
1650970030000|2022-04-26 10:47:10|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|6
1650970040000|2022-04-26 10:47:20|||||||||1
1650970060000|2022-04-26 10:47:40|||||||||1
1650970080000|2022-04-26 10:48:00|15547.9|15546.4|15546.9|15545.4|15548.4|15546.4|15546.9|15545.4|34
1650970090000|2022-04-26 10:48:10|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|4
1650970100000|2022-04-26 10:48:20|15548.9|15547.4|15550.9|15549.4|15550.9|15549.4|15548.9|15547.4|36
1650970110000|2022-04-26 10:48:30|15550.4|15548.9|15549.9|15548.4|15550.4|15548.9|15549.9|15548.4|40
1650970120000|2022-04-26 10:48:40|||||||||51
1650970130000|2022-04-26 10:48:50|15548.9|15547.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|64
1650970140000|2022-04-26 10:49:00|||||||||50
1650970150000|2022-04-26 10:49:10|||||||||100
1650970160000|2022-04-26 10:49:20|15549.9|15548.4|15548.9|15546.4|15549.9|15548.4|15548.9|15546.4|145
1650970170000|2022-04-26 10:49:30|15547.9|15546.9|15549.9|15548.4|15549.9|15548.4|15547.9|15546.9|124
1650970180000|2022-04-26 10:49:40|||||||||2
1650970190000|2022-04-26 10:49:50|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|20
1650970210000|2022-04-26 10:50:10|15549.9|15548.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|26
1650970220000|2022-04-26 10:50:20|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|12
1650970230000|2022-04-26 10:50:30|15550.9|15549.1|15548.9|15547.4|15550.9|15549.4|15548.9|15547.4|187
1650970240000|2022-04-26 10:50:40|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|38
1650970250000|2022-04-26 10:50:50|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|31
1650970260000|2022-04-26 10:51:00|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.3|15545.8|148
1650970270000|2022-04-26 10:51:10|||||||||1
1650970280000|2022-04-26 10:51:20|||||||||4
1650970290000|2022-04-26 10:51:30|15546.9|15545.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.4|85
1650970300000|2022-04-26 10:51:40|15546.9|15545.4|15545.9|15544.4|15546.9|15545.4|15545.9|15544.4|65
1650970310000|2022-04-26 10:51:50|15544.9|15543.4|15543.4|15541.9|15544.9|15543.4|15543.4|15541.9|110
1650970320000|2022-04-26 10:52:00|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|15542.9|15541.1|126
1650970330000|2022-04-26 10:52:10|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|41
1650970340000|2022-04-26 10:52:20|15545.3|15543.8|15544.9|15543.4|15545.9|15544.4|15543.9|15542.4|255
1650970350000|2022-04-26 10:52:30|15545.6|15543.1|15545.6|15543.1|15545.6|15543.1|15545.6|15543.1|53
1650970360000|2022-04-26 10:52:40|15545.9|15543.4|15546.9|15544.4|15546.9|15545.4|15544.9|15543.4|76
1650970370000|2022-04-26 10:52:50|15545.9|15545.4|15545.9|15544.4|15545.9|15545.4|15545.9|15544.4|17
1650970390000|2022-04-26 10:53:10|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|11
1650970410000|2022-04-26 10:53:30|15545.9|15544.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|26
1650970420000|2022-04-26 10:53:40|||||||||1
1650970430000|2022-04-26 10:53:50|15545.9|15544.4|15545.9|15544.4|15546.9|15545.4|15545.9|15544.4|105
1650970440000|2022-04-26 10:54:00|||||||||2
1650970450000|2022-04-26 10:54:10|15546.6|15545.1|15546.9|15545.4|15546.9|15545.4|15546.6|15545.1|98
1650970460000|2022-04-26 10:54:20|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.6|15545.4|21
1650970470000|2022-04-26 10:54:30|15546.9|15545.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.4|63
1650970480000|2022-04-26 10:54:40|||||||||2
1650970500000|2022-04-26 10:55:00|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.1|23
1650970510000|2022-04-26 10:55:10|15548.9|15546.6|15547.9|15546.4|15548.9|15546.6|15546.9|15545.4|51
1650970520000|2022-04-26 10:55:20|15546.9|15545.4|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|84
1650970530000|2022-04-26 10:55:30|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|27
1650970540000|2022-04-26 10:55:40|15546.9|15545.4|15547.6|15546.1|15547.9|15546.1|15546.9|15545.4|88
1650970550000|2022-04-26 10:55:50|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.4|74
1650970560000|2022-04-26 10:56:00|15547.3|15545.8|15546.9|15545.4|15547.9|15545.8|15546.9|15545.4|136
1650970570000|2022-04-26 10:56:10|15546.6|15544.1|15546.9|15545.4|15546.9|15545.4|15545.9|15543.4|197
1650970580000|2022-04-26 10:56:20|15547.4|15545.9|15546.9|15545.4|15547.4|15545.9|15546.9|15545.4|157
1650970590000|2022-04-26 10:56:30|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.4|41
1650970600000|2022-04-26 10:56:40|15546.9|15545.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.1|101
1650970610000|2022-04-26 10:56:50|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|196
1650970620000|2022-04-26 10:57:00|15548.3|15546.8|15547.9|15546.4|15548.3|15546.8|15547.9|15546.4|19
1650970630000|2022-04-26 10:57:10|15547.4|15545.9|15546.9|15545.4|15547.4|15545.9|15546.9|15545.4|27
1650970640000|2022-04-26 10:57:20|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|58
1650970650000|2022-04-26 10:57:30|||||||||21
1650970670000|2022-04-26 10:57:50|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|297
1650970680000|2022-04-26 10:58:00|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|102
1650970690000|2022-04-26 10:58:10|15546.9|15545.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.4|129
1650970700000|2022-04-26 10:58:20|15547.3|15545.8|15547.9|15546.4|15548.9|15546.8|15546.9|15545.4|161
1650970710000|2022-04-26 10:58:30|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|74
1650970720000|2022-04-26 10:58:40|15548.4|15546.9|15547.9|15546.4|15548.4|15546.9|15547.9|15546.4|83
1650970730000|2022-04-26 10:58:50||15545.4||15545.4||15545.4||15545.4|107
1650970740000|2022-04-26 10:59:00|15546.9|15546.4|15546.9|15545.4|15547.9|15546.4|15546.9|15545.1|78
1650970750000|2022-04-26 10:59:10|15547.4|15545.9|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|55
1650970760000|2022-04-26 10:59:20|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|27
1650970770000|2022-04-26 10:59:30|15548.9||15547.9||15548.9||15547.9||45
1650970780000|2022-04-26 10:59:40|||||||||6
1650970790000|2022-04-26 10:59:50|15546.9|15545.4|15548.9|15547.4|15548.9|15547.4|15546.9|15545.4|49
1650970800000|2022-04-26 11:00:00|15547.9|15546.4|15546.9|15545.4|15548.9|15547.4|15546.9|15545.4|89
1650970810000|2022-04-26 11:00:10|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15544.9|15543.4|99
1650970820000|2022-04-26 11:00:20|15544.9|15543.4|15545.9|15544.4|15545.9|15544.4|15544.9|15543.4|20
1650970830000|2022-04-26 11:00:30|15546.9|15545.4|15545.9|15544.4|15547.1|15545.4|15545.9|15544.4|50
1650970840000|2022-04-26 11:00:40|||||||||3
1650970850000|2022-04-26 11:00:50|||||||||2
1650970860000|2022-04-26 11:01:00|15546.9|15545.4|15546.9|15544.4|15546.9|15545.4|15545.9|15544.1|34
1650970870000|2022-04-26 11:01:10|15546.1|15544.6|15545.9|15544.4|15546.3|15544.8|15545.9|15544.4|12
1650970880000|2022-04-26 11:01:20|15544.9|15543.4|15544.9|15543.4|15545.9|15544.4|15544.9|15543.4|40
1650970890000|2022-04-26 11:01:30|15545.9|15544.4|15544.9|15543.4|15545.9|15544.4|15544.9|15543.4|32
1650970900000|2022-04-26 11:01:40|15543.9|15542.4|15543.9|15542.4|15545.1|15543.4|15543.9|15542.4|5
1650970910000|2022-04-26 11:01:50|15544.9||15543.9||15544.9||15543.9||32
1650970920000|2022-04-26 11:02:00|15542.9|15541.4|15543.9|15542.4|15543.9|15542.4|15542.9|15541.4|109
1650970930000|2022-04-26 11:02:10|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|15543.9|15542.4|20
1650970940000|2022-04-26 11:02:20|15545.9|15544.4|15547.9|15546.4|15547.9|15546.4|15545.9|15544.4|69
1650970950000|2022-04-26 11:02:30|15546.9|15545.4|15546.9|15544.4|15546.9|15545.4|15545.9|15544.1|54
1650970960000|2022-04-26 11:02:40|15545.9|15545.4|15544.9|15543.4|15546.9|15545.4|15544.9|15543.4|45
1650970970000|2022-04-26 11:02:50|15545.4|15543.9|15544.9|15543.4|15545.9|15544.4|15544.9|15543.4|110
1650970980000|2022-04-26 11:03:00|15545.4|15543.9|15541.6|15540.1|15545.4|15543.9|15541.6|15540.1|298
1650970990000|2022-04-26 11:03:10|15542.6||15541.6||15542.6||15541.6||10
1650971000000|2022-04-26 11:03:20|||||||||9
1650971010000|2022-04-26 11:03:30||15539.1||15540.1||15540.1||15539.1|2
1650971020000|2022-04-26 11:03:40|15540.6|15539.1|15541.6|15540.1|15541.6|15540.1|15540.6|15539.1|105
1650971030000|2022-04-26 11:03:50|15542.6|15541.1|15542.9|15541.4|15542.9|15541.4|15542.6|15541.1|118
1650971050000|2022-04-26 11:04:10|15543.6|15541.1|15544.9|15542.4|15544.9|15543.4|15543.6|15541.1|375
1650971060000|2022-04-26 11:04:20|15544.6|15543.1|15543.9|15542.4|15544.9|15543.4|15543.9|15542.4|42
1650971100000|2022-04-26 11:05:00|15545.1|15542.6|15544.6|15543.1|15545.1|15543.4|15544.6|15542.6|58
1650971110000|2022-04-26 11:05:10|15544.9|15542.4|15544.6|15543.1|15544.9|15543.4|15543.9|15542.4|93
1650971120000|2022-04-26 11:05:20|15543.9|15542.4|15544.9|15542.4|15544.9|15542.4|15543.9|15542.4|153
1650971130000|2022-04-26 11:05:30|15545.9|15543.4|15546.9|15545.4|15546.9|15545.4|15545.9|15543.4|235
1650971140000|2022-04-26 11:05:40|15545.9|15544.4|15546.9|15544.4|15546.9|15544.9|15545.9|15544.4|62
1650971150000|2022-04-26 11:05:50|15545.9||15545.9||15545.9||15545.9||26
1650971160000|2022-04-26 11:06:00|||||||||6
1650971170000|2022-04-26 11:06:10|||||||||4
1650971180000|2022-04-26 11:06:20|||||||||6
1650971190000|2022-04-26 11:06:30|||||||||1
1650971200000|2022-04-26 11:06:40|||||||||1
1650971210000|2022-04-26 11:06:50|||||||||2
1650971220000|2022-04-26 11:07:00|||||||||4
1650971230000|2022-04-26 11:07:10|15546.1|15543.6|15544.9|15543.4|15546.1|15544.4|15544.6|15542.1|120
1650971240000|2022-04-26 11:07:20|15543.9|15542.4|15543.9|15542.4|15544.9|15542.6|15543.9|15542.1|30
1650971250000|2022-04-26 11:07:30|15544.9|15543.1|15543.9|15542.4|15544.9|15543.1|15543.9|15542.4|9
1650971260000|2022-04-26 11:07:40|||||||||2
1650971270000|2022-04-26 11:07:50|15542.9|15541.4|15542.9|15541.4|15542.9|15541.4|15542.9|15541.4|90
1650971280000|2022-04-26 11:08:00|15542.6|15540.1|15542.6|15541.1|15542.9|15541.4|15542.6|15540.1|195
1650971290000|2022-04-26 11:08:10|15542.9|15541.4|15540.6|15539.1|15542.9|15541.4|15540.6|15539.1|21
1650971300000|2022-04-26 11:08:20|||||||||9
1650971310000|2022-04-26 11:08:30|15540.1|15538.6|15540.6|15539.1|15540.6|15539.1|15539.6|15538.1|61
1650971320000|2022-04-26 11:08:40|15539.6|15538.1|15540.6|15538.1|15540.6|15538.1|15539.6|15537.8|9
1650971330000|2022-04-26 11:08:50|15539.9|15538.4|15539.6|15538.1|15540.6|15539.1|15539.6|15538.1|9
1650971340000|2022-04-26 11:09:00|15540.1|15538.6|15540.6|15539.1|15540.6|15539.1|15540.1|15538.6|35
1650971350000|2022-04-26 11:09:10|15539.6|15538.1|15539.6|15538.1|15540.6|15539.1|15539.1|15537.6|132
1650971360000|2022-04-26 11:09:20|15540.6|15539.1|15539.6|15538.1|15540.6|15539.1|15539.6|15538.1|120
1650971370000|2022-04-26 11:09:30|||||||||9
1650971380000|2022-04-26 11:09:40|15539.1|15537.6|15538.6|15537.1|15539.1|15537.6|15538.6|15537.1|160
1650971390000|2022-04-26 11:09:50|||||||||63
1650971400000|2022-04-26 11:10:00|15539.6||15538.6||15539.6||15538.6||7
1650971410000|2022-04-26 11:10:10|15539.6|15538.1|15539.6|15538.1|15539.6|15538.1|15539.6|15538.1|19
1650971420000|2022-04-26 11:10:20|15540.6|15539.1|15541.6|15540.1|15541.6|15540.1|15540.6|15539.1|57
1650971430000|2022-04-26 11:10:30|15541.1|15539.6|15541.6|15540.1|15541.6|15540.1|15540.6|15539.1|73
1650971440000|2022-04-26 11:10:40|15540.6|15539.1|15539.6|15538.1|15540.6|15539.1|15539.6|15538.1|9
1650971450000|2022-04-26 11:10:50|15539.1|15537.6|15538.6|15537.1|15539.6|15537.6|15538.6|15537.1|48
1650971460000|2022-04-26 11:11:00|15539.6|15538.1|15538.6|15537.1|15539.6|15538.1|15538.6|15537.1|223
1650971470000|2022-04-26 11:11:10|15537.6|15536.1|15538.6|15537.1|15538.6|15537.1|15537.6|15536.1|94
1650971480000|2022-04-26 11:11:20|15537.6|15536.1|15538.6|15537.1|15538.6|15537.1|15537.6|15536.1|27
1650971490000|2022-04-26 11:11:30|15537.6|15536.1|15538.6|15536.1|15538.6|15537.1|15537.6|15535.8|28
1650971500000|2022-04-26 11:11:40|15538.3|15536.8|15538.6|15537.1|15538.6|15537.1|15538.3|15536.8|122
1650971510000|2022-04-26 11:11:50|15539.6|15537.8|15540.6|15539.1|15540.6|15539.1|15539.3|15537.1|128
1650971520000|2022-04-26 11:12:00|15541.1|15539.6|15540.6|15539.1|15541.6|15540.1|15540.6|15539.1|163
1650971530000|2022-04-26 11:12:10|15541.6|15540.1|15541.6|15540.1|15541.6|15540.1|15540.6|15539.1|52
1650971540000|2022-04-26 11:12:20|15540.6|15539.1|15540.6|15539.1|15540.6|15539.1|15540.6|15539.1|12
1650971550000|2022-04-26 11:12:30|15541.6|15540.1|15540.6|15539.1|15541.6|15540.1|15540.6|15539.1|20
1650971560000|2022-04-26 11:12:40|15541.6|15540.1|15541.6|15540.1|15541.6|15540.1|15541.6|15539.1|24
1650971570000|2022-04-26 11:12:50|15540.6|15539.1|15540.6|15539.1|15540.6|15539.1|15539.6|15538.1|142
1650971580000|2022-04-26 11:13:00|15539.9|15538.1|15540.6|15539.1|15540.6|15539.1|15539.3|15537.1|81
1650971590000|2022-04-26 11:13:10|15541.6|15540.1|15540.9|15539.4|15541.9|15540.1|15540.6|15539.1|25
1650971600000|2022-04-26 11:13:20|15540.6|15539.1|15541.6|15539.1|15541.9|15540.1|15540.6|15539.1|21
1650971610000|2022-04-26 11:13:30|15540.6|15540.1|15541.6|15540.1|15541.6|15540.1|15540.6|15540.1|66
1650971630000|2022-04-26 11:13:50|15542.9|15540.4|15542.9|15541.4|15543.9|15542.4|15541.6|15540.1|31
1650971640000|2022-04-26 11:14:00|15543.9|15542.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.1|52
1650971650000|2022-04-26 11:14:10|15541.6|15540.1|15540.6|15539.1|15541.6|15540.1|15540.6|15539.1|27
1650971660000|2022-04-26 11:14:20|15541.6|15540.1|15541.6|15540.1|15542.6|15541.1|15541.6|15539.8|49
1650971670000|2022-04-26 11:14:30|15542.6|15540.8|15542.9|15541.4|15542.9|15541.4|15542.3|15540.8|75
1650971680000|2022-04-26 11:14:40|15543.1|15540.6|15542.6|15540.1|15543.1|15540.6|15542.6|15540.1|24
1650971690000|2022-04-26 11:14:50|15541.9|15540.4|15542.9|15541.4|15542.9|15541.4|15541.6|15540.1|34
1650971700000|2022-04-26 11:15:00|||||||||25
1650971710000|2022-04-26 11:15:10|15542.6|15540.4|15542.6|15540.1|15542.9|15541.4|15542.6|15540.1|17
1650971720000|2022-04-26 11:15:20|15541.9|15540.4|15541.6|15540.1|15541.9|15540.4|15541.6|15540.1|1
1650971730000|2022-04-26 11:15:30|15542.9|15541.4|15542.6|15540.1|15542.9|15541.4|15542.6|15540.1|22
1650971740000|2022-04-26 11:15:40|15542.9|15541.1|15542.9|15541.4|15542.9|15541.4|15542.9|15541.1|0
1650971750000|2022-04-26 11:15:50|15541.6|15540.1|15541.6|15540.1|15542.9|15541.4|15540.6|15539.1|62
1650971760000|2022-04-26 11:16:00|15540.6|15539.1|15540.6|15539.1|15541.6|15539.4|15540.6|15539.1|22
1650971770000|2022-04-26 11:16:10|15539.6|15538.1|15539.6|15538.1|15539.6|15538.1|15539.6|15538.1|34
1650971780000|2022-04-26 11:16:20|15540.1|15538.6|15539.6|15538.1|15540.3|15538.6|15539.6|15537.8|85
1650971790000|2022-04-26 11:16:30|||||||||1
1650971800000|2022-04-26 11:16:40|15540.1|15538.6|15539.6|15538.1|15540.1|15538.6|15539.6|15538.1|43
1650971810000|2022-04-26 11:16:50|15540.6|15539.1|15539.6|15538.1|15540.6|15539.1|15539.6|15538.1|48
1650971820000|2022-04-26 11:17:00|15538.6|15537.1|15538.6|15537.1|15539.6|15538.1|15538.6|15537.1|28
1650971830000|2022-04-26 11:17:10|15539.1|15537.6|15540.6|15539.1|15540.6|15539.1|15539.1|15537.6|55
1650971840000|2022-04-26 11:17:20|15541.6|15540.1|15542.3|15539.8|15542.9|15541.4|15541.6|15539.8|27
1650971850000|2022-04-26 11:17:30|15542.6|15540.1|15542.9|15541.4|15542.9|15541.4|15542.3|15540.1|54
1650971860000|2022-04-26 11:17:40|||||||||14
1650971870000|2022-04-26 11:17:50|15543.9|15542.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.4|22
1650971880000|2022-04-26 11:18:00|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|18
1650971890000|2022-04-26 11:18:10|||||||||3
1650971900000|2022-04-26 11:18:20|15542.9|15541.4|15543.9|15542.4|15543.9|15542.4|15542.9|15541.4|26
1650971910000|2022-04-26 11:18:30|15544.4|15542.9|15542.9|15541.4|15544.4|15542.9|15542.9|15541.4|176
1650971920000|2022-04-26 11:18:40|||||||||26
1650971930000|2022-04-26 11:18:50|||||||||1
1650971950000|2022-04-26 11:19:10|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|2
1650971960000|2022-04-26 11:19:20|15544.9|15543.4|15544.9|15543.4|15545.9|15544.4|15544.9|15543.4|28
1650971980000|2022-04-26 11:19:40|||||||||10
1650971990000|2022-04-26 11:19:50|15543.9|15542.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.4|32
1650972000000|2022-04-26 11:20:00|15543.9|15542.4|15544.9|15543.4|15544.9|15543.4|15543.9|15542.4|102
1650972010000|2022-04-26 11:20:10|15543.9|15542.4|15543.9|15542.4|15544.9|15543.4|15543.9|15542.4|823
1650972020000|2022-04-26 11:20:20|15544.9|15542.6|15544.9|15543.4|15544.9|15543.4|15543.9|15542.4|9
1650972030000|2022-04-26 11:20:30|15545.9|15544.4|15544.9|15543.4|15546.1|15544.4|15544.9|15543.1|18
1650972040000|2022-04-26 11:20:40|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|33
1650972050000|2022-04-26 11:20:50|15545.4|15543.9|15544.9|15542.4|15545.4|15543.9|15544.9|15542.4|138
1650972060000|2022-04-26 11:21:00||15543.4||15543.4||15543.4||15543.4|1
1650972070000|2022-04-26 11:21:10|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|17
1650972080000|2022-04-26 11:21:20|15544.9|15543.4|15543.9|15542.4|15544.9|15543.4|15543.9|15542.4|111
1650972090000|2022-04-26 11:21:30|15544.9|15543.4|15543.9|15542.4|15544.9|15543.4|15543.9|15542.4|795
1650972100000|2022-04-26 11:21:40|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|39
1650972110000|2022-04-26 11:21:50|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|349
1650972120000|2022-04-26 11:22:00|15542.9|15541.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.4|215
1650972130000|2022-04-26 11:22:10|15542.6|15540.1|15542.9|15541.4|15543.1|15541.4|15541.6|15540.1|17
1650972140000|2022-04-26 11:22:20|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|15542.9|15541.4|31
1650972150000|2022-04-26 11:22:30|15542.9|15541.4|15541.6|15540.1|15543.9|15542.4|15541.6|15540.1|248
1650972160000|2022-04-26 11:22:40|15542.9|15541.4|15543.9|15542.4|15543.9|15542.4|15542.6|15540.1|30
1650972180000|2022-04-26 11:23:00|15542.9|15541.4|15542.9|15541.4|15542.9|15541.4|15542.9|15541.4|95
1650972190000|2022-04-26 11:23:10|15543.3|15541.8|15543.9|15541.4|15543.9|15542.4|15542.9|15541.4|53
1650972200000|2022-04-26 11:23:20|15543.6|15542.1|15543.9|15542.4|15543.9|15542.4|15543.6|15542.1|2
1650972210000|2022-04-26 11:23:30|15542.9|15541.4|15542.9|15541.4|15542.9|15541.4|15542.9|15541.4|123
1650972220000|2022-04-26 11:23:40|||||||||1
1650972230000|2022-04-26 11:23:50|15541.6|15540.1|15541.6|15540.1|15541.6|15540.1|15540.6|15539.1|90
1650972240000|2022-04-26 11:24:00|15542.9|15541.4|15542.6|15540.1|15542.9|15541.4|15542.6|15540.1|30
1650972250000|2022-04-26 11:24:10|15541.6|15539.7|15540.6|15539.1|15541.6|15539.7|15540.6|15539.1|107
1650972260000|2022-04-26 11:24:20|||||||||39
1650972270000|2022-04-26 11:24:30|15541.6|15540.1|15541.6|15540.1|15541.6|15540.1|15541.6|15540.1|115
1650972280000|2022-04-26 11:24:40|15540.6|15539.1|15541.6|15540.1|15541.6|15540.1|15540.6|15539.1|59
1650972290000|2022-04-26 11:24:50|15540.6|15539.1|15540.6|15539.1|15541.6|15540.1|15540.6|15539.1|78
1650972300000|2022-04-26 11:25:00|15539.6|15538.1|15539.6|15538.1|15540.6|15539.1|15539.6|15538.1|72
1650972310000|2022-04-26 11:25:10|||||||||20
1650972320000|2022-04-26 11:25:20|15540.6|15539.1|15540.6|15539.1|15540.6|15539.1|15539.6|15538.1|39
1650972330000|2022-04-26 11:25:30|15540.9|15538.4|15541.6|15539.1|15541.6|15540.1|15539.6|15538.1|194
1650972340000|2022-04-26 11:25:40||15540.1||15540.1||15540.1||15540.1|0
1650972350000|2022-04-26 11:25:50|||||||||109
1650972360000|2022-04-26 11:26:00|15542.9|15541.4|15543.9|15542.4|15543.9|15542.4|15542.9|15541.4|36
1650972370000|2022-04-26 11:26:10|15544.9||15543.9||15544.9||15543.9||37
1650972380000|2022-04-26 11:26:20|15544.9|15543.4|15545.2|15542.7|15545.2|15543.4|15543.9|15542.4|62
1650972390000|2022-04-26 11:26:30|15544.9|15543.4|15545.9|15544.4|15546.2|15544.4|15544.9|15543.4|15
1650972400000|2022-04-26 11:26:40|||||||||8
1650972410000|2022-04-26 11:26:50|||||||||6
1650972420000|2022-04-26 11:27:00|15546.9|15544.8|15546.9|15545.4|15546.9|15545.4|15545.9|15544.8|45
1650972440000|2022-04-26 11:27:20|15547.9|15545.7|15546.9|15545.4|15547.9|15545.7|15546.9|15545.4|46
1650972450000|2022-04-26 11:27:30|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|49
1650972460000|2022-04-26 11:27:40|15546.9|15544.7|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|33
1650972470000|2022-04-26 11:27:50|15546.3|15544.8|15546.9|15544.4|15546.9|15545.4|15545.9|15544.4|140
1650972480000|2022-04-26 11:28:00|15546.4|15544.9|15546.9|15545.4|15546.9|15545.4|15546.4|15544.9|21
1650972490000|2022-04-26 11:28:10|15545.9|15544.4|15545.9|15544.4|15546.9|15545.4|15545.9|15544.4|75
1650972500000|2022-04-26 11:28:20|||||||||28
1650972510000|2022-04-26 11:28:30|15546.3|15544.8|15545.9|15544.4|15546.3|15544.8|15545.9|15544.4|12
1650972520000|2022-04-26 11:28:40|||||||||3
1650972530000|2022-04-26 11:28:50|15546.2|15543.7|15544.9|15543.4|15546.2|15544.4|15544.9|15543.4|23
1650972540000|2022-04-26 11:29:00|15545.9|15543.7|15545.9|15544.4|15545.9|15544.4|15544.9|15543.4|13
1650972550000|2022-04-26 11:29:10|15546.9|15545.1|15547.9|15546.4|15547.9|15546.4|15546.6|15545.1|25
1650972560000|2022-04-26 11:29:20|15548.3|15546.8|15547.9|15546.4|15548.3|15546.8|15547.9|15546.4|108
1650972570000|2022-04-26 11:29:30|15548.9|15547.4|15548.6|15547.1|15548.9|15547.4|15547.9|15546.4|46
1650972580000|2022-04-26 11:29:40|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|71
1650972590000|2022-04-26 11:29:50|15546.9|15545.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.4|46
1650972610000|2022-04-26 11:30:10|15547.6|15546.1|15546.9|15545.4|15547.6|15546.1|15546.9|15545.4|7
1650972620000|2022-04-26 11:30:20|15547.2|15545.7|15547.9|15545.4|15547.9|15546.4|15546.9|15545.4|52
1650972630000|2022-04-26 11:30:30|15547.6|15546.1|15547.9|15546.4|15548.9|15546.4|15547.6|15546.1|22
1650972640000|2022-04-26 11:30:40|||||||||8
1650972650000|2022-04-26 11:30:50|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15545.9|15544.4|91
1650972660000|2022-04-26 11:31:00|15547.9|15546.4|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|89
1650972670000|2022-04-26 11:31:10|15547.9|15546.4|15546.9|15545.4|15548.2|15546.4|15546.9|15545.4|37
1650972680000|2022-04-26 11:31:20|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|15545.9|15544.4|44
1650972690000|2022-04-26 11:31:30|||||||||72
1650972700000|2022-04-26 11:31:40|||||||||5
1650972710000|2022-04-26 11:31:50|15546.2|15543.4|15544.9|15543.4|15546.2|15544.4|15544.9|15543.4|9
1650972720000|2022-04-26 11:32:00|||||||||5
1650972730000|2022-04-26 11:32:10|||||||||24
1650972750000|2022-04-26 11:32:30|15545.3|15543.8|15544.9|15543.4|15545.9|15544.4|15544.9|15543.1|18
1650972760000|2022-04-26 11:32:40|15545.2|15542.4|15544.9|15542.4|15545.2|15543.4|15544.6|15542.4|375
1650972770000|2022-04-26 11:32:50|15543.9|15542.7|15544.9|15543.4|15544.9|15543.4|15543.9|15542.7|54
1650972780000|2022-04-26 11:33:00|15545.4|15543.9|15544.9|15543.4|15545.9|15543.9|15544.9|15543.4|12
1650972790000|2022-04-26 11:33:10|15545.9|15543.7|15544.9|15543.4|15545.9|15544.4|15544.9|15543.4|8
1650972800000|2022-04-26 11:33:20|||||||||1
1650972810000|2022-04-26 11:33:30|15545.9|15543.7|15544.9|15543.4|15545.9|15543.7|15544.9|15543.4|7
1650972820000|2022-04-26 11:33:40|15545.9|15543.7|15545.9|15544.4|15545.9|15544.4|15544.9|15543.4|7
1650972830000|2022-04-26 11:33:50|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|24
1650972840000|2022-04-26 11:34:00|15547.9|15546.4|15546.9|15545.4|15548.2|15546.4|15546.9|15544.4|132
1650972850000|2022-04-26 11:34:10|15547.9|15546.4|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|15
1650972860000|2022-04-26 11:34:20|15547.3|15545.8|15547.9|15546.4|15547.9|15546.4|15547.3|15545.8|44
1650972870000|2022-04-26 11:34:30|15546.9|15545.4|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|36
1650972880000|2022-04-26 11:34:40|15547.9|15546.1|15546.9|15545.4|15547.9|15546.4|15546.9|15545.4|19
1650972890000|2022-04-26 11:34:50|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|154
1650972900000|2022-04-26 11:35:00|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|67
1650972910000|2022-04-26 11:35:10|||||||||116
1650972920000|2022-04-26 11:35:20|||||||||53
1650972930000|2022-04-26 11:35:30|15547.3|15545.8|15546.9|15545.4|15547.3|15545.8|15546.9|15545.4|24
1650972940000|2022-04-26 11:35:40|||||||||15
1650972950000|2022-04-26 11:35:50|||||||||3
1650972960000|2022-04-26 11:36:00|||||||||14
1650972970000|2022-04-26 11:36:10|15545.9|15544.4|15544.9|15543.4|15545.9|15544.4|15544.9|15543.4|65
1650972990000|2022-04-26 11:36:30|15543.9|15542.4|15542.9|15541.4|15544.2|15542.4|15542.9|15541.4|169
1650973000000|2022-04-26 11:36:40|||||||||9
1650973010000|2022-04-26 11:36:50|||||||||1
1650973020000|2022-04-26 11:37:00|15541.9|15540.4|15542.9|15541.4|15542.9|15541.4|15541.6|15540.1|51
1650973040000|2022-04-26 11:37:20|||||||||63
1650973050000|2022-04-26 11:37:30|||||||||5
1650973070000|2022-04-26 11:37:50|15542.6|15541.1|15542.9|15541.4|15542.9|15541.4|15542.6|15541.1|28
1650973080000|2022-04-26 11:38:00|15542.3|15540.8|15542.9|15541.4|15543.4|15541.9|15542.1|15540.6|24
1650973090000|2022-04-26 11:38:10|||||||||137
1650973100000|2022-04-26 11:38:20|15543.9|15542.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.4|55
1650973110000|2022-04-26 11:38:30|||||||||1
1650973120000|2022-04-26 11:38:40|15543.9|15542.1|15544.9|15543.4|15544.9|15543.4|15543.6|15542.1|54
1650973140000|2022-04-26 11:39:00|15544.4|15542.9|15544.9|15543.4|15544.9|15543.4|15543.9|15542.1|115
1650973150000|2022-04-26 11:39:10|15544.2|15542.7|15542.9|15541.4|15544.2|15542.7|15542.9|15541.4|6
1650973160000|2022-04-26 11:39:20|||||||||35
1650973170000|2022-04-26 11:39:30|||||||||269
1650973180000|2022-04-26 11:39:40|15542.6|15541.1|15541.6|15540.1|15542.6|15541.1|15541.6|15540.1|33
1650973190000|2022-04-26 11:39:50|15542.6|15541.1|15542.9|15541.4|15542.9|15541.4|15542.6|15541.1|56
1650973200000|2022-04-26 11:40:00|15543.9||15542.9||15543.9||15542.9||2
1650973210000|2022-04-26 11:40:10|||||||||5
1650973220000|2022-04-26 11:40:20|15543.9|15542.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.4|130
1650973240000|2022-04-26 11:40:40|15543.9|15542.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.4|15
1650973250000|2022-04-26 11:40:50|15543.9|15542.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.4|58
1650973260000|2022-04-26 11:41:00|15543.9|15542.4|15543.9|15541.4|15543.9|15542.4|15542.9|15541.4|26
1650973270000|2022-04-26 11:41:10||15542.4||15542.4||15542.4||15541.4|9
1650973280000|2022-04-26 11:41:20|15544.6|15543.1|15544.9|15543.4|15544.9|15543.4|15543.9|15542.4|14
1650973290000|2022-04-26 11:41:30|15545.2|15542.7|15543.9|15542.4|15545.2|15542.7|15543.9|15542.4|1
1650973300000|2022-04-26 11:41:40|15544.9|15543.4|15543.9|15542.4|15544.9|15543.4|15543.9|15542.4|52
1650973310000|2022-04-26 11:41:50||15541.4||15542.4||15542.4||15541.4|26
1650973320000|2022-04-26 11:42:00|||||||||282
1650973330000|2022-04-26 11:42:10|15542.9|15541.4|15542.9|15541.4|15544.2|15542.4|15542.9|15541.4|96
1650973340000|2022-04-26 11:42:20|||||||||3
1650973350000|2022-04-26 11:42:30|||||||||4
1650973360000|2022-04-26 11:42:40|15543.4|15541.9|15542.9|15541.4|15543.4|15541.9|15542.9|15541.4|96
1650973370000|2022-04-26 11:42:50|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|1
1650973380000|2022-04-26 11:43:00|||||||||12
1650973390000|2022-04-26 11:43:10|||||||||3
1650973400000|2022-04-26 11:43:20|15544.9|15543.4|15549.9|15548.4|15549.9|15548.4|15544.9|15543.4|89
1650973410000|2022-04-26 11:43:30|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|120
1650973420000|2022-04-26 11:43:40|15548.9|15547.4|15546.9|15545.4|15548.9|15547.4|15546.9|15545.4|20
1650973430000|2022-04-26 11:43:50|15547.2|15545.7|15547.9|15546.4|15547.9|15546.4|15547.2|15545.4|39
1650973440000|2022-04-26 11:44:00|15548.2|15545.7|15547.9|15545.4|15548.2|15546.4|15546.9|15545.4|45
1650973450000|2022-04-26 11:44:10|15547.6|15546.4|15547.9|15545.4|15547.9|15546.4|15546.9|15545.1|12
1650973460000|2022-04-26 11:44:20|15546.9|15546.4|15547.9|15546.4|15547.9|15546.4|15546.9|15545.4|139
1650973470000|2022-04-26 11:44:30|15548.9|15547.4|15547.9|15546.4|15549.2|15547.4|15547.9|15546.4|33
1650973480000|2022-04-26 11:44:40|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|78
1650973490000|2022-04-26 11:44:50|||||||||57
1650973500000|2022-04-26 11:45:00|15547.2|15545.7|15546.9|15545.4|15547.2|15545.7|15546.9|15545.4|24
1650973510000|2022-04-26 11:45:10|15547.2|15544.7|15545.9|15543.4|15547.2|15544.7|15544.9|15543.4|185
1650973520000|2022-04-26 11:45:20||15544.4||15544.4||15544.4||15544.4|1
1650973530000|2022-04-26 11:45:30|15544.9|15543.4|15545.9|15544.4|15545.9|15544.4|15544.9|15543.4|25
1650973540000|2022-04-26 11:45:40|15545.6|15543.4|15545.9|15543.4|15545.9|15544.1|15545.6|15543.4|8
1650973550000|2022-04-26 11:45:50|15545.2|15543.7|15543.9|15542.4|15545.9|15544.4|15543.9|15542.4|282
1650973560000|2022-04-26 11:46:00|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|31
1650973570000|2022-04-26 11:46:10|||||||||2
1650973580000|2022-04-26 11:46:20|15545.9|15544.4|15546.9|15544.4|15547.2|15544.7|15545.9|15544.1|72
1650973590000|2022-04-26 11:46:30|15546.6|15545.1|15545.9|15544.4|15546.9|15545.4|15545.9|15544.4|50
1650973600000|2022-04-26 11:46:40|15546.2|15544.7|15543.9|15542.4|15546.2|15544.7|15543.9|15542.4|248
1650973610000|2022-04-26 11:46:50|15542.9|15541.4|15540.4|15538.9|15542.9|15541.4|15540.4|15538.9|230
1650973620000|2022-04-26 11:47:00|15541.4|15540.1|15542.9|15541.4|15543.9|15542.4|15541.4|15540.1|184
1650973630000|2022-04-26 11:47:10|15541.9|15540.4|15543.9|15542.4|15543.9|15542.4|15541.6|15540.1|142
1650973640000|2022-04-26 11:47:20|15542.9|15541.4|15543.9|15541.4|15543.9|15542.4|15542.9|15541.4|74
1650973650000|2022-04-26 11:47:30||15542.4||15542.4||15542.4||15542.4|0
1650973660000|2022-04-26 11:47:40|15544.9|15543.4|15545.9|15544.4|15545.9|15544.4|15544.9|15543.1|31
1650973670000|2022-04-26 11:47:50|15544.9|15543.4|15543.9|15542.4|15544.9|15543.4|15543.9|15542.4|33
1650973680000|2022-04-26 11:48:00|15542.9|15541.4|15539.4|15537.9|15542.9|15541.4|15539.4|15537.9|53
1650973690000|2022-04-26 11:48:10|15539.8|15538.3|15540.4|15538.9|15540.4|15538.9|15539.4|15537.9|29
1650973700000|2022-04-26 11:48:20|||||||||2
1650973710000|2022-04-26 11:48:30|15540.8|15539.3|15540.4|15538.9|15541.6|15540.1|15540.4|15538.9|93
1650973720000|2022-04-26 11:48:40|15541.6|15540.1|15543.9|15542.4|15543.9|15542.4|15541.4|15539.9|52
1650973730000|2022-04-26 11:48:50|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|22
1650973740000|2022-04-26 11:49:00|15545.4|15543.9|15544.4|15542.9|15545.9|15544.4|15543.9|15542.4|137
1650973750000|2022-04-26 11:49:10|15544.9|15543.4|15544.9|15543.4|15545.9|15544.4|15543.9|15542.4|243
1650973760000|2022-04-26 11:49:20|15544.4|15542.9|15544.9|15543.4|15544.9|15543.4|15543.9|15542.4|262
1650973770000|2022-04-26 11:49:30|15543.9|15542.4|15543.6|15542.1|15544.9|15543.4|15543.6|15542.1|85
1650973780000|2022-04-26 11:49:40|15543.9|15542.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.4|110
1650973790000|2022-04-26 11:49:50|15542.6|15541.1|15542.9|15541.4|15542.9|15541.4|15542.6|15541.1|37
1650973800000|2022-04-26 11:50:00|||||||||14
1650973810000|2022-04-26 11:50:10|||||||||1
1650973820000|2022-04-26 11:50:20|15543.9|15542.4|15542.9|15541.4|15543.9|15542.4|15542.9|15541.4|53
1650973840000|2022-04-26 11:50:40|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|15543.9|15542.4|18
1650973850000|2022-04-26 11:50:50|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|15544.9|15543.4|66
1650973860000|2022-04-26 11:51:00|15545.6|15544.1|15546.9|15545.4|15546.9|15545.4|15545.6|15544.1|388
1650973870000|2022-04-26 11:51:10|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|47
1650973880000|2022-04-26 11:51:20|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15547.9|15546.4|46
1650973890000|2022-04-26 11:51:30|||||||||26
1650973900000|2022-04-26 11:51:40|15549.2|15546.7|15548.9|15547.4|15549.2|15547.4|15548.9|15546.7|59
1650973910000|2022-04-26 11:51:50|15548.4|15546.9|15547.9|15546.4|15548.4|15546.9|15547.9|15546.4|24
1650973920000|2022-04-26 11:52:00|||||||||3
1650973940000|2022-04-26 11:52:20|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|13
1650973950000|2022-04-26 11:52:30|||||||||35
1650973960000|2022-04-26 11:52:40|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|75
1650973970000|2022-04-26 11:52:50|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|15546.9|15545.4|46
1650973980000|2022-04-26 11:53:00|15547.9|15546.4|15547.9|15546.4|15547.9|15546.4|15547.6|15545.4|21
1650973990000|2022-04-26 11:53:10|15548.9|15547.4|15547.9|15546.4|15548.9|15547.4|15547.9|15546.4|36
1650974000000|2022-04-26 11:53:20|15548.9|15547.1|15548.9|15547.4|15548.9|15547.4|15548.6|15547.1|52
1650974010000|2022-04-26 11:53:30|15549.9|15546.4|15549.9|15548.4|15549.9|15548.4|15549.9|15546.4|34
1650974020000|2022-04-26 11:53:40|15549.6|15548.1|15548.9|15547.4|15549.9|15548.1|15547.9|15546.4|274
1650974030000|2022-04-26 11:53:50|||||||||3
1650974050000|2022-04-26 11:54:10|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|66
1650974060000|2022-04-26 11:54:20|||||||||20
1650974070000|2022-04-26 11:54:30|15550.9|15549.4|15549.9|15548.4|15550.9|15549.4|15549.9|15548.4|62
1650974080000|2022-04-26 11:54:40|||||||||4
1650974090000|2022-04-26 11:54:50|15550.9|15549.4|15549.9|15548.4|15550.9|15549.4|15549.9|15548.4|103
1650974100000|2022-04-26 11:55:00|15550.9|15549.1|15550.9|15549.4|15550.9|15549.4|15550.6|15549.1|3
1650974110000|2022-04-26 11:55:10|||||||||101
1650974120000|2022-04-26 11:55:20|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|417
1650974130000|2022-04-26 11:55:30|||||||||52
1650974140000|2022-04-26 11:55:40|15550.9|15549.4|15550.9|15549.4|15551.9|15550.4|15550.9|15549.4|207
1650974150000|2022-04-26 11:55:50|15549.9|15548.4|15549.9|15548.4|15550.4|15548.9|15549.9|15548.4|33
1650974160000|2022-04-26 11:56:00|15550.4|15548.9|15550.9|15549.4|15550.9|15549.4|15550.4|15548.9|59
1650974170000|2022-04-26 11:56:10|15549.9|15548.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.1|13
1650974180000|2022-04-26 11:56:20|15550.4|15548.9|15548.9|15547.4|15550.9|15548.9|15548.9|15547.4|237
1650974190000|2022-04-26 11:56:30|15549.9|15548.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|43
1650974200000|2022-04-26 11:56:40|15549.9|15548.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|15
1650974210000|2022-04-26 11:56:50|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|19
1650974220000|2022-04-26 11:57:00|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|6
1650974230000|2022-04-26 11:57:10|15549.9|15547.1|15551.9|15550.4|15551.9|15550.4|15548.9|15547.1|202
1650974240000|2022-04-26 11:57:20|15550.9|15549.4|15551.9|15550.4|15552.9|15551.4|15550.9|15549.4|81
1650974250000|2022-04-26 11:57:30|15552.9|15551.4|15551.9|15550.4|15552.9|15551.4|15551.9|15550.1|23
1650974260000|2022-04-26 11:57:40|15552.6|15551.1|15551.9|15550.4|15552.9|15551.4|15550.9|15549.4|137
1650974270000|2022-04-26 11:57:50|15550.9|15549.4|15549.9|15548.4|15550.9|15549.4|15549.4|15547.9|93
1650974280000|2022-04-26 11:58:00|15550.6|15549.1|15549.9|15548.4|15550.9|15549.4|15549.9|15547.4|94
1650974290000|2022-04-26 11:58:10|15548.9|15547.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|9
1650974300000|2022-04-26 11:58:20|||||||||55
1650974310000|2022-04-26 11:58:30|15550.9|15549.4|15549.9|15548.4|15550.9|15549.4|15549.9|15548.4|93
1650974320000|2022-04-26 11:58:40|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|28
1650974330000|2022-04-26 11:58:50|15551.4|15549.9|15552.9|15551.4|15552.9|15551.4|15551.4|15549.9|59
1650974340000|2022-04-26 11:59:00|15551.9|15550.4|15551.9|15550.4|15551.9|15551.4|15551.9|15550.4|86
1650974350000|2022-04-26 11:59:10|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15551.9|15550.1|174
1650974360000|2022-04-26 11:59:20|15553.2|15551.7|15553.9|15552.4|15553.9|15552.4|15553.2|15551.1|58
1650974370000|2022-04-26 11:59:30|15553.4|15551.9|15553.9|15552.4|15553.9|15552.4|15553.4|15551.4|179
1650974380000|2022-04-26 11:59:40|15553.6|15552.1|15553.6|15552.1|15553.6|15552.1|15552.6|15551.1|78
1650974390000|2022-04-26 11:59:50|15554.6|15551.1|15552.6|15551.1|15554.6|15551.1|15552.6|15551.1|137
1650974400000|2022-04-26 12:00:00|15551.6|15550.1|15554.6|15553.1|15554.6|15553.1|15551.6|15550.1|297
1650974410000|2022-04-26 12:00:10|15553.6|15552.1|15552.6|15551.1|15553.6|15552.1|15552.6|15551.1|38
1650974420000|2022-04-26 12:00:20|15553.6|15552.1|15553.6|15552.1|15553.9|15552.1|15552.6|15551.1|82
1650974430000|2022-04-26 12:00:30|15553.2|15551.7|15552.6|15551.1|15553.6|15552.1|15552.6|15551.1|37
1650974440000|2022-04-26 12:00:40|15552.2|15550.7|15551.6|15549.1|15552.2|15550.7|15550.6|15549.1|26
1650974450000|2022-04-26 12:00:50|15551.9|15550.1|15552.9|15551.4|15552.9|15551.4|15551.9|15549.4|9
1650974460000|2022-04-26 12:01:00|15552.2|15550.4|15550.9|15549.4|15552.9|15550.7|15550.9|15549.4|125
1650974470000|2022-04-26 12:01:10|15549.9|15548.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|154
1650974480000|2022-04-26 12:01:20|||||||||147
1650974490000|2022-04-26 12:01:30|15549.9|15548.4|15550.9|15549.4|15550.9|15549.4|15549.9|15548.4|509
1650974500000|2022-04-26 12:01:40|15550.6|15548.4|15550.9|15549.4|15550.9|15549.4|15550.6|15548.4|8
1650974510000|2022-04-26 12:01:50|15551.9|15551.4|15552.9|15551.4|15552.9|15551.4|15550.9|15551.4|54
1650974520000|2022-04-26 12:02:00|15553.9|15552.4|15554.2|15552.7|15554.9|15553.4|15553.9|15552.4|12
1650974530000|2022-04-26 12:02:10|15554.9|15553.4|15553.9|15552.4|15554.9|15553.4|15553.9|15552.1|117
1650974540000|2022-04-26 12:02:20|15552.9|15551.4|15552.9|15551.4|15553.9|15552.4|15552.9|15551.4|47
1650974550000|2022-04-26 12:02:30|15553.4|15551.9|15553.9|15552.4|15553.9|15552.4|15553.4|15551.9|14
1650974560000|2022-04-26 12:02:40|15552.9|15551.4|15554.2|15551.7|15554.2|15552.4|15552.9|15551.4|220
1650974570000|2022-04-26 12:02:50|15552.9|15551.4|15551.9|15550.4|15552.9|15551.4|15550.9|15549.4|87
1650974580000|2022-04-26 12:03:00|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15551.9|15550.4|48
1650974590000|2022-04-26 12:03:10|15553.2|15550.7|15551.9|15550.4|15553.2|15550.7|15551.6|15550.1|101
1650974600000|2022-04-26 12:03:20|15551.6|15549.4|15549.9|15548.4|15551.9|15550.4|15549.9|15548.1|27
1650974610000|2022-04-26 12:03:30|15550.9|15548.9|15549.9|15548.4|15550.9|15549.4|15549.9|15548.1|73
1650974620000|2022-04-26 12:03:40|15549.4|15547.9|15549.9|15548.4|15549.9|15548.4|15548.9|15547.4|236
1650974630000|2022-04-26 12:03:50|15548.9|15547.4|15549.6|15548.1|15550.6|15549.1|15548.6|15547.1|174
1650974640000|2022-04-26 12:04:00|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|15547.6|15546.1|114
1650974650000|2022-04-26 12:04:10|15549.6|15546.1|15548.6|15547.1|15549.6|15547.4|15548.6|15546.1|22
1650974660000|2022-04-26 12:04:20|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|15548.6|15547.1|55
1650974670000|2022-04-26 12:04:30|15550.6|15549.1|15549.6|15548.1|15551.6|15549.1|15549.6|15548.1|148
1650974680000|2022-04-26 12:04:40|15549.4|15547.1|15548.6|15547.1|15549.4|15547.9|15548.6|15546.9|71
1650974690000|2022-04-26 12:04:50|15549.2|15547.7|15548.6|15547.1|15549.9|15547.7|15548.6|15547.1|83
1650974700000|2022-04-26 12:05:00|15549.6|15548.1|15549.6|15547.1|15549.9|15548.1|15548.6|15547.1|157
1650974710000|2022-04-26 12:05:10|15548.6|15548.1|15548.6|15547.1|15549.6|15548.1|15548.6|15547.1|103
1650974720000|2022-04-26 12:05:20|15548.9|15546.4|15547.6|15546.1|15548.9|15546.4|15547.6|15546.1|55
1650974730000|2022-04-26 12:05:30|15548.1|15546.6|15547.6|15546.1|15548.6|15547.1|15546.9|15545.1|130
1650974740000|2022-04-26 12:05:40|15548.6|15547.1|15548.2|15546.7|15548.6|15547.1|15547.6|15546.1|150
1650974750000|2022-04-26 12:05:50|15548.6|15547.1|15547.6|15546.1|15548.6|15547.1|15547.6|15545.9|390
1650974760000|2022-04-26 12:06:00|15547.9|15545.4|15546.6|15545.1|15547.9|15545.9|15546.6|15545.1|49
1650974770000|2022-04-26 12:06:10|15547.6|15546.1|15549.6|15548.1|15549.6|15548.1|15547.6|15546.1|152
1650974780000|2022-04-26 12:06:20|||||||||113
1650974790000|2022-04-26 12:06:30|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|51
1650974800000|2022-04-26 12:06:40|15549.6|15548.1|15547.6|15546.1|15549.6|15548.1|15547.6|15546.1|49
1650974810000|2022-04-26 12:06:50|15548.6|15547.1|15548.6|15547.1|15548.6|15547.1|15547.6|15546.1|52
1650974820000|2022-04-26 12:07:00|15547.6|15546.1|15548.6|15547.1|15548.6|15547.1|15547.6|15546.1|62
1650974830000|2022-04-26 12:07:10|15549.6|15548.1|15549.6|15548.1|15549.6|15548.1|15548.6|15547.1|25
1650974840000|2022-04-26 12:07:20|15550.4|15547.1|15549.6|15548.1|15550.6|15549.1|15549.6|15547.1|94
1650974850000|2022-04-26 12:07:30|||||||||47
1650974860000|2022-04-26 12:07:40|15550.2|15548.7|15550.6|15549.1|15551.6|15550.1|15550.2|15548.7|70
1650974870000|2022-04-26 12:07:50|||||||||60
1650974880000|2022-04-26 12:08:00|15549.6|15548.1|15550.6|15549.1|15551.6|15550.1|15549.6|15548.1|176
1650974890000|2022-04-26 12:08:10|15551.6|15550.1|15551.6|15550.1|15552.9|15551.1|15550.6|15549.1|115
1650974900000|2022-04-26 12:08:20|15551.4|15549.1|15550.6|15549.1|15551.6|15550.1|15549.6|15548.1|195
1650974910000|2022-04-26 12:08:30|15551.6|15550.1|15552.6|15551.1|15552.6|15551.1|15551.6|15550.1|151
1650974920000|2022-04-26 12:08:40|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|46
1650974930000|2022-04-26 12:08:50|15552.6|15551.1|15552.6|15551.1|15552.6|15551.1|15552.2|15549.9|20
1650974940000|2022-04-26 12:09:00|15552.9|15550.4|15552.6|15551.1|15552.9|15551.1|15552.6|15550.1|6
1650974950000|2022-04-26 12:09:10|15553.6|15552.1|15551.6|15550.1|15553.6|15552.1|15551.6|15550.1|135
1650974960000|2022-04-26 12:09:20|15550.6|15549.1|15551.6|15550.1|15551.6|15550.1|15550.6|15549.1|291
1650974970000|2022-04-26 12:09:30|15552.6|15551.1|15552.6|15550.1|15552.6|15551.1|15552.6|15550.1|95
1650974980000|2022-04-26 12:09:40|15551.6||15551.6||15551.6||15551.6||45
1650974990000|2022-04-26 12:09:50|15552.6||15551.6||15552.6||15551.6||11
1650975000000|2022-04-26 12:10:00|15552.6|15550.9|15551.6|15550.1|15552.6|15551.1|15551.6|15550.1|91
1650975010000|2022-04-26 12:10:10|15552.4|15549.9|15553.6|15552.1|15553.6|15552.1|15551.6|15549.9|456
1650975020000|2022-04-26 12:10:20|15554.6|15553.1|15555.6|15554.1|15555.6|15554.1|15554.6|15553.1|78
1650975030000|2022-04-26 12:10:30|15554.6|15553.1|15555.6|15554.1|15556.6|15555.1|15554.6|15552.9|348
1650975040000|2022-04-26 12:10:40||15553.1||15554.1||15554.1||15553.1|17
1650975050000|2022-04-26 12:10:50|15555.2|15553.7|15554.6|15553.1|15555.2|15553.7|15554.6|15553.1|148
1650975060000|2022-04-26 12:11:00|15553.6|15552.1|15553.6|15552.1|15554.6|15553.1|15553.6|15552.1|61
1650975070000|2022-04-26 12:11:10|15554.6|15553.1|15554.6|15553.1|15555.6|15554.1|15554.6|15553.1|18
1650975080000|2022-04-26 12:11:20|15555.9|15553.4|15555.6|15554.1|15555.9|15554.1|15554.6|15553.1|63
1650975090000|2022-04-26 12:11:30|15556.1|15554.6|15555.6|15554.1|15556.6|15555.1|15555.6|15554.1|167
1650975100000|2022-04-26 12:11:40|15556.4|15554.9|15555.6|15554.1|15556.6|15555.1|15555.6|15554.1|97
1650975110000|2022-04-26 12:11:50|||||||||57
1650975120000|2022-04-26 12:12:00|15556.1|15554.6|15555.6|15554.1|15556.1|15554.6|15555.6|15554.1|27
1650975130000|2022-04-26 12:12:10|15554.6|15553.1|15555.6|15554.1|15555.6|15554.1|15554.6|15553.1|74
1650975140000|2022-04-26 12:12:20|15556.6|15555.1|15556.6|15555.1|15556.6|15555.1|15556.4|15554.1|13
1650975150000|2022-04-26 12:12:30|15556.1|15554.6|15557.6|15556.1|15557.6|15556.1|15555.6|15554.1|486
1650975160000|2022-04-26 12:12:40|15556.6|15555.1|15556.6|15555.1|15556.6|15555.1|15556.6|15555.1|122
1650975170000|2022-04-26 12:12:50|15557.6|15556.1|15557.6|15556.1|15557.6|15556.1|15557.6|15556.1|91
1650975180000|2022-04-26 12:13:00|15556.6|15555.1|15557.6|15556.1|15558.9|15557.4|15556.6|15555.1|334
1650975190000|2022-04-26 12:13:10|15556.6|15555.1|15557.6|15556.1|15557.6|15556.1|15556.6|15555.1|191
1650975200000|2022-04-26 12:13:20|15558.9|15557.4|15558.9|15557.4|15558.9|15557.4|15558.4|15556.9|65
1650975210000|2022-04-26 12:13:30|15558.4|15556.9|15558.9|15557.4|15558.9|15557.4|15558.4|15556.9|209
1650975220000|2022-04-26 12:13:40|15557.6|15556.1|15559.9|15558.4|15559.9|15558.4|15557.6|15555.9|296
1650975230000|2022-04-26 12:13:50|15558.9|15557.4|15557.6|15556.1|15558.9|15557.4|15556.6|15555.1|90
1650975240000|2022-04-26 12:14:00|15558.9|15557.4|15560.9|15559.4|15560.9|15559.4|15558.9|15557.4|67
1650975250000|2022-04-26 12:14:10|15561.9|15560.4|15560.9|15559.4|15561.9|15560.4|15560.9|15558.4|304
1650975260000|2022-04-26 12:14:20|15560.4|15558.9|15559.9|15558.4|15560.4|15558.9|15559.9|15558.4|87
1650975270000|2022-04-26 12:14:30|15560.9|15559.4|15558.9|15557.4|15560.9|15559.4|15558.9|15557.4|332
1650975280000|2022-04-26 12:14:40|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|201
1650975290000|2022-04-26 12:14:50|15560.9|15559.4|15560.9|15559.4|15560.9|15559.4|15560.9|15559.4|38
1650975300000|2022-04-26 12:15:00|15561.4|15559.9|15560.9|15559.4|15562.2|15560.1|15559.9|15558.4|91
1650975310000|2022-04-26 12:15:10||15558.4||15559.4||15559.4||15558.4|63
1650975320000|2022-04-26 12:15:20|15561.9|15560.4|15560.9|15559.4|15561.9|15560.4|15560.9|15559.4|118
1650975330000|2022-04-26 12:15:30|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|15561.9|15560.4|10
1650975340000|2022-04-26 12:15:40|15562.4|15560.9|15561.9|15560.4|15562.4|15560.9|15561.9|15560.4|215
1650975350000|2022-04-26 12:15:50|15562.9|15561.4|15564.6|15563.1|15564.6|15563.1|15562.9|15560.4|926
1650975360000|2022-04-26 12:16:00|15563.9|15562.4|15563.9|15562.4|15564.6|15563.1|15563.9|15562.1|106
1650975370000|2022-04-26 12:16:10|15564.2|15562.7|15564.9|15563.4|15565.9|15564.4|15564.2|15562.7|188
1650975380000|2022-04-26 12:16:20|15565.9|15564.4|15564.9|15563.4|15565.9|15564.4|15564.9|15563.4|395
1650975390000|2022-04-26 12:16:30|15563.9|15562.4|15564.9|15563.4|15564.9|15563.4|15563.9|15562.4|391
1650975400000|2022-04-26 12:16:40|||||||||44
1650975410000|2022-04-26 12:16:50|15563.9|15562.4|15564.9|15563.4|15564.9|15563.4|15563.9|15562.4|100
1650975420000|2022-04-26 12:17:00|||||||||89
1650975430000|2022-04-26 12:17:10|15565.9|15564.4|15565.9|15564.4|15565.9|15564.4|15564.9|15563.4|445
1650975440000|2022-04-26 12:17:20|15567.9|15566.4|15568.9|15567.4|15568.9|15567.4|15567.9|15566.1|659
1650975450000|2022-04-26 12:17:30|15567.9|15566.4|15567.9|15566.4|15567.9|15566.4|15567.9|15566.4|75
1650975460000|2022-04-26 12:17:40|15568.9|15566.7|15568.9|15567.4|15569.2|15567.4|15566.9|15565.4|541
1650975470000|2022-04-26 12:17:50|15567.9|15566.4|15566.9|15565.4|15567.9|15567.4|15566.9|15565.4|134
1650975480000|2022-04-26 12:18:00|15565.9|15564.4|15565.9|15564.4|15566.9|15564.4|15564.9|15563.4|126
1650975490000|2022-04-26 12:18:10|15565.4|15563.9|15567.9|15566.4|15567.9|15566.4|15564.9|15563.4|93
1650975500000|2022-04-26 12:18:20|15566.9|15565.4|15565.9|15564.4|15567.6|15565.4|15565.9|15564.1|102
1650975510000|2022-04-26 12:18:30|15566.9|15565.4|15564.9|15563.4|15566.9|15565.4|15564.9|15563.4|129
1650975520000|2022-04-26 12:18:40|15564.6|15562.1|15563.9|15562.4|15564.9|15563.4|15563.9|15562.1|118
1650975530000|2022-04-26 12:18:50|15564.9|15563.4|15565.9|15564.4|15566.9|15565.4|15563.9|15562.4|216
1650975540000|2022-04-26 12:19:00|15564.9|15563.4|15564.9|15562.4|15565.9|15564.4|15564.9|15562.4|139
1650975550000|2022-04-26 12:19:10|15565.9|15563.4|15565.9|15564.4|15565.9|15564.4|15565.9|15563.4|130
1650975560000|2022-04-26 12:19:20|15566.9|15564.7|15567.9|15566.4|15567.9|15566.4|15566.2|15564.7|269
1650975570000|2022-04-26 12:19:30|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|88
1650975580000|2022-04-26 12:19:40|15569.9|15568.4|15570.9|15569.4|15570.9|15569.4|15569.9|15568.4|391
1650975590000|2022-04-26 12:19:50|15571.6|15570.1|15571.9|15570.4|15571.9|15570.4|15570.9|15569.1|255
1650975600000|2022-04-26 12:20:00|15572.9|15571.4|15573.9|15572.4|15574.4|15572.9|15571.9|15570.4|636
1650975610000|2022-04-26 12:20:10|15575.4|15573.9|15576.4|15574.9|15577.4|15574.9|15574.2|15572.7|277
1650975620000|2022-04-26 12:20:20|15575.4|15573.9|15575.4|15573.9|15575.7|15573.9|15574.2|15572.7|516
1650975630000|2022-04-26 12:20:30|15574.2|15572.7|15572.2|15570.7|15575.4|15573.9|15571.2|15569.7|242
1650975640000|2022-04-26 12:20:40|15573.2|15571.7|15573.2|15571.7|15573.2|15571.7|15572.2|15570.7|135
1650975650000|2022-04-26 12:20:50|15574.2|15572.7|15575.2|15573.7|15575.4|15573.9|15574.2|15572.7|87
1650975660000|2022-04-26 12:21:00|15574.4|15572.7|15572.2|15570.7|15574.4|15572.9|15572.2|15570.7|323
1650975670000|2022-04-26 12:21:10|15571.2|15569.7|15570.2|15568.7|15571.4|15569.7|15570.2|15568.7|192
1650975680000|2022-04-26 12:21:20|||||||||26
1650975690000|2022-04-26 12:21:30|15570.9|15568.4|15572.2|15570.7|15572.2|15570.7|15570.9|15568.4|239
1650975700000|2022-04-26 12:21:40|15571.2|15569.7|15570.2|15568.7|15571.4|15569.7|15570.2|15568.7|91
1650975710000|2022-04-26 12:21:50|15569.2|15567.7|15568.2|15566.7|15569.2|15567.7|15568.2|15566.7|93
1650975720000|2022-04-26 12:22:00|||||||||81
1650975730000|2022-04-26 12:22:10|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|74
1650975740000|2022-04-26 12:22:20|15568.2|15566.7|15566.2|15564.7|15568.2|15566.7|15566.2|15564.7|244
1650975750000|2022-04-26 12:22:30|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15567.2|15564.7|41
1650975760000|2022-04-26 12:22:40|15567.6|15566.1|15566.2|15564.7|15567.6|15566.1|15566.2|15564.7|184
1650975770000|2022-04-26 12:22:50|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|147
1650975780000|2022-04-26 12:23:00|15566.2|15564.7|15565.2|15563.7|15567.4|15565.7|15565.2|15563.7|131
1650975790000|2022-04-26 12:23:10|15566.2|15564.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|428
1650975800000|2022-04-26 12:23:20|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|72
1650975810000|2022-04-26 12:23:30|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|15567.2|15565.7|90
1650975820000|2022-04-26 12:23:40|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|127
1650975830000|2022-04-26 12:23:50|15568.2|15566.7|15567.2|15565.7|15568.2|15566.7|15566.2|15564.7|205
1650975840000|2022-04-26 12:24:00|15566.2|15564.7|15565.2|15563.7|15566.2|15565.7|15563.9|15562.4|257
1650975850000|2022-04-26 12:24:10|15563.9|15562.7|15564.9|15562.4|15565.4|15563.7|15563.9|15562.4|167
1650975860000|2022-04-26 12:24:20|15564.2|15562.7|15565.2|15563.7|15565.2|15563.7|15563.9|15562.4|25
1650975870000|2022-04-26 12:24:30|15566.2|15564.7|15566.2|15564.7|15567.2|15565.7|15565.2|15563.7|145
1650975880000|2022-04-26 12:24:40|15567.2|15565.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.4|92
1650975890000|2022-04-26 12:24:50|||||||||78
1650975900000|2022-04-26 12:25:00|15567.2|15565.7|15567.2|15565.7|15567.4|15565.7|15566.2|15564.7|125
1650975910000|2022-04-26 12:25:10|15566.2|15564.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|16
1650975920000|2022-04-26 12:25:20|15567.2|15565.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.4|43
1650975930000|2022-04-26 12:25:30|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.4|138
1650975940000|2022-04-26 12:25:40|15566.9|15564.7|15569.2|15567.7|15569.2|15567.7|15566.9|15564.7|59
1650975950000|2022-04-26 12:25:50|15570.2|15568.7|15570.2|15568.7|15571.2|15569.7|15570.2|15568.4|204
1650975960000|2022-04-26 12:26:00|||||||||47
1650975970000|2022-04-26 12:26:10|||||||||795
1650975980000|2022-04-26 12:26:20|||||||||11
1650975990000|2022-04-26 12:26:30|||||||||40
1650976000000|2022-04-26 12:26:40|15570.4|15568.9|15571.2|15569.7|15571.2|15569.7|15570.2|15568.7|88
1650976010000|2022-04-26 12:26:50|15572.2|15570.7|15573.2|15571.7|15573.2|15571.7|15572.2|15570.7|112
1650976020000|2022-04-26 12:27:00|15572.6|15571.1|15570.2|15568.7|15572.6|15571.1|15570.2|15568.7|86
1650976030000|2022-04-26 12:27:10|15569.2|15567.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.7|130
1650976040000|2022-04-26 12:27:20|||||||||48
1650976050000|2022-04-26 12:27:30|15571.2|15569.7|15571.2|15568.7|15571.2|15569.7|15570.2|15568.7|31
1650976060000|2022-04-26 12:27:40|15571.4|15569.7|15570.2|15568.7|15571.4|15569.7|15569.2|15567.7|32
1650976070000|2022-04-26 12:27:50|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|15568.2|15566.7|148
1650976080000|2022-04-26 12:28:00|15570.2|15566.7|15570.2|15568.7|15571.2|15568.7|15570.2|15566.7|62
1650976090000|2022-04-26 12:28:10|15569.2|15567.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.7|14
1650976100000|2022-04-26 12:28:20|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|38
1650976110000|2022-04-26 12:28:30|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|119
1650976120000|2022-04-26 12:28:40|15568.4|15565.9|15567.2|15565.7|15568.4|15565.9|15567.2|15565.4|206
1650976130000|2022-04-26 12:28:50|15567.7|15566.2|15567.2|15565.7|15567.7|15566.2|15567.2|15565.7|73
1650976140000|2022-04-26 12:29:00|15568.2|15566.7|15566.2|15564.7|15568.2|15566.7|15566.2|15564.7|95
1650976150000|2022-04-26 12:29:10|||||||||54
1650976160000|2022-04-26 12:29:20|15565.2|15563.7|15566.2|15564.7|15566.2|15564.7|15565.2|15563.7|132
1650976170000|2022-04-26 12:29:30|15567.2|15563.7|15567.2|15564.7|15567.2|15564.7|15567.2|15563.7|68
1650976180000|2022-04-26 12:29:40|15566.6|15565.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|13
1650976190000|2022-04-26 12:29:50|15566.9|15564.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|70
1650976200000|2022-04-26 12:30:00|15567.2|15565.7|15564.9|15562.4|15568.2|15566|15563.9|15562.4|39
1650976210000|2022-04-26 12:30:10|15566.2|15564.7|15566.2|15563.7|15566.5|15564.7|15563.9|15562.4|196
1650976220000|2022-04-26 12:30:20|15565.2|15562.7|15563.9|15562.4|15565.2|15562.7|15562.9|15560.4|87
1650976230000|2022-04-26 12:30:30|15564.5|15563|15566.2|15563.7|15566.2|15564.7|15564.2|15562.1|33
1650976240000|2022-04-26 12:30:40|15565.5|15564|15565.2|15563.7|15566.5|15564.7|15564.6|15562.4|279
1650976250000|2022-04-26 12:30:50|15566.2|15564.7|15567.2|15565.7|15567.2|15565.7|15566.2|15563.7|232
1650976260000|2022-04-26 12:31:00|15566.6|15565.1|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|200
1650976270000|2022-04-26 12:31:10|||||||||104
1650976280000|2022-04-26 12:31:20|15566.2|15564.7|15568.2|15566.7|15568.5|15566.7|15566.2|15564.7|180
1650976290000|2022-04-26 12:31:30|15569.2|15567.7|15571.2|15569.7|15571.2|15569.7|15569.2|15567.7|466
1650976300000|2022-04-26 12:31:40|15570.2|15568.7|15570.2|15568.7|15571.2|15569.7|15569.2|15567.7|68
1650976310000|2022-04-26 12:31:50|15571.2|15569.7|15571.2|15569.7|15571.2|15569.7|15571.2|15569.7|180
1650976320000|2022-04-26 12:32:00|15570.2|15568.7|15571.2|15569.7|15571.2|15569.7|15570.2|15568.7|184
1650976330000|2022-04-26 12:32:10|15570.7|15569.2|15568.2|15566.7|15571.2|15569.7|15568.2|15566.7|224
1650976340000|2022-04-26 12:32:20|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|61
1650976350000|2022-04-26 12:32:30|15570.2|15568.7|15572.2|15570.7|15572.5|15570.7|15570.2|15568.7|291
1650976360000|2022-04-26 12:32:40|15571.2|15569.7|15570.2|15567.7|15571.2|15569.7|15569.2|15567.7|64
1650976370000|2022-04-26 12:32:50|15569.2|15568.7|15569.2|15567.7|15570.2|15568.7|15569.2|15567.7|21
1650976380000|2022-04-26 12:33:00|15568.2|15566.7|15568.2|15566.7|15569.2|15567.7|15568.2|15566.7|261
1650976390000|2022-04-26 12:33:10|15568.9|15567.4|15568.2|15566.7|15569.2|15567.7|15567.2|15564.7|123
1650976400000|2022-04-26 12:33:20|15569.2|15567.7|15568.2|15566.7|15569.2|15567.7|15567.2|15565.7|132
1650976410000|2022-04-26 12:33:30|15569.2|15567.7|15568.2|15566.7|15569.5|15567.7|15568.2|15566.7|204
1650976420000|2022-04-26 12:33:40||15565.7||15566.7||15566.7||15565.7|43
1650976430000|2022-04-26 12:33:50|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|266
1650976440000|2022-04-26 12:34:00|15568.2|15566.7|15569.2|15567.7|15570.2|15568.7|15568.2|15566.7|173
1650976450000|2022-04-26 12:34:10|15568.2|15566.7|15569.2|15567.7|15569.2|15567.7|15568.2|15566.7|22
1650976460000|2022-04-26 12:34:20|15570.2|15568.7|15569.2|15567.7|15570.2|15568.7|15569.2|15567.7|14
1650976470000|2022-04-26 12:34:30|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|85
1650976480000|2022-04-26 12:34:40|||||||||16
1650976490000|2022-04-26 12:34:50|15569.2|15567.7|15566.2|15564.7|15569.2|15567.7|15566.2|15564.7|434
1650976500000|2022-04-26 12:35:00|15567.2|15565.7|15566.2|15564.7|15567.2|15565.7|15565.2|15563.7|134
1650976510000|2022-04-26 12:35:10|15566.6|15565.1|15568.2|15566.7|15568.5|15566.7|15566.6|15565.1|21
1650976520000|2022-04-26 12:35:20|15569.2|15567.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.7|47
1650976530000|2022-04-26 12:35:30|15569.2|15567.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.7|70
1650976540000|2022-04-26 12:35:40|15569.2|15567.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.4|130
1650976550000|2022-04-26 12:35:50|15569.2|15567.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.7|14
1650976560000|2022-04-26 12:36:00||15567.7||15567.7||15567.7||15567.7|2
1650976570000|2022-04-26 12:36:10|15569.2|15568.7|15569.2|15567.7|15569.5|15568.7|15569.2|15566.7|14
1650976580000|2022-04-26 12:36:20|15568.2|15566.7|15569.2|15567.7|15569.2|15567.7|15568.2|15566.7|142
1650976590000|2022-04-26 12:36:30|15570.2|15568.4|15568.2|15566.7|15570.2|15568.7|15568.2|15566.7|93
1650976600000|2022-04-26 12:36:40|15568.6|15567.1|15568.2|15566.7|15569.5|15567.7|15567.2|15565.7|225
1650976610000|2022-04-26 12:36:50|15569.5|15567|15570.2|15568.7|15570.2|15568.7|15568.2|15566.7|145
1650976620000|2022-04-26 12:37:00|15569.2|15567.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.7|35
1650976630000|2022-04-26 12:37:10|15571.2|15569.4|15571.2|15569.7|15571.5|15569.7|15570.2|15568.7|18
1650976640000|2022-04-26 12:37:20|15571.5|15570|15571.2|15569.7|15572.2|15570.7|15571.2|15569.7|33
1650976650000|2022-04-26 12:37:30|15570.2|15568.7|15570.2|15568.7|15570.5|15568.7|15569.2|15567.7|127
1650976660000|2022-04-26 12:37:40|15571.2|15569.7|15574.2|15572.7|15574.2|15572.7|15571.2|15569.7|123
1650976670000|2022-04-26 12:37:50|15575.2|15573.7|15574.2|15572.7|15575.2|15573.7|15574.2|15572.7|164
1650976680000|2022-04-26 12:38:00|15575.2|15573.7|15575.2|15573.7|15576.2|15574.2|15575.2|15573.7|76
1650976690000|2022-04-26 12:38:10|15576.2|15574.7|15575.2|15573.7|15577.2|15575.7|15574.6|15573.1|373
1650976700000|2022-04-26 12:38:20|15576.2|15574.7|15576.2|15574.7|15578.5|15576.7|15576.2|15574.7|194
1650976710000|2022-04-26 12:38:30|15575.2|15573.7|15575.2|15573.7|15576.2|15574.7|15574.9|15572.7|214
1650976720000|2022-04-26 12:38:40|15575.6|15574.1|15577.2|15575.7|15577.2|15575.7|15575.6|15574.1|121
1650976730000|2022-04-26 12:38:50|15578.2|15576.7|15578.2|15576.7|15579.2|15576.7|15577.2|15575.4|125
1650976740000|2022-04-26 12:39:00|15577.2|15575.7|15576.2|15574.7|15577.5|15575.7|15576.2|15573.7|191
1650976750000|2022-04-26 12:39:10|15575.2|15573.7|15578.2|15576.7|15579.5|15577.7|15575.2|15573.7|452
1650976760000|2022-04-26 12:39:20|15579.5|15578|15577.2|15575.7|15579.5|15578|15577.2|15575.7|50
1650976770000|2022-04-26 12:39:30|15578.2|15576.7|15578.2|15576.7|15579.5|15577.7|15577.2|15575.4|330
1650976780000|2022-04-26 12:39:40|15577.7|15576.2|15578.2|15576.7|15578.2|15576.7|15577.2|15575.7|72
1650976790000|2022-04-26 12:39:50|15579.5|15578|15578.2|15576.7|15579.5|15578|15577.2|15575.7|281
1650976800000|2022-04-26 12:40:00|15579.5|15578|15578.2|15576.7|15580.5|15579|15578.2|15576.7|299
1650976810000|2022-04-26 12:40:10|15579.5|15578|15579.5|15578|15580.2|15578.7|15578.2|15576.7|163
1650976820000|2022-04-26 12:40:20|15580.5|15579|15580.5|15579|15581.5|15580|15579.5|15577.7|363
1650976830000|2022-04-26 12:40:30|15581.5|15580|15581.5|15580|15581.5|15580|15580.5|15580|28
1650976840000|2022-04-26 12:40:40|15580.5|15579|15580.5|15579|15581.5|15579|15579.5|15578|227
1650976850000|2022-04-26 12:40:50|15580.2|15577.7|15581.5|15579|15581.5|15580|15580.2|15577.7|36
1650976860000|2022-04-26 12:41:00|15580.5|15580|15581.5|15580|15582.5|15581|15580.5|15579|133
1650976870000|2022-04-26 12:41:10|15582.5|15580.7|15582.5|15580|15582.5|15581|15581.5|15580|534
1650976880000|2022-04-26 12:41:20|15582.2|15580.7|15584.5|15583|15584.5|15583|15582.2|15580.7|212
1650976890000|2022-04-26 12:41:30|15585.5|15584|15584.5|15583|15586.5|15585|15583.5|15582|482
1650976900000|2022-04-26 12:41:40|15583.5|15582|15584.5|15582|15584.5|15583|15583.5|15582|211
1650976910000|2022-04-26 12:41:50|15584.2|15582.7|15583.5|15582|15584.7|15583|15583.5|15582|117
1650976920000|2022-04-26 12:42:00|15582.4|15580.9|15584.5|15583|15585.5|15584|15581.5|15580|458
1650976930000|2022-04-26 12:42:10|15585.5|15584|15583.5|15582|15585.5|15584|15583.5|15582|217
1650976940000|2022-04-26 12:42:20|||||||||37
1650976950000|2022-04-26 12:42:30|15584.5|15583|15585.5|15584|15585.5|15584|15583.5|15582|275
1650976960000|2022-04-26 12:42:40|15584.5|15583|15583.5|15582|15584.5|15583|15582.5|15581|54
1650976970000|2022-04-26 12:42:50|15582.5|15581|15584.5|15583|15584.5|15583|15582.5|15581|175
1650976980000|2022-04-26 12:43:00|15583.3|15581.8|15583.3|15581.8|15584.5|15583|15583.3|15581.8|69
1650976990000|2022-04-26 12:43:10|15584.5|15583|15583.5|15582|15584.5|15583|15582.5|15581|135
1650977000000|2022-04-26 12:43:20|15583.3|15581.8|15582.5|15581|15583.5|15582|15581.3|15579.8|145
1650977010000|2022-04-26 12:43:30|15583.5|15582|15582.5|15581|15583.5|15582|15581.3|15579.8|90
1650977020000|2022-04-26 12:43:40|15581.3|15579.8|15582.5|15581|15582.5|15581|15581.3|15579.8|57
1650977030000|2022-04-26 12:43:50|15581.3|15579.8|15579.3|15577.8|15582.3|15580.8|15579.3|15577.5|155
1650977040000|2022-04-26 12:44:00|15580.3|15578.8|15581.3|15579.8|15582.5|15581|15579.3|15577.8|365
1650977050000|2022-04-26 12:44:10|15582.5|15581|15580.3|15578.8|15582.8|15581|15580.3|15578.8|129
1650977060000|2022-04-26 12:44:20|15581.3|15579|15581.5|15579|15581.5|15579|15581.3|15579|15
1650977070000|2022-04-26 12:44:30|15580.8|15579.3|15580.3|15578.8|15582.5|15581|15580.3|15578.8|405
1650977080000|2022-04-26 12:44:40|15581.5|15580|15581.3|15579.8|15581.5|15580|15580.3|15578.5|150
1650977090000|2022-04-26 12:44:50|15580.3|15578.8|15581.3|15579.8|15582.5|15581|15580.3|15578.8|542
1650977100000|2022-04-26 12:45:00|15581.5|15580|15583.3|15581.8|15583.3|15581.8|15580.3|15578.8|84
1650977110000|2022-04-26 12:45:10|15584.5|15583|15584.5|15583|15584.5|15583|15584|15582|120
1650977120000|2022-04-26 12:45:20|15584.3|15582|15582.5|15581|15584.3|15582|15581.3|15579.8|114
1650977130000|2022-04-26 12:45:30|15581.3|15579.8|15579.3|15577.8|15581.5|15579.8|15579.3|15577.8|207
1650977140000|2022-04-26 12:45:40|15579.5|15577|15580.3|15578.8|15580.5|15578.8|15578.3|15576.8|132
1650977150000|2022-04-26 12:45:50|15581.3|15579.8|15581.3|15579.8|15581.3|15579.8|15581.3|15579.8|76
1650977160000|2022-04-26 12:46:00|15582.5|15581|15580.3|15578.8|15582.5|15581|15579.3|15577.8|187
1650977170000|2022-04-26 12:46:10|15579.3|15577.8|15579.3|15576.8|15579.3|15577.8|15578.7|15576.8|199
1650977180000|2022-04-26 12:46:20|15578.3|15575.8|15577.3|15575.8|15578.3|15575.8|15577|15575|138
1650977190000|2022-04-26 12:46:30|15578|15575.5|15577.3|15575.8|15578.3|15576.8|15577.3|15575.5|133
1650977200000|2022-04-26 12:46:40|15578.3|15576.8|15577.3|15575.8|15579.3|15577.8|15577.3|15575.8|188
1650977210000|2022-04-26 12:46:50|15576.3|15574.8|15577.3|15575.8|15578.3|15576.8|15576.3|15574.8|184
1650977220000|2022-04-26 12:47:00|15578.3|15576.8|15577.3|15575.8|15578.3|15576.8|15577.3|15575.8|104
1650977230000|2022-04-26 12:47:10|15578.3|15576.8|15578.3|15576.8|15578.3|15576.8|15577.3|15575.8|113
1650977240000|2022-04-26 12:47:20|15577.8|15576.3|15577.3|15575.8|15577.8|15576.3|15577.3|15575.8|25
1650977250000|2022-04-26 12:47:30|15578.3|15576.8|15576.3|15574.8|15578.3|15576.8|15576.3|15574.8|24
1650977260000|2022-04-26 12:47:40|15575.3|15573.8|15573.3|15571.8|15575.3|15573.8|15573.3|15571.8|360
1650977270000|2022-04-26 12:47:50|15573.8|15572.3|15574.3|15572.8|15574.7|15573.2|15573.3|15571.8|325
1650977280000|2022-04-26 12:48:00|15573.3|15571.8|15572.3|15570.8|15573.3|15571.8|15572.3|15570.8|193
1650977290000|2022-04-26 12:48:10|15573.3|15571.8|15572.8|15571.3|15573.3|15571.8|15572.3|15570.8|261
1650977300000|2022-04-26 12:48:20|15572.3|15570.8|15572.3|15570.8|15573.3|15571.8|15571.3|15569.8|335
1650977310000|2022-04-26 12:48:30|15571.3|15569.8|15571.3|15569.8|15572.3|15570.8|15571.3|15569.8|100
1650977320000|2022-04-26 12:48:40|15571.5|15570|15570.3|15568.8|15572.3|15570.8|15568.7|15567.2|676
1650977330000|2022-04-26 12:48:50|15569.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15566.8|494
1650977340000|2022-04-26 12:49:00||15567.8||15568.8||15568.8||15567.8|156
1650977350000|2022-04-26 12:49:10|15569.3|15567.8|15568.3|15566.8|15570.3|15568.8|15568.3|15566.8|333
1650977360000|2022-04-26 12:49:20|15569.3|15567|15568.3|15566.8|15569.3|15567|15568.3|15566.8|90
1650977370000|2022-04-26 12:49:30|||||||||64
1650977380000|2022-04-26 12:49:40|15568|15566.5|15565|15563.5|15568.3|15566.8|15565|15563.5|197
1650977390000|2022-04-26 12:49:50|15565.7|15563.2|15567|15565.5|15567|15565.5|15565|15563.2|124
1650977400000|2022-04-26 12:50:00|15566.3|15564.8|15568.3|15566.8|15569.3|15567.8|15566|15564.5|218
1650977410000|2022-04-26 12:50:10|15567|15565.5|15568.3|15566.8|15568.3|15566.8|15567|15565.5|198
1650977420000|2022-04-26 12:50:20|15567|15565.5|15566|15564.5|15567.3|15565.8|15566|15564.5|235
1650977430000|2022-04-26 12:50:30|15567.3|15564.8|15565|15563.5|15567.3|15565.8|15565|15563.5|267
1650977440000|2022-04-26 12:50:40|15565.3|15562.8|15565|15563.5|15565.3|15563.8|15564|15562.5|339
1650977450000|2022-04-26 12:50:50|15564.7|15562.5|15565|15563.5|15565|15563.5|15564|15562.3|223
1650977460000|2022-04-26 12:51:00|15566|15564.5|15566|15564.5|15566|15564.5|15566|15564.5|44
1650977470000|2022-04-26 12:51:10|15565|15563.5|15565|15563.5|15566.3|15564.5|15565|15563|58
1650977480000|2022-04-26 12:51:20|15566|15564.5|15567.3|15565.8|15567.3|15565.8|15566|15564.5|307
1650977490000|2022-04-26 12:51:30|15566|15564.5|15563|15561.5|15566|15564.5|15563|15561.5|801
1650977500000|2022-04-26 12:51:40|15564|15562.5|15563|15561.5|15564|15562.5|15563|15561.5|14
1650977510000|2022-04-26 12:51:50|15562.2|15560.7|15564|15562.5|15564.5|15563|15561|15559.5|266
1650977520000|2022-04-26 12:52:00|15563.5|15562|15564|15562.5|15564|15562.5|15563|15561.5|379
1650977530000|2022-04-26 12:52:10|||||||||143
1650977540000|2022-04-26 12:52:20|15563.7|15562.2|15564|15562.5|15564|15562.5|15563|15561.5|32
1650977550000|2022-04-26 12:52:30|15565|15563.5|15564|15562.5|15565|15563.5|15564|15562.5|84
1650977560000|2022-04-26 12:52:40|15565|15563.5|15562|15560.5|15566|15564.5|15562|15560.5|410
1650977570000|2022-04-26 12:52:50|15563|15561|15562|15560.5|15563|15561.5|15562|15560.5|28
1650977580000|2022-04-26 12:53:00|15563|15561.5|15564|15562.5|15565.3|15563.8|15562|15560.5|324
1650977590000|2022-04-26 12:53:10|15564.5|15563|15564|15562.5|15565.3|15563.8|15564|15562.5|197
1650977600000|2022-04-26 12:53:20|15563.5|15562|15563|15561.5|15564|15562.5|15563|15561.5|37
1650977610000|2022-04-26 12:53:30|15564|15562.5|15562|15560.5|15564|15562.5|15562|15560.5|49
1650977620000|2022-04-26 12:53:40|15561|15559.5|15561|15559.5|15561|15559.5|15560|15558.5|121
1650977630000|2022-04-26 12:53:50|15562|15560.5|15562|15560.5|15562.3|15560.5|15561|15559.5|42
1650977640000|2022-04-26 12:54:00|15563|15561.5|15563|15561.5|15563|15561.5|15562|15560.5|79
1650977650000|2022-04-26 12:54:10|15562|15560.5|15563|15561.5|15563|15561.5|15562|15560.5|28
1650977660000|2022-04-26 12:54:20|15562.5|15561|15562|15559.5|15562.5|15561|15561|15559.5|95
1650977670000|2022-04-26 12:54:30|15561.7|15559.2|15562|15560.5|15562|15560.5|15561|15559.2|37
1650977680000|2022-04-26 12:54:40|15561|15559.5|15560|15558.5|15562|15560.5|15560|15558.5|252
1650977690000|2022-04-26 12:54:50|15559|15557.5|15559|15557.5|15559|15557.5|15559|15557.5|142
1650977700000|2022-04-26 12:55:00|15559.5|15558|15559|15557.5|15560|15558.5|15558|15556.5|342
1650977710000|2022-04-26 12:55:10|15560|15558.5|15559|15557.5|15560|15558.5|15559|15557.5|71
1650977720000|2022-04-26 12:55:20|15559.5|15558|15560|15558.5|15560|15558.5|15559.5|15558|52
1650977730000|2022-04-26 12:55:30|15561.3|15558.8|15563|15561.5|15563|15561.5|15561|15558.8|209
1650977740000|2022-04-26 12:55:40|15562.5|15561|15561|15559.5|15562.5|15561|15561|15559.5|222
1650977750000|2022-04-26 12:55:50|15561.7|15560.2|15561|15559.5|15562.3|15560.8|15561|15559.5|166
1650977760000|2022-04-26 12:56:00|15562|15560.5|15563|15561.5|15563|15561.5|15562|15560.5|10
1650977770000|2022-04-26 12:56:10|15562|15560.5|15563|15561.5|15563|15561.5|15562|15560.5|114
1650977780000|2022-04-26 12:56:20|15563.5|15562|15564.3|15562.8|15564.3|15562.8|15563|15561.5|187
1650977790000|2022-04-26 12:56:30|15564|15562.5|15565|15562.5|15565|15562.5|15564|15562.2|83
1650977800000|2022-04-26 12:56:40|15564.7|15563.2|15567|15565.5|15567.3|15565.8|15564.7|15563.2|158
1650977810000|2022-04-26 12:56:50|15567.3|15565.8|15568.3|15565.8|15568.5|15566.8|15567|15565.5|312
1650977820000|2022-04-26 12:57:00|15567.8|15566.8|15566|15564.5|15567.8|15566.8|15566|15564.5|248
1650977830000|2022-04-26 12:57:10|15567.3|15564.8|15565|15563.5|15567.3|15565.5|15565|15563.5|161
1650977840000|2022-04-26 12:57:20|15564.5|15563|15565|15563.5|15565.3|15563.8|15564.5|15563|111
1650977850000|2022-04-26 12:57:30|15566|15564.2|15566|15564.5|15566|15564.5|15565|15564.2|46
1650977860000|2022-04-26 12:57:40|15567|15565.5|15567|15565.5|15567|15565.5|15566|15564.5|242
1650977870000|2022-04-26 12:57:50|15568|15566.5|15567|15565.5|15568.3|15566.5|15567|15565.5|103
1650977880000|2022-04-26 12:58:00|15568.3|15566.8|15569|15567.5|15569|15567.5|15568|15566.5|66
1650977890000|2022-04-26 12:58:10|15568.5|15567|15569|15567.5|15569|15567.5|15568|15566.5|138
1650977900000|2022-04-26 12:58:20|15570|15568.5|15570|15568.5|15570|15568.5|15569.5|15568|61
1650977910000|2022-04-26 12:58:30|15569.5|15568|15569|15567.5|15569.5|15568|15569|15567.5|54
1650977920000|2022-04-26 12:58:40|15568|15566.5|15569|15567.5|15569|15567.5|15568|15566.2|51
1650977930000|2022-04-26 12:58:50|15570|15568.5|15570|15568.5|15570|15568.5|15570|15568.5|17
1650977940000|2022-04-26 12:59:00|15569.5|15568|15567|15565.5|15569.5|15568|15567|15565.5|206
1650977950000|2022-04-26 12:59:10|15565|15563.5|15568|15566.5|15569.5|15567.8|15565|15563.5|244
1650977960000|2022-04-26 12:59:20|15569|15567.5|15568|15566.5|15569.3|15567.8|15568|15566.5|45
1650977970000|2022-04-26 12:59:30|15567.5|15566|15568|15566.5|15568|15566.5|15567|15565.2|18
1650977980000|2022-04-26 12:59:40|15567|15565.5|15568|15566.5|15568|15566.5|15566.7|15565.2|369
1650977990000|2022-04-26 12:59:50|15569|15567.5|15569|15567.5|15569|15567.5|15569|15566.5|40
1650978000000|2022-04-26 13:00:00|15568|15566.5|15567|15565.5|15570|15568.5|15567|15565.5|241
1650978010000|2022-04-26 13:00:10|15568|15565.8|15567|15565.5|15568.3|15566.5|15567|15565.5|17
1650978020000|2022-04-26 13:00:20|15566|15564.5|15566|15564.5|15566|15564.5|15566|15564.5|148
1650978030000|2022-04-26 13:00:30|15567|15565.5|15567|15565.5|15568|15566.5|15567|15565.5|66
1650978040000|2022-04-26 13:00:40|15567.5|15566|15569|15567.5|15569|15567.5|15567.5|15566|102
1650978050000|2022-04-26 13:00:50|15570|15568.5|15571|15569.5|15571.3|15569.8|15570|15568.5|135
1650978060000|2022-04-26 13:01:00|15571.3|15569.8|15569|15567.5|15571.3|15569.8|15569|15567.5|134
1650978070000|2022-04-26 13:01:10|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15568|15566.5|55
1650978080000|2022-04-26 13:01:20|15569|15567.5|15569.3|15567.8|15570.3|15568.5|15568|15566.5|133
1650978090000|2022-04-26 13:01:30|15569.7|15568.2|15571|15569.5|15571.3|15569.8|15569.7|15567.8|137
1650978100000|2022-04-26 13:01:40|15571.3|15569.8|15572.3|15570.8|15572.3|15570.8|15571|15569.5|8
1650978110000|2022-04-26 13:01:50|15571|15569.8|15572.3|15570.8|15573.3|15571.8|15571|15569.5|58
1650978120000|2022-04-26 13:02:00|15572.5|15569.8|15572.3|15570.8|15572.5|15570.8|15572.3|15569.8|32
1650978130000|2022-04-26 13:02:10|15571.8|15570.3|15572.3|15570.8|15572.3|15570.8|15571.3|15569.8|131
1650978140000|2022-04-26 13:02:20|15573.3|15571.8|15571.3|15569.8|15573.3|15571.8|15571|15569.5|43
1650978150000|2022-04-26 13:02:30|15571|15569.5|15571|15569.5|15572.3|15570.8|15570|15568.5|190
1650978160000|2022-04-26 13:02:40|15570|15568.5|15570|15568.5|15571.3|15569.5|15570|15568.5|144
1650978170000|2022-04-26 13:02:50|15571|15568.8|15571|15569.5|15572.3|15570.8|15570|15568.5|177
1650978180000|2022-04-26 13:03:00|15572.3|15570.8|15573|15571.5|15573|15571.5|15572|15570.5|155
1650978190000|2022-04-26 13:03:10|15572|15570.5|15573|15571.5|15573|15571.5|15572|15570.5|98
1650978200000|2022-04-26 13:03:20|15572|15570.5|15573|15571.5|15573|15571.5|15572|15570.5|668
1650978210000|2022-04-26 13:03:30|15572.5|15571|15569|15567.5|15573|15571.5|15569|15567.5|181
1650978220000|2022-04-26 13:03:40|15570|15567.8|15568|15566.5|15570|15567.8|15567|15565.5|124
1650978230000|2022-04-26 13:03:50|15568.3|15565.8|15565|15563.5|15568.3|15566.5|15565|15563.5|153
1650978240000|2022-04-26 13:04:00|15564.5|15563|15564|15562.5|15564.5|15563|15563.7|15562.2|161
1650978250000|2022-04-26 13:04:10|15564.7|15562.2|15564|15562.5|15565|15563.5|15564|15562.2|81
1650978260000|2022-04-26 13:04:20|15563|15561.5|15563|15561.5|15563|15562.5|15563|15561.5|54
1650978270000|2022-04-26 13:04:30|15562|15560.5|15562|15560.5|15563|15561.5|15562|15560.5|224
1650978280000|2022-04-26 13:04:40|15563|15561.5|15565|15563.5|15566|15564.5|15563|15561.5|92
1650978290000|2022-04-26 13:04:50|15564|15562.5|15564|15562.5|15564|15562.5|15563|15561.2|172
1650978300000|2022-04-26 13:05:00|||||||||144
1650978310000|2022-04-26 13:05:10|15563|15561.5|15566|15564.5|15567|15565.5|15563|15561.5|119
1650978320000|2022-04-26 13:05:20|15565|15563.5|15566|15563.5|15566|15564.5|15565|15563.5|23
1650978330000|2022-04-26 13:05:30|15565|15564.5|15566|15564.5|15566|15564.5|15565|15563.5|31
1650978340000|2022-04-26 13:05:40|15565.7|15564.2|15567|15565.5|15567|15565.5|15565.7|15563.5|96
1650978350000|2022-04-26 13:05:50|15566|15564.5|15566|15564.5|15566|15564.5|15566|15564.5|156
1650978360000|2022-04-26 13:06:00|15567|15565.5|15567|15565.5|15567.3|15565.5|15566|15564.5|92
1650978370000|2022-04-26 13:06:10|15566|15564.5|15567|15565.5|15567.3|15565.5|15566|15564.5|21
1650978380000|2022-04-26 13:06:20|15568|15566.5|15568|15566.5|15568|15566.5|15568|15566.5|72
1650978390000|2022-04-26 13:06:30|15567|15565.5|15568|15566.5|15568|15566.5|15567|15565.5|29
1650978400000|2022-04-26 13:06:40|15567.5|15566|15566.3|15564.8|15568|15566.5|15566|15564.5|144
1650978410000|2022-04-26 13:06:50|15565.3|15563.8|15562|15560.5|15565.3|15563.8|15562|15560.5|259
1650978420000|2022-04-26 13:07:00|15562.3|15559.8|15563.3|15561.8|15563.3|15561.8|15561|15559.5|98
1650978430000|2022-04-26 13:07:10|15562|15560.5|15562|15560.5|15562|15560.5|15561|15559.5|67
1650978440000|2022-04-26 13:07:20|15563|15561.5|15563.3|15561.8|15564|15562.5|15562|15560.5|117
1650978450000|2022-04-26 13:07:30|15562|15560.5|15562|15560.5|15562|15560.5|15561|15559.5|34
1650978460000|2022-04-26 13:07:40|15561|15559.5|15560|15558.5|15562|15560.5|15560|15558.5|396
1650978470000|2022-04-26 13:07:50|15561|15559.5|15561|15559.5|15561|15559.5|15561|15559.5|16
1650978480000|2022-04-26 13:08:00|15562|15560.5|15562|15560.5|15563.3|15561.8|15562|15559.5|50
1650978490000|2022-04-26 13:08:10|15561|15559.5|15563|15561.5|15564|15562.5|15561|15559.5|59
1650978500000|2022-04-26 13:08:20|||||||||1
1650978510000|2022-04-26 13:08:30|15563.7|15562.2|15564|15562.5|15564|15562.5|15563.7|15561.5|37
1650978520000|2022-04-26 13:08:40|||||||||3
1650978530000|2022-04-26 13:08:50|15563.3|15561.8|15563.3|15561.8|15564.3|15562.8|15562.3|15560.8|124
1650978540000|2022-04-26 13:09:00|||||||||224
1650978550000|2022-04-26 13:09:10|15562.3|15560.8|15562.3|15560.8|15562.3|15560.8|15562.3|15560.8|7
1650978560000|2022-04-26 13:09:20|15562.5|15561|15563.3|15561.8|15563.3|15561.8|15562.5|15561|80
1650978570000|2022-04-26 13:09:30|15563.8|15562.3|15564.3|15562.8|15564.3|15562.8|15563.3|15561.5|156
1650978580000|2022-04-26 13:09:40|15565.3|15563.8|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|69
1650978590000|2022-04-26 13:09:50|15564|15562.5|15566.3|15564.8|15566.3|15564.8|15564|15562.5|1006
1650978600000|2022-04-26 13:10:00|15565.3|15563.8|15566.3|15564.8|15566.3|15564.8|15565.3|15563.8|229
1650978610000|2022-04-26 13:10:10|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|76
1650978620000|2022-04-26 13:10:20|15564.3|15562.8|15564.3|15562.8|15565.3|15563.8|15564|15562.5|126
1650978630000|2022-04-26 13:10:30|15565|15563.5|15564|15562.5|15565.3|15563.8|15564|15562.2|337
1650978640000|2022-04-26 13:10:40|15563|15561.5|15564|15562.5|15564|15562.5|15563|15561.5|137
1650978650000|2022-04-26 13:10:50|15564.3|15562.8|15564|15562.5|15564.8|15563.3|15564|15562.5|138
1650978660000|2022-04-26 13:11:00|15563.3|15561.5|15563.3|15561.8|15563.3|15561.8|15562|15560.5|51
1650978670000|2022-04-26 13:11:10|15563|15561.5|15564.5|15562|15565.3|15563.8|15563|15561.5|321
1650978680000|2022-04-26 13:11:20|15563|15561.5|15561|15559.5|15564|15562.5|15561|15559.5|434
1650978690000|2022-04-26 13:11:30|15562|15560.5|15562|15560.5|15563|15561.5|15562|15560.5|42
1650978700000|2022-04-26 13:11:40|15563|15561.5|15563|15561.5|15563|15561.5|15563|15561.5|132
1650978710000|2022-04-26 13:11:50|15562|15560.5|15562|15560.5|15563|15561.5|15562|15560.5|19
1650978720000|2022-04-26 13:12:00|15561|15559.5|15561|15559.5|15561|15559.5|15561|15559.5|7
1650978730000|2022-04-26 13:12:10|15562|15560.5|15563|15560.5|15563.3|15561.5|15562|15560.5|68
1650978740000|2022-04-26 13:12:20|15562.3|15560.8|15564|15562.5|15564|15562.5|15562.3|15560.5|108
1650978750000|2022-04-26 13:12:30|15564.7|15562.2|15565|15562.5|15565|15562.5|15564.7|15562.2|11
1650978760000|2022-04-26 13:12:40|15566|15564.5|15566|15564.5|15567|15565.5|15566|15564.5|355
1650978770000|2022-04-26 13:12:50|15566.5|15565|15566|15563.5|15567|15565.5|15566|15563.5|15
1650978780000|2022-04-26 13:13:00|15565.7|15564.5|15565|15563.5|15566|15564.5|15565|15563.2|30
1650978790000|2022-04-26 13:13:10|15564|15562.5|15564|15562.5|15564|15562.5|15563|15561.5|251
1650978800000|2022-04-26 13:13:20|15565|15563.5|15564|15562.5|15565|15563.5|15564|15562.5|197
1650978810000|2022-04-26 13:13:30|15564.5|15563|15562|15560.5|15565|15563.5|15562|15560.5|232
1650978820000|2022-04-26 13:13:40|15561.5|15560|15561|15559.5|15561.5|15560|15560|15558.5|141
1650978830000|2022-04-26 13:13:50|15562|15560.5|15561|15559.5|15562|15560.5|15561|15559.5|99
1650978840000|2022-04-26 13:14:00|15561.3|15559.8|15564|15562.5|15564|15562.5|15561|15559.5|124
1650978850000|2022-04-26 13:14:10|15565.3|15563.8|15566.3|15564.8|15566.3|15564.8|15564|15562.5|22
1650978860000|2022-04-26 13:14:20|15567.3|15565.8|15566.3|15563.8|15567.3|15565.8|15565|15563.5|312
1650978870000|2022-04-26 13:14:30|15565|15564.8|15567.3|15565.8|15567.5|15565.8|15565|15563.5|112
1650978880000|2022-04-26 13:14:40|15566.3|15564.8|15566.3|15564.8|15567.3|15565.8|15566.3|15564.8|44
1650978890000|2022-04-26 13:14:50||15563.8||15564.8||15564.8||15563.8|31
1650978900000|2022-04-26 13:15:00|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|15566.3|15564.8|21
1650978910000|2022-04-26 13:15:10|15566.3|15564.8|15565|15563.5|15566.3|15565.8|15565|15563.5|168
1650978920000|2022-04-26 13:15:20|15565.3|15563.8|15566.3|15564.8|15566.3|15564.8|15565|15563.5|87
1650978930000|2022-04-26 13:15:30|15565.8|15564.3|15567|15565.5|15567.3|15565.8|15565|15563.2|38
1650978940000|2022-04-26 13:15:40|15567.3|15565.8|15566|15564.5|15567.3|15565.8|15566|15564.5|71
1650978950000|2022-04-26 13:15:50|15567|15564.8|15569|15567.5|15569.3|15567.8|15566|15564.5|93
1650978960000|2022-04-26 13:16:00|15568.3|15566.8|15567|15565.5|15568.3|15566.8|15566|15564.5|112
1650978970000|2022-04-26 13:16:10|15568.3|15566.8|15568|15566.5|15569.3|15567.8|15568|15566.5|169
1650978980000|2022-04-26 13:16:20|15569.3|15567.8|15568|15566.5|15569.3|15567.8|15568|15566.5|76
1650978990000|2022-04-26 13:16:30|15569.3|15567.8|15569.3|15567.8|15570.3|15568.8|15568|15566.5|54
1650979000000|2022-04-26 13:16:40|15568|15566.5|15569.3|15567.8|15569.3|15567.8|15568|15566.5|408
1650979010000|2022-04-26 13:16:50|15569|15567.5|15569.3|15567.8|15569.3|15567.8|15569|15567.5|6
1650979020000|2022-04-26 13:17:00|15570.3|15568.3|15569.3|15567.8|15570.3|15568.3|15569.3|15567.8|154
1650979030000|2022-04-26 13:17:10|15570.3|15568.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|45
1650979040000|2022-04-26 13:17:20|||||||||17
1650979060000|2022-04-26 13:17:40|||||||||40
1650979070000|2022-04-26 13:17:50|15571.3|15569.8|15572.3|15570.8|15572.3|15570.8|15570.3|15568.8|222
1650979080000|2022-04-26 13:18:00|15573.3|15571.8|15573.3|15571.8|15574.3|15572.8|15573.3|15571.8|79
1650979090000|2022-04-26 13:18:10|15572.3|15570.8|15573.3|15571.8|15574.3|15572.8|15572.3|15570.8|158
1650979100000|2022-04-26 13:18:20|15572.3|15570.8|15573.3|15571.8|15573.6|15571.8|15571.3|15569.5|24
1650979110000|2022-04-26 13:18:30|15573.6|15570.8|15571.3|15569.8|15573.6|15571.1|15571.3|15569.8|29
1650979120000|2022-04-26 13:18:40|15570.7|15569.2|15570.3|15568.8|15570.7|15569.2|15569.3|15567.8|213
1650979130000|2022-04-26 13:18:50|15571.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|34
1650979140000|2022-04-26 13:19:00|15571|15568.5|15571.3|15569.8|15571.6|15569.8|15570.3|15568.5|283
1650979150000|2022-04-26 13:19:10|15570.3|15568.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|105
1650979160000|2022-04-26 13:19:20|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15570.3|15568.8|19
1650979170000|2022-04-26 13:19:30|15572|15569.5|15571.3|15569.8|15572.3|15570.8|15571.3|15569.5|52
1650979180000|2022-04-26 13:19:40|15573.3|15571.8|15576.3|15574.8|15576.3|15574.8|15573.3|15571.8|118
1650979190000|2022-04-26 13:19:50|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|25
1650979200000|2022-04-26 13:20:00|15576.3|15574.8|15574.3|15572.8|15576.3|15574.8|15574.3|15572.8|99
1650979210000|2022-04-26 13:20:10|15573.3|15571.8|15574.3|15572.8|15575.3|15573.8|15573.3|15571.8|120
1650979220000|2022-04-26 13:20:20|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|221
1650979230000|2022-04-26 13:20:30|15574.3|15572.8|15574.3|15572.8|15574.3|15572.8|15574.3|15572.8|15
1650979240000|2022-04-26 13:20:40|||||||||3
1650979250000|2022-04-26 13:20:50|15575.3|15573.8|15575.3|15573.8|15575.3|15573.8|15575.3|15573.8|18
1650979260000|2022-04-26 13:21:00|15576.3|15574.8|15575.3|15573.8|15576.3|15574.8|15575.3|15573.8|131
1650979270000|2022-04-26 13:21:10|15574.3|15572.8|15574.6|15573.1|15575.3|15573.8|15574.3|15572.8|97
1650979280000|2022-04-26 13:21:20|15574.3|15572.8|15576.3|15574.8|15576.3|15574.8|15574.3|15572.8|40
1650979290000|2022-04-26 13:21:30|15575.3|15573.8|15575.3|15573.8|15575.3|15573.8|15574.3|15572.8|34
1650979300000|2022-04-26 13:21:40|15576.3|15574.8|15576.3|15574.8|15576.6|15574.8|15575.3|15573.1|57
1650979310000|2022-04-26 13:21:50|15575.3|15573.8|15576.3|15574.8|15576.6|15574.8|15575.3|15573.5|31
1650979320000|2022-04-26 13:22:00|15576|15574.5|15575.3|15573.8|15576|15574.5|15574.3|15571.8|58
1650979330000|2022-04-26 13:22:10|15574.3|15572.8|15575.3|15573.8|15575.3|15573.8|15574.3|15572.8|32
1650979340000|2022-04-26 13:22:20|15574.3|15572.8|15575.3|15573.8|15576.3|15573.8|15574.3|15572.8|35
1650979350000|2022-04-26 13:22:30|15574.7|15573.2|15573.3|15571.8|15575.3|15573.8|15572.3|15570.8|97
1650979360000|2022-04-26 13:22:40|15573.6|15571.1|15573.3|15571.8|15573.6|15571.8|15572.3|15570.8|12
1650979370000|2022-04-26 13:22:50|15573.7|15572.2|15573.8|15571.3|15574.3|15572.8|15573.3|15571.3|28
1650979380000|2022-04-26 13:23:00|15574.3|15571.8|15574.3|15572.8|15574.3|15572.8|15573.3|15571.8|22
1650979390000|2022-04-26 13:23:10|15573.3|15571.8|15575.3|15573.8|15576.3|15574.8|15573.3|15571.8|158
1650979400000|2022-04-26 13:23:20|15574.6|15572.8|15574.3|15572.8|15574.6|15573.1|15574.3|15572.8|35
1650979410000|2022-04-26 13:23:30|15573.3|15571.8|15572.3|15570.8|15574.3|15572.8|15572.3|15570.8|422
1650979420000|2022-04-26 13:23:40|15571.3|15569.8|15569.3|15567.8|15572.3|15570.8|15569.3|15567.5|336
1650979430000|2022-04-26 13:23:50|15570.6|15568.1|15571|15569.5|15571.3|15569.8|15569.3|15567.8|334
1650979440000|2022-04-26 13:24:00|15571.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|139
1650979450000|2022-04-26 13:24:10|15571.3|15569.8|15571.3|15569.8|15571.5|15569.8|15570.3|15568.5|182
1650979470000|2022-04-26 13:24:30|15572.3|15570.8|15571.3|15568.8|15572.3|15570.8|15570.3|15568.5|237
1650979480000|2022-04-26 13:24:40|15570.3|15568.3|15569.3|15567.8|15570.3|15568.3|15569.3|15567.8|143
1650979490000|2022-04-26 13:24:50|15570.3|15568.1|15571.3|15569.8|15571.3|15569.8|15569.3|15567.5|330
1650979500000|2022-04-26 13:25:00|15571.8|15570.3|15570.3|15568.8|15572.3|15570.8|15570.3|15568.8|51
1650979510000|2022-04-26 13:25:10|15570.8|15569.3|15571.3|15568.8|15571.3|15569.8|15570.3|15568.8|17
1650979520000|2022-04-26 13:25:20|15571.6|15569.1|15572.3|15569.8|15572.3|15570.8|15570.3|15568.8|33
1650979530000|2022-04-26 13:25:30|15571.8|15570.8|15570.3|15568.8|15572.3|15570.8|15569.3|15567.8|47
1650979540000|2022-04-26 13:25:40|15569.3|15567.8|15569.3|15567.8|15570.3|15568.8|15568.3|15566.8|46
1650979550000|2022-04-26 13:25:50|15569.6|15566.8|15569.3|15567.8|15569.6|15567.8|15568.3|15566.8|46
1650979560000|2022-04-26 13:26:00|15568.3|15566.8|15570.3|15568.8|15570.3|15568.8|15568.3|15566.8|244
1650979570000|2022-04-26 13:26:10|15569.3|15567.8|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|66
1650979580000|2022-04-26 13:26:20|15568|15565.8|15568.3|15566.8|15568.3|15566.8|15568|15565.8|255
1650979590000|2022-04-26 13:26:30|15568|15565.8|15566.3|15564.8|15568.3|15566.8|15566.3|15563.8|87
1650979600000|2022-04-26 13:26:40|15567.3|15565.8|15567.3|15565.8|15567.3|15565.8|15566.3|15564.8|63
1650979610000|2022-04-26 13:26:50|15566.6|15564.1|15565.3|15562.8|15566.6|15564.8|15564|15562.2|206
1650979620000|2022-04-26 13:27:00|15565|15563.5|15565.3|15562.8|15565.3|15563.8|15564|15562.2|67
1650979630000|2022-04-26 13:27:10|15565|15563.8|15565.3|15563.8|15565.3|15563.8|15564|15562.2|44
1650979640000|2022-04-26 13:27:20|15564.3|15562.8|15565.3|15563.8|15565.3|15563.8|15564.3|15562.8|17
1650979650000|2022-04-26 13:27:30|15564|15562.5|15564.3|15562.8|15565.3|15563.8|15564|15562.5|21
1650979660000|2022-04-26 13:27:40|15563.3|15561.8|15563.3|15561.8|15564.3|15562.8|15563.3|15561.8|21
1650979670000|2022-04-26 13:27:50|15563.7|15562.2|15563.3|15561.8|15564.3|15562.8|15563.3|15561.5|175
1650979680000|2022-04-26 13:28:00|15564.3|15562.8|15563.3|15561.8|15564.3|15562.8|15563.3|15561.8|69
1650979690000|2022-04-26 13:28:10|15564.3|15562.5|15562|15560.5|15564.3|15562.8|15562|15560.5|169
1650979700000|2022-04-26 13:28:20|15562.5|15561|15562.3|15560.8|15564.3|15561.8|15562.3|15560.8|122
1650979710000|2022-04-26 13:28:30|15563.3|15561.8|15563.3|15561.8|15563.3|15561.8|15562|15560.5|57
1650979720000|2022-04-26 13:28:40|15562.3|15560.8|15562|15560.5|15562.3|15560.8|15562|15560.5|60
1650979730000|2022-04-26 13:28:50|15561|15559.5|15560|15558.5|15561.3|15559.8|15560|15558.5|402
1650979740000|2022-04-26 13:29:00|15561|15559.5|15560|15558.5|15561|15559.5|15560|15558.2|201
1650979750000|2022-04-26 13:29:10|15560.6|15559.1|15561|15558.5|15561|15559.5|15560|15558.5|51
1650979760000|2022-04-26 13:29:20|15560.3|15558.8|15561|15559.5|15562.3|15560.8|15560|15558.5|297
1650979770000|2022-04-26 13:29:30|15562.3|15560.8|15561|15559.5|15562.3|15560.8|15561|15559.5|56
1650979780000|2022-04-26 13:29:40|15561.5|15560|15561|15559.5|15562.6|15560.8|15561|15559.5|335
1650979790000|2022-04-26 13:29:50|15561.3|15559.8|15561|15559.5|15561.3|15559.8|15561|15558.5|152
1650979800000|2022-04-26 13:30:00|15562.3|15560.8|15562.3|15560.8|15562.3|15560.8|15561|15559.5|88
1650979810000|2022-04-26 13:30:10|15562|15560.5|15563.3|15561.8|15564.6|15562.1|15562|15560.5|181
1650979820000|2022-04-26 13:30:20|15563.8|15562.3|15563.3|15561.8|15564.3|15562.8|15562.3|15560.8|85
1650979830000|2022-04-26 13:30:30|15563.6|15561.1|15564.3|15562.8|15565.3|15563.8|15562.3|15560.8|233
1650979840000|2022-04-26 13:30:40|15564.8|15563.3|15566.3|15564.8|15566.6|15564.8|15564.3|15562.8|233
1650979850000|2022-04-26 13:30:50|15565.3|15563.8|15564|15562.5|15565.3|15563.8|15564|15562.5|109
1650979860000|2022-04-26 13:31:00|15565.3|15561.5|15563.3|15560.8|15565.3|15563.8|15562|15560.5|138
1650979870000|2022-04-26 13:31:10|15565.3|15561.8|15566.3|15563.8|15566.3|15564.8|15565.3|15561.8|513
1650979880000|2022-04-26 13:31:20|15565.3|15564.8|15566.3|15563.8|15566.3|15564.8|15565.3|15563.8|113
1650979890000|2022-04-26 13:31:30|15567.3|15564.8|15568.3|15566.8|15568.3|15566.8|15567.3|15564.8|46
1650979900000|2022-04-26 13:31:40|15568|15566.5|15570.3|15568.8|15570.3|15568.8|15566.3|15564.5|248
1650979910000|2022-04-26 13:31:50|15571|15569.5|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|262
1650979920000|2022-04-26 13:32:00|15569.8|15568.3|15570.3|15568.8|15570.3|15568.8|15569.8|15568.3|68
1650979930000|2022-04-26 13:32:10|15569.3|15567.8|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|141
1650979940000|2022-04-26 13:32:20|15568.8|15567.3|15569.6|15568.1|15569.6|15568.1|15568.8|15567.3|53
1650979950000|2022-04-26 13:32:30|15568.8|15567.3|15567.3|15565.8|15568.8|15567.3|15567.3|15565.8|159
1650979960000|2022-04-26 13:32:40|15566.3|15564.8|15567|15565.5|15567.3|15565.8|15566.3|15564.8|47
1650979970000|2022-04-26 13:32:50|15567.3|15565.8|15567.3|15565.8|15568.3|15566.8|15567|15565.5|36
1650979980000|2022-04-26 13:33:00|15567|15565.5|15567|15565.5|15569.3|15567.8|15567|15565.5|685
1650979990000|2022-04-26 13:33:10|15568.3|15565.8|15567|15565.5|15568.3|15566.1|15567|15565.5|16
1650980000000|2022-04-26 13:33:20|15568.3|15565.8|15566.3|15564.8|15568.3|15565.8|15566.3|15564.8|116
1650980010000|2022-04-26 13:33:30|15566.8|15565.3|15567|15565.5|15567.3|15565.5|15566.3|15564.8|211
1650980020000|2022-04-26 13:33:40|15567.3|15565.8|15566.3|15563.8|15567.3|15565.8|15565|15563.5|50
1650980030000|2022-04-26 13:33:50|15566|15564.5|15567.3|15565.8|15567.3|15565.8|15565.3|15563.8|55
1650980040000|2022-04-26 13:34:00|15567|15565.5|15567.3|15565.8|15567.3|15565.8|15567|15565.5|30
1650980050000|2022-04-26 13:34:10|15566.3|15564.8|15569.3|15567.8|15569.3|15567.8|15566.3|15564.8|105
1650980060000|2022-04-26 13:34:20|15570.3|15568.8|15569.3|15567.8|15570.6|15568.8|15569.3|15567.8|20
1650980070000|2022-04-26 13:34:30|15570.3|15568.8|15569.3|15567.8|15570.6|15568.8|15569.3|15567.5|63
1650980080000|2022-04-26 13:34:40|15570.3|15568.8|15569.3|15567.8|15570.6|15568.8|15569.3|15567.8|12
1650980090000|2022-04-26 13:34:50|15570.3|15568.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|357
1650980100000|2022-04-26 13:35:00|15570.3|15568.8|15568.3|15566.8|15570.3|15568.8|15568.3|15566.8|406
1650980110000|2022-04-26 13:35:10|15569.3|15567.8|15568.3|15566.8|15570.3|15568.8|15568.3|15566.8|39
1650980120000|2022-04-26 13:35:20|15568.8|15567.3|15569.3|15567.8|15569.3|15567.8|15568.8|15567.3|63
1650980130000|2022-04-26 13:35:30|15568.3|15566.8|15569.3|15566.8|15569.3|15567.8|15568.3|15566.8|94
1650980140000|2022-04-26 13:35:40|15568.6|15567.1|15567.3|15565.8|15568.6|15567.1|15567.3|15565.8|87
1650980150000|2022-04-26 13:35:50|15568.3|15566.8|15566.3|15564.8|15568.3|15566.8|15565.3|15563.8|233
1650980160000|2022-04-26 13:36:00|15567.3|15565.8|15568.3|15566.8|15568.3|15566.8|15566.3|15564.8|214
1650980170000|2022-04-26 13:36:10|15567.8|15566.3|15567.3|15565.8|15568.3|15566.8|15567.3|15565.8|169
1650980180000|2022-04-26 13:36:20|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15567.3|15565.8|109
1650980190000|2022-04-26 13:36:30|15568|15565.5|15568.3|15566.8|15569.3|15567.8|15567.3|15565.5|87
1650980200000|2022-04-26 13:36:40|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|30
1650980210000|2022-04-26 13:36:50|15570.3|15568.8|15570.3|15568.8|15570.6|15568.8|15570.3|15567.8|216
1650980220000|2022-04-26 13:37:00|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|19
1650980230000|2022-04-26 13:37:10|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|55
1650980240000|2022-04-26 13:37:20|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|6
1650980250000|2022-04-26 13:37:30|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|14
1650980260000|2022-04-26 13:37:40|||||||||5
1650980270000|2022-04-26 13:37:50|15569.6|15567.1|15568.3|15566.8|15569.6|15567.1|15568.3|15566.8|72
1650980280000|2022-04-26 13:38:00|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|3
1650980290000|2022-04-26 13:38:10|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|60
1650980300000|2022-04-26 13:38:20|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|13
1650980310000|2022-04-26 13:38:30|||||||||8
1650980320000|2022-04-26 13:38:40|15570.3|15568.8|15568.3|15566.8|15570.3|15568.8|15568.3|15566.8|259
1650980330000|2022-04-26 13:38:50|15568.6|15566.1|15566.3|15563.8|15568.6|15566.1|15565|15563.5|189
1650980340000|2022-04-26 13:39:00|15566|15563.5|15567.3|15565.8|15567.3|15565.8|15565.3|15563.5|65
1650980350000|2022-04-26 13:39:10|15566.3|15564.8|15567.3|15565.8|15567.3|15565.8|15566.3|15564.8|77
1650980360000|2022-04-26 13:39:20|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15567.3|15565.8|136
1650980370000|2022-04-26 13:39:30|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|77
1650980380000|2022-04-26 13:39:40|15569.3|15567.8|15571.3|15569.8|15571.3|15569.8|15569.3|15567.8|111
1650980390000|2022-04-26 13:39:50|15572.3|15570.8|15571.3|15569.8|15572.3|15570.8|15571.3|15569.8|22
1650980400000|2022-04-26 13:40:00|15572|15569.5|15572.3|15570.8|15572.3|15570.8|15571.3|15569.5|44
1650980410000|2022-04-26 13:40:10|15571.3|15569.8|15572.3|15570.8|15573.3|15570.8|15571.3|15569.8|36
1650980420000|2022-04-26 13:40:20|15572.6|15570.1|15570.3|15568.8|15572.6|15570.8|15570.3|15568.8|55
1650980430000|2022-04-26 13:40:30|15571.3|15569.8|15572.3|15570.8|15572.3|15570.8|15571.3|15569.8|48
1650980440000|2022-04-26 13:40:40|15573.3|15571.8|15572.3|15570.8|15573.3|15571.8|15571.3|15569.8|266
1650980450000|2022-04-26 13:40:50|15573.3|15571.8|15574.3|15571.8|15574.3|15572.8|15572.3|15570.8|44
1650980460000|2022-04-26 13:41:00|15573.3|15572.8|15575.3|15573.8|15575.3|15573.8|15573.3|15571.5|34
1650980470000|2022-04-26 13:41:10|15576.3|15574.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|96
1650980480000|2022-04-26 13:41:20|15575.8|15574.3|15575.3|15573.8|15575.8|15574.3|15575.3|15573.8|117
1650980490000|2022-04-26 13:41:30|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|15574.3|15572.8|237
1650980500000|2022-04-26 13:41:40|15577.3|15575.8|15577.3|15574.8|15577.6|15575.8|15576.3|15574.8|155
1650980510000|2022-04-26 13:41:50|15576.3|15575|15575.3|15573.8|15577.3|15575.8|15574.3|15572.8|826
1650980520000|2022-04-26 13:42:00|15576.3|15574.8|15577.3|15575.8|15577.3|15575.8|15576.3|15574.8|254
1650980530000|2022-04-26 13:42:10|15578.3|15576.8|15577.3|15575.8|15578.3|15576.8|15577.3|15575.8|37
1650980540000|2022-04-26 13:42:20|15578|15575.5|15577.3|15575.8|15578.3|15576.8|15577.3|15575.5|76
1650980550000|2022-04-26 13:42:30|15576.3|15574.8|15576.3|15574.8|15577.6|15575.8|15576.3|15574.5|24
1650980560000|2022-04-26 13:42:40|15577|15574.5|15576.3|15574.8|15577.3|15575.8|15576.3|15574.5|67
1650980570000|2022-04-26 13:42:50|15575.3|15573.8|15576.3|15574.8|15576.6|15574.8|15575.3|15573.8|7
1650980580000|2022-04-26 13:43:00|15577.3|15575.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|41
1650980590000|2022-04-26 13:43:10|15575.3|15573.8|15577.3|15575.8|15577.3|15575.8|15575.3|15573.8|194
1650980600000|2022-04-26 13:43:20|15576.8|15575.3|15575.3|15573.8|15576.8|15575.3|15575.3|15573.8|175
1650980610000|2022-04-26 13:43:30|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|11
1650980620000|2022-04-26 13:43:40|15575.3|15573.8|15575.3|15573.8|15575.3|15573.8|15575.3|15573.8|68
1650980630000|2022-04-26 13:43:50|15576.3|15574.8|15577.3|15575.8|15577.3|15575.8|15576.3|15574.8|84
1650980640000|2022-04-26 13:44:00|15577|15574.5|15574.3|15572.8|15577.3|15575.8|15574.3|15572.8|974
1650980650000|2022-04-26 13:44:10|15575.3|15573.8|15574.8|15573.3|15575.3|15573.8|15574.3|15572.8|50
1650980660000|2022-04-26 13:44:20|15575.3|15573.8|15574.3|15572.8|15576.3|15574.8|15574.3|15572.8|132
1650980670000|2022-04-26 13:44:30|15574.8|15573.3|15574.3|15572.8|15575.3|15573.8|15574.3|15572.8|118
1650980680000|2022-04-26 13:44:40|15575|15572.5|15574.3|15572.8|15575.3|15573.8|15574.3|15572.5|65
1650980690000|2022-04-26 13:44:50|15575.3|15573.8|15574.3|15572.8|15575.3|15573.8|15574.3|15572.8|192
1650980700000|2022-04-26 13:45:00|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|62
1650980710000|2022-04-26 13:45:10|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|15571.3|15569.8|70
1650980720000|2022-04-26 13:45:20|15572.8|15571.3|15572.3|15570.8|15572.8|15571.3|15572.3|15570.8|17
1650980730000|2022-04-26 13:45:30|15573.3|15571.8|15574.3|15572.8|15574.3|15572.8|15572.3|15570.8|181
1650980740000|2022-04-26 13:45:40|15574.8|15573.3|15574.3|15572.8|15575.3|15573.8|15574.3|15572.8|39
1650980750000|2022-04-26 13:45:50|15575.3|15573.1|15574.3|15572.8|15575.3|15573.8|15574.3|15572.8|57
1650980760000|2022-04-26 13:46:00|15573.3|15571.8|15573.3|15571.8|15574.3|15572.8|15572.3|15570.8|161
1650980770000|2022-04-26 13:46:10|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|22
1650980780000|2022-04-26 13:46:20|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|43
1650980790000|2022-04-26 13:46:30|15572.3|15568.8|15568.3|15566.8|15572.3|15568.8|15568.3|15566.8|153
1650980800000|2022-04-26 13:46:40|15567.3|15565.8|15568.3|15566.8|15568.3|15566.8|15567.3|15565.8|280
1650980810000|2022-04-26 13:46:50|15569.3|15567.8|15567.3|15565.8|15569.3|15567.8|15567.3|15565.8|234
1650980820000|2022-04-26 13:47:00|15568.3|15566.8|15567.3|15565.8|15569.3|15567.8|15567.3|15565.8|280
1650980830000|2022-04-26 13:47:10|15568.3|15566.8|15568.3|15566.8|15568.6|15566.8|15567.3|15565.8|96
1650980840000|2022-04-26 13:47:20|15569.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|120
1650980850000|2022-04-26 13:47:30|15569.3|15567.8|15568.3|15566.8|15569.8|15568.3|15568.3|15566.8|158
1650980860000|2022-04-26 13:47:40|15567.3|15565.8|15566.3|15564.8|15568.3|15566.8|15566.3|15564.8|200
1650980870000|2022-04-26 13:47:50|15565.3|15563.8|15566.3|15564.8|15566.3|15564.8|15565.3|15563.5|100
1650980880000|2022-04-26 13:48:00|15566|15564.5|15562.3|15560.8|15566|15564.5|15562.3|15560.8|1315
1650980890000|2022-04-26 13:48:10|15563|15560.5|15563.3|15561.8|15564.3|15562.8|15563|15560.5|196
1650980900000|2022-04-26 13:48:20|15563|15560.5|15562.3|15560.8|15563.6|15561.8|15562.3|15560.5|109
1650980910000|2022-04-26 13:48:30|15563.3|15561.8|15562.6|15561.1|15563.3|15561.8|15562.6|15561.1|30
1650980920000|2022-04-26 13:48:40|15562.3|15560.8|15562.3|15560.8|15563.3|15561.8|15562.3|15560.5|92
1650980930000|2022-04-26 13:48:50|15562|15559.8|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|46
1650980940000|2022-04-26 13:49:00|15560.3|15558.8|15560.3|15558.8|15561.3|15559.8|15560.3|15558.5|502
1650980950000|2022-04-26 13:49:10|15560.8|15559.3|15560.3|15558.8|15561.3|15559.8|15560.3|15558.8|124
1650980960000|2022-04-26 13:49:20|||||||||187
1650980970000|2022-04-26 13:49:30|15561.3|15559.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.5|75
1650980980000|2022-04-26 13:49:40|15560.3|15558.8|15563.3|15561.8|15563.3|15561.8|15560.3|15558.8|447
1650980990000|2022-04-26 13:49:50|15563.8|15562.3|15564.3|15562.8|15564.3|15562.8|15563.8|15562.3|77
1650981000000|2022-04-26 13:50:00|15565.3|15563.8|15564.3|15562.8|15566.3|15564.8|15564.3|15562.8|410
1650981010000|2022-04-26 13:50:10|15563.3|15561.8|15564.3|15562.8|15564.3|15562.8|15563.3|15561.8|45
1650981020000|2022-04-26 13:50:20|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15564.8|15563.3|365
1650981030000|2022-04-26 13:50:30|15566.3|15564.8|15566.3|15564.8|15566.3|15564.8|15565.3|15563.8|67
1650981040000|2022-04-26 13:50:40|15565.3|15563.8|15568.3|15566.8|15569.3|15566.8|15564.3|15562.8|281
1650981050000|2022-04-26 13:50:50|15567.3|15565.8|15568.3|15566.8|15568.3|15566.8|15567.3|15565.8|197
1650981060000|2022-04-26 13:51:00|15569.3|15567.8|15569.3|15567.8|15570.3|15568.8|15568.6|15566.8|224
1650981070000|2022-04-26 13:51:10|15568.8|15567.3|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|90
1650981080000|2022-04-26 13:51:20|15567.3|15565.8|15569.3|15567.8|15569.3|15567.8|15566.3|15564.8|116
1650981090000|2022-04-26 13:51:30|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15567.3|15565.8|102
1650981100000|2022-04-26 13:51:40|15567.3|15565.8|15568.3|15566.8|15568.3|15566.8|15566.3|15564.8|53
1650981110000|2022-04-26 13:51:50|15567.3|15565.8|15567.3|15565.8|15567.3|15566.8|15566.3|15564.8|72
1650981120000|2022-04-26 13:52:00|15567|15564.8|15566.3|15564.8|15567.6|15565.8|15566.3|15564.5|127
1650981130000|2022-04-26 13:52:10|15565.3|15563.8|15566.3|15564.8|15566.3|15564.8|15564.3|15562.8|36
1650981140000|2022-04-26 13:52:20|15568.3|15566.8|15567.3|15565.8|15568.6|15566.8|15567.3|15565.8|342
1650981150000|2022-04-26 13:52:30|15568|15565.5|15568.3|15566.8|15568.3|15566.8|15566.3|15564.8|279
1650981160000|2022-04-26 13:52:40|15567.3|15565.8|15566.3|15564.8|15568.3|15566.8|15566.3|15564.8|202
1650981170000|2022-04-26 13:52:50|15565.3|15563.8|15565.3|15563.8|15566.3|15564.8|15565.3|15563.8|59
1650981180000|2022-04-26 13:53:00|15566.3|15564.8|15568.3|15566.8|15568.3|15566.8|15565.3|15563.8|193
1650981190000|2022-04-26 13:53:10|15567.3|15565.8|15565.3|15563.8|15567.3|15565.8|15564.3|15562.8|220
1650981200000|2022-04-26 13:53:20|15564.3|15562.8|15563.3|15561.8|15565.3|15562.8|15563.3|15561.8|159
1650981210000|2022-04-26 13:53:30|15564.3|15562.8|15563.3|15561.8|15564.3|15562.8|15562.3|15560.8|80
1650981220000|2022-04-26 13:53:40|15564.3|15561.5|15564.3|15562.8|15564.3|15562.8|15564|15561.5|37
1650981230000|2022-04-26 13:53:50|15563.3|15561.8|15563.3|15560.8|15564.6|15562.8|15562.3|15560.8|167
1650981240000|2022-04-26 13:54:00|15562.3|15561.8|15563.3|15561.8|15563.3|15561.8|15562.3|15561.8|93
1650981250000|2022-04-26 13:54:10|15564|15561.5|15563.3|15561.8|15564.3|15562.8|15563.3|15561.5|69
1650981260000|2022-04-26 13:54:20|15564.3|15562.5|15564.3|15562.8|15565.3|15563.3|15563.3|15561.8|230
1650981270000|2022-04-26 13:54:30|15565.3|15563.8|15564.3|15561.8|15565.3|15563.8|15563.3|15561.8|157
1650981280000|2022-04-26 13:54:40|15563.3|15562.8|15563.3|15561.8|15564.3|15562.8|15563.3|15560.8|14
1650981290000|2022-04-26 13:54:50|15564.3|15562.5|15564.3|15561.8|15564.3|15562.8|15563.3|15561.8|12
1650981300000|2022-04-26 13:55:00|15563.3|15562.8|15561.3|15559.8|15563.3|15562.8|15560.3|15558.8|577
1650981310000|2022-04-26 13:55:10|15562.3|15560.8|15560.3|15558.8|15562.3|15560.8|15560.3|15558.8|69
1650981320000|2022-04-26 13:55:20|15561.3|15559.1|15560.3|15558.8|15561.6|15559.8|15560.3|15558.8|45
1650981330000|2022-04-26 13:55:30|15561.3|15559.8|15562.3|15560.8|15563.3|15561.8|15561.3|15559.8|105
1650981340000|2022-04-26 13:55:40|15563.3|15561.8|15563.3|15561.8|15563.3|15561.8|15563|15560.5|116
1650981350000|2022-04-26 13:55:50|15562.3|15560.8|15560.3|15557.8|15562.3|15560.8|15560.3|15557.5|925
1650981360000|2022-04-26 13:56:00|15559.3|15558.8|15559.3|15557.8|15560.3|15558.8|15559.3|15557.8|28
1650981370000|2022-04-26 13:56:10|15558.3|15556.8|15559.3|15557.8|15559.3|15557.8|15558.3|15556.8|169
1650981380000|2022-04-26 13:56:20|15558.3|15556.8|15559.3|15557.8|15560.3|15558.8|15558.3|15556.8|104
1650981390000|2022-04-26 13:56:30|15558.3|15556.8|15558.3|15556.8|15559.3|15557.8|15558.3|15556.8|464
1650981400000|2022-04-26 13:56:40|15558.8|15557.3|15558.3|15556.8|15558.8|15557.3|15558.3|15556.8|28
1650981410000|2022-04-26 13:56:50|15559.3|15557.8|15558.3|15556.8|15559.3|15557.8|15558.3|15556.8|30
1650981420000|2022-04-26 13:57:00|15558|15555.8|15557|15555.5|15558.3|15556.8|15557|15555.5|178
1650981430000|2022-04-26 13:57:10|15556.5|15555|15555|15553.5|15557|15555.5|15554|15552.5|254
1650981440000|2022-04-26 13:57:20|15554|15552.5|15554|15552.5|15555|15553.5|15554|15552.5|170
1650981450000|2022-04-26 13:57:30|15554.5|15553|15555|15553.5|15555|15553.5|15553|15551.5|273
1650981460000|2022-04-26 13:57:40|15556|15554.5|15557|15555.5|15557|15555.5|15555|15553.5|53
1650981470000|2022-04-26 13:57:50|15556.6|15554.5|15557|15555.5|15557|15555.5|15556|15554.5|79
1650981480000|2022-04-26 13:58:00|15558|15556.5|15559.3|15557.8|15559.3|15557.8|15557|15555.5|108
1650981490000|2022-04-26 13:58:10|15558.3|15556.8|15558.3|15556.8|15558.3|15556.8|15557|15555.5|159
1650981500000|2022-04-26 13:58:20|15557.8|15556.3|15554|15552.5|15557.8|15556.3|15554|15552.5|269
1650981510000|2022-04-26 13:58:30|15554.5|15553|15556|15554.5|15556|15554.5|15554|15552.5|40
1650981520000|2022-04-26 13:58:40|15555|15553.5|15554|15552.5|15555|15553.5|15554|15552.5|119
1650981530000|2022-04-26 13:58:50|15555|15553.5|15554|15552.5|15555|15553.5|15554|15552.5|134
1650981540000|2022-04-26 13:59:00|15553|15551.5|15553|15551.5|15553|15551.5|15553|15551.5|265
1650981550000|2022-04-26 13:59:10|||||||||381
1650981560000|2022-04-26 13:59:20|15553.5|15552|15553|15551.5|15553.5|15552|15553|15551.5|134
1650981570000|2022-04-26 13:59:30|15554|15552.5|15553|15551.5|15554|15552.5|15553|15551.3|183
1650981580000|2022-04-26 13:59:40|15552|15550.5|15551|15549.5|15552|15550.5|15550|15548.3|230
1650981590000|2022-04-26 13:59:50|15550|15548.5|15547.8|15546.3|15550.3|15548.8|15547|15545.5|168
1650981600000|2022-04-26 14:00:00|15548|15545.5|15544.8|15543.3|15549|15546.5|15544|15542.5|599
1650981610000|2022-04-26 14:00:10|15546|15544.5|15547|15545.5|15549|15547.5|15546|15544.5|256
1650981620000|2022-04-26 14:00:20|15546.3|15544.5|15545|15543.5|15546.3|15544.8|15544.8|15543.3|194
1650981630000|2022-04-26 14:00:30|15544|15542.5|15548|15546.5|15548|15546.5|15544|15542.5|281
1650981640000|2022-04-26 14:00:40|15547|15545.5|15548.3|15545.8|15548.3|15546.5|15546|15544.3|197
1650981650000|2022-04-26 14:00:50|15548|15546.5|15549|15546.5|15549|15547.5|15546|15544.5|222
1650981660000|2022-04-26 14:01:00|15548|15546|15547|15545.5|15549|15547.5|15546|15544.5|279
1650981670000|2022-04-26 14:01:10|15548|15546.5|15548|15546.5|15548.2|15546.5|15547|15545.5|262
1650981680000|2022-04-26 14:01:20|15548.4|15546.9|15550.2|15548.7|15550.2|15548.7|15548.4|15546.9|155
1650981690000|2022-04-26 14:01:30|15551.2|15549.7|15550.2|15548.7|15551.2|15549.7|15549|15547.5|180
1650981700000|2022-04-26 14:01:40|15550|15547.7|15550.2|15548.7|15550.2|15548.7|15549|15547.2|62
1650981710000|2022-04-26 14:01:50|15549.2|15547.7|15551.2|15549.7|15551.2|15549.7|15549|15547.2|247
1650981720000|2022-04-26 14:02:00|15550.2|15548.7|15549|15547.5|15551.2|15549.7|15548|15546.2|284
1650981730000|2022-04-26 14:02:10|15550.2|15548.7|15550.2|15548.7|15551.2|15549.7|15549|15547.5|296
1650981740000|2022-04-26 14:02:20|15549.2|15547.7|15549|15547.5|15549.2|15547.7|15548|15546.5|283
1650981750000|2022-04-26 14:02:30|15550.2|15548.7|15550.2|15548.7|15550.2|15548.7|15549.7|15548.2|70
1650981760000|2022-04-26 14:02:40|15551|15549.5|15551|15549.5|15552.3|15550.5|15550|15548.5|120
1650981770000|2022-04-26 14:02:50|15549|15547.5|15549|15547.5|15549|15547.5|15548|15546.3|326
1650981780000|2022-04-26 14:03:00|15550|15548.5|15550|15548.5|15550|15548.5|15549|15547.5|117
1650981790000|2022-04-26 14:03:10|15551|15549.5|15550|15548.5|15551|15549.5|15550|15548.5|67
1650981800000|2022-04-26 14:03:20|15551|15549.5|15551|15549.5|15552|15550.5|15551|15549.5|182
1650981810000|2022-04-26 14:03:30|15551.6|15548.5|15552|15550.5|15552|15550.5|15551.6|15548.5|369
1650981820000|2022-04-26 14:03:40|15553|15551.5|15553|15551.5|15553|15551.5|15552|15550.5|123
1650981830000|2022-04-26 14:03:50|15552|15550.5|15550|15548.5|15553|15551.5|15549.5|15548|119
1650981840000|2022-04-26 14:04:00|15550.8|15548.3|15551|15549.5|15551|15549.5|15550|15548.3|398
1650981850000|2022-04-26 14:04:10|15552|15550.5|15551|15549.5|15552|15550.5|15551|15549.5|44
1650981860000|2022-04-26 14:04:20|15550.6|15549.1|15551|15548.5|15551|15549.5|15550|15548|111
1650981870000|2022-04-26 14:04:30|15550.3|15548.8|15552|15550.5|15553|15551.5|15550.3|15548.8|162
1650981880000|2022-04-26 14:04:40|15551|15549.5|15552|15550.5|15553|15551.5|15551|15549.5|282
1650981890000|2022-04-26 14:04:50|15553|15551.5|15552|15550.5|15554|15551.5|15552|15550.5|77
1650981900000|2022-04-26 14:05:00|15551|15549.5|15552|15549.5|15552|15550.5|15551|15549.5|201
1650981910000|2022-04-26 14:05:10|15551|15548.5|15551|15549.5|15551|15549.5|15550|15548.5|119
1650981920000|2022-04-26 14:05:20|15552|15550.5|15551|15549.5|15552|15550.5|15551|15549.5|93
1650981930000|2022-04-26 14:05:30|15552|15550.5|15554|15552.5|15554|15552.5|15552|15550.5|139
1650981940000|2022-04-26 14:05:40|15553.5|15552|15554|15552.5|15554|15552.5|15553|15551.5|81
1650981950000|2022-04-26 14:05:50|15553|15551.5|15554|15552.5|15554|15552.5|15553|15551.5|137
1650981960000|2022-04-26 14:06:00|||||||||40
1650981970000|2022-04-26 14:06:10|15555|15553.5|15558.3|15556.8|15559.3|15557.8|15554|15552.3|469
1650981980000|2022-04-26 14:06:20|15559.3|15557.8|15555|15553.5|15559.3|15557.8|15555|15553.5|127
1650981990000|2022-04-26 14:06:30|15556|15554.5|15554|15552.5|15556|15554.5|15554|15552.5|107
1650982000000|2022-04-26 14:06:40|15555|15553.5|15554|15552.5|15555|15553.5|15554|15552.5|29
1650982010000|2022-04-26 14:06:50|15554.6|15553.1|15557|15554.5|15557|15555.5|15554.6|15553.1|223
1650982020000|2022-04-26 14:07:00|15556|15555.5|15554|15552.5|15556|15555.5|15553|15551.5|306
1650982030000|2022-04-26 14:07:10|15553|15551.5|15554|15552.5|15554|15552.5|15553|15551.5|52
1650982040000|2022-04-26 14:07:20|15555|15553.5|15556|15554.5|15557|15555.5|15555|15553.5|93
1650982050000|2022-04-26 14:07:30|15556.3|15553.8|15556|15554.5|15556.3|15554.5|15555|15553.5|59
1650982060000|2022-04-26 14:07:40|15555.3|15553.8|15553|15551.5|15555.3|15553.8|15552|15550.5|180
1650982070000|2022-04-26 14:07:50|15552.3|15550.5|15553|15551.5|15553|15551.5|15552|15550.5|145
1650982080000|2022-04-26 14:08:00|15554|15552.5|15553|15551.5|15554|15552.5|15552|15550.5|78
1650982090000|2022-04-26 14:08:10|15552|15550.5|15554|15552.5|15554|15552.5|15552|15550.5|30
1650982100000|2022-04-26 14:08:20|15553|15551.5|15554|15552.5|15554|15552.5|15553|15551.5|579
1650982110000|2022-04-26 14:08:30|15554.5|15553|15554|15552.5|15557|15555.3|15554|15552.3|366
1650982120000|2022-04-26 14:08:40|15555|15553.5|15555|15553.5|15555.3|15553.5|15554|15552.5|76
1650982130000|2022-04-26 14:08:50|15556|15554.5|15559.3|15556.8|15559.3|15557.8|15556|15554.5|161
1650982140000|2022-04-26 14:09:00|15558.3|15557.8|15558.3|15556.8|15559.3|15557.8|15558.3|15556.8|162
1650982150000|2022-04-26 14:09:10|15557|15555.8|15554|15552.5|15557|15555.8|15554|15552.5|493
1650982160000|2022-04-26 14:09:20|15555|15553.5|15556|15554.5|15556.6|15555.1|15554|15552.5|170
1650982170000|2022-04-26 14:09:30|15556.3|15554.8|15558.3|15556.8|15558.3|15556.8|15556|15554.5|434
1650982180000|2022-04-26 14:09:40|15559|15556.5|15557|15554.5|15559|15556.8|15556|15554.5|475
1650982190000|2022-04-26 14:09:50|15556|15555.5|15557|15555.5|15557.3|15555.5|15556|15554.5|68
1650982200000|2022-04-26 14:10:00|15556|15554.5|15556|15554.5|15556|15554.5|15555|15553.5|62
1650982210000|2022-04-26 14:10:10|15555|15553.5|15555|15553.5|15555|15553.5|15554|15552.5|246
1650982220000|2022-04-26 14:10:20|15556|15554.5|15556|15554.5|15556|15554.5|15556|15554.5|10
1650982230000|2022-04-26 14:10:30|15555|15553.5|15555|15553.5|15556|15554.5|15555|15553.3|400
1650982240000|2022-04-26 14:10:40|15556|15554.5|15555|15553.5|15556.3|15554.5|15555|15553.5|16
1650982250000|2022-04-26 14:10:50|15554|15552.5|15553|15551.5|15555|15553.5|15553|15551.5|148
1650982260000|2022-04-26 14:11:00|15552|15550.5|15551|15549.5|15553|15550.8|15551|15549.5|261
1650982270000|2022-04-26 14:11:10|15552|15550.5|15551|15549.5|15552|15550.5|15551|15549.5|310
1650982280000|2022-04-26 14:11:20|15550|15548.5|15550|15548.5|15550|15548.5|15550|15548.5|87
1650982290000|2022-04-26 14:11:30|15551|15549.5|15551|15548.5|15551|15549.5|15550|15548.3|66
1650982300000|2022-04-26 14:11:40|15550.8|15549.3|15553|15551.5|15553|15551.5|15550|15548.5|183
1650982310000|2022-04-26 14:11:50|15552|15550.5|15552|15550.5|15553|15551.3|15552|15550.5|1833
1650982320000|2022-04-26 14:12:00|15552.6|15551.1|15552|15550.5|15553|15551.5|15552|15550.5|67
1650982330000|2022-04-26 14:12:10|15551.6|15550.1|15552|15550.5|15553|15551.5|15551.6|15550.1|165
1650982340000|2022-04-26 14:12:20|15551.6|15550.1|15552|15550.5|15552|15550.5|15551.6|15550.1|51
1650982350000|2022-04-26 14:12:30|15553|15551.5|15552|15550.5|15553|15551.5|15552|15550.5|218
1650982360000|2022-04-26 14:12:40|||||||||6
1650982370000|2022-04-26 14:12:50|||||||||65
1650982380000|2022-04-26 14:13:00|15553|15551.5|15553|15551.5|15553|15551.5|15552|15550.5|88
1650982390000|2022-04-26 14:13:10|15552|15550.5|15554|15552.5|15554|15552.5|15552|15550.5|694
1650982400000|2022-04-26 14:13:20|15555|15551.5|15556|15553.5|15556|15553.5|15554.5|15551.5|220
1650982410000|2022-04-26 14:13:30|15555|15552.5|15555|15553.5|15555|15553.5|15554|15552.5|26
1650982420000|2022-04-26 14:13:40|15556|15554.5|15555|15553.5|15556.3|15554.5|15555|15553.5|172
1650982430000|2022-04-26 14:13:50|15554|15552.5|15554|15552.5|15555|15553.5|15553|15551.5|27
1650982440000|2022-04-26 14:14:00|15553|15551.5|15554|15552.5|15554|15552.5|15553|15551.5|282
1650982450000|2022-04-26 14:14:10|15555|15553.5|15555|15553.5|15555|15553.5|15554|15552.5|53
1650982460000|2022-04-26 14:14:20|15554|15552.5|15555|15553.5|15555|15553.5|15554|15552.5|61
1650982470000|2022-04-26 14:14:30|15556|15554.5|15556|15554.5|15557|15554.5|15555|15553.3|383
1650982480000|2022-04-26 14:14:40|15557|15555.5|15556|15553.5|15557.3|15555.5|15555|15553.5|118
1650982490000|2022-04-26 14:14:50|15555.8|15554.3|15556|15554.5|15556|15554.5|15555|15553.5|130
1650982500000|2022-04-26 14:15:00|15557|15555.5|15557|15555.5|15558.3|15555.8|15556|15554.5|182
1650982510000|2022-04-26 14:15:10|15558|15555.8|15558.3|15556.8|15560.3|15558.8|15557|15555.5|137
1650982520000|2022-04-26 14:15:20|15559.3|15557.8|15558.3|15556.8|15560.3|15557.8|15558.3|15556.8|158
1650982530000|2022-04-26 14:15:30|15557|15555.5|15557|15555.5|15558.3|15556.8|15557|15555.5|79
1650982540000|2022-04-26 14:15:40|15558.3|15556.8|15559.3|15557.8|15559.3|15557.8|15557|15555.5|207
1650982550000|2022-04-26 14:15:50|15558.3|15556.8|15561.8|15560.3|15562.3|15560.8|15558.3|15556.8|375
1650982560000|2022-04-26 14:16:00|15561.3|15559.8|15560.3|15558.8|15561.3|15559.8|15560.3|15558.8|138
1650982570000|2022-04-26 14:16:10|15559.3|15557.8|15558.3|15556.8|15559.6|15557.8|15558.3|15556.8|132
1650982580000|2022-04-26 14:16:20|15559.3|15557.8|15562|15560.5|15562.3|15560.5|15559.3|15557.8|57
1650982590000|2022-04-26 14:16:30|15562.3|15560.8|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|287
1650982600000|2022-04-26 14:16:40|15560.3|15558.8|15561.3|15559.8|15562.6|15560.8|15560.3|15558.8|58
1650982610000|2022-04-26 14:16:50|15562.3|15560.8|15561.3|15559.8|15562.6|15560.8|15560.3|15558.8|20
1650982620000|2022-04-26 14:17:00|15561.6|15559.1|15560.3|15558.8|15561.6|15559.5|15559.3|15557.8|142
1650982630000|2022-04-26 14:17:10|15559.3|15557.8|15561.3|15559.8|15562.3|15560.8|15559.3|15557.8|74
1650982640000|2022-04-26 14:17:20|15561.6|15560.1|15562.3|15560.8|15562.3|15560.8|15561.3|15559.8|75
1650982650000|2022-04-26 14:17:30|15561.3|15559.8|15562.3|15560.8|15563.3|15561.8|15561.3|15559.8|174
1650982660000|2022-04-26 14:17:40|15562|15559.8|15560.3|15558.8|15562.3|15560.8|15560.3|15558.8|35
1650982670000|2022-04-26 14:17:50|15561.3|15559.8|15561.3|15559.8|15561.6|15559.8|15560.3|15558.8|14
1650982680000|2022-04-26 14:18:00|15560.6|15558.8|15562.3|15560.8|15562.3|15560.8|15560.6|15558.8|100
1650982690000|2022-04-26 14:18:10|15561.8|15560.3|15562.3|15560.8|15562.3|15560.8|15561.3|15559.8|120
1650982700000|2022-04-26 14:18:20|15563|15560.5|15565.3|15562.8|15565.3|15563.8|15563|15560.5|49
1650982710000|2022-04-26 14:18:30|15566.3|15563.8|15565.3|15563.8|15566.3|15564.8|15565.3|15563.5|89
1650982720000|2022-04-26 14:18:40|15564.9|15563.4|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|117
1650982730000|2022-04-26 14:18:50|15565.3|15563.8|15564.3|15562.8|15565.3|15563.8|15564.3|15562.8|65
1650982740000|2022-04-26 14:19:00|15563.6|15561.8|15564.3|15562.8|15564.3|15562.8|15563.3|15561.5|59
1650982750000|2022-04-26 14:19:10|15563.3|15561.8|15563.3|15561.8|15564.3|15561.8|15563.3|15561.8|103
1650982760000|2022-04-26 14:19:20|15564.3|15562.5|15564.3|15562.8|15564.3|15562.8|15563.3|15561.8|103
1650982770000|2022-04-26 14:19:30|15563.3|15561.8|15562.3|15560.8|15564.8|15562.8|15562.3|15560.8|132
1650982780000|2022-04-26 14:19:40|15563.3|15561.8|15563.3|15561.8|15563.3|15561.8|15563.3|15561.8|79
1650982790000|2022-04-26 14:19:50|15562.9|15561.4|15561.3|15559.8|15563.3|15561.8|15561.3|15559.8|575
1650982800000|2022-04-26 14:20:00|15562.3|15560.8|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|419
1650982810000|2022-04-26 14:20:10|15562.3|15560.8|15563.3|15561.8|15563.3|15561.8|15562.3|15560.8|148
1650982820000|2022-04-26 14:20:20|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|112
1650982830000|2022-04-26 14:20:30|15563.3|15561.8|15564.3|15562.8|15564.3|15562.8|15563.3|15561.8|81
1650982840000|2022-04-26 14:20:40|15564.6|15561.8|15561.3|15559.8|15564.6|15562.8|15561.3|15559.8|100
1650982850000|2022-04-26 14:20:50|15562.3|15560.8|15563.3|15561.8|15563.3|15561.8|15562.3|15560.8|85
1650982860000|2022-04-26 14:21:00|15564.3|15562.8|15563.3|15560.8|15564.3|15562.8|15562.3|15560.5|46
1650982870000|2022-04-26 14:21:10|15562.3|15561.3|15563.3|15561.8|15563.3|15561.8|15562.3|15561.3|7
1650982880000|2022-04-26 14:21:20|15562.6|15561.1|15563.3|15561.8|15564.3|15562.8|15562.3|15560.8|340
1650982890000|2022-04-26 14:21:30|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15563.3|15561.8|212
1650982900000|2022-04-26 14:21:40|15564.9|15563.4|15564.6|15563.1|15565.3|15563.8|15564.3|15562.8|40
1650982910000|2022-04-26 14:21:50|15564.3|15562.8|15564.3|15562.8|15564.9|15563.4|15564.3|15562.8|107
1650982920000|2022-04-26 14:22:00|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|15565.3|15563.8|100
1650982930000|2022-04-26 14:22:10|15566.3|15564.5|15565.3|15563.8|15566.3|15564.8|15564.9|15562.8|108
1650982940000|2022-04-26 14:22:20|||||||||53
1650982950000|2022-04-26 14:22:30|15564.3|15562.8|15561.3|15559.8|15565.3|15563.8|15561.3|15559.8|146
1650982960000|2022-04-26 14:22:40|15562|15560.5|15561.3|15559.8|15562.6|15560.8|15561.3|15559.8|119
1650982970000|2022-04-26 14:22:50|15560.3|15558.8|15560.3|15558.8|15561.3|15559.8|15560.3|15558.8|150
1650982980000|2022-04-26 14:23:00|15561.3|15559.8|15562.3|15560.8|15562.3|15560.8|15561.3|15559.8|62
1650982990000|2022-04-26 14:23:10|15561.3|15559.8|15562.3|15560.8|15562.3|15560.8|15561.3|15559.8|75
1650983000000|2022-04-26 14:23:20|15561.8|15560.3|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|164
1650983010000|2022-04-26 14:23:30|15561.8|15560.3|15562.3|15560.8|15562.3|15560.8|15561.8|15560.3|8
1650983020000|2022-04-26 14:23:40|15563.3|15561.8|15562.3|15560.8|15563.3|15561.8|15562.3|15560.8|408
1650983030000|2022-04-26 14:23:50|15563.3|15561.8|15561.3|15559.8|15563.3|15561.8|15561.3|15559.8|65
1650983040000|2022-04-26 14:24:00|15562.3|15560.8|15562.3|15560.8|15562.3|15560.8|15562.3|15560.8|35
1650983050000|2022-04-26 14:24:10|15563.3|15561.1|15562.3|15560.8|15563.3|15561.8|15562.3|15560.8|58
1650983060000|2022-04-26 14:24:20|||||||||4
1650983070000|2022-04-26 14:24:30|15563.3|15561.8|15563.3|15561.8|15564.3|15562.8|15563.3|15561.1|101
1650983080000|2022-04-26 14:24:40|15564.3|15562.8|15564.3|15562.8|15564.3|15562.8|15563.3|15560.8|91
1650983090000|2022-04-26 14:24:50|15565.3|15563.8|15564.3|15562.8|15565.3|15563.8|15564.3|15561.8|367
1650983100000|2022-04-26 14:25:00|15564.6|15562.1|15560.3|15558.8|15564.6|15562.1|15560.3|15558.8|388
1650983110000|2022-04-26 14:25:10|15559.3|15557.8|15559.8|15558.3|15559.8|15558.3|15559.3|15557.8|169
1650983120000|2022-04-26 14:25:20|15559.9|15558.4|15558.3|15556.8|15559.9|15558.4|15558|15555.5|408
1650983130000|2022-04-26 14:25:30|15558.6|15556.1|15558|15556.5|15559|15557.5|15557|15555.5|928
1650983140000|2022-04-26 14:25:40|15559.3|15557.8|15559.3|15557.8|15561.3|15559.8|15559.3|15557.8|363
1650983150000|2022-04-26 14:25:50|15558.9|15557.4|15559|15557.5|15559.3|15557.8|15558|15556.3|484
1650983160000|2022-04-26 14:26:00|15560.3|15558.8|15560.6|15559.1|15561.3|15559.1|15560.3|15558.1|193
1650983170000|2022-04-26 14:26:10|15560.3|15558.8|15560.3|15558.8|15561.3|15559.8|15560.3|15558.8|155
1650983180000|2022-04-26 14:26:20|||||||||9
1650983190000|2022-04-26 14:26:30|15561.3|15559.8|15562.3|15560.8|15562.3|15560.8|15561|15558.8|228
1650983200000|2022-04-26 14:26:40|15561.3|15559.8|15562.3|15560.8|15562.3|15560.8|15561|15559.5|97
1650983210000|2022-04-26 14:26:50|15561.8|15560.3|15560.3|15558.8|15562.3|15560.8|15560.3|15558.8|66
1650983220000|2022-04-26 14:27:00|15561.3|15559.8|15560.3|15558.8|15561.3|15559.8|15559.6|15558.1|179
1650983230000|2022-04-26 14:27:10|15559.3|15557.8|15561.3|15559.8|15561.3|15559.8|15559.3|15557.8|327
1650983240000|2022-04-26 14:27:20|15560.3|15558.8|15561|15559.5|15561.3|15559.8|15560.3|15558.8|24
1650983250000|2022-04-26 14:27:30|15561.3|15559.8|15561.3|15559.8|15561.3|15559.8|15561.3|15559.8|27
1650983260000|2022-04-26 14:27:40|15561|15559.5|15560.3|15558.8|15561|15559.5|15560.3|15558.8|21
1650983270000|2022-04-26 14:27:50|15561|15559.5|15561.3|15559.8|15561.3|15559.8|15560.9|15559.4|130
1650983280000|2022-04-26 14:28:00|15561|15559.5|15560.3|15558.8|15561.3|15559.8|15559|15557.5|38
1650983290000|2022-04-26 14:28:10|||||||||8
1650983300000|2022-04-26 14:28:20|15559.9|15558.4|15557|15555.5|15560.3|15558.8|15557|15555.5|284
1650983310000|2022-04-26 14:28:30|15558|15556.5|15556|15554.5|15558|15556.5|15556|15554.5|541
1650983320000|2022-04-26 14:28:40|15557|15555.5|15555|15553.5|15557|15555.5|15555|15553.5|234
1650983330000|2022-04-26 14:28:50|15556|15554.5|15554|15552.5|15556|15554.5|15554|15552.5|484
1650983340000|2022-04-26 14:29:00|15555|15553.5|15554|15552.5|15556|15554.5|15554|15552.5|236
1650983350000|2022-04-26 14:29:10|15555|15553.5|15555|15553.5|15555|15553.5|15555|15553.5|119
1650983360000|2022-04-26 14:29:20|15556|15554.5|15555|15553.5|15556|15554.5|15555|15553.5|39
1650983370000|2022-04-26 14:29:30|15556|15554.5|15555|15553.5|15556|15554.5|15555|15553.5|102
1650983380000|2022-04-26 14:29:40|15556|15554.5|15556|15554.5|15557|15555.5|15556|15554.5|146
1650983390000|2022-04-26 14:29:50|15555.8|15553.3|15555|15553.5|15555.8|15553.5|15555|15553.3|116
1650983400000|2022-04-26 14:30:00|15554|15552.5|15553|15551.5|15554|15552.5|15553|15551.5|345
1650983410000|2022-04-26 14:30:10|15554|15552.5|15554|15552.5|15554|15552.5|15554|15552.5|423
1650983420000|2022-04-26 14:30:20|15553|15551.5|15554|15552.5|15554|15552.5|15553|15551.5|109
1650983430000|2022-04-26 14:30:30|15553|15551.5|15553|15551.5|15554|15552.5|15552.6|15550.5|114
1650983440000|2022-04-26 14:30:40|15553.3|15550.8|15552|15550.5|15553.3|15551.5|15551|15549.5|85
1650983450000|2022-04-26 14:30:50|15551|15549.5|15552|15550.5|15552|15550.5|15551|15549.5|78
1650983460000|2022-04-26 14:31:00|15552.5|15551|15555|15553.5|15555|15553.5|15552.5|15551|77
1650983470000|2022-04-26 14:31:10|15555.3|15552.8|15554|15552.5|15555.3|15553.5|15554|15552.5|97
1650983480000|2022-04-26 14:31:20|15553|15551.5|15552|15550.5|15553|15551.5|15552|15550.3|361
1650983490000|2022-04-26 14:31:30|15553|15551.5|15555|15553.5|15555|15553.5|15553|15551.5|508
1650983500000|2022-04-26 14:31:40|15554|15552.5|15555|15553.5|15555|15553.5|15554|15552.5|10
1650983510000|2022-04-26 14:31:50|15554|15552.5|15555|15553.5|15555|15553.5|15554|15552.5|191
1650983520000|2022-04-26 14:32:00|15556|15554.5|15555|15553.5|15556|15554.5|15555|15552.5|66
1650983530000|2022-04-26 14:32:10|15556.3|15553.8|15555|15553.5|15556.3|15554.5|15555|15553.5|33
1650983540000|2022-04-26 14:32:20|15556|15554.5|15556|15554.5|15556|15554.5|15555|15553.5|282
1650983550000|2022-04-26 14:32:30|15555|15553.5|15557|15555.5|15558.3|15556.8|15555|15553.5|100
1650983560000|2022-04-26 14:32:40|15556|15554.5|15556|15554.5|15557|15554.8|15556|15554.5|27
1650983570000|2022-04-26 14:32:50|15557|15555.5|15557|15555.5|15558.6|15556.8|15557|15555.5|188
1650983580000|2022-04-26 14:33:00|15558.3|15555.8|15557|15555.5|15558.3|15556.8|15557|15555.5|27
1650983590000|2022-04-26 14:33:10|15556|15554.5|15556|15554.5|15557.3|15555.5|15554.8|15552.3|171
1650983600000|2022-04-26 14:33:20|15556.6|15555.1|15559.3|15557.8|15559.3|15557.8|15556.6|15555.1|97
1650983610000|2022-04-26 14:33:30||15556.8||15557.8||15557.8||15556.8|57
1650983620000|2022-04-26 14:33:40|15558.3|15556.8|15560.3|15558.8|15560.3|15558.8|15558.3|15556.8|194
1650983630000|2022-04-26 14:33:50|15561.3|15559.8|15561.3|15559.8|15562.3|15559.8|15560.3|15558.8|111
1650983640000|2022-04-26 14:34:00|15562.3|15560.8|15562.3|15560.8|15562.3|15560.8|15561.8|15559.8|62
1650983650000|2022-04-26 14:34:10|15561.3|15559.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.8|60
1650983660000|2022-04-26 14:34:20|15560.6|15559.1|15561.3|15559.8|15562.3|15559.8|15560.3|15558.8|256
1650983670000|2022-04-26 14:34:30|15561|15559.5|15561.3|15559.8|15561.3|15559.8|15560.3|15558.5|87
1650983680000|2022-04-26 14:34:40|15562.3|15560.8|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|47
1650983690000|2022-04-26 14:34:50|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|15560.3|15558.8|12
1650983700000|2022-04-26 14:35:00|15561.3|15559.8|15561.3|15558.8|15561.3|15559.8|15560.3|15558.8|145
1650983710000|2022-04-26 14:35:10|15560.6|15559.1|15560.3|15558.8|15562.3|15560.8|15559.9|15558.4|108
1650983720000|2022-04-26 14:35:20|15559.3|15557.8|15559.3|15557.8|15560.3|15558.8|15559.3|15557.8|63
1650983730000|2022-04-26 14:35:30|15560.3|15558.8|15559.3|15557.8|15560.3|15558.8|15559.3|15557.8|79
1650983740000|2022-04-26 14:35:40|15558.9|15557.4|15559.3|15557.8|15560.3|15558.3|15558.9|15557.4|120
1650983750000|2022-04-26 14:35:50|15560.3|15558.8|15561.3|15559.8|15561.3|15559.8|15560.3|15558.8|56
1650983760000|2022-04-26 14:36:00|||||||||47
1650983770000|2022-04-26 14:36:10|15562.3|15560.8|15561.3|15559.8|15562.3|15560.8|15561.3|15559.8|53
1650983780000|2022-04-26 14:36:20|15560.9|15559.4|15562.3|15560.8|15563.6|15561.1|15560.3|15558.8|108
1650983790000|2022-04-26 14:36:30|15563.3|15561.8|15562.3|15560.8|15563.3|15561.8|15561.3|15559.8|47
1650983800000|2022-04-26 14:36:40|15561.3|15559.8|15563.3|15561.8|15563.6|15561.8|15561.3|15559.8|95
1650983810000|2022-04-26 14:36:50|15562.6|15560.8|15562.3|15560.8|15563.3|15561.8|15562.3|15560.8|6
1650983820000|2022-04-26 14:37:00|15563.3|15561.8|15563.3|15561.8|15563.3|15561.8|15562.3|15560.8|22
1650983830000|2022-04-26 14:37:10|15562.9|15561.4|15563.3|15561.8|15563.3|15561.8|15562.9|15561.4|243
1650983840000|2022-04-26 14:37:20|||||||||348
1650983850000|2022-04-26 14:37:30|15563.6|15561.1|15563.3|15561.8|15563.6|15561.8|15561.6|15560.1|92
1650983860000|2022-04-26 14:37:40|||||||||50
1650983870000|2022-04-26 14:37:50|15564.3|15562.8|15565.3|15563.8|15565.3|15563.8|15564.3|15562.8|152
1650983880000|2022-04-26 14:38:00|15564.3|15562.8|15564.3|15562.8|15565.3|15563.8|15563.3|15561.8|62
1650983890000|2022-04-26 14:38:10|15563.3|15561.8|15563.3|15561.8|15564.3|15561.8|15563.3|15561.6|43
1650983900000|2022-04-26 14:38:20|||||||||15
1650983910000|2022-04-26 14:38:30|15564.3|15562.8|15565.3|15563.8|15565.6|15563.8|15564.3|15562.8|166
1650983920000|2022-04-26 14:38:40|15565.9|15564.4|15568.3|15566.8|15568.3|15566.8|15565.3|15563.8|550
1650983930000|2022-04-26 14:38:50|15568.8|15567.3|15568.3|15566.8|15569.3|15567.8|15568.3|15565.8|502
1650983940000|2022-04-26 14:39:00|15567.3|15565.8|15567.3|15565.8|15568.3|15566.8|15566.3|15564.8|538
1650983950000|2022-04-26 14:39:10|15567.1|15565.6|15567.3|15565.8|15568.3|15566.8|15565.8|15564.3|354
1650983960000|2022-04-26 14:39:20|15567.1|15564.8|15567.3|15565.8|15567.3|15565.8|15566.3|15564.8|270
1650983970000|2022-04-26 14:39:30|15566.3|15564.8|15566.3|15564.8|15568.6|15566.8|15566.3|15564.8|97
1650983980000|2022-04-26 14:39:40|15567.3|15565.8|15569.3|15567.8|15570.3|15567.8|15566.3|15565.8|159
1650983990000|2022-04-26 14:39:50|15570.3|15568.8|15572.3|15570.8|15572.3|15570.8|15570.3|15568.8|658
1650984000000|2022-04-26 14:40:00|15571.3|15569.8|15570.3|15568.8|15572.3|15570.8|15569.3|15567.8|405
1650984010000|2022-04-26 14:40:10|15569.3|15567.8|15568.3|15566.8|15569.6|15567.8|15568.3|15566.8|104
1650984020000|2022-04-26 14:40:20|15569.3|15567.8|15570.3|15568.8|15571.3|15568.8|15567.3|15565.8|292
1650984030000|2022-04-26 14:40:30|15569.9|15568.4|15572.3|15570.8|15572.6|15570.8|15569.3|15567.8|302
1650984040000|2022-04-26 14:40:40|15574.3|15572.8|15573.3|15571.8|15574.3|15572.8|15572.3|15570.8|128
1650984050000|2022-04-26 14:40:50|15572.3|15570.8|15573.3|15571.8|15573.3|15571.8|15572.3|15570.8|354
1650984060000|2022-04-26 14:41:00|15574.3|15572.8|15577.3|15575.8|15577.3|15575.8|15573.3|15571.8|486
1650984070000|2022-04-26 14:41:10|15576.3|15574.8|15578.3|15576.8|15578.3|15576.8|15576.3|15574.8|345
1650984080000|2022-04-26 14:41:20|15577.3|15575.8|15578.3|15576.8|15579.3|15577.8|15576.8|15575.3|388
1650984090000|2022-04-26 14:41:30|15578.9|15577.4|15578.3|15576.8|15579.3|15577.8|15577.3|15575.8|328
1650984100000|2022-04-26 14:41:40|15579.3|15577.8|15580.8|15579.3|15581.3|15579.8|15578.3|15576.8|583
1650984110000|2022-04-26 14:41:50|15580.3|15578.8|15581.3|15579.8|15581.6|15579.8|15580.3|15578.8|270
1650984120000|2022-04-26 14:42:00|15582.3|15580.8|15581.3|15579.8|15582.3|15580.8|15581.3|15579.8|401
1650984130000|2022-04-26 14:42:10|15581.6|15580.1|15583.3|15581.8|15585.3|15583.8|15581.6|15580.1|349
1650984140000|2022-04-26 14:42:20|15584.3|15581.6|15585.3|15583.8|15585.3|15583.8|15583.3|15581.6|184
1650984150000|2022-04-26 14:42:30|15586.8|15585.3|15588.3|15586.8|15588.3|15586.8|15586.8|15585.3|335
1650984160000|2022-04-26 14:42:40|15587.3|15585.8|15589.1|15587.6|15589.1|15587.6|15587.3|15585.8|370
1650984170000|2022-04-26 14:42:50|15588.3|15586.8|15596.6|15595.1|15596.6|15595.1|15587.3|15585.8|391
1650984180000|2022-04-26 14:43:00|15595.6|15594.1|15598.6|15597.1|15600.9|15599.1|15592.6|15591.1|1362
1650984190000|2022-04-26 14:43:10|15597.6|15596.1|15602.9|15600.4|15603.6|15602.1|15596.6|15595.1|787
1650984200000|2022-04-26 14:43:20|15602.6|15601.1|15607.6|15606.1|15608.6|15607.1|15602.6|15601.1|334
1650984210000|2022-04-26 14:43:30|15608.6|15607.1|15603.6|15602.1|15609.9|15608.1|15603.6|15602.1|876
1650984220000|2022-04-26 14:43:40|15606.6|15605.1|15603.6|15602.1|15607.6|15606.1|15603.6|15602.1|252
1650984230000|2022-04-26 14:43:50|15602.6|15601.1|15601.6|15600.1|15602.6|15601.1|15598.6|15596.8|638
1650984240000|2022-04-26 14:44:00|15600.6|15599.1|15603.6|15602.1|15603.6|15602.1|15600.6|15599.1|568
1650984250000|2022-04-26 14:44:10|15602.6|15601.1|15603.6|15602.1|15605.9|15604.1|15602.6|15601.1|649
1650984260000|2022-04-26 14:44:20|15604.6|15603.1|15606.6|15604.1|15606.6|15604.1|15603.6|15602.1|769
1650984270000|2022-04-26 14:44:30|15605.6|15604.4|15605.6|15604.1|15606.6|15605.1|15604.6|15602.1|887
1650984280000|2022-04-26 14:44:40|15606.6|15605.1|15604.6|15603.1|15607.6|15606.1|15603.6|15602.1|259
1650984290000|2022-04-26 14:44:50|15605.6|15604.1|15604.6|15603.1|15605.6|15604.1|15604.6|15602.1|309
1650984300000|2022-04-26 14:45:00|15605.6|15604.1|15604.6|15603.1|15605.9|15604.1|15602.6|15600.4|312
1650984310000|2022-04-26 14:45:10|15605.1|15603.6|15605.6|15603.1|15607.6|15606.1|15604.6|15602.4|252
1650984320000|2022-04-26 14:45:20|15605.3|15603.8|15603.6|15602.1|15606.1|15604.1|15602.6|15601.1|398
1650984330000|2022-04-26 14:45:30|15604.6|15603.1|15603.6|15602.1|15604.9|15603.1|15602.6|15600.1|204
1650984340000|2022-04-26 14:45:40|15603.1|15601.6|15604.6|15603.1|15604.6|15603.1|15601.6|15599.8|245
1650984350000|2022-04-26 14:45:50|15603.6|15602.1|15601.6|15600.1|15604.6|15603.1|15600.6|15599.1|376
1650984360000|2022-04-26 14:46:00|15600.6|15599.1|15597.6|15596.1|15600.6|15599.1|15597.6|15596.1|206
1650984370000|2022-04-26 14:46:10|15598.6|15597.1|15595.6|15593.1|15598.6|15597.1|15594.6|15592.8|444
1650984380000|2022-04-26 14:46:20|15595.3|15594.1|15593.6|15592.1|15595.6|15594.1|15592.6|15591.1|275
1650984390000|2022-04-26 14:46:30|15592.6|15591.1|15588.6|15587.1|15592.6|15591.1|15588.6|15587.1|521
1650984400000|2022-04-26 14:46:40|15589.6|15588.1|15588.6|15587.1|15589.6|15588.1|15585.6|15584.1|837
1650984410000|2022-04-26 14:46:50|15587.6|15586.1|15590.6|15589.1|15592.6|15591.1|15587.6|15586.1|269
1650984420000|2022-04-26 14:47:00|15591.6|15588.8|15593.6|15591.1|15593.6|15592.1|15589.6|15588.1|275
1650984430000|2022-04-26 14:47:10|15593.3|15592.1|15591.6|15590.1|15593.6|15592.1|15591.6|15589.8|161
1650984440000|2022-04-26 14:47:20|15592.6|15589.1|15592.6|15591.1|15592.6|15591.1|15591.1|15589.1|226
1650984450000|2022-04-26 14:47:30|15593.6|15592.1|15592.6|15591.1|15593.6|15592.1|15592.3|15590.8|280
1650984460000|2022-04-26 14:47:40|15592.9|15591.4|15594.6|15593.1|15595.1|15593.6|15592.6|15590.1|219
1650984470000|2022-04-26 14:47:50|15593.6|15592.1|15594.6|15592.1|15594.6|15593.1|15593.6|15592.1|144
1650984480000|2022-04-26 14:48:00|15593.6|15593.1|15592.6|15591.1|15594.6|15593.1|15592.6|15590.8|258
1650984490000|2022-04-26 14:48:10|15593.6|15592.1|15591.6|15589.1|15593.9|15592.1|15590.6|15589.1|147
1650984500000|2022-04-26 14:48:20|15591.3|15589.8|15588.6|15587.1|15591.6|15590.1|15588.6|15587.1|153
1650984510000|2022-04-26 14:48:30|15587.6|15586.1|15587.6|15586.1|15588.1|15586.6|15586.6|15585.1|298
1650984520000|2022-04-26 14:48:40|15588.6|15587.1|15587.6|15586.1|15588.6|15587.1|15586.6|15585.1|332
1650984530000|2022-04-26 14:48:50|15586.6|15585.1|15588.1|15586.6|15588.1|15586.6|15586.1|15584.6|149
1650984540000|2022-04-26 14:49:00|15587.8|15585.6|15588.3|15586.8|15589.3|15587.6|15587.1|15585.3|136
1650984550000|2022-04-26 14:49:10|15589.3|15587.8|15590.3|15588.8|15590.3|15588.8|15588.3|15586.6|203
1650984560000|2022-04-26 14:49:20|15589.3|15587.8|15588.3|15586.8|15589.3|15587.8|15587.3|15585.8|216
1650984570000|2022-04-26 14:49:30|15587.6|15585.8|15587.3|15585.8|15588.3|15586.8|15586.3|15584.8|132
1650984580000|2022-04-26 14:49:40|15588.3|15586.8|15588.3|15586.8|15588.3|15586.8|15587.3|15585.8|94
1650984590000|2022-04-26 14:49:50|15588.6|15587.1|15586.3|15584.8|15588.6|15587.1|15586.3|15584.8|259
1650984600000|2022-04-26 14:50:00|15587.3|15585.8|15587.3|15585.8|15588.6|15586.8|15587.3|15585.6|163
1650984610000|2022-04-26 14:50:10|15588.3|15586.8|15588.3|15586.8|15588.3|15586.8|15587.3|15585.8|59
1650984620000|2022-04-26 14:50:20|15587.3|15585.8|15588.3|15586.8|15588.3|15586.8|15587.3|15585.8|31
1650984630000|2022-04-26 14:50:30|15589.3|15587.8|15589.1|15587.6|15589.3|15587.8|15587.3|15585.8|366
1650984640000|2022-04-26 14:50:40|15588.3|15586.8|15590.3|15588.8|15590.3|15588.8|15588.3|15586.8|65
1650984650000|2022-04-26 14:50:50|15591.3|15589.8|15591.3|15589.8|15592.3|15590.8|15591.3|15589.8|195
1650984660000|2022-04-26 14:51:00|15592.1|15590.6|15591.3|15589.8|15593.3|15591.8|15591.3|15589.8|68
1650984670000|2022-04-26 14:51:10|15590.3|15588.8|15591.3|15589.8|15591.6|15589.8|15590.3|15588.8|75
1650984680000|2022-04-26 14:51:20|15590.3|15588.8|15589.3|15587.8|15591.3|15589.8|15589.3|15587.8|429
1650984690000|2022-04-26 14:51:30|15590.3|15588.8|15591.3|15589.8|15591.3|15589.8|15590.3|15588.8|251
1650984700000|2022-04-26 14:51:40|15590.3|15588.8|15589.3|15587.8|15590.3|15589.8|15589.3|15587.8|79
1650984710000|2022-04-26 14:51:50|15589.8|15588.3|15590.3|15587.8|15591.3|15589.8|15589.3|15587.6|177
1650984720000|2022-04-26 14:52:00|15590.1|15588.6|15585.3|15583.8|15590.3|15588.8|15585.3|15583.8|168
1650984730000|2022-04-26 14:52:10|15586.1|15584.6|15583.3|15581.8|15586.1|15584.6|15583.3|15581.8|270
1650984740000|2022-04-26 14:52:20|15584.3|15582.8|15581.3|15579.8|15584.3|15582.8|15581.1|15578.8|469
1650984750000|2022-04-26 14:52:30|15580.3|15578.8|15579.3|15577.8|15582.3|15580.8|15578.3|15576.8|371
1650984760000|2022-04-26 14:52:40|15578.3|15576.8|15577.3|15575.8|15579.6|15577.8|15577.3|15575.8|690
1650984770000|2022-04-26 14:52:50|15578.3|15576.8|15577.3|15575.8|15578.3|15576.8|15576.3|15574.8|214
1650984780000|2022-04-26 14:53:00|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|179
1650984790000|2022-04-26 14:53:10|15580.3|15578.8|15578.3|15576.8|15580.3|15578.8|15578.3|15576.8|218
1650984800000|2022-04-26 14:53:20|15579.3|15577.8|15581.3|15579.8|15581.3|15579.8|15579.3|15577.8|25
1650984810000|2022-04-26 14:53:30|15582.3|15580.8|15580.3|15578.8|15582.3|15580.8|15580.3|15578.8|105
1650984820000|2022-04-26 14:53:40|15580.1|15578.6|15579.3|15577.8|15580.3|15578.6|15578.9|15577.4|355
1650984830000|2022-04-26 14:53:50|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.8|167
1650984840000|2022-04-26 14:54:00|15580.3|15578.8|15581.3|15579.8|15582.3|15580.8|15580.3|15578.6|61
1650984850000|2022-04-26 14:54:10|15582.3|15580.8|15581.3|15579.8|15582.6|15580.8|15581.3|15579.8|98
1650984860000|2022-04-26 14:54:20|15581.9|15580.4|15580.3|15578.8|15582.3|15580.8|15580.3|15578.8|89
1650984870000|2022-04-26 14:54:30|||||||||17
1650984880000|2022-04-26 14:54:40|15581.3|15579.8|15580.3|15578.8|15581.3|15579.8|15579.3|15577.8|178
1650984890000|2022-04-26 14:54:50|15579.9|15578.4|15580.3|15578.8|15581.3|15579.8|15579.3|15577.8|39
1650984900000|2022-04-26 14:55:00|15581.3|15579.8|15581.3|15579.8|15582.3|15580.8|15581.3|15578.8|76
1650984910000|2022-04-26 14:55:10|15582.3|15580.8|15585.3|15583.8|15585.8|15584.3|15582.3|15580.8|117
1650984920000|2022-04-26 14:55:20|15586.1|15584.6|15581.3|15579.8|15586.3|15584.8|15581.3|15579.8|179
1650984930000|2022-04-26 14:55:30|15580.3|15578.8|15579.3|15576.8|15580.3|15578.8|15578.3|15576.8|130
1650984940000|2022-04-26 14:55:40|15578.3|15577.8|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|104
1650984950000|2022-04-26 14:55:50|15579.3|15577.8|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|70
1650984960000|2022-04-26 14:56:00|15577.8|15576.3|15577.3|15575.8|15578.3|15576.8|15577.3|15575.8|135
1650984970000|2022-04-26 14:56:10|15576.8|15575.3|15578.3|15576.8|15578.3|15576.8|15576.3|15574.8|148
1650984980000|2022-04-26 14:56:20|||||||||16
1650984990000|2022-04-26 14:56:30|15577.3|15575.8|15579.3|15577.8|15579.3|15577.8|15577.3|15575.8|179
1650985000000|2022-04-26 14:56:40|15578.3|15576.8|15580.3|15578.8|15580.3|15578.8|15578.3|15576.8|82
1650985010000|2022-04-26 14:56:50|15579.3|15577.8|15578.3|15575.8|15579.3|15577.8|15577.3|15575.6|283
1650985020000|2022-04-26 14:57:00|15577.3|15576.6|15578.3|15576.8|15578.3|15576.8|15577.3|15575.8|45
1650985030000|2022-04-26 14:57:10|15579.3|15577.8|15578.3|15576.8|15580.3|15578.8|15578.3|15576.8|66
1650985040000|2022-04-26 14:57:20|15577.3|15575.8|15579.3|15577.8|15579.3|15577.8|15576.3|15574.8|107
1650985050000|2022-04-26 14:57:30|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|15579.3|15577.6|62
1650985060000|2022-04-26 14:57:40|15581.3|15579.8|15579.3|15577.8|15581.3|15579.8|15579.3|15577.6|150
1650985070000|2022-04-26 14:57:50|15580.3|15578.8|15580.3|15578.8|15580.6|15578.8|15579.3|15577.8|27
1650985080000|2022-04-26 14:58:00|15581.3|15579.8|15582.3|15580.8|15582.6|15581.1|15581.3|15579.8|153
1650985090000|2022-04-26 14:58:10|15581.3|15579.8|15580.3|15578.8|15581.3|15579.8|15580.3|15578.8|312
1650985100000|2022-04-26 14:58:20|15581.3|15579.3|15580.3|15578.8|15581.3|15579.8|15579.3|15577.8|211
1650985110000|2022-04-26 14:58:30|15581.3|15579.8|15581.3|15579.8|15581.3|15579.8|15581.3|15579.8|95
1650985120000|2022-04-26 14:58:40|15580.3|15578.8|15580.3|15578.8|15582.3|15580.8|15580.3|15578.1|372
1650985130000|2022-04-26 14:58:50|15580.8|15579.3|15580.3|15578.8|15581.3|15579.8|15579.3|15577.8|121
1650985140000|2022-04-26 14:59:00|15581.3|15579.8|15579.3|15577.8|15581.3|15579.8|15579.3|15577.8|463
1650985150000|2022-04-26 14:59:10|15578.3|15576.8|15577.3|15575.8|15579.3|15577.8|15577.3|15575.8|112
1650985160000|2022-04-26 14:59:20|15576.9|15575.4|15574.3|15572.8|15576.9|15575.4|15574.3|15572.3|460
1650985170000|2022-04-26 14:59:30|15573.3|15571.8|15573.3|15571.8|15574.3|15572.8|15573.3|15571.8|136
1650985180000|2022-04-26 14:59:40|15573.1|15570.6|15572.3|15569.8|15573.3|15571.8|15571.3|15569.8|174
1650985190000|2022-04-26 14:59:50|15571.3|15570.8|15571.3|15569.8|15573.3|15571.8|15571.3|15569.8|229
1650985200000|2022-04-26 15:00:00|15571.6|15570.1|15570.3|15568.8|15572.3|15570.8|15570.3|15568.8|304
1650985210000|2022-04-26 15:00:10|15571.3|15569.1|15571.1|15568.6|15571.3|15569.1|15570.1|15567.8|110
1650985220000|2022-04-26 15:00:20|15571.3|15568.8|15571.3|15569.8|15572.6|15570.8|15570.3|15568.8|40
1650985230000|2022-04-26 15:00:30|15572.3|15570.8|15572.8|15571.3|15573.3|15571.8|15571.3|15569.8|340
1650985240000|2022-04-26 15:00:40|15573.3|15571.8|15572.3|15570.8|15574.3|15571.8|15572.3|15570.8|305
1650985250000|2022-04-26 15:00:50|15573.3|15571.8|15574.3|15572.8|15575.1|15573.6|15573.3|15571.8|359
1650985260000|2022-04-26 15:01:00|||||||||148
1650985270000|2022-04-26 15:01:10|15575.3|15573.8|15575.3|15573.8|15576.3|15574.8|15575.3|15573.8|82
1650985280000|2022-04-26 15:01:20|15576.3|15574.8|15577.3|15575.8|15578.3|15576.8|15575.3|15573.8|508
1650985290000|2022-04-26 15:01:30|15576.3|15574.8|15575.3|15573.8|15576.3|15574.8|15575.3|15572.8|123
1650985300000|2022-04-26 15:01:40|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|75
1650985310000|2022-04-26 15:01:50|15577.3|15575.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|360
1650985320000|2022-04-26 15:02:00|15576.1|15574.6|15577.1|15575.6|15577.1|15575.6|15576.1|15574.6|102
1650985330000|2022-04-26 15:02:10|15578.1|15576.6|15578.1|15576.6|15578.1|15576.6|15577.1|15574.8|272
1650985340000|2022-04-26 15:02:20|15577.1|15575.6|15578.1|15576.6|15578.1|15576.6|15577.1|15575.6|83
1650985350000|2022-04-26 15:02:30|15577.1|15575.6|15574.1|15572.6|15577.1|15575.6|15574.1|15572.6|92
1650985360000|2022-04-26 15:02:40|15573.1|15571.6|15573.1|15571.6|15574.1|15572.6|15573.1|15571.6|122
1650985370000|2022-04-26 15:02:50|15574.1|15572.3|15575.1|15573.6|15575.3|15573.6|15573.8|15572.3|33
1650985380000|2022-04-26 15:03:00|||||||||67
1650985390000|2022-04-26 15:03:10|15574.1|15572.6|15573.6|15572.1|15574.1|15572.6|15573.1|15571.6|21
1650985400000|2022-04-26 15:03:20|15574.1|15572.6|15573.1|15571.6|15574.3|15572.6|15573.1|15571.3|43
1650985410000|2022-04-26 15:03:30|15572.1|15570.6|15574.1|15572.6|15574.1|15572.6|15572.1|15570.6|299
1650985420000|2022-04-26 15:03:40|15575.1|15573.6|15574.1|15572.6|15575.1|15573.6|15574.1|15572.6|86
1650985430000|2022-04-26 15:03:50|15573.1|15571.6|15574.1|15572.6|15574.1|15572.6|15573.1|15571.6|35
1650985440000|2022-04-26 15:04:00|15573.8|15571.6|15575.1|15573.6|15576.1|15574.6|15573.8|15571.6|1247
1650985450000|2022-04-26 15:04:10|15576.1|15574.3|15575.1|15573.6|15576.1|15574.6|15575.1|15573.6|91
1650985460000|2022-04-26 15:04:20|15576.1|15574.6|15578.1|15576.6|15578.1|15576.6|15575.1|15573.6|103
1650985470000|2022-04-26 15:04:30|15579.1|15577.6|15581.1|15579.6|15581.1|15579.6|15579.1|15577.6|236
1650985480000|2022-04-26 15:04:40|15582.1|15580.6|15583.1|15581.6|15584.1|15581.6|15581.1|15579.6|334
1650985490000|2022-04-26 15:04:50|15584.1|15582.6|15584.1|15581.6|15584.3|15582.6|15583.1|15581.6|193
1650985500000|2022-04-26 15:05:00|15584.3|15582.6|15583.1|15581.6|15584.3|15582.6|15583.1|15581.3|120
1650985510000|2022-04-26 15:05:10|15582.5|15581|15582.1|15580.6|15583.3|15581.6|15581.1|15579.3|165
1650985520000|2022-04-26 15:05:20|15583.1|15581.6|15580.1|15578.6|15583.1|15581.6|15580.1|15578.6|761
1650985530000|2022-04-26 15:05:30|15580.8|15579.3|15581.1|15579.6|15581.1|15579.6|15580.8|15579.3|21
1650985540000|2022-04-26 15:05:40|15581.5|15580|15581.1|15579.6|15582.1|15580.6|15581.1|15579.6|227
1650985550000|2022-04-26 15:05:50|15580.1|15578.6|15581.1|15579.6|15581.1|15579.6|15580.1|15578.6|60
1650985560000|2022-04-26 15:06:00|15582.1|15580.6|15582.1|15579.6|15582.3|15580.6|15581.1|15579.6|176
1650985570000|2022-04-26 15:06:10|15582.3|15580.6|15582.1|15580.6|15582.3|15580.6|15581.1|15579.6|103
1650985580000|2022-04-26 15:06:20|15581.1|15579.6|15582.1|15580.6|15582.3|15580.6|15581.1|15579.6|27
1650985590000|2022-04-26 15:06:30|15581.1|15579.6|15582.1|15580.6|15582.1|15580.6|15581.1|15579.6|67
1650985600000|2022-04-26 15:06:40|15581.1|15579.6|15581.1|15579.6|15581.1|15579.6|15581.1|15578.6|352
1650985610000|2022-04-26 15:06:50|15580.1|15578.6|15581.1|15579.6|15581.1|15579.6|15580.1|15578.6|43
1650985620000|2022-04-26 15:07:00|15582.1|15580.6|15581.1|15579.6|15582.1|15580.6|15581.1|15579.6|108
1650985630000|2022-04-26 15:07:10|15581.5|15580|15582.1|15579.6|15582.1|15580.6|15581.1|15579.3|107
1650985640000|2022-04-26 15:07:20|15581.8|15580.3|15583.1|15581.6|15583.3|15581.6|15581.1|15579.6|146
1650985650000|2022-04-26 15:07:30|15584.1|15582.6|15584.1|15582.6|15585.1|15583.6|15584.1|15582.6|120
1650985660000|2022-04-26 15:07:40|15585.1|15583.6|15584.1|15582.6|15585.1|15583.6|15584.1|15582.6|16
1650985670000|2022-04-26 15:07:50|15585.1|15583.6|15585.1|15583.6|15586.3|15584.6|15585.1|15583.6|245
1650985680000|2022-04-26 15:08:00|15587.1|15585.6|15587.1|15585.6|15588.1|15586.6|15586.1|15584.6|369
1650985690000|2022-04-26 15:08:10|15588.1|15586.6|15587.1|15585.6|15588.3|15586.6|15587.1|15585.6|99
1650985700000|2022-04-26 15:08:20|15588.1|15586.6|15588.1|15586.6|15588.1|15586.6|15587.1|15585.6|104
1650985710000|2022-04-26 15:08:30|15589.1|15587.6|15590.1|15588.6|15591.1|15588.6|15589.1|15587.6|70
1650985720000|2022-04-26 15:08:40|15591.1|15589.6|15591.1|15589.6|15591.1|15589.6|15590.6|15588.6|117
1650985730000|2022-04-26 15:08:50|15590.3|15588.8|15590.1|15588.6|15591.1|15589.6|15590.1|15588.3|135
1650985740000|2022-04-26 15:09:00|15590.5|15589|15592.1|15590.6|15592.1|15590.6|15590.5|15589|223
1650985750000|2022-04-26 15:09:10|15593.1|15591.6|15594.1|15591.6|15594.1|15592.6|15593.1|15591.6|152
1650985760000|2022-04-26 15:09:20|15593.6|15592.1|15593.1|15591.6|15594.1|15592.6|15593.1|15591.6|134
1650985770000|2022-04-26 15:09:30|15594.1|15592.6|15590.1|15588.6|15595.1|15592.8|15590.1|15588.6|146
1650985780000|2022-04-26 15:09:40|15589.1|15587.6|15588.1|15586.6|15590.1|15587.6|15588.1|15586.6|141
1650985790000|2022-04-26 15:09:50|15589.1|15587.6|15589.1|15586.6|15589.3|15587.6|15588.1|15586.6|103
1650985800000|2022-04-26 15:10:00|15588.1|15585.6|15587.1|15585.6|15588.1|15585.6|15585.1|15583.6|87
1650985810000|2022-04-26 15:10:10|15588.1|15586.6|15587.1|15585.6|15588.1|15586.6|15587.1|15584.6|264
1650985820000|2022-04-26 15:10:20|15588.1|15586.6|15588.1|15586.6|15588.1|15586.6|15587.3|15585.6|80
1650985830000|2022-04-26 15:10:30|15587.5|15586|15588.1|15586.6|15588.1|15586.6|15586.1|15584.3|113
1650985840000|2022-04-26 15:10:40|15587.1|15585.6|15588.1|15586.6|15588.1|15586.6|15587.1|15585.3|41
1650985850000|2022-04-26 15:10:50|15587.1|15585.6|15586.1|15584.6|15588.1|15586.6|15585.1|15583.6|465
1650985860000|2022-04-26 15:11:00|15585.1|15583.6|15586.1|15584.6|15587.3|15585.8|15585.1|15583.3|275
1650985870000|2022-04-26 15:11:10|15585.1|15583.6|15584.1|15582.6|15586.1|15584.6|15583.1|15581.6|174
1650985880000|2022-04-26 15:11:20|15585.3|15583.8|15585.1|15583.6|15586.1|15584.6|15585.1|15583.6|98
1650985890000|2022-04-26 15:11:30|15584.1|15582.6|15585.1|15583.6|15585.1|15583.6|15584.1|15582.6|18
1650985900000|2022-04-26 15:11:40|15586.1|15582.6|15583.1|15581.6|15586.1|15582.6|15583.1|15581.3|462
1650985910000|2022-04-26 15:11:50|15584.1|15582.6|15584.1|15582.6|15585.1|15583.6|15583.1|15581.3|165
1650985920000|2022-04-26 15:12:00|15583.1|15581.6|15584.1|15582.6|15584.1|15582.6|15583.1|15581.3|166
1650985930000|2022-04-26 15:12:10|15583.1|15581.6|15583.1|15581.6|15583.1|15581.6|15583.1|15581.6|36
1650985940000|2022-04-26 15:12:20|15583.3|15580.8|15583.1|15581.6|15584.1|15582.6|15582.1|15580.6|83
1650985950000|2022-04-26 15:12:30|15584.3|15581.8|15584.1|15582.6|15585.3|15583.6|15583.3|15581.6|43
1650985960000|2022-04-26 15:12:40|15583.1|15581.6|15583.1|15580.6|15583.1|15581.6|15582.1|15580.3|218
1650985970000|2022-04-26 15:12:50|15582.1|15581.6|15583.1|15581.6|15583.1|15581.6|15582.1|15580.6|31
1650985980000|2022-04-26 15:13:00|15582.6|15581.1|15581.1|15579.6|15583.1|15581.6|15581.1|15579.6|188
1650985990000|2022-04-26 15:13:10|15582.1|15580.6|15582.1|15580.6|15582.3|15580.6|15580.1|15578.6|160
1650986000000|2022-04-26 15:13:20|15581.1|15579.6|15581.1|15579.6|15582.1|15580.6|15581.1|15579.3|80
1650986010000|2022-04-26 15:13:30|15582.1|15580.6|15580.1|15578.6|15582.3|15580.6|15580.1|15578.3|53
1650986020000|2022-04-26 15:13:40|15579.5|15577.6|15579.1|15577.6|15580.1|15578.6|15579.1|15577.6|284
1650986030000|2022-04-26 15:13:50|15578.1|15576.6|15578.1|15576.6|15579.1|15577.6|15578.1|15576.6|138
1650986040000|2022-04-26 15:14:00|15579.1|15577.6|15579.1|15577.6|15579.1|15577.6|15578.1|15576.6|88
1650986050000|2022-04-26 15:14:10|15580.1|15578.6|15580.1|15578.6|15581.1|15579.6|15579.5|15577.6|136
1650986060000|2022-04-26 15:14:20|15579.1|15577.6|15580.1|15578.6|15580.1|15578.6|15579.1|15577.6|72
1650986070000|2022-04-26 15:14:30|15580.5|15579|15584.1|15582.6|15584.1|15582.6|15580.1|15578.6|431
1650986080000|2022-04-26 15:14:40|15585.1|15583.6|15586.1|15584.6|15586.1|15584.6|15585.1|15583.6|176
1650986090000|2022-04-26 15:14:50|15587.1|15585.6|15586.1|15584.6|15587.1|15585.6|15585.8|15584.3|347
1650986100000|2022-04-26 15:15:00|15587.1|15585.6|15587.1|15585.6|15588.3|15586.6|15586.8|15584.6|165
1650986110000|2022-04-26 15:15:10|15586.1|15584.6|15584.1|15582.6|15586.1|15584.6|15584.1|15582.6|42
1650986120000|2022-04-26 15:15:20|15585.1|15583.6|15585.1|15583.6|15585.1|15583.6|15584.1|15582.6|255
1650986130000|2022-04-26 15:15:30|15585.5|15584|15585.1|15583.6|15586.1|15584.6|15585.1|15583.6|257
1650986140000|2022-04-26 15:15:40|15586.1|15584.6|15586.1|15584.6|15586.1|15584.6|15586.1|15584.6|16
1650986150000|2022-04-26 15:15:50|15585.1|15583.6|15585.1|15583.6|15585.1|15583.6|15584.1|15582.6|138
1650986160000|2022-04-26 15:16:00|15586.1|15584.6|15587.1|15585.6|15587.1|15585.6|15586.1|15584.6|106
1650986170000|2022-04-26 15:16:10|15588.1|15586.6|15590.1|15588.6|15592.1|15589.8|15588.1|15586.6|344
1650986180000|2022-04-26 15:16:20|15591.1|15589.6|15588.1|15586.6|15591.1|15589.6|15588.1|15586.6|148
1650986190000|2022-04-26 15:16:30|15588.3|15586.8|15588.1|15586.6|15589.1|15587.6|15588.1|15586.6|223
1650986200000|2022-04-26 15:16:40|15589.1|15587.6|15589.1|15587.6|15589.1|15587.6|15588.1|15586.6|63
1650986210000|2022-04-26 15:16:50|15588.1|15586.6|15589.1|15587.6|15589.1|15587.6|15588.1|15586.6|68
1650986220000|2022-04-26 15:17:00|15588.1|15586.6|15588.1|15586.6|15588.1|15586.6|15587.1|15585.6|132
1650986230000|2022-04-26 15:17:10|15587.1|15585.6|15589.1|15587.6|15589.3|15587.6|15587.1|15585.6|213
1650986240000|2022-04-26 15:17:20|15588.1|15586.6|15588.1|15586.6|15588.1|15586.6|15588.1|15586.6|67
1650986250000|2022-04-26 15:17:30|15590.1|15588.6|15589.6|15588.1|15590.1|15588.6|15589.1|15587.6|84
1650986260000|2022-04-26 15:17:40|15589.1|15587.6|15590.1|15588.6|15590.1|15588.6|15589.1|15587.6|195
1650986270000|2022-04-26 15:17:50|15589.1|15587.6|15588.1|15586.6|15589.1|15587.6|15588.1|15586.3|126
1650986280000|2022-04-26 15:18:00|15588.5|15587|15588.1|15586.6|15589.1|15587.6|15587.1|15585.6|245
1650986290000|2022-04-26 15:18:10|15587.1|15585.6|15587.1|15585.6|15587.6|15586.1|15587.1|15585.6|84
1650986300000|2022-04-26 15:18:20|15588.1|15586.6|15588.1|15586.6|15588.1|15586.6|15587.1|15585.6|228
1650986310000|2022-04-26 15:18:30|15587.1|15585.6|15588.1|15586.6|15589.1|15587.6|15586.1|15584.6|103
1650986320000|2022-04-26 15:18:40|15587.8|15586.3|15588.1|15586.6|15588.1|15586.6|15587.8|15585.6|17
1650986330000|2022-04-26 15:18:50|15587.5|15586|15586.1|15584.6|15587.5|15586|15586.1|15584.6|53
1650986340000|2022-04-26 15:19:00|15586.3|15583.8|15584.1|15582.6|15586.3|15583.8|15584.1|15582.6|195
1650986350000|2022-04-26 15:19:10|15585.1|15583.6|15585.1|15583.6|15585.1|15583.6|15584.1|15582.6|48
1650986360000|2022-04-26 15:19:20|||||||||5
1650986370000|2022-04-26 15:19:30|15586.1|15584.6|15586.1|15584.6|15586.1|15584.6|15585.1|15583.6|55
1650986380000|2022-04-26 15:19:40|15585.3|15583.8|15584.1|15582.6|15585.3|15583.8|15584.1|15582.6|8
1650986390000|2022-04-26 15:19:50|15585.1|15583.3|15585.1|15583.6|15585.3|15583.6|15584.8|15582.6|30
1650986400000|2022-04-26 15:20:00|15584.1|15582.6|15582.1|15580.6|15584.3|15582.6|15582.1|15580.6|472
1650986410000|2022-04-26 15:20:10|15583.1|15581.6|15582.1|15580.6|15583.1|15581.6|15582.1|15580.6|153
1650986420000|2022-04-26 15:20:20|||||||||50
1650986430000|2022-04-26 15:20:30|15581.1|15579.6|15583.1|15581.6|15583.1|15581.6|15581.1|15579.6|436
1650986440000|2022-04-26 15:20:40|15584.1|15582.6|15584.1|15582.6|15585.1|15583.6|15584.1|15582.6|47
1650986450000|2022-04-26 15:20:50|15583.1|15581.6|15584.1|15582.6|15584.1|15582.6|15583.1|15581.6|54
1650986460000|2022-04-26 15:21:00|15583.5|15582|15583.1|15580.6|15583.5|15582|15582.1|15580.6|18
1650986470000|2022-04-26 15:21:10|15583.3|15580.8|15584.1|15582.6|15585.1|15583.6|15582.1|15580.6|79
1650986480000|2022-04-26 15:21:20|15584.6|15583.1|15585.1|15583.6|15586.1|15584.6|15584.1|15582.6|74
1650986490000|2022-04-26 15:21:30|15586.1|15584|15588.1|15586.6|15588.1|15586.6|15585.1|15584|221
1650986500000|2022-04-26 15:21:40|15587.1|15585.6|15588.1|15586.6|15589.1|15587.6|15587.1|15585.6|343
1650986510000|2022-04-26 15:21:50|15589.1|15587.6|15585.1|15583.6|15589.1|15587.6|15585.1|15583.6|92
1650986520000|2022-04-26 15:22:00|15584.1|15582.6|15584.1|15582.6|15584.1|15582.6|15584.1|15582.6|72
1650986530000|2022-04-26 15:22:10|15585.1|15583.3|15584.1|15582.6|15585.1|15583.6|15584.1|15582.6|72
1650986540000|2022-04-26 15:22:20|15583.1|15581.6|15582.1|15580.6|15583.1|15581.6|15582.1|15580.6|50
1650986550000|2022-04-26 15:22:30|15581.1|15579.6|15581.1|15579.6|15581.1|15579.6|15580.1|15578.6|259
1650986560000|2022-04-26 15:22:40|15580.1|15578.6|15580.1|15578.6|15581.1|15579.6|15580.1|15578.3|53
1650986570000|2022-04-26 15:22:50|15579.8|15578.3|15581.1|15579.6|15581.1|15579.6|15579.6|15578.1|95
1650986580000|2022-04-26 15:23:00|15582.1|15580.6|15579.1|15577.6|15582.1|15580.6|15579.1|15577.6|111
1650986590000|2022-04-26 15:23:10|15578.1|15576.6|15579.1|15577.6|15579.1|15577.6|15578.1|15576.6|37
1650986600000|2022-04-26 15:23:20|15578.1|15576.6|15579.1|15576.6|15580.1|15578.1|15578.1|15576.6|89
1650986610000|2022-04-26 15:23:30|15580.1|15577.6|15580.1|15578.6|15580.1|15578.6|15580.1|15577.6|51
1650986620000|2022-04-26 15:23:40|15579.1|15577.6|15580.1|15578.6|15581.3|15579.6|15579.1|15577.6|101
1650986630000|2022-04-26 15:23:50|15579.6|15578.1|15580.1|15578.6|15580.1|15578.6|15579.6|15577.6|88
1650986640000|2022-04-26 15:24:00|15581.1|15579.6|15580.1|15578.6|15581.1|15579.6|15580.1|15578.3|83
1650986650000|2022-04-26 15:24:10|15581.1|15579.6|15580.1|15578.6|15581.3|15579.6|15580.1|15577.8|67
1650986660000|2022-04-26 15:24:20|15581.1|15579.6|15581.1|15579.6|15581.1|15579.6|15580.1|15578.6|19
1650986670000|2022-04-26 15:24:30|15580.5|15579|15581.1|15579.6|15581.1|15579.6|15580.1|15578.3|74
1650986680000|2022-04-26 15:24:40|15580.1|15578.6|15580.1|15578.6|15581.1|15579.6|15580.1|15578.6|73
1650986690000|2022-04-26 15:24:50|||||||||4
1650986700000|2022-04-26 15:25:00|15581.1|15579.6|15581.1|15579.6|15581.1|15579.6|15580.1|15578.6|99
1650986710000|2022-04-26 15:25:10|15580.1|15578.6|15580.1|15578.6|15580.1|15579.6|15580.1|15578.6|217
1650986720000|2022-04-26 15:25:20|15581.1|15579.6|15582.1|15580.6|15582.1|15580.6|15581.1|15579.6|101
1650986730000|2022-04-26 15:25:30|15581.1|15579.6|15581.1|15579.6|15582.1|15580.6|15580.1|15578.6|41
1650986740000|2022-04-26 15:25:40|15580.1|15578.6|15580.1|15578.6|15580.5|15579|15580.1|15578.6|31
1650986750000|2022-04-26 15:25:50|15579.1|15577.6|15580.1|15578.6|15581.1|15579.6|15579.1|15577.6|16
1650986760000|2022-04-26 15:26:00|15581.1|15579.3|15580.1|15578.6|15581.1|15579.6|15580.1|15578.6|92
1650986770000|2022-04-26 15:26:10|15579.3|15577.6|15579.1|15577.6|15580.1|15578.6|15579.1|15577.6|110
1650986780000|2022-04-26 15:26:20|15580.3|15577.8|15577.1|15575.6|15580.3|15578.6|15577.1|15575.6|227
1650986790000|2022-04-26 15:26:30|15578.1|15576.6|15578.1|15576.6|15578.1|15576.6|15577.1|15575.6|45
1650986800000|2022-04-26 15:26:40|15577.1|15575.6|15579.1|15576.6|15579.3|15577.6|15577.1|15575.6|99
1650986810000|2022-04-26 15:26:50|15578.8|15577.3|15578.1|15576.6|15579.1|15577.6|15578.1|15576.3|63
1650986820000|2022-04-26 15:27:00|15579.1|15577.6|15580.1|15578.6|15580.1|15578.6|15579.1|15576.6|77
1650986830000|2022-04-26 15:27:10|15579.1|15577.6|15579.1|15577.6|15580.1|15578.6|15578.6|15577.1|82
1650986840000|2022-04-26 15:27:20|15578.6|15577.1|15577.1|15575.6|15578.6|15577.1|15577.1|15575.6|224
1650986850000|2022-04-26 15:27:30|15578.1|15576.6|15579.1|15576.6|15579.1|15577.6|15577.1|15575.6|35
1650986860000|2022-04-26 15:27:40|15580.1|15577.6|15579.1|15577.6|15580.1|15578.6|15579.1|15577.6|118
1650986870000|2022-04-26 15:27:50|15578.6|15577.1|15576.1|15574.6|15579.1|15577.6|15576.1|15574.6|42
1650986880000|2022-04-26 15:28:00|15577.1|15575.6|15578.1|15576.6|15578.1|15576.6|15577.1|15575.6|8
1650986890000|2022-04-26 15:28:10|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|15576.1|15574.6|234
1650986900000|2022-04-26 15:28:20|15578.1|15576.6|15579.1|15577.6|15579.1|15577.6|15577.1|15575.6|414
1650986910000|2022-04-26 15:28:30|15580.1|15578.6|15582.1|15580.6|15582.1|15580.6|15580.1|15578.6|202
1650986920000|2022-04-26 15:28:40|15583.1|15581.6|15584.1|15582.6|15586.1|15584.6|15583.1|15581.6|597
1650986930000|2022-04-26 15:28:50|15585.1|15583.6|15586.1|15584.6|15586.3|15584.6|15585.1|15583.6|291
1650986940000|2022-04-26 15:29:00|15587.1|15585.6|15587.1|15585.6|15588.1|15586.6|15586.5|15585|389
1650986950000|2022-04-26 15:29:10|15588.1|15586.6|15589.1|15587.6|15589.1|15587.6|15588.1|15586.6|273
1650986960000|2022-04-26 15:29:20|15590.1|15588.6|15592.1|15590.6|15592.1|15590.6|15590.1|15588.6|235
1650986970000|2022-04-26 15:29:30|15591.1|15589.6|15591.1|15589.6|15592.1|15590.6|15590.1|15588.6|612
1650986980000|2022-04-26 15:29:40|15590.1|15588.6|15591.1|15589.6|15591.1|15589.6|15589.1|15587.6|560
1650986990000|2022-04-26 15:29:50|15590.1|15588.6|15588.1|15586.6|15591.1|15589.6|15588.1|15586.6|413
1650987000000|2022-04-26 15:30:00|15587.1|15585.6|15587.1|15585.6|15588.1|15586.6|15586.1|15584.6|338
1650987010000|2022-04-26 15:30:10|15587.3|15584.8|15587.1|15585.6|15587.3|15585.6|15586.1|15584.6|127
1650987020000|2022-04-26 15:30:20|15588.1|15586.6|15587.1|15585.6|15588.1|15586.6|15587.1|15585.6|21
1650987030000|2022-04-26 15:30:30|15586.1|15584.6|15587.1|15585.6|15588.1|15586.6|15586.1|15584.6|222
1650987040000|2022-04-26 15:30:40|15588.1|15586.6|15586.1|15584.6|15588.1|15586.6|15586.1|15584.6|86
1650987050000|2022-04-26 15:30:50|15586.6|15585.1|15583.3|15581.8|15586.6|15585.1|15583.3|15581.8|392
1650987060000|2022-04-26 15:31:00|15584.3|15582.8|15584.3|15582.8|15584.3|15582.8|15584.3|15582.8|61
1650987070000|2022-04-26 15:31:10|15585.3|15583.1|15583.3|15581.8|15585.3|15583.1|15582.3|15580.8|149
1650987080000|2022-04-26 15:31:20|15582.3|15580.8|15582.3|15580.8|15582.3|15580.8|15582.3|15580.8|18
1650987090000|2022-04-26 15:31:30|15583.3|15581.8|15583.3|15581.8|15583.3|15581.8|15583.3|15581.8|159
1650987100000|2022-04-26 15:31:40|15582.3|15580.8|15582.3|15580.8|15582.3|15580.8|15581.6|15579.8|86
1650987110000|2022-04-26 15:31:50|15581.3|15579.8|15581.3|15579.8|15581.3|15580.8|15581.3|15579.8|2
1650987120000|2022-04-26 15:32:00|15582.3|15580.8|15582.3|15579.8|15582.3|15580.8|15581.3|15579.6|70
1650987130000|2022-04-26 15:32:10|15582.6|15580.1|15581.3|15579.8|15582.6|15580.8|15581.3|15579.8|178
1650987140000|2022-04-26 15:32:20|15582.3|15580.8|15582.3|15580.8|15582.3|15580.8|15582.3|15580.8|28
1650987150000|2022-04-26 15:32:30|15583.3|15579.8|15583.6|15582.1|15584.3|15582.1|15583.3|15579.8|71
1650987160000|2022-04-26 15:32:40|15583.3|15581.8|15584.3|15582.8|15584.3|15582.8|15583.3|15581.8|42
1650987170000|2022-04-26 15:32:50|15583.3|15581.8|15583.3|15581.8|15584.3|15582.8|15583.3|15581.8|39
1650987180000|2022-04-26 15:33:00|15584.3|15581.1|15583.3|15581.8|15584.3|15581.8|15582.3|15580.8|78
1650987190000|2022-04-26 15:33:10|15582.6|15580.8|15580.3|15578.8|15582.6|15581.1|15580.3|15578.8|266
1650987200000|2022-04-26 15:33:20|15579.8|15578.3|15580.3|15578.8|15580.3|15578.8|15579.3|15577.8|59
1650987210000|2022-04-26 15:33:30|15579.3|15577.8|15580.3|15578.8|15580.3|15578.8|15579.3|15577.8|344
1650987220000|2022-04-26 15:33:40|15579.8|15578.3|15577.3|15575.8|15579.8|15578.3|15577.3|15575.6|205
1650987230000|2022-04-26 15:33:50|15577.6|15575.1|15577.3|15575.8|15578.3|15576.8|15577.3|15575.1|339
1650987240000|2022-04-26 15:34:00|15578.1|15575.6|15576.3|15574.8|15578.3|15576.8|15576.3|15574.6|137
1650987250000|2022-04-26 15:34:10|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|14
1650987260000|2022-04-26 15:34:20|15577.8|15576.3|15579.3|15577.8|15579.3|15577.8|15577.8|15576.3|134
1650987270000|2022-04-26 15:34:30|15579.6|15577.1|15578.3|15576.8|15580.3|15578.8|15578.3|15576.8|225
1650987280000|2022-04-26 15:34:40|15579.3|15577.8|15578.3|15576.8|15579.6|15577.8|15577.3|15575.8|39
1650987290000|2022-04-26 15:34:50|15576.3|15574.8|15576.3|15574.8|15577.3|15575.8|15575.8|15573.6|184
1650987300000|2022-04-26 15:35:00|15577.3|15575.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|140
1650987310000|2022-04-26 15:35:10|15576.1|15573.6|15577.3|15575.8|15577.3|15575.8|15575.3|15573.6|128
1650987320000|2022-04-26 15:35:20|15578.1|15575.6|15576.3|15574.8|15578.1|15575.8|15576.3|15574.8|170
1650987330000|2022-04-26 15:35:30|15577.3|15575.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|21
1650987340000|2022-04-26 15:35:40|15576.8|15575.3|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|40
1650987350000|2022-04-26 15:35:50|15577.3|15575.8|15579.3|15577.8|15579.3|15577.8|15576.3|15575.8|50
1650987360000|2022-04-26 15:36:00|15578.3|15576.8|15577.3|15575.8|15579.3|15577.8|15577.3|15575.8|191
1650987370000|2022-04-26 15:36:10|15578.3|15576.8|15577.3|15575.8|15578.3|15576.8|15577.3|15575.8|57
1650987380000|2022-04-26 15:36:20|15578.3|15576.8|15577.3|15575.8|15578.6|15576.8|15577.3|15575.8|25
1650987390000|2022-04-26 15:36:30|15577.4|15575.9|15577.4|15575.9|15577.4|15575.9|15576.4|15574.9|710
1650987400000|2022-04-26 15:36:40|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|94
1650987410000|2022-04-26 15:36:50|||||||||38
1650987420000|2022-04-26 15:37:00|15575.4|15573.9|15576.4|15574.9|15576.4|15574.9|15575.4|15573.9|107
1650987430000|2022-04-26 15:37:10|15575.6|15574.1|15575.4|15573.9|15576.4|15574.9|15575.4|15573.9|116
1650987440000|2022-04-26 15:37:20|15576.4|15574.1|15576.4|15574.9|15577.6|15575.9|15575.4|15573.9|121
1650987450000|2022-04-26 15:37:30|15575.4|15573.9|15576.4|15574.9|15576.4|15574.9|15575.4|15573.9|131
1650987480000|2022-04-26 15:38:00|15577.4|15575.9|15577.4|15575.9|15577.6|15576.1|15576.4|15574.9|171
1650987490000|2022-04-26 15:38:10|15578.4|15576.9|15577.4|15575.9|15578.4|15576.9|15577.4|15575.9|180
1650987500000|2022-04-26 15:38:20|15578.4|15576.6|15579.4|15577.9|15579.4|15577.9|15578.1|15576.6|3
1650987510000|2022-04-26 15:38:30|15578.4|15576.9|15579.4|15577.9|15579.4|15577.9|15578.4|15576.9|31
1650987520000|2022-04-26 15:38:40|15580.6|15579.1|15580.4|15578.9|15580.6|15579.1|15580.4|15578.1|46
1650987530000|2022-04-26 15:38:50|15581.4|15579.9|15580.4|15578.9|15581.4|15579.9|15579.4|15577.9|165
1650987540000|2022-04-26 15:39:00|15580.6|15579.1|15580.4|15578.9|15581.4|15579.9|15580.4|15578.9|136
1650987550000|2022-04-26 15:39:10|||||||||39
1650987570000|2022-04-26 15:39:30|||||||||10
1650987580000|2022-04-26 15:39:40|15580.6|15579.1|15581.4|15579.9|15581.4|15579.9|15580.6|15578.9|16
1650987590000|2022-04-26 15:39:50|15580.4|15578.9|15580.4|15578.9|15580.4|15578.9|15580.4|15578.9|63
1650987600000|2022-04-26 15:40:00|15580.6|15579.1|15580.4|15578.9|15580.6|15579.1|15579.4|15577.9|190
1650987610000|2022-04-26 15:40:10|15579.4|15577.9|15579.4|15577.9|15580.4|15578.9|15579.4|15577.9|33
1650987620000|2022-04-26 15:40:20|15580.4|15578.9|15580.4|15578.9|15581.4|15578.9|15580.4|15578.9|72
1650987630000|2022-04-26 15:40:30|||||||||22
1650987640000|2022-04-26 15:40:40|||||||||47
1650987650000|2022-04-26 15:40:50|||||||||4
1650987670000|2022-04-26 15:41:10|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|98
1650987680000|2022-04-26 15:41:20|15579.1|15576.6|15578.4|15576.9|15579.4|15576.9|15578.4|15576.6|6
1650987690000|2022-04-26 15:41:30|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|24
1650987700000|2022-04-26 15:41:40|||||||||43
1650987710000|2022-04-26 15:41:50|15579.1|15577.6|15580.4|15578.9|15580.4|15578.9|15578.4|15576.9|124
1650987720000|2022-04-26 15:42:00|15581.4|15579.9|15580.4|15578.9|15581.4|15579.9|15579.4|15577.6|54
1650987730000|2022-04-26 15:42:10|15579.4|15577.9|15580.4|15578.9|15580.4|15578.9|15579.4|15577.9|12
1650987740000|2022-04-26 15:42:20|15579.9|15578.4|15580.4|15578.9|15580.4|15578.9|15579.4|15577.9|6
1650987750000|2022-04-26 15:42:30|15579.4|15577.9|15580.4|15578.9|15580.4|15578.9|15579.4|15577.9|87
1650987760000|2022-04-26 15:42:40|15579.8|15577.9|15579.4|15577.9|15579.8|15578.9|15579.4|15577.9|29
1650987770000|2022-04-26 15:42:50|15579.1|15577.6|15579.4|15577.9|15579.4|15577.9|15579.1|15577.6|52
1650987780000|2022-04-26 15:43:00|15579.9|15578.4|15579.4|15577.9|15580.4|15578.4|15579.4|15577.1|92
1650987790000|2022-04-26 15:43:10|15578.6|15577.1|15578.4|15576.9|15579.4|15577.9|15578.4|15576.9|444
1650987800000|2022-04-26 15:43:20|15579.4|15577.9|15579.4|15577.9|15579.6|15577.9|15578.4|15576.6|51
1650987810000|2022-04-26 15:43:30|15580.6|15579.1|15579.4|15577.9|15580.6|15579.1|15579.4|15577.9|369
1650987820000|2022-04-26 15:43:40|15578.4|15576.9|15579.4|15577.9|15579.4|15577.9|15578.4|15576.9|4
1650987830000|2022-04-26 15:43:50|15578.4|15576.9|15580.6|15579.1|15580.6|15579.1|15578.4|15576.9|98
1650987840000|2022-04-26 15:44:00|15580.1|15578.6|15580.6|15579.1|15580.6|15579.1|15580.1|15578.6|148
1650987850000|2022-04-26 15:44:10|15580.4|15578.9|15580.4|15578.9|15580.4|15578.9|15580.4|15578.9|7
1650987860000|2022-04-26 15:44:20|15580.6|15579.1|15579.4|15577.9|15580.6|15579.1|15579.4|15577.9|169
1650987870000|2022-04-26 15:44:30|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|44
1650987880000|2022-04-26 15:44:40|||||||||6
1650987890000|2022-04-26 15:44:50|||||||||1
1650987900000|2022-04-26 15:45:00|15579.4|15577.9|15580.4|15578.9|15580.4|15578.9|15579.4|15577.9|186
1650987910000|2022-04-26 15:45:10|15579.9|15578.4|15579.4|15577.9|15579.9|15578.4|15579.4|15577.9|96
1650987920000|2022-04-26 15:45:20|15578.4|15576.9|15578.4|15576.9|15579.4|15577.9|15578.4|15576.9|45
1650987930000|2022-04-26 15:45:30|15579.4|15577.9|15577.4|15575.9|15579.4|15577.9|15577.4|15575.9|64
1650987940000|2022-04-26 15:45:40|15576.4|15574.9|15574.4|15572.9|15576.4|15574.9|15574.4|15571.9|62
1650987950000|2022-04-26 15:45:50|15575.4|15573.9|15575.4|15573.9|15575.4|15573.9|15574.4|15572.9|120
1650987960000|2022-04-26 15:46:00|15576.4|15574.9|15575.4|15573.9|15576.4|15574.9|15575.4|15573.6|84
1650987970000|2022-04-26 15:46:10|15576.4|15574.9|15576.4|15573.9|15576.4|15574.9|15575.4|15573.9|169
1650987980000|2022-04-26 15:46:20|15576.1|15573.6|15577.4|15574.9|15577.4|15575.9|15575.4|15573.6|43
1650987990000|2022-04-26 15:46:30|15576.6|15575.1|15577.4|15575.9|15577.4|15575.9|15576.4|15574.9|5
1650988000000|2022-04-26 15:46:40|15576.4|15574.9|15577.4|15574.9|15577.4|15574.9|15576.4|15574.9|28
1650988010000|2022-04-26 15:46:50|15576.4|15573.9|15576.4|15574.9|15576.4|15574.9|15575.4|15573.9|119
1650988020000|2022-04-26 15:47:00|15575.4|15573.9|15575.4|15573.9|15575.8|15574.3|15575.4|15573.9|72
1650988030000|2022-04-26 15:47:10|15576.4|15574.9|15577.4|15575.9|15577.4|15575.9|15576.4|15574.9|64
1650988040000|2022-04-26 15:47:20|15576.4|15574.9|15576.4|15574.9|15577.4|15575.9|15576.4|15574.9|222
1650988050000|2022-04-26 15:47:30|15576.6|15575.1|15576.4|15574.9|15576.6|15575.1|15576.4|15574.9|87
1650988060000|2022-04-26 15:47:40|||||||||5
1650988070000|2022-04-26 15:47:50|15575.4|15573.9|15575.4|15573.9|15575.4|15573.9|15574.9|15572.9|111
1650988080000|2022-04-26 15:48:00|15575.6|15573.1|15575.4|15573.9|15575.6|15573.9|15575.1|15572.9|86
1650988090000|2022-04-26 15:48:10|15576.6|15575.1|15575.4|15573.9|15576.6|15575.1|15575.4|15573.9|84
1650988100000|2022-04-26 15:48:20|15575.6|15574.1|15574.4|15572.9|15575.6|15574.1|15574.4|15572.9|47
1650988110000|2022-04-26 15:48:30|15573.4|15571.9|15573.4|15570.9|15573.4|15571.9|15572.4|15570.9|49
1650988120000|2022-04-26 15:48:40|15572.6|15571.1|15571.4|15569.9|15572.6|15571.1|15571.4|15569.9|22
1650988130000|2022-04-26 15:48:50|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|15569.4|15567.9|45
1650988140000|2022-04-26 15:49:00|15569.6|15568.1|15569.4|15567.9|15570.4|15568.1|15569.4|15567.9|324
1650988150000|2022-04-26 15:49:10|15570.4|15568.9|15569.4|15567.9|15570.4|15568.9|15569.4|15567.9|75
1650988160000|2022-04-26 15:49:20|15570.4|15568.9|15569.4|15567.9|15570.4|15568.9|15569.4|15567.9|38
1650988170000|2022-04-26 15:49:30|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|15569.4|15567.9|3
1650988180000|2022-04-26 15:49:40|15569.4|15567.9|15570.4|15568.9|15570.4|15568.9|15569.4|15567.9|36
1650988190000|2022-04-26 15:49:50|||||||||16
1650988200000|2022-04-26 15:50:00|15571.4|15569.9|15572.4|15570.9|15572.6|15570.9|15571.4|15569.9|394
1650988210000|2022-04-26 15:50:10|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15
1650988220000|2022-04-26 15:50:20|15572.4|15570.9|15571.4|15569.9|15572.4|15570.9|15571.4|15569.9|24
1650988230000|2022-04-26 15:50:30|15572.4|15570.9|15573.4|15571.9|15573.4|15571.9|15572.4|15570.6|57
1650988240000|2022-04-26 15:50:40|15573.1|15571.6|15572.4|15570.9|15573.4|15571.9|15572.4|15570.9|121
1650988250000|2022-04-26 15:50:50|15573.1|15570.6|15573.4|15571.9|15573.4|15571.9|15572.4|15570.6|179
1650988260000|2022-04-26 15:51:00|15572.4|15570.9|15573.4|15571.9|15573.4|15571.9|15572.4|15570.9|74
1650988270000|2022-04-26 15:51:10|15573.8|15572.3|15573.4|15571.9|15574.8|15573.3|15573.4|15571.9|80
1650988280000|2022-04-26 15:51:20|15574.4|15572.9|15574.4|15572.9|15574.4|15572.9|15574.4|15572.9|19
1650988290000|2022-04-26 15:51:30|15573.4|15571.9|15572.4|15569.9|15573.6|15572.1|15571.4|15569.9|70
1650988300000|2022-04-26 15:51:40|15571.4|15568.9|15570.4|15568.9|15572.4|15569.9|15570.4|15568.9|69
1650988310000|2022-04-26 15:51:50|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|143
1650988320000|2022-04-26 15:52:00|15570.9|15569.4|15571.4|15568.9|15571.6|15569.9|15570.4|15568.9|39
1650988330000|2022-04-26 15:52:10|15570.6|15569.1|15570.4|15568.9|15570.6|15569.1|15570.4|15568.9|3
1650988340000|2022-04-26 15:52:20|15571.4|15569.9|15570.4|15568.9|15571.4|15569.9|15570.4|15568.9|42
1650988350000|2022-04-26 15:52:30|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|13
1650988360000|2022-04-26 15:52:40|15571.8|15570.3|15572.4|15570.9|15572.4|15570.9|15571.8|15570.3|18
1650988370000|2022-04-26 15:52:50|15571.4|15569.9|15572.4|15570.9|15572.4|15570.9|15571.4|15569.9|25
1650988380000|2022-04-26 15:53:00|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15570.4|15568.9|79
1650988390000|2022-04-26 15:53:10|15570.4|15568.9|15571.4|15569.9|15571.4|15569.9|15570.4|15568.9|17
1650988400000|2022-04-26 15:53:20|15570.4|15568.9|15571.4|15569.9|15571.4|15569.9|15570.4|15568.9|31
1650988410000|2022-04-26 15:53:30|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|15569.4|15567.9|31
1650988420000|2022-04-26 15:53:40|15570.1|15567.9|15568.4|15566.9|15570.4|15568.6|15568.4|15566.9|16
1650988430000|2022-04-26 15:53:50|15569.4|15567.9|15568.4|15566.9|15569.4|15567.9|15568.4|15566.9|32
1650988440000|2022-04-26 15:54:00|15569.4|15567.9|15569.4|15567.9|15569.4|15567.9|15569.4|15567.9|2
1650988450000|2022-04-26 15:54:10|||||||||4
1650988460000|2022-04-26 15:54:20|15568.9|15567.4|15569.4|15567.9|15569.4|15567.9|15568.9|15567.4|80
1650988470000|2022-04-26 15:54:30|15570.4|15568.6|15571.4|15568.9|15571.4|15569.4|15569.4|15568.6|28
1650988480000|2022-04-26 15:54:40|15571.6|15569.1|15571.4|15569.9|15571.6|15569.9|15570.4|15568.6|42
1650988490000|2022-04-26 15:54:50|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|53
1650988500000|2022-04-26 15:55:00|15569.4|15567.9|15570.4|15568.9|15570.6|15568.9|15569.4|15567.9|83
1650988510000|2022-04-26 15:55:10|||||||||6
1650988520000|2022-04-26 15:55:20|15570.1|15567.9|15570.4|15568.9|15570.4|15568.9|15570.1|15567.9|25
1650988530000|2022-04-26 15:55:30|15570.1|15567.9|15569.4|15567.9|15570.4|15568.9|15569.4|15567.9|17
1650988540000|2022-04-26 15:55:40|15570.4|15568.9|15569.4|15567.9|15570.4|15568.9|15569.4|15567.9|135
1650988550000|2022-04-26 15:55:50|15568.8|15567.3|15569.1|15567.6|15569.4|15567.9|15568.4|15566.6|41
1650988560000|2022-04-26 15:56:00|15569.4|15567.9|15569.4|15566.9|15569.4|15567.9|15568.4|15566.9|26
1650988570000|2022-04-26 15:56:10|15569.1|15567.9|15568.4|15565.9|15569.4|15567.9|15568.4|15565.9|32
1650988580000|2022-04-26 15:56:20|15568.1|15566.6|15566.4|15564.9|15568.4|15566.6|15566.4|15563.9|57
1650988590000|2022-04-26 15:56:30|15565.4|15563.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.6|50
1650988600000|2022-04-26 15:56:40|15566.4|15564.9|15567.4|15565.9|15567.4|15565.9|15566.4|15564.9|37
1650988610000|2022-04-26 15:56:50|||||||||1
1650988630000|2022-04-26 15:57:10|||||||||2
1650988640000|2022-04-26 15:57:20|15567.8|15566.3|15568.4|15566.9|15568.4|15566.9|15567.4|15565.9|16
1650988650000|2022-04-26 15:57:30|15569.4|15567.9|15569.4|15567.9|15569.4|15567.9|15568.4|15566.9|94
1650988660000|2022-04-26 15:57:40|15570.4|15568.9|15570.4|15568.9|15570.6|15568.9|15570.4|15568.1|27
1650988670000|2022-04-26 15:57:50|||||||||1
1650988680000|2022-04-26 15:58:00|15569.4|15567.9|15569.4|15567.9|15569.6|15567.9|15569.1|15566.9|135
1650988690000|2022-04-26 15:58:10|15569.1|15566.9|15569.4|15567.9|15569.4|15567.9|15569.1|15566.9|26
1650988700000|2022-04-26 15:58:20|15568.4|15566.9|15568.4|15566.9|15569.4|15567.9|15568.4|15566.9|61
1650988710000|2022-04-26 15:58:30|15569.4|15567.9|15570.4|15567.9|15570.6|15568.9|15569.1|15566.6|43
1650988720000|2022-04-26 15:58:40|15569.6|15568.1|15569.4|15567.9|15570.4|15568.1|15569.4|15567.9|0
1650988730000|2022-04-26 15:58:50|15570.1|15568.6|15570.4|15567.9|15570.6|15568.9|15569.4|15567.9|32
1650988740000|2022-04-26 15:59:00|15570.6|15568.9|15570.4|15568.9|15572.4|15570.9|15569.4|15567.9|110
1650988750000|2022-04-26 15:59:10|15569.4|15567.9|15569.4|15567.9|15569.4|15567.9|15568.4|15566.6|403
1650988760000|2022-04-26 15:59:20|15568.4|15566.9|15569.4|15567.9|15569.4|15567.9|15568.4|15566.9|72
1650988770000|2022-04-26 15:59:30|||||||||19
1650988780000|2022-04-26 15:59:40|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|9
1650988790000|2022-04-26 15:59:50|15568.9|15567.4|15569.4|15567.9|15569.4|15567.9|15568.4|15566.6|35
1650988800000|2022-04-26 16:00:00|15568.4|15566.9|15569.4|15567.9|15569.4|15567.9|15568.4|15566.6|76
1650988810000|2022-04-26 16:00:10|15568.4|15566.9|15569.4|15567.9|15569.4|15567.9|15568.4|15566.9|2
1650988820000|2022-04-26 16:00:20|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|15568.4|15566.9|70
1650988830000|2022-04-26 16:00:30|15568.8|15567.3|15568.4|15566.9|15569.4|15567.9|15568.4|15566.9|41
1650988840000|2022-04-26 16:00:40|15567.6|15565.9|15567.4|15565.9|15567.6|15566.1|15567.4|15565.9|81
1650988850000|2022-04-26 16:00:50|15567.9|15566.4|15568.4|15565.9|15568.4|15566.9|15567.9|15565.9|10
1650988860000|2022-04-26 16:01:00|15567.6|15566.1|15568.4|15566.9|15568.4|15566.9|15567.4|15565.9|39
1650988870000|2022-04-26 16:01:10|15567.4|15565.9|15567.4|15565.9|15568.4|15566.9|15567.4|15565.9|50
1650988880000|2022-04-26 16:01:20|15566.4|15564.9|15567.4|15565.9|15567.4|15565.9|15566.4|15564.9|16
1650988890000|2022-04-26 16:01:30|15566.4|15564.9|15566.4|15564.9|15567.4|15565.1|15566.4|15564.9|18
1650988900000|2022-04-26 16:01:40|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|15567.4|15565.9|4
1650988910000|2022-04-26 16:01:50|15566.4|15564.9|15565.4|15563.9|15567.4|15565.9|15565.4|15563.9|92
1650988920000|2022-04-26 16:02:00|15564.6|15562.9|15564.4|15562.9|15564.6|15563.1|15563.4|15561.9|164
1650988930000|2022-04-26 16:02:10|15563.4|15561.9|15563.4|15561.9|15563.4|15561.9|15563.4|15561.9|57
1650988940000|2022-04-26 16:02:20|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15563.4|15561.9|102
1650988950000|2022-04-26 16:02:30|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|111
1650988960000|2022-04-26 16:02:40||15562.9||15563.9||15563.9||15562.9|4
1650988970000|2022-04-26 16:02:50|15564.4|15562.9|15564.4|15562.9|15565.6|15563.9|15564.4|15562.9|68
1650988980000|2022-04-26 16:03:00|15565.4|15563.9|15564.4|15562.9|15565.4|15563.9|15564.4|15562.6|19
1650988990000|2022-04-26 16:03:10|15565.4|15563.9|15564.4|15562.9|15565.4|15563.9|15564.4|15562.9|7
1650989000000|2022-04-26 16:03:20|15565.4|15563.9|15564.4|15562.9|15565.4|15563.9|15564.4|15562.9|13
1650989010000|2022-04-26 16:03:30|15565.4|15563.9|15564.4|15562.9|15565.4|15563.9|15564.4|15562.9|30
1650989020000|2022-04-26 16:03:40|15564.6|15563.1|15564.4|15562.9|15565.4|15563.9|15564.4|15562.9|30
1650989030000|2022-04-26 16:03:50|15563.4|15561.9|15563.4|15561.9|15563.4|15561.9|15563.4|15561.9|21
1650989040000|2022-04-26 16:04:00|15564.4|15562.9|15563.4|15561.9|15564.4|15562.9|15563.4|15561.9|29
1650989060000|2022-04-26 16:04:20|||||||||30
1650989070000|2022-04-26 16:04:30|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|8
1650989080000|2022-04-26 16:04:40|15563.4|15561.9|15563.4|15561.9|15563.4|15561.9|15563.4|15560.9|79
1650989090000|2022-04-26 16:04:50|15563.6|15562.1|15563.4|15561.9|15564.4|15562.9|15563.4|15561.9|10
1650989100000|2022-04-26 16:05:00|||||||||10
1650989110000|2022-04-26 16:05:10|15563.6|15562.1|15564.4|15562.9|15564.4|15562.9|15563.6|15561.9|0
1650989120000|2022-04-26 16:05:20|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|15565.4|15563.9|27
1650989130000|2022-04-26 16:05:30|||||||||7
1650989140000|2022-04-26 16:05:40|||||||||9
1650989150000|2022-04-26 16:05:50|15566.4|15564.9|15565.4|15563.9|15566.4|15564.9|15565.4|15563.9|60
1650989160000|2022-04-26 16:06:00|15566.4|15564.9|15566.4|15564.9|15566.6|15564.9|15565.4|15563.9|34
1650989170000|2022-04-26 16:06:10|||||||||12
1650989180000|2022-04-26 16:06:20|||||||||7
1650989190000|2022-04-26 16:06:30|||||||||12
1650989200000|2022-04-26 16:06:40|15567.4||15566.4||15567.4||15566.4||9
1650989210000|2022-04-26 16:06:50|15565.8|15564.3|15565.4|15563.9|15565.8|15564.3|15564.4|15562.9|78
1650989230000|2022-04-26 16:07:10|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|9
1650989240000|2022-04-26 16:07:20|||||||||3
1650989250000|2022-04-26 16:07:30|15563.9|15562.4|15562.4|15560.9|15563.9|15562.4|15562.4|15560.9|89
1650989260000|2022-04-26 16:07:40|15563.4|15561.9|15563.4|15561.9|15564.4|15561.9|15563.4|15561.9|32
1650989270000|2022-04-26 16:07:50|15562.4|15560.9|15563.4|15561.9|15563.4|15561.9|15562.4|15560.9|28
1650989280000|2022-04-26 16:08:00|15562.4|15560.9|15562.4|15560.9|15563.4|15561.9|15562.4|15560.9|66
1650989290000|2022-04-26 16:08:10|15563.4|15561.6|15562.4|15560.9|15563.4|15561.9|15561.4|15559.9|108
1650989300000|2022-04-26 16:08:20|15561.4|15559.9|15561.9|15560.4|15562.4|15560.9|15561.4|15559.9|69
1650989310000|2022-04-26 16:08:30|15561.4|15559.9|15562.4|15559.9|15562.6|15560.9|15561.4|15559.9|78
1650989320000|2022-04-26 16:08:40|15561.6|15560.1|15561.4|15559.9|15561.6|15560.1|15561.4|15559.9|0
1650989340000|2022-04-26 16:09:00|15562.4|15560.9|15561.4|15559.9|15562.4|15560.9|15561.4|15559.9|29
1650989350000|2022-04-26 16:09:10|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|15561.4|15559.9|16
1650989360000|2022-04-26 16:09:20|15561.4|15559.9|15561.4|15558.9|15561.4|15559.9|15560.1|15558.6|199
1650989370000|2022-04-26 16:09:30|15561.1|15559.6|15561.1|15559.6|15561.4|15559.9|15560.1|15558.6|96
1650989380000|2022-04-26 16:09:40|15561.4|15559.9|15560.1|15558.6|15561.4|15559.9|15560.1|15558.6|111
1650989390000|2022-04-26 16:09:50|15561.4|15559.9|15559.1|15557.6|15561.4|15559.9|15559.1|15557.6|114
1650989400000|2022-04-26 16:10:00|15560.1|15558.6|15558.1|15556.6|15560.1|15558.6|15558.1|15556.6|58
1650989410000|2022-04-26 16:10:10|15557.1|15555.6|15557.1|15555.6|15557.6|15556.1|15557.1|15555.6|304
1650989420000|2022-04-26 16:10:20|15558.1|15556.6|15559.4|15557.9|15559.4|15557.9|15558.1|15556.6|55
1650989430000|2022-04-26 16:10:30|15560.1|15557.6|15558.1|15556.6|15560.4|15558.9|15558.1|15556.6|106
1650989440000|2022-04-26 16:10:40|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|13
1650989450000|2022-04-26 16:10:50|15557.4|15555.9|15557.1|15555.6|15558.4|15556.9|15557.1|15555.6|8
1650989460000|2022-04-26 16:11:00|15557.4|15554.9|15557.1|15555.6|15557.4|15555.6|15557.1|15554.9|36
1650989470000|2022-04-26 16:11:10|15556.1|15554.6|15557.1|15555.6|15557.1|15555.6|15555.1|15553.6|46
1650989480000|2022-04-26 16:11:20|15556.1|15554.6|15556.1|15554.6|15556.1|15554.6|15555.1|15553.6|80
1650989490000|2022-04-26 16:11:30|15557.2|15555.7|15555.1|15553.6|15557.2|15555.7|15555.1|15553.6|85
1650989500000|2022-04-26 16:11:40|15556.1|15554.6|15556.1|15554.6|15556.1|15554.6|15556.1|15554.6|86
1650989510000|2022-04-26 16:11:50|15555.1|15553.6|15556.1|15554.6|15556.1|15554.6|15555.1|15553.6|80
1650989520000|2022-04-26 16:12:00|15556.6|15555.1|15557.1|15555.6|15557.1|15555.6|15556.6|15555.1|151
1650989530000|2022-04-26 16:12:10|15558.1|15556.6|15557.1|15555.6|15558.1|15556.6|15557.1|15555.3|43
1650989540000|2022-04-26 16:12:20|15558.1|15556.6|15558.1|15556.6|15559.2|15557.7|15557.1|15555.6|209
1650989550000|2022-04-26 16:12:30|15557.1|15555.6|15557.1|15555.6|15558.1|15556.6|15556.8|15555.3|61
1650989560000|2022-04-26 16:12:40|15556.1|15554.6|15555.1|15553.6|15557.1|15555.6|15555.1|15553.6|116
1650989570000|2022-04-26 16:12:50|15556.4|15553.9|15556.1|15554.6|15556.4|15554.6|15555.1|15553.6|37
1650989580000|2022-04-26 16:13:00|15555.1|15553.6|15555.1|15553.6|15556.1|15554.6|15555.1|15553.6|30
1650989590000|2022-04-26 16:13:10|15555.6|15554.1|15556.1|15554.6|15556.4|15554.6|15555.6|15553.9|18
1650989600000|2022-04-26 16:13:20|15557.1|15555.6|15556.1|15554.6|15557.1|15555.6|15556.1|15554.6|19
1650989610000|2022-04-26 16:13:30|15555.1|15553.6|15556.1|15553.6|15556.1|15554.6|15555.1|15553.3|111
1650989620000|2022-04-26 16:13:40|15555.1|15554.6|15557.1|15555.6|15557.1|15555.6|15555.1|15553.6|76
1650989630000|2022-04-26 16:13:50|15558.1|15556.6|15556.1|15554.6|15558.1|15556.6|15556.1|15554.6|78
1650989640000|2022-04-26 16:14:00|15555.1|15553.6|15556.1|15554.6|15556.1|15554.6|15555.1|15553.6|119
1650989650000|2022-04-26 16:14:10|15555.1|15553.6|15555.1|15553.6|15555.1|15553.6|15554.1|15552.6|55
1650989660000|2022-04-26 16:14:20|15554.8|15553.3|15554.1|15552.6|15555.1|15553.6|15553.6|15552.1|206
1650989670000|2022-04-26 16:14:30|15553.8|15551.6|15554.1|15552.6|15554.1|15552.6|15553.8|15551.6|51
1650989680000|2022-04-26 16:14:40|15555.1|15553.6|15555.1|15553.6|15555.1|15553.6|15554.1|15553.3|98
1650989690000|2022-04-26 16:14:50|15554.1|15552.6|15555.1|15552.6|15555.4|15553.6|15554.1|15552.6|31
1650989700000|2022-04-26 16:15:00|15554.1|15551.6|15553.1|15551.6|15554.1|15551.6|15553.1|15551.6|138
1650989710000|2022-04-26 16:15:10|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|119
1650989720000|2022-04-26 16:15:20|15553.1|15551.6|15552.1|15550.6|15553.1|15551.6|15552.1|15550.6|64
1650989730000|2022-04-26 16:15:30|||||||||19
1650989740000|2022-04-26 16:15:40|15551.6|15550.1|15552.1|15550.6|15552.1|15550.6|15551.1|15549.6|90
1650989750000|2022-04-26 16:15:50|||||||||57
1650989760000|2022-04-26 16:16:00|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|2
1650989770000|2022-04-26 16:16:10|15552.1|15550.6|15553.1|15551.6|15554.1|15551.9|15552.1|15550.6|148
1650989780000|2022-04-26 16:16:20|15554.1|15552.6|15555.1|15553.6|15555.4|15553.6|15554.1|15552.6|18
1650989790000|2022-04-26 16:16:30|15554.6|15553.1|15556.1|15554.6|15556.1|15554.6|15554.6|15552.6|54
1650989800000|2022-04-26 16:16:40|15557.1|15555.6|15557.1|15554.6|15557.6|15556.1|15557.1|15554.6|251
1650989810000|2022-04-26 16:16:50|15557.4|15554.9|15556.1|15554.6|15557.4|15555.6|15556.1|15554.3|21
1650989820000|2022-04-26 16:17:00|||||||||10
1650989830000|2022-04-26 16:17:10|15556.4|15553.9|15557.1|15554.6|15557.1|15554.6|15555.1|15553.3|21
1650989840000|2022-04-26 16:17:20|15556.1||15556.1||15557.1||15556.1||3
1650989850000|2022-04-26 16:17:30|15555.1|15553.6|15556.1|15553.6|15556.1|15553.6|15555.1|15553.6|31
1650989860000|2022-04-26 16:17:40|15555.1|15553.9|15555.1|15553.6|15556.1|15553.9|15555.1|15553.3|59
1650989870000|2022-04-26 16:17:50|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|57
1650989880000|2022-04-26 16:18:00|||||||||121
1650989890000|2022-04-26 16:18:10|15555.1|15553.6|15555.1|15553.6|15555.1|15553.6|15555.1|15553.6|7
1650989900000|2022-04-26 16:18:20|15555.6|15554.1|15555.1|15553.6|15556.1|15554.6|15555.1|15553.6|208
1650989910000|2022-04-26 16:18:30|15556.1|15554.6|15557.1|15555.6|15557.4|15555.6|15556.1|15554.6|22
1650989920000|2022-04-26 16:18:40|||||||||2
1650989930000|2022-04-26 16:18:50|||||||||9
1650989940000|2022-04-26 16:19:00|||||||||3
1650989950000|2022-04-26 16:19:10|15558.1|15556.6|15556.1|15554.6|15558.1|15556.6|15556.1|15554.6|197
1650989960000|2022-04-26 16:19:20|15555.1|15553.6|15554.1|15552.6|15555.1|15553.6|15554.1|15552.6|69
1650989970000|2022-04-26 16:19:30|15555.1|15553.1|15555.1|15553.6|15556.1|15553.6|15554.1|15553.1|80
1650989980000|2022-04-26 16:19:40|15554.8|15553.3|15555.1|15553.6|15555.1|15553.6|15554.8|15553.3|22
1650989990000|2022-04-26 16:19:50|15555.4|15553.9|15554.1|15552.6|15555.4|15553.9|15554.1|15552.6|7
1650990000000|2022-04-26 16:20:00|15553.8|15551.3|15553.1|15551.6|15554.1|15551.9|15553.1|15551.3|6
1650990010000|2022-04-26 16:20:10|15554.4|15551.9|15553.1|15551.6|15554.4|15552.6|15553.1|15551.3|65
1650990020000|2022-04-26 16:20:20|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|15553.8|15551.6|11
1650990030000|2022-04-26 16:20:30|15553.6|15552.1|15553.1|15551.6|15554.1|15552.6|15553.1|15551.6|31
1650990040000|2022-04-26 16:20:40|15552.1|15550.6|15553.1|15551.6|15553.1|15551.6|15552.1|15550.6|62
1650990050000|2022-04-26 16:20:50||15550.6||15551.6||15551.6||15550.6|13
1650990060000|2022-04-26 16:21:00|15552.8|15550.6|15553.1|15551.6|15553.1|15551.6|15552.8|15550.6|30
1650990070000|2022-04-26 16:21:10|15552.1|15550.6|15552.1|15550.6|15552.8|15550.6|15552.1|15550.3|4
1650990080000|2022-04-26 16:21:20|15553.1|15551.6|15552.1|15550.6|15553.1|15551.6|15552.1|15550.6|11
1650990090000|2022-04-26 16:21:30|15551.8|15549.6|15552.1|15550.6|15552.1|15550.6|15551.8|15549.6|19
1650990100000|2022-04-26 16:21:40|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|8
1650990110000|2022-04-26 16:21:50|15552.6|15551.1|15552.1|15550.6|15552.6|15551.1|15551.1|15549.6|15
1650990130000|2022-04-26 16:22:10|15551.1|15549.6|15552.1|15550.6|15552.1|15550.6|15551.1|15549.6|12
1650990140000|2022-04-26 16:22:20|||||||||14
1650990150000|2022-04-26 16:22:30|15551.8|15550.3|15552.1|15550.6|15552.1|15550.6|15551.8|15550.3|20
1650990160000|2022-04-26 16:22:40|15551.1|15549.6|15552.1|15550.6|15552.1|15550.6|15551.1|15549.6|17
1650990170000|2022-04-26 16:22:50|15551.1|15549.6|15552.1|15550.6|15552.1|15550.6|15551.1|15549.3|16
1650990180000|2022-04-26 16:23:00|15552.8|15550.3|15552.1|15550.6|15553.4|15551.6|15552.1|15550.3|27
1650990190000|2022-04-26 16:23:10|15551.1|15549.6|15551.1|15549.6|15551.1|15549.6|15551.1|15549.6|23
1650990200000|2022-04-26 16:23:20|||||||||80
1650990210000|2022-04-26 16:23:30|15552.1|15549.9|15551.1|15549.6|15552.1|15549.9|15551.1|15549.6|9
1650990220000|2022-04-26 16:23:40|15552.1|15550.6|15552.1|15549.6|15552.1|15550.6|15551.1|15549.6|25
1650990230000|2022-04-26 16:23:50|15551.8|15550.3|15551.1|15549.6|15552.1|15550.6|15551.1|15549.6|3
1650990240000|2022-04-26 16:24:00|15552.1|15550.6|15551.1|15549.6|15552.1|15550.6|15551.1|15549.6|8
1650990250000|2022-04-26 16:24:10|15552.1|15549.9|15552.1|15550.6|15552.1|15550.6|15551.1|15549.6|32
1650990260000|2022-04-26 16:24:20|15552.8|15551.3|15552.1|15550.6|15553.1|15551.6|15552.1|15550.6|12
1650990270000|2022-04-26 16:24:30|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|44
1650990280000|2022-04-26 16:24:40|||||||||102
1650990290000|2022-04-26 16:24:50|15553.6|15552.1|15554.1|15552.6|15554.1|15552.6|15553.6|15552.1|28
1650990300000|2022-04-26 16:25:00|15553.8|15552.3|15553.1|15551.6|15554.1|15552.3|15553.1|15551.6|13
1650990330000|2022-04-26 16:25:30|15552.1|15550.6|15553.1|15551.6|15553.1|15551.6|15552.1|15550.6|29
1650990350000|2022-04-26 16:25:50|15552.8|15550.6|15553.1|15551.6|15553.1|15551.6|15552.8|15550.6|148
1650990360000|2022-04-26 16:26:00|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|15553.1|15552.6|5
1650990370000|2022-04-26 16:26:10|15553.8|15552.3|15553.1|15551.6|15554.1|15552.6|15553.1|15551.6|12
1650990380000|2022-04-26 16:26:20|15554.1|15552.6|15553.1|15551.6|15554.1|15552.6|15553.1|15551.6|10
1650990390000|2022-04-26 16:26:30|15554.1|15552.3|15554.1|15552.6|15554.1|15552.6|15553.8|15552.3|3
1650990400000|2022-04-26 16:26:40|||||||||1
1650990410000|2022-04-26 16:26:50|15553.1|15551.6|15554.1|15552.6|15554.1|15552.6|15553.1|15551.3|91
1650990420000|2022-04-26 16:27:00|15555.4|15552.9|15554.4|15551.9|15555.4|15552.9|15554.1|15551.9|9
1650990430000|2022-04-26 16:27:10|15554.1|15551.6|15554.1|15552.6|15554.1|15552.6|15553.1|15551.6|3
1650990440000|2022-04-26 16:27:20|15553.1|15551.6|15554.1|15552.6|15554.1|15552.6|15553.1|15551.6|4
1650990450000|2022-04-26 16:27:30|||||||||113
1650990460000|2022-04-26 16:27:40|15553.6|15552.1|15554.1|15552.6|15554.1|15552.6|15553.6|15552.1|63
1650990470000|2022-04-26 16:27:50|||||||||2
1650990480000|2022-04-26 16:28:00|15554.8|15552.3|15554.1|15552.6|15554.8|15552.9|15554.1|15552.3|32
1650990490000|2022-04-26 16:28:10|15555.1|15553.6|15555.1|15552.6|15555.3|15553.6|15554.8|15552.6|16
1650990500000|2022-04-26 16:28:20|15554.8|15553.6|15554.1|15552.6|15555.1|15553.6|15554.1|15552.6|5
1650990510000|2022-04-26 16:28:30|||||||||41
1650990520000|2022-04-26 16:28:40|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|160
1650990530000|2022-04-26 16:28:50|15554.1|15551.9|15554.1|15552.6|15554.1|15552.6|15553.1|15551.6|101
1650990540000|2022-04-26 16:29:00|15554.4|15551.9|15554.1|15552.6|15554.4|15552.6|15554.1|15551.9|37
1650990550000|2022-04-26 16:29:10|15554.4|15551.9|15555.1|15553.6|15555.1|15553.6|15554.1|15551.9|28
1650990560000|2022-04-26 16:29:20|15553.6|15552.1|15554.1|15552.6|15554.1|15552.6|15553.6|15552.1|5
1650990580000|2022-04-26 16:29:40|15555.1|15553.6|15554.1|15552.6|15555.1|15553.6|15554.1|15552.6|47
1650990590000|2022-04-26 16:29:50|15554.4|15551.6|15554.1|15552.6|15555.1|15553.6|15554.1|15551.6|138
1650990600000|2022-04-26 16:30:00|15555.1|15553.6|15554.1|15552.6|15555.4|15553.6|15554.1|15552.6|75
1650990610000|2022-04-26 16:30:10|15555.4|15552.9|15555.1|15552.6|15555.4|15553.6|15554.1|15552.3|95
1650990620000|2022-04-26 16:30:20|15554.1|15553.6|15554.1|15552.6|15555.1|15553.6|15554.1|15552.6|115
1650990630000|2022-04-26 16:30:30|15555.1|15553.6|15554.1|15552.6|15555.1|15553.6|15554.1|15552.6|104
1650990640000|2022-04-26 16:30:40|15554.6|15553.1|15555.1|15553.6|15555.1|15553.6|15554.1|15552.6|16
1650990650000|2022-04-26 16:30:50|15556.1|15554.6|15558.1|15555.6|15558.4|15556.6|15556.1|15554.3|164
1650990660000|2022-04-26 16:31:00|15557.1|15556.6|15557.1|15555.6|15558.1|15556.6|15557.1|15555.6|107
1650990670000|2022-04-26 16:31:10|15557.8|15555.3|15557.1|15555.6|15558.1|15556.6|15557.1|15555.3|62
1650990680000|2022-04-26 16:31:20|15557.8|15556.3|15558.1|15556.6|15558.4|15556.6|15557.1|15555.3|12
1650990690000|2022-04-26 16:31:30|15557.8|15555.3|15557.1|15555.6|15558.1|15555.6|15557.1|15555.3|38
1650990700000|2022-04-26 16:31:40|15559.4|15556.9|15558.1|15555.6|15559.4|15556.9|15557.1|15555.6|79
1650990710000|2022-04-26 16:31:50|15557.4|15555.9|15558.1|15556.6|15558.1|15556.6|15557.4|15555.9|3
1650990720000|2022-04-26 16:32:00|15557.1|15555.6|15557.1|15555.6|15558.1|15556.6|15557.1|15555.3|49
1650990730000|2022-04-26 16:32:10|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|15557.1|15555.6|12
1650990740000|2022-04-26 16:32:20|15557.1|15555.6|15558.1|15556.6|15558.1|15556.6|15557.1|15555.6|12
1650990780000|2022-04-26 16:33:00|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|32
1650990790000|2022-04-26 16:33:10|||||||||2
1650990800000|2022-04-26 16:33:20|15556.1|15554.6|15557.1|15555.6|15557.1|15555.6|15556.1|15554.6|63
1650990810000|2022-04-26 16:33:30|15556.1|15554.6|15553.1|15551.6|15556.1|15554.6|15553.1|15551.6|37
1650990820000|2022-04-26 16:33:40|15554.1|15552.6|15553.1|15551.6|15554.1|15552.6|15553.1|15551.6|29
1650990830000|2022-04-26 16:33:50|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|215
1650990840000|2022-04-26 16:34:00|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15552.1|15550.6|163
1650990850000|2022-04-26 16:34:10|15553.8|15551.3|15553.1|15551.6|15554.1|15551.9|15553.1|15551.3|22
1650990860000|2022-04-26 16:34:20|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|23
1650990870000|2022-04-26 16:34:30|||||||||36
1650990880000|2022-04-26 16:34:40|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|20
1650990890000|2022-04-26 16:34:50|15552.6|15550.6|15551.1|15549.6|15552.6|15551.6|15551.1|15549.6|46
1650990900000|2022-04-26 16:35:00|||||||||5
1650990910000|2022-04-26 16:35:10|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|15551.1|15550.6|16
1650990920000|2022-04-26 16:35:20|15551.1|15549.6|15551.1|15549.6|15551.1|15549.6|15551.1|15549.6|4
1650990930000|2022-04-26 16:35:30|15552.1|15550.6|15553.1|15551.6|15554.2|15552.7|15552.1|15550.6|21
1650990940000|2022-04-26 16:35:40|15552.1|15550.6|15553.4|15551.9|15553.4|15551.9|15552.1|15550.6|22
1650990950000|2022-04-26 16:35:50|15553.1|15550.9|15552.1|15550.6|15553.1|15551.6|15552.1|15550.6|6
1650990980000|2022-04-26 16:36:20|15552.8|15551.3|15552.1|15550.6|15553.1|15551.6|15552.1|15550.6|24
1650990990000|2022-04-26 16:36:30|15552.6|15551.1|15552.1|15550.6|15553.1|15551.6|15552.1|15550.6|14
1650991010000|2022-04-26 16:36:50|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|21
1650991020000|2022-04-26 16:37:00|||||||||35
1650991040000|2022-04-26 16:37:20|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|15553.1|15552.6|8
1650991060000|2022-04-26 16:37:40|15554.4|15551.9|15554.1|15552.6|15554.4|15552.6|15553.1|15551.6|8
1650991070000|2022-04-26 16:37:50|||||||||3
1650991100000|2022-04-26 16:38:20|||||||||10
1650991110000|2022-04-26 16:38:30|||||||||22
1650991120000|2022-04-26 16:38:40|||||||||6
1650991130000|2022-04-26 16:38:50|||||||||1
1650991140000|2022-04-26 16:39:00|15553.1|15551.6|15554.1|15552.6|15554.4|15552.6|15553.1|15551.6|73
1650991150000|2022-04-26 16:39:10|||||||||1
1650991170000|2022-04-26 16:39:30|||||||||1
1650991180000|2022-04-26 16:39:40|15553.7|15552.2|15554.1|15552.6|15554.1|15552.6|15553.1|15551.6|13
1650991200000|2022-04-26 16:40:00|||||||||2
1650991220000|2022-04-26 16:40:20|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|27
1650991240000|2022-04-26 16:40:40|15553.4|15551.9|15552.1|15550.6|15553.4|15551.9|15552.1|15550.6|6
1650991250000|2022-04-26 16:40:50|15551.6|15550.1|15551.1|15549.6|15552.1|15550.1|15551.1|15549.6|229
1650991260000|2022-04-26 16:41:00|||||||||1
1650991270000|2022-04-26 16:41:10|15552.1|15549.9|15552.1|15550.6|15552.1|15550.6|15551.1|15549.6|2
1650991300000|2022-04-26 16:41:40|15550.1|15548.6|15550.1|15548.6|15550.1|15548.6|15550.1|15548.6|7
1650991310000|2022-04-26 16:41:50|15549.1|15547.6|15549.1|15547.6|15550.1|15548.6|15549.1|15547.6|32
1650991320000|2022-04-26 16:42:00|15548.1|15546.6|15549.1|15547.6|15549.1|15547.6|15548.1|15546.3|140
1650991330000|2022-04-26 16:42:10|||||||||15
1650991340000|2022-04-26 16:42:20|15550.1|15548.3|15549.1|15547.6|15550.1|15548.3|15549.1|15547.6|10
1650991350000|2022-04-26 16:42:30|15550.1|15548.3|15550.1|15548.6|15550.1|15548.6|15549.8|15548.3|3
1650991410000|2022-04-26 16:43:30|15550.6|15549.1|15551.1|15549.6|15551.1|15549.6|15550.6|15549.1|12
1650991420000|2022-04-26 16:43:40|15551.4|15549.9|15553.4|15551.9|15554.2|15551.9|15551.4|15549.9|16
1650991430000|2022-04-26 16:43:50|15552.9|15551.4|15553.4|15551.9|15553.4|15551.9|15552.1|15550.6|57
1650991440000|2022-04-26 16:44:00|15552.8|15551.3|15553.4|15551.9|15553.4|15551.9|15552.1|15550.6|21
1650991470000|2022-04-26 16:44:30|||||||||1
1650991480000|2022-04-26 16:44:40|15552.4|15550.9|15552.1|15550.6|15552.4|15550.9|15552.1|15550.6|40
1650991490000|2022-04-26 16:44:50|||||||||30
1650991500000|2022-04-26 16:45:00|||||||||2
1650991510000|2022-04-26 16:45:10|15552.4|15550.9|15552.1|15550.6|15552.4|15550.9|15552.1|15550.6|0
1650991530000|2022-04-26 16:45:30|15553.4|15551.9|15554.1|15552.6|15554.1|15552.6|15553.4|15551.9|72
1650991540000|2022-04-26 16:45:40|15553.7|15552.2|15553.8|15552.3|15554.1|15552.3|15553.1|15551.3|60
1650991550000|2022-04-26 16:45:50|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|0
1650991560000|2022-04-26 16:46:00|15553.1|15551.6|15554.4|15552.9|15554.4|15552.9|15553.1|15551.6|43
1650991570000|2022-04-26 16:46:10|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|15554.1|15552.6|0
1650991580000|2022-04-26 16:46:20|||||||||3
1650991590000|2022-04-26 16:46:30|||||||||2
1650991600000|2022-04-26 16:46:40|||||||||3
1650991610000|2022-04-26 16:46:50|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|15553.1|15551.6|20
1650991640000|2022-04-26 16:47:20|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|27
1650991650000|2022-04-26 16:47:30|15551.1|15549.6|15552.1|15549.6|15552.1|15550.6|15551.1|15549.6|6
1650991660000|2022-04-26 16:47:40|15551.1|15549.3|15552.1|15550.6|15552.1|15550.6|15551.1|15549.3|1
1650991670000|2022-04-26 16:47:50|||||||||6
1650991690000|2022-04-26 16:48:10||15549.6||15550.6||15550.6||15549.6|24
1650991700000|2022-04-26 16:48:20|||||||||3
1650991730000|2022-04-26 16:48:50|15553.4|15551.9|15553.4|15551.9|15553.4|15551.9|15553.4|15551.9|4
1650991740000|2022-04-26 16:49:00|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|21
1650991750000|2022-04-26 16:49:10|15553.4|15550.9|15553.4|15550.9|15553.4|15551.9|15553.1|15550.9|7
1650991760000|2022-04-26 16:49:20|15552.4|15550.6|15552.1|15550.6|15552.4|15550.6|15552.1|15550.6|1
1650991770000|2022-04-26 16:49:30|15553.4|15551.9|15553.4|15551.9|15553.4|15551.9|15553.4|15551.9|5
1650991790000|2022-04-26 16:49:50|||||||||5
1650991800000|2022-04-26 16:50:00|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|35
1650991810000|2022-04-26 16:50:10|15551.1|15549.6|15552.4|15549.9|15552.9|15550.6|15551.1|15549.6|44
1650991820000|2022-04-26 16:50:20|15551.4|15549.6|15551.1|15549.6|15552.4|15550.2|15551.1|15549.6|3
1650991830000|2022-04-26 16:50:30|15550.7|15549.2|15550.1|15548.6|15550.7|15549.2|15550.1|15547.6|76
1650991840000|2022-04-26 16:50:40|15549.1|15547.6|15550.1|15548.6|15550.1|15548.6|15549.1|15547.3|16
1650991850000|2022-04-26 16:50:50|15549.6|15548.1|15549.1|15547.6|15549.6|15548.1|15549.1|15546.6|42
1650991860000|2022-04-26 16:51:00|15550.4|15547.9|15550.1|15548.6|15550.4|15548.6|15549.1|15547.6|23
1650991870000|2022-04-26 16:51:10|15550.9|15549.4|15550.4|15547.9|15550.9|15549.4|15550.1|15547.6|7
1650991880000|2022-04-26 16:51:20|15549.7|15548.2|15549.1|15547.6|15550.9|15549.4|15549.1|15547.6|14
1650991890000|2022-04-26 16:51:30|15548.1|15546.6|15548.1|15546.6|15549.1|15546.6|15548.1|15546.3|18
1650991900000|2022-04-26 16:51:40|15549.1|15547.6|15549.1|15547.6|15549.1|15547.6|15549.1|15547.6|5
1650991910000|2022-04-26 16:51:50|||||||||3
1650991920000|2022-04-26 16:52:00|15549.8|15548.3|15549.1|15547.6|15550.4|15548.9|15549.1|15547.6|57
1650991930000|2022-04-26 16:52:10|15548.1|15546.6|15548.1|15546.6|15548.1|15546.6|15548.1|15546.6|23
1650991940000|2022-04-26 16:52:20|15549.1|15547.6|15549.1|15547.6|15549.1|15547.6|15549.1|15547.6|13
1650991950000|2022-04-26 16:52:30|15550.4|15547.9|15549.1|15547.6|15550.4|15548.2|15549.1|15547.6|6
1650991960000|2022-04-26 16:52:40|15548.6|15547.1|15548.1|15546.6|15548.6|15547.1|15548.1|15546.6|95
1650991970000|2022-04-26 16:52:50|15548.7|15547.2|15548.1|15546.6|15549.1|15547.6|15548.1|15546.6|25
1650991980000|2022-04-26 16:53:00|15548.8|15546.3|15549.1|15547.6|15549.1|15547.6|15548.7|15546.3|16
1650991990000|2022-04-26 16:53:10|15550.4|15547.9|15549.1|15547.6|15550.9|15548.9|15549.1|15547.6|16
1650992000000|2022-04-26 16:53:20|||||||||10
1650992010000|2022-04-26 16:53:30|||||||||4
1650992020000|2022-04-26 16:53:40|15548.1|15546.6|15548.1|15546.6|15548.1|15546.6|15548.1|15546.6|24
1650992030000|2022-04-26 16:53:50|15549.1|15547.6|15549.1|15547.6|15549.1|15547.6|15549.1|15547.6|57
1650992040000|2022-04-26 16:54:00|15549.4|15547.9|15549.1|15547.6|15549.4|15547.9|15549.1|15547.6|17
1650992050000|2022-04-26 16:54:10|||||||||5
1650992060000|2022-04-26 16:54:20|15548.8|15546.3|15549.1|15547.6|15549.1|15547.6|15548.8|15546.3|6
1650992070000|2022-04-26 16:54:30|||||||||2
1650992080000|2022-04-26 16:54:40|15548.1|15546.6|15548.1|15546.6|15548.4|15546.6|15548.1|15545.9|35
1650992090000|2022-04-26 16:54:50|15547.8|15546.3|15548.1|15546.6|15548.1|15546.6|15547.8|15545.6|9
1650992100000|2022-04-26 16:55:00|15549.1|15547.6|15548.1|15546.6|15549.4|15547.6|15548.1|15546.6|13
1650992110000|2022-04-26 16:55:10|15549.1|15547.6|15548.1|15546.6|15549.1|15547.6|15548.1|15546.6|8
1650992120000|2022-04-26 16:55:20|||||||||2
1650992140000|2022-04-26 16:55:40|15549.1|15547.6|15548.1|15546.6|15549.4|15547.6|15548.1|15546.6|43
1650992160000|2022-04-26 16:56:00|||||||||9
1650992170000|2022-04-26 16:56:10|15548.9|15547.4|15549.9|15547.4|15549.9|15547.4|15548.9|15547.4|4
1650992180000|2022-04-26 16:56:20|15549.7|15548.2|15549.9|15548.4|15549.9|15548.4|15548.9|15547.4|6
1650992200000|2022-04-26 16:56:40|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|12
1650992210000|2022-04-26 16:56:50|||||||||3
1650992220000|2022-04-26 16:57:00|||||||||9
1650992230000|2022-04-26 16:57:10|15549.9|15548.4|15549.9|15548.4|15550.9|15548.4|15549.9|15548.4|63
1650992240000|2022-04-26 16:57:20|15550.7|15549.2|15549.9|15548.4|15551.2|15549.4|15549.9|15548.4|22
1650992250000|2022-04-26 16:57:30|15551.9|15550.4|15551.9|15549.4|15552.2|15550.4|15550.9|15549.4|26
1650992260000|2022-04-26 16:57:40|15550.9|15548.4|15549.9|15548.4|15550.9|15548.4|15549.9|15548.4|19
1650992270000|2022-04-26 16:57:50|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|30
1650992280000|2022-04-26 16:58:00|15548.7|15546.4|15548.9|15547.4|15548.9|15547.4|15548.7|15546.4|18
1650992290000|2022-04-26 16:58:10|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|7
1650992300000|2022-04-26 16:58:20|15549.5|15547.4|15549.9|15548.4|15550.2|15548.4|15548.9|15547.2|11
1650992310000|2022-04-26 16:58:30|15548.9|15547.4|15548.9|15547.4|15549.9|15547.7|15548.9|15547.2|7
1650992320000|2022-04-26 16:58:40|15549.4|15547.9|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|25
1650992330000|2022-04-26 16:58:50|15549.9|15548.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|52
1650992340000|2022-04-26 16:59:00|15549.7|15547.2|15549.9|15548.4|15549.9|15548.4|15549.4|15547.2|2
1650992350000|2022-04-26 16:59:10|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15
1650992360000|2022-04-26 16:59:20|||||||||20
1650992370000|2022-04-26 16:59:30|15549.9|15548.4|15548.9|15547.4|15549.9|15548.4|15548.9|15547.4|28
1650992380000|2022-04-26 16:59:40|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|15549.9|15548.4|35
1650992390000|2022-04-26 16:59:50|15548.9|15547.4|15549.9|15548.4|15549.9|15548.4|15548.9|15547.2|43
1650992400000|2022-04-26 17:00:00|15548.9|15547.4|15549.9|15548.4|15549.9|15548.4|15548.9|15547.4|19
1650992420000|2022-04-26 17:00:20|||||||||11
1650992440000|2022-04-26 17:00:40|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|15550.9|15549.4|6
1650992460000|2022-04-26 17:01:00|||||||||13
1650992490000|2022-04-26 17:01:30|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|18
1650992500000|2022-04-26 17:01:40|||||||||1
1650992510000|2022-04-26 17:01:50|15552.9|15551.4|15551.9|15550.4|15552.9|15551.4|15551.9|15550.4|23
1650992520000|2022-04-26 17:02:00|15552.9|15551.4|15552.9|15551.4|15553.4|15551.4|15552.9|15550.4|4
1650992530000|2022-04-26 17:02:10|15552.7|15551.2|15552.9|15551.4|15554.2|15552.7|15552.7|15551.2|2
1650992540000|2022-04-26 17:02:20|15551.9|15550.4|15554.2|15552.7|15555.2|15553.7|15551.9|15550.4|78
1650992550000|2022-04-26 17:02:30|15552.9|15551.4|15556.2|15554.7|15556.7|15555.2|15552.9|15551.4|108
1650992560000|2022-04-26 17:02:40|15555.2|15553.7|15556.2|15554.7|15556.2|15554.7|15555.2|15553.7|7
1650992570000|2022-04-26 17:02:50|15557.2|15555.7|15556.2|15554.7|15557.5|15555.7|15556.2|15554.7|55
1650992580000|2022-04-26 17:03:00|15555.9|15554.4|15558.2|15556.7|15558.2|15556.7|15555.9|15554.4|152
1650992590000|2022-04-26 17:03:10|||||||||14
1650992600000|2022-04-26 17:03:20|15559.2|15557.7|15558.2|15556.7|15559.2|15557.7|15558.2|15556.7|111
1650992610000|2022-04-26 17:03:30|15557.2|15555.7|15558.2|15556.7|15558.2|15556.7|15556.2|15554.7|146
1650992620000|2022-04-26 17:03:40|15557.2|15555.7|15557.2|15555.7|15557.2|15555.7|15557.2|15554.7|145
1650992630000|2022-04-26 17:03:50|15558.2|15556.7|15558.2|15556.7|15559.2|15557.7|15558.2|15556.7|164
1650992640000|2022-04-26 17:04:00|15559.2|15557.7|15558.2|15556.7|15559.5|15557.7|15558.2|15556.4|139
1650992650000|2022-04-26 17:04:10|15557.9|15555.7|15557.2|15555.7|15558.2|15556.7|15557.2|15555.7|74
1650992660000|2022-04-26 17:04:20|15558.2|15556.7|15559.2|15557.7|15559.2|15557.7|15558.2|15556.7|42
1650992680000|2022-04-26 17:04:40|||||||||10
1650992690000|2022-04-26 17:04:50|15558.2|15556.7|15557.2|15555.7|15558.2|15556.7|15557.2|15555.7|61
1650992700000|2022-04-26 17:05:00|15556.9|15554.7|15556.2|15554.7|15557.2|15555.7|15555.2|15553.7|145
1650992710000|2022-04-26 17:05:10|15555.2|15553.7|15556.2|15554.7|15556.2|15554.7|15555.2|15553.7|28
1650992720000|2022-04-26 17:05:20|15555.5|15553.7|15555.2|15553.7|15555.5|15554|15555.2|15553.7|18
1650992730000|2022-04-26 17:05:30|15554.2|15552.7|15555.2|15552.7|15555.2|15553.7|15554.2|15552.7|33
1650992740000|2022-04-26 17:05:40|15554.2|15553.7|15555.2|15552.7|15555.5|15553.7|15554.2|15552.7|15
1650992750000|2022-04-26 17:05:50||15553.7||15553.7||15553.7||15553.7|1
1650992760000|2022-04-26 17:06:00|15554.2|15552.7|15554.2|15552.7|15554.2|15552.7|15554.2|15552.7|17
1650992770000|2022-04-26 17:06:10|15555.2|15553.7|15555.2|15553.7|15555.2|15553.7|15555.2|15553.7|39
1650992780000|2022-04-26 17:06:20|15554.4|15552.9|15553.4|15551.9|15554.4|15552.9|15553.4|15551.9|1
1650992790000|2022-04-26 17:06:30|15554.4|15552.9|15554.4|15552.9|15554.4|15552.9|15554.1|15551.9|16
1650992800000|2022-04-26 17:06:40|15553.4|15551.9|15554.4|15552.9|15554.4|15552.9|15553.4|15551.9|15
1650992820000|2022-04-26 17:07:00|15554.7|15552.2|15552.4|15550.9|15554.7|15552.2|15552.4|15550.9|16
1650992830000|2022-04-26 17:07:10|15552.9|15551.4|15552.4|15550.9|15553.4|15551.4|15552.4|15550.6|14
1650992840000|2022-04-26 17:07:20|15551.4|15549.9|15551.4|15549.9|15551.4|15549.9|15551.4|15549.9|12
1650992850000|2022-04-26 17:07:30|15553.4|15551.9|15552.1|15550.6|15553.4|15551.9|15552.1|15550.6|40
1650992860000|2022-04-26 17:07:40|||||||||10
1650992870000|2022-04-26 17:07:50|||||||||18
1650992880000|2022-04-26 17:08:00|15551.1|15549.6|15551.1|15549.6|15552.4|15550.6|15551.1|15549.6|39
1650992890000|2022-04-26 17:08:10|15552.1|15550.6|15551.1|15549.6|15552.1|15550.6|15551.1|15549.6|5
1650992900000|2022-04-26 17:08:20|15550.6|15549.1|15551.1|15549.6|15551.1|15549.6|15550.6|15549.1|5
1650992910000|2022-04-26 17:08:30|15550.4|15548.6|15551.1|15549.6|15551.1|15549.6|15550.4|15548.6|3
1650992940000|2022-04-26 17:09:00||15548.6||15549.6||15549.6||15548.6|4
1650992950000|2022-04-26 17:09:10|15552.1|15550.6|15552.1|15550.6|15552.1|15550.6|15551.1|15549.6|17
1650992960000|2022-04-26 17:09:20|15551.1|15549.6|15551.1|15549.6|15551.1|15549.6|15551.1|15549.6|12
1650992970000|2022-04-26 17:09:30|15551.6|15550.1|15552.4|15550.9|15552.4|15550.9|15551.1|15549.6|127
1650992980000|2022-04-26 17:09:40|15552.7|15551.2|15552.1|15550.6|15553.4|15551.9|15552.1|15550.6|110
1650992990000|2022-04-26 17:09:50|15552.4|15550.9|15552.1|15550.6|15553.4|15550.9|15552.1|15550.6|2
1650993000000|2022-04-26 17:10:00|15553.4|15550.9|15553.4|15550.9|15553.7|15551.9|15552.1|15550.4|4
1650993010000|2022-04-26 17:10:10|15552.4|15550.6|15551.1|15549.6|15552.4|15550.6|15551.1|15549.4|12
1650993020000|2022-04-26 17:10:20|15552.9|15550.4|15551.1|15549.6|15552.9|15550.4|15551.1|15549.6|0
1650993030000|2022-04-26 17:10:30|15552.4|15550.9|15552.4|15550.9|15552.4|15550.9|15552.1|15550.6|16
1650993040000|2022-04-26 17:10:40|15552.1|15550.6|15554.2|15551.7|15554.2|15551.7|15552.1|15550.6|11
1650993050000|2022-04-26 17:10:50|15553.1|15551.6|15552.4|15550.9|15554.2|15551.7|15552.1|15550.6|1
1650993060000|2022-04-26 17:11:00|15552.1|15550.6|15552.1|15550.6|15552.4|15550.9|15552.1|15550.6|33
1650993070000|2022-04-26 17:11:10|15552.9|15551.4|15552.4|15550.9|15552.9|15551.4|15552.1|15550.6|2
1650993090000|2022-04-26 17:11:30|15552.9|15551.4|15552.4|15550.9|15552.9|15551.4|15552.4|15550.9|12
1650993110000|2022-04-26 17:11:50|15551.1|15549.9|15552.4|15550.9|15552.4|15550.9|15551.1|15549.6|12
1650993120000|2022-04-26 17:12:00|15551.1|15549.6|15553.4|15551.9|15554.2|15552.7|15551.1|15549.6|14
1650993130000|2022-04-26 17:12:10|15554.2|15551.7|15553.4|15551.9|15554.2|15551.9|15553.1|15550.6|12
1650993140000|2022-04-26 17:12:20|15552.9|15551.4|15553.1|15550.6|15553.1|15551.4|15552.1|15550.6|3
1650993150000|2022-04-26 17:12:30|15553.4|15550.9|15553.4|15551.9|15553.4|15551.9|15552.4|15550.1|9
1650993160000|2022-04-26 17:12:40|15554.1|15552.6|15554.1|15552.6|15555.4|15553.9|15554.1|15552.6|41
1650993170000|2022-04-26 17:12:50|15554.4|15552.9|15555.4|15552.9|15555.7|15553.9|15554.4|15552.4|3
1650993180000|2022-04-26 17:13:00|15555.1|15553.6|15554.4|15551.9|15555.1|15553.6|15553.7|15551.9|18
1650993190000|2022-04-26 17:13:10|15554.1|15551.6|15555.1|15552.6|15555.1|15552.6|15553.9|15551.6|0
1650993200000|2022-04-26 17:13:20|15554.7|15553.2|15554.1|15552.6|15554.7|15553.2|15554.1|15552.6|0
1650993210000|2022-04-26 17:13:30|15555.1|15552.9|15555.4|15553.9|15555.4|15553.9|15554.9|15552.9|27
1650993230000|2022-04-26 17:13:50|15556.4|15554.9|15556.4|15554.9|15556.4|15554.9|15556.4|15554.9|23
1650993240000|2022-04-26 17:14:00|15557.4|15555.9|15558.4|15556.9|15558.4|15556.9|15557.4|15555.9|14
1650993250000|2022-04-26 17:14:10|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|15558.9|15557.4|42
1650993260000|2022-04-26 17:14:20|15558.4|15556.9|15559.4|15557.9|15559.4|15557.9|15558.4|15556.9|92
1650993270000|2022-04-26 17:14:30|||||||||21
1650993280000|2022-04-26 17:14:40|15560.4|15558.9|15560.4|15558.9|15560.4|15558.9|15560.4|15558.9|7
1650993300000|2022-04-26 17:15:00|15560.1|15557.9|15560.4|15558.9|15560.4|15558.9|15560.1|15557.9|8
1650993310000|2022-04-26 17:15:10|15560.1|15558.6|15559.4|15557.9|15560.4|15558.9|15559.4|15557.9|4
1650993320000|2022-04-26 17:15:20|15560.4|15558.9|15559.4|15557.9|15560.4|15558.9|15559.4|15557.9|4
1650993330000|2022-04-26 17:15:30|||||||||3
1650993340000|2022-04-26 17:15:40|15559.7|15556.9|15558.4|15556.9|15559.7|15557.9|15558.1|15556.6|19
1650993360000|2022-04-26 17:16:00|15557.1|15555.6|15557.4|15555.9|15557.4|15555.9|15557.1|15555.6|9
1650993370000|2022-04-26 17:16:10|15556.4|15554.9|15557.4|15554.9|15557.4|15555.2|15556.4|15553.9|19
1650993380000|2022-04-26 17:16:20|15556.7|15555.2|15556.4|15554.9|15556.7|15555.2|15556.4|15554.9|4
1650993390000|2022-04-26 17:16:30|15557.4|15555.9|15557.4|15555.9|15557.4|15555.9|15557.4|15555.9|3
1650993400000|2022-04-26 17:16:40|||||||||1
1650993420000|2022-04-26 17:17:00|15558.4|15556.9|15558.4|15556.9|15558.4|15556.9|15558.4|15556.9|18
1650993430000|2022-04-26 17:17:10|15557.7|15556.2|15558.4|15556.9|15558.7|15556.9|15557.7|15555.9|6
1650993440000|2022-04-26 17:17:20|15559.4|15557.9|15559.4|15556.9|15559.4|15557.9|15558.4|15556.6|37
1650993450000|2022-04-26 17:17:30||15557.9||15556.9||15557.9||15556.9|5
1650993460000|2022-04-26 17:17:40|15558.7|15557.2|15558.4|15556.9|15558.7|15557.2|15558.4|15556.9|1
1650993470000|2022-04-26 17:17:50|15558.9|15557.4|15558.4|15556.9|15558.9|15557.4|15558.4|15556.9|6
1650993480000|2022-04-26 17:18:00|15557.4|15555.9|15557.4|15555.9|15557.4|15555.9|15557.4|15555.9|3
1650993490000|2022-04-26 17:18:10|15558.1|15555.6|15558.4|15555.9|15558.4|15556.9|15558.1|15555.6|3
1650993500000|2022-04-26 17:18:20|15557.7|15556.2|15557.4|15555.9|15557.7|15556.2|15557.4|15555.9|0
1650993510000|2022-04-26 17:18:30|15556.9|15555.4|15555.4|15553.9|15556.9|15555.4|15555.4|15553.9|14
1650993520000|2022-04-26 17:18:40|15556.4|15554.9|15556.4|15554.9|15556.4|15554.9|15556.4|15554.9|18
1650993530000|2022-04-26 17:18:50|15555.7|15553.9|15555.4|15553.9|15555.7|15554.2|15555.4|15553.9|5
1650993540000|2022-04-26 17:19:00|15556.4|15554.9|15556.7|15554.2|15556.7|15554.9|15556.4|15554.2|1
1650993550000|2022-04-26 17:19:10|15556.4|15554.9|15557.4|15555.9|15557.4|15555.9|15556.4|15554.9|5
1650993570000|2022-04-26 17:19:30|15557.9|15556.4|15558.4|15556.9|15558.4|15556.9|15557.9|15556.4|25
1650993590000|2022-04-26 17:19:50|15559.4|15557.6|15559.4|15557.9|15559.7|15557.9|15558.4|15556.9|28
1650993600000|2022-04-26 17:20:00|||||||||3
1650993620000|2022-04-26 17:20:20|15559.7|15556.9|15559.4|15557.9|15560.4|15557.9|15559.4|15556.9|20
1650993640000|2022-04-26 17:20:40|15558.4|15556.9|15559.4|15557.9|15559.4|15557.9|15558.4|15556.9|44
1650993650000|2022-04-26 17:20:50|15558.4|15556.9|15558.4|15556.9|15559.4|15557.2|15558.4|15556.9|9
1650993660000|2022-04-26 17:21:00|15558.9|15557.4|15558.4|15556.9|15558.9|15557.4|15558.1|15555.6|25
1650993670000|2022-04-26 17:21:10|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|11
1650993690000|2022-04-26 17:21:30||15556.9||15557.9||15557.9||15556.9|52
1650993700000|2022-04-26 17:21:40|15559.1|15556.9|15558.4|15556.9|15559.4|15557.9|15558.4|15556.9|4
1650993720000|2022-04-26 17:22:00|||||||||6
1650993730000|2022-04-26 17:22:10|15558.7|15557.2|15559.4|15557.9|15559.7|15557.9|15558.4|15556.9|15
1650993740000|2022-04-26 17:22:20|15559.1|15557.6|15559.4|15557.9|15559.4|15557.9|15558.4|15556.6|4
1650993760000|2022-04-26 17:22:40||15556.9||15556.9||15556.9||15556.9|9
1650993770000|2022-04-26 17:22:50|15559.1|15557.6|15558.4|15556.9|15559.4|15557.9|15558.4|15556.9|1
1650993780000|2022-04-26 17:23:00||15555.9||15555.9||15555.9||15555.9|1
1650993790000|2022-04-26 17:23:10|15557.7|15556.2|15557.4|15555.9|15558.7|15556.9|15557.4|15555.6|10
1650993800000|2022-04-26 17:23:20|15558.4|15556.9|15558.4|15555.9|15558.4|15556.9|15557.4|15555.6|22
1650993810000|2022-04-26 17:23:30||15556.9||15556.9||15556.9||15556.9|0
1650993840000|2022-04-26 17:24:00|15557.9|15556.4|15557.4|15555.9|15557.9|15556.4|15557.4|15555.9|56
1650993860000|2022-04-26 17:24:20|||||||||15
1650993870000|2022-04-26 17:24:30|||||||||1
1650993880000|2022-04-26 17:24:40|15558.4|15556.9|15559.4|15557.9|15559.4|15557.9|15558.4|15556.6|45
1650993890000|2022-04-26 17:24:50|||||||||63
1650993900000|2022-04-26 17:25:00|15561.4|15559.9|15561.4|15559.9|15561.4|15559.9|15561.4|15559.9|76
1650993910000|2022-04-26 17:25:10|||||||||9
1650993920000|2022-04-26 17:25:20|15561.1|15558.6|15561.4|15559.9|15561.4|15559.9|15561.1|15558.6|62
1650993930000|2022-04-26 17:25:30|15560.7|15558.9|15559.4|15557.9|15560.7|15559.2|15559.4|15557.9|4
1650993950000|2022-04-26 17:25:50|||||||||35
1650993980000|2022-04-26 17:26:20|||||||||2
1650993990000|2022-04-26 17:26:30|||||||||1
1650994000000|2022-04-26 17:26:40|15559.1|15557.6|15559.4|15557.9|15559.4|15557.9|15559.1|15556.9|14
1650994010000|2022-04-26 17:26:50|15560.4|15558.9|15560.4|15558.9|15560.4|15558.9|15560.4|15558.9|5
1650994020000|2022-04-26 17:27:00|15561.4|15559.9|15560.4|15558.9|15561.7|15559.9|15560.4|15558.9|17
1650994030000|2022-04-26 17:27:10|||||||||10
1650994050000|2022-04-26 17:27:30|||||||||1
1650994060000|2022-04-26 17:27:40|15561.4|15559.9|15562.4|15560.9|15562.4|15560.9|15561.4|15559.9|6
1650994070000|2022-04-26 17:27:50|15562.1|15559.9|15561.4|15559.9|15562.7|15560.6|15561.4|15559.9|3
1650994130000|2022-04-26 17:28:50|||||||||1
1650994140000|2022-04-26 17:29:00|15560.4|15558.9|15560.1|15558.6|15560.4|15558.9|15560.1|15558.6|2
1650994150000|2022-04-26 17:29:10|15561.1|15559.6|15562.4|15560.9|15562.4|15560.9|15561.1|15559.6|118
1650994200000|2022-04-26 17:30:00|15563.4|15561.9|15563.4|15561.9|15563.4|15561.9|15563.4|15561.9|13
1650994220000|2022-04-26 17:30:20|15563.1|15560.9|15562.4|15560.9|15563.1|15561.9|15562.4|15560.6|12
1650994240000|2022-04-26 17:30:40|||||||||10
1650994250000|2022-04-26 17:30:50|15561.4|15559.9|15562.4|15560.9|15562.4|15560.9|15561.4|15559.9|7
1650994260000|2022-04-26 17:31:00|15561.4|15559.9|15561.4|15559.9|15561.4|15560.9|15561.4|15559.9|6
1650994270000|2022-04-26 17:31:10|||||||||1
1650994280000|2022-04-26 17:31:20|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|26
1650994290000|2022-04-26 17:31:30|15561.4|15559.9|15561.4|15559.9|15561.4|15559.9|15561.4|15559.9|78
1650994300000|2022-04-26 17:31:40|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|15562.4|15560.9|100
1650994310000|2022-04-26 17:31:50|||||||||1
1650994330000|2022-04-26 17:32:10|15561.4|15559.9|15562.4|15560.9|15563.7|15561.2|15561.4|15559.9|16
1650994370000|2022-04-26 17:32:50|15561.4|15559.9|15561.4|15559.9|15561.4|15559.9|15561.4|15559.9|0
1650994390000|2022-04-26 17:33:10|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|2
1650994400000|2022-04-26 17:33:20|15559.4|15557.9|15558.4|15556.9|15559.4|15557.9|15558.1|15556.6|31
1650994420000|2022-04-26 17:33:40|15558.1|15556.6|15559.4|15556.9|15559.4|15557.9|15558.1|15556.6|64
1650994430000|2022-04-26 17:33:50|15559.1|15557.6|15559.4|15557.9|15559.4|15557.9|15558.4|15556.4|4
1650994440000|2022-04-26 17:34:00|15558.9|15557.4|15559.1|15557.6|15559.7|15557.9|15558.1|15556.6|24
1650994450000|2022-04-26 17:34:10|15560.2|15558.7|15559.1|15557.6|15560.2|15558.7|15559.1|15557.6|20
1650994480000|2022-04-26 17:34:40|||||||||2
1650994490000|2022-04-26 17:34:50|15560.1|15558.6|15560.1|15558.6|15561.2|15559.7|15559.9|15557.6|33
1650994520000|2022-04-26 17:35:20|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|0
1650994540000|2022-04-26 17:35:40|15559.7|15558.2|15560.1|15558.6|15560.1|15558.6|15559.7|15558.2|14
1650994560000|2022-04-26 17:36:00|15561.1|15559.6|15562.4|15560.9|15562.4|15560.9|15561.1|15559.6|121
1650994580000|2022-04-26 17:36:20|15563.4|15561.6|15562.4|15560.9|15563.4|15561.6|15562.4|15560.9|17
1650994590000|2022-04-26 17:36:30|15563.2|15561.7|15562.4|15560.9|15563.2|15561.7|15562.4|15560.9|7
1650994600000|2022-04-26 17:36:40||15559.9||15559.9||15559.9||15559.9|3
1650994610000|2022-04-26 17:36:50|15561.7|15560.2|15562.4|15559.9|15562.4|15560.9|15561.7|15559.6|15
1650994620000|2022-04-26 17:37:00|15561.7|15560.2|15562.4|15560.9|15562.4|15560.9|15561.1|15559.6|4
1650994630000|2022-04-26 17:37:10|15561.1|15559.9|15562.4|15560.9|15562.4|15560.9|15561.1|15559.6|8
1650994640000|2022-04-26 17:37:20|15562.1|15559.9|15561.1|15559.6|15562.1|15559.9|15561.1|15559.6|1
1650994660000|2022-04-26 17:37:40|15561.7|15560.2|15562.4|15560.9|15562.4|15560.9|15561.7|15560.2|5
1650994670000|2022-04-26 17:37:50|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|6
1650994690000|2022-04-26 17:38:10|15562.6|15561.1|15563.1|15561.6|15563.1|15561.6|15562.6|15561.1|1
1650994700000|2022-04-26 17:38:20|15562.9|15561.4|15563.1|15561.6|15563.1|15561.6|15562.9|15561.4|3
1650994710000|2022-04-26 17:38:30|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|2
1650994720000|2022-04-26 17:38:40|||||||||4
1650994730000|2022-04-26 17:38:50|||||||||1
1650994740000|2022-04-26 17:39:00|15562.6|15561.1|15563.1|15561.6|15563.1|15561.6|15562.1|15560.6|25
1650994750000|2022-04-26 17:39:10|15562.9|15560.6|15562.1|15560.6|15563.1|15561.6|15562.1|15560.6|5
1650994770000|2022-04-26 17:39:30|15561.7|15560.2|15561.1|15559.6|15561.7|15560.2|15561.1|15559.6|4
1650994790000|2022-04-26 17:39:50||15558.6||15558.6||15559.6||15558.6|3
1650994800000|2022-04-26 17:40:00||15559.6||15559.6||15559.6||15558.6|2
1650994810000|2022-04-26 17:40:10||15558.6||15558.6||15558.6||15558.6|1
1650994820000|2022-04-26 17:40:20|15560.4|15558.9|15560.1|15558.6|15560.4|15558.9|15560.1|15558.6|0
1650994840000|2022-04-26 17:40:40|15560.4|15557.9|15559.1|15557.6|15560.4|15557.9|15559.1|15557.6|7
1650994850000|2022-04-26 17:40:50|||||||||14
1650994860000|2022-04-26 17:41:00|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|31
1650994870000|2022-04-26 17:41:10|15559.9|15557.6|15560.1|15557.6|15560.1|15558.6|15559.9|15557.6|40
1650994880000|2022-04-26 17:41:20||15558.6||15558.6||15558.6||15558.6|1
1650994890000|2022-04-26 17:41:30|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|3
1650994920000|2022-04-26 17:42:00|15558.7|15557.2|15559.1|15557.6|15559.1|15557.6|15558.7|15557.2|30
1650994930000|2022-04-26 17:42:10|15558.9|15557.4|15559.1|15557.6|15559.1|15557.6|15558.9|15557.4|0
1650994940000|2022-04-26 17:42:20|15558.1|15556.6|15559.1|15557.6|15560.1|15557.6|15558.1|15556.6|8
1650994950000|2022-04-26 17:42:30|||||||||19
1650994960000|2022-04-26 17:42:40|15558.4|15556.6|15558.1|15556.6|15558.4|15556.9|15558.1|15556.6|8
1650994970000|2022-04-26 17:42:50|15558.4|15556.9|15558.1|15556.6|15559.4|15556.9|15558.1|15556.4|3
1650994980000|2022-04-26 17:43:00|15558.9|15556.4|15559.1|15557.6|15559.1|15557.6|15558.9|15556.4|1
1650995020000|2022-04-26 17:43:40||15556.6||15557.6||15557.6||15556.6|5
1650995030000|2022-04-26 17:43:50|15559.4|15556.9|15559.1|15557.6|15559.4|15557.6|15559.1|15556.9|3
1650995050000|2022-04-26 17:44:10|15558.9|15557.4|15558.1|15556.6|15559.1|15557.4|15558.1|15556.6|6
1650995060000|2022-04-26 17:44:20|15558.6|15557.1|15559.1|15557.6|15559.1|15557.6|15558.6|15556.6|3
1650995070000|2022-04-26 17:44:30|15559.4|15556.9|15559.1|15556.6|15559.4|15556.9|15559.1|15556.6|2
1650995080000|2022-04-26 17:44:40|15558.1|15556.9|15559.1|15557.6|15559.4|15557.6|15558.1|15556.6|7
1650995110000|2022-04-26 17:45:10|15559.7|15558.2|15560.1|15558.6|15560.1|15558.6|15559.7|15557.6|39
1650995140000|2022-04-26 17:45:40|||||||||1
1650995150000|2022-04-26 17:45:50|15559.9|15557.6|15560.1|15558.6|15560.1|15558.6|15559.9|15557.6|5
1650995160000|2022-04-26 17:46:00|15559.9|15558.4|15560.1|15557.6|15560.1|15558.6|15559.9|15557.6|11
1650995170000|2022-04-26 17:46:10|15559.1|15558.6|15559.1|15556.6|15560.1|15558.6|15559.1|15556.6|15
1650995180000|2022-04-26 17:46:20|15558.9|15557.4|15558.1|15556.6|15559.1|15557.4|15558.1|15556.6|25
1650995190000|2022-04-26 17:46:30|15559.1||15558.1||15559.1||15558.1||4
1650995200000|2022-04-26 17:46:40|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|14
1650995220000|2022-04-26 17:47:00|15558.1|15556.6|15558.1|15555.6|15559.1|15557.6|15558.1|15555.6|33
1650995230000|2022-04-26 17:47:10|15557.4|15555.9|15557.1|15555.6|15558.1|15556.6|15557.1|15555.6|7
1650995240000|2022-04-26 17:47:20|15556.1|15554.6|15557.1|15554.6|15557.1|15554.6|15556.1|15554.6|20
1650995250000|2022-04-26 17:47:30|15556.1|15555.4|15557.1|15554.6|15557.1|15555.6|15556.1|15554.6|13
1650995260000|2022-04-26 17:47:40|15556.1|15555.6|15556.1|15554.6|15556.1|15555.6|15556.1|15554.6|33
1650995270000|2022-04-26 17:47:50|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|2
1650995280000|2022-04-26 17:48:00|15556.1|15554.6|15556.1|15554.6|15556.1|15554.6|15556.1|15554.6|19
1650995290000|2022-04-26 17:48:10|15557.1|15555.6|15557.1|15555.6|15557.4|15555.6|15557.1|15554.6|24
1650995300000|2022-04-26 17:48:20|15557.4|15554.9|15558.1|15555.6|15558.1|15555.6|15556.9|15554.6|5
1650995310000|2022-04-26 17:48:30|15557.1|15556.6|15557.1|15555.6|15557.1|15556.6|15557.1|15555.6|1
1650995330000|2022-04-26 17:48:50|||||||||1
1650995370000|2022-04-26 17:49:30|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|18
1650995380000|2022-04-26 17:49:40|15557.1|15555.6|15558.1|15555.6|15558.4|15556.6|15557.1|15555.6|9
1650995390000|2022-04-26 17:49:50|||||||||2
1650995400000|2022-04-26 17:50:00|15557.1||15557.1||15557.1||15557.1||1
1650995410000|2022-04-26 17:50:10|||||||||4
1650995430000|2022-04-26 17:50:30|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|15557.1|15555.6|12
1650995440000|2022-04-26 17:50:40|15557.4|15555.6|15557.1|15555.6|15557.4|15555.9|15557.1|15555.6|2
1650995460000|2022-04-26 17:51:00|15558.1|15555.9|15558.1|15556.6|15558.4|15556.6|15558.1|15555.9|2
1650995470000|2022-04-26 17:51:10|15559.1|15557.6|15560.1|15558.6|15560.1|15558.6|15559.1|15557.6|4
1650995480000|2022-04-26 17:51:20|15559.9|15557.6|15560.1|15557.6|15560.1|15558.6|15559.4|15557.6|10
1650995490000|2022-04-26 17:51:30|15559.9|15558.4|15560.1|15557.6|15560.1|15558.6|15559.1|15557.6|21
1650995500000|2022-04-26 17:51:40|15559.1|15557.1|15560.1|15558.6|15560.1|15558.6|15559.1|15557.1|3
1650995510000|2022-04-26 17:51:50|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|47
1650995520000|2022-04-26 17:52:00|||||||||1
1650995560000|2022-04-26 17:52:40|15560.1|15558.6|15561.1|15559.6|15561.1|15559.6|15560.1|15558.6|10
1650995570000|2022-04-26 17:52:50|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|15559.1|15557.6|7
1650995580000|2022-04-26 17:53:00|15561.1|15559.6|15560.1|15558.6|15561.1|15559.6|15560.1|15558.6|6
1650995590000|2022-04-26 17:53:10|15560.7|15559.2|15561.1|15559.6|15561.1|15559.6|15560.7|15559.2|1
1650995600000|2022-04-26 17:53:20||15558.6||15559.6||15559.6||15558.6|0
1650995610000|2022-04-26 17:53:30||15558.6||15559.6||15559.6||15558.6|6
1650995630000|2022-04-26 17:53:50|15561.4|15558.9|15561.1|15558.6|15561.4|15558.9|15561.1|15558.6|0
1650995640000|2022-04-26 17:54:00|15560.9|15559.4|15560.1|15558.6|15561.4|15559.4|15560.1|15558.6|5
1650995650000|2022-04-26 17:54:10|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|12
1650995660000|2022-04-26 17:54:20|15560.1|15558.6|15561.1|15559.6|15561.1|15559.6|15560.1|15558.6|5
1650995670000|2022-04-26 17:54:30|15560.9|15558.6|15561.1|15559.6|15561.1|15559.6|15560.9|15558.6|0
1650995690000|2022-04-26 17:54:50|15560.9|15559.4|15561.1|15559.6|15561.1|15559.6|15560.9|15558.6|1
1650995720000|2022-04-26 17:55:20|15560.1|15558.6|15562.1|15560.6|15562.1|15560.6|15560.1|15558.6|44
1650995730000|2022-04-26 17:55:30|15563.1|15561.1|15562.1|15560.6|15563.1|15561.1|15562.1|15560.6|12
1650995740000|2022-04-26 17:55:40||15559.6||15559.6||15559.6||15559.6|6
1650995750000|2022-04-26 17:55:50|15563|15560.6|15562.1|15560.6|15563|15560.6|15562.1|15559.6|107
1650995770000|2022-04-26 17:56:10|15563.1|15561.6|15563.1|15560.6|15563.4|15561.6|15562.9|15560.6|15
1650995780000|2022-04-26 17:56:20|15563.4|15560.9|15562.1|15560.6|15563.4|15561.6|15562.1|15560.6|14
1650995790000|2022-04-26 17:56:30|15562.9|15560.4|15563.1|15560.6|15563.1|15561.6|15562.1|15560.4|1
1650995800000|2022-04-26 17:56:40|15562.1|15561.6|15563.1|15560.6|15563.1|15561.6|15562.1|15560.6|10
1650995810000|2022-04-26 17:56:50|15562.1||15562.1||15562.1||15562.1||16
1650995820000|2022-04-26 17:57:00|15561.6|15560.1|15561.4|15559.9|15562.4|15560.6|15561.4|15559.6|52
1650995830000|2022-04-26 17:57:10|15561.1|15559.6|15562.1|15559.6|15562.1|15560.6|15561.1|15559.6|95
1650995840000|2022-04-26 17:57:20|15561.9|15560.4|15562.1|15560.6|15562.1|15560.6|15561.9|15560.4|16
1650995850000|2022-04-26 17:57:30|||||||||25
1650995860000|2022-04-26 17:57:40|||||||||16
1650995880000|2022-04-26 17:58:00|15561.9|15560.4|15562.1|15560.6|15563.1|15560.6|15561.9|15560.4|20
1650995890000|2022-04-26 17:58:10|15563.1|15560.9|15562.1|15560.6|15563.1|15560.9|15562.1|15560.6|21
1650995900000|2022-04-26 17:58:20|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|15562.9|15560.6|5
1650995910000|2022-04-26 17:58:30|||||||||20
1650995920000|2022-04-26 17:58:40|15564.1|15562.6|15564.1|15562.6|15564.1|15562.6|15564.1|15562.6|8
1650995940000|2022-04-26 17:59:00|||||||||6
1650995950000|2022-04-26 17:59:10|||||||||1
1650995970000|2022-04-26 17:59:30|||||||||2
1650995990000|2022-04-26 17:59:50|15563.1|15561.6|15564.1|15562.6|15564.1|15562.6|15563.1|15561.6|7
1650996000000|2022-04-26 18:00:00|15563.7|15562.2|15563.1|15561.6|15563.7|15562.2|15563.1|15561.6|7
1650996010000|2022-04-26 18:00:10|15564.1|15562.6|15563.2|15561.7|15564.1|15562.6|15563.1|15561.6|3
1650996030000|2022-04-26 18:00:30|15564.2|15562.7|15565.2|15563.7|15565.2|15563.7|15564.2|15562.7|14
1650996050000|2022-04-26 18:00:50|||||||||2
1650996060000|2022-04-26 18:01:00|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|182
1650996070000|2022-04-26 18:01:10|15567.4|15564.9|15567.2|15565.7|15567.4|15565.7|15566.2|15564.7|19
1650996080000|2022-04-26 18:01:20||15564.7||15564.7||15564.7||15564.7|16
1650996090000|2022-04-26 18:01:30||15565.7||15565.7||15565.7||15565.7|2
1650996100000|2022-04-26 18:01:40|||||||||1
1650996110000|2022-04-26 18:01:50|||||||||1
1650996120000|2022-04-26 18:02:00|15566.9|15565.4|15566.2|15564.7|15566.9|15565.4|15566.2|15564.7|12
1650996130000|2022-04-26 18:02:10|15567.2|15564.9|15567.2|15564.7|15567.2|15564.9|15566.2|15564.7|6
1650996140000|2022-04-26 18:02:20|15566.2||15566.2||15566.2||15566.2||0
1650996170000|2022-04-26 18:02:50||15563.7||15563.7||15563.7||15563.7|6
1650996180000|2022-04-26 18:03:00|15565.4|15563.9|15565.2|15563.7|15565.4|15563.9|15565.2|15563.7|0
1650996190000|2022-04-26 18:03:10|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|3
1650996220000|2022-04-26 18:03:40|15565.2|15563.7|15565.2|15563.7|15565.2|15563.7|15565.2|15563.7|1
1650996230000|2022-04-26 18:03:50|15566.2||15566.2||15566.2||15566.2||6
1650996240000|2022-04-26 18:04:00|15565.4|15563.9|15566.2|15563.7|15566.7|15564.7|15565.2|15563.7|8
1650996250000|2022-04-26 18:04:10|15566.4|15564.7|15566.2|15564.7|15566.4|15564.7|15566.2|15563.7|1
1650996260000|2022-04-26 18:04:20|15566.4|15563.9|15566.2|15564.7|15566.4|15564.7|15565.2|15563.7|12
1650996270000|2022-04-26 18:04:30|||||||||2
1650996300000|2022-04-26 18:05:00|15567.2|15565.7|15567.2|15564.7|15567.2|15565.7|15566.2|15564.7|21
1650996310000|2022-04-26 18:05:10||15565.7||15565.7||15565.7||15564.7|21
1650996330000|2022-04-26 18:05:30|15566.2|15564.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|2
1650996360000|2022-04-26 18:06:00|15566.2|15564.7|15566.9|15565.4|15567.2|15565.7|15566.2|15564.7|6
1650996370000|2022-04-26 18:06:10|15567.2|15565.7|15568.2|15566.7|15568.2|15566.7|15567.2|15565.7|34
1650996380000|2022-04-26 18:06:20|15568.4|15565.9|15568.2|15566.7|15568.4|15566.7|15567.2|15565.7|10
1650996390000|2022-04-26 18:06:30|15567.9|15566.4|15568.2|15566.7|15568.2|15566.7|15567.9|15565.7|1
1650996400000|2022-04-26 18:06:40|||||||||1
1650996410000|2022-04-26 18:06:50|||||||||7
1650996440000|2022-04-26 18:07:20||15565.7||15566.7||15566.7||15565.7|3
1650996460000|2022-04-26 18:07:40|15567.9|15566.4|15568.2|15566.7|15568.2|15566.7|15567.2|15565.7|19
1650996470000|2022-04-26 18:07:50|15567.4|15565.7|15567.2|15565.7|15568.2|15565.9|15567.2|15565.7|39
1650996480000|2022-04-26 18:08:00|15567.4|15565.9|15567.2|15565.7|15568.2|15565.9|15567.2|15565.7|0
1650996500000|2022-04-26 18:08:20|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|2
1650996520000|2022-04-26 18:08:40|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|13
1650996530000|2022-04-26 18:08:50|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|7
1650996540000|2022-04-26 18:09:00|15567.2|15565.7|15568.2|15565.7|15568.4|15566.7|15567.2|15565.7|28
1650996550000|2022-04-26 18:09:10|15567.4|15565.9|15568.2|15565.7|15568.2|15565.9|15567.2|15565.7|1
1650996560000|2022-04-26 18:09:20|15567.4|15565.9|15568.2|15565.7|15568.2|15566.7|15567.2|15565.7|2
1650996570000|2022-04-26 18:09:30|15568.4|15565.9|15568.2|15566.7|15568.4|15566.7|15568.2|15565.9|0
1650996580000|2022-04-26 18:09:40|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|51
1650996590000|2022-04-26 18:09:50|||||||||1
1650996600000|2022-04-26 18:10:00|15569.4|15566.7|15569.2|15567.7|15569.4|15567.7|15569.2|15566.7|12
1650996630000|2022-04-26 18:10:30|15568.9|15566.7|15569.2|15566.7|15569.4|15567.7|15568.9|15566.7|7
1650996640000|2022-04-26 18:10:40|15568.4|15566.9|15568.2|15566.7|15568.4|15566.9|15568.2|15566.7|0
1650996660000|2022-04-26 18:11:00|15568.9|15566.4|15568.2|15566.7|15569.2|15566.7|15568.2|15566.4|7
1650996670000|2022-04-26 18:11:10|||||||||102
1650996680000|2022-04-26 18:11:20|15567.6|15566.1|15568.2|15565.7|15568.2|15566.1|15567.6|15565.7|8
1650996690000|2022-04-26 18:11:30|15567.4|15565.9|15568.4|15565.9|15568.4|15565.9|15567.2|15565.7|3
1650996700000|2022-04-26 18:11:40|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|15567.4|15565.7|5
1650996710000|2022-04-26 18:11:50|15567.2|15565.7|15567.2|15565.7|15567.9|15565.7|15567.2|15565.4|15
1650996720000|2022-04-26 18:12:00|||||||||1
1650996730000|2022-04-26 18:12:10|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|1
1650996750000|2022-04-26 18:12:30|15567.9|15565.7|15567.9|15565.4|15567.9|15565.7|15567.9|15565.4|1
1650996760000|2022-04-26 18:12:40|15568.2|15565.7|15568.2|15566.7|15568.2|15566.7|15567.9|15565.7|0
1650996780000|2022-04-26 18:13:00|15567.2|15565.7|15568.2|15566.7|15568.2|15566.7|15567.2|15565.7|16
1650996790000|2022-04-26 18:13:10|15567.4|15565.7|15567.2|15565.7|15567.4|15565.9|15567.2|15565.7|11
1650996800000|2022-04-26 18:13:20|15568.2|15566.7|15568.2|15565.7|15568.4|15566.7|15568.2|15565.7|1
1650996810000|2022-04-26 18:13:30|15567.2|15564.7|15567.2|15564.7|15567.2|15564.9|15566.4|15564.7|9
1650996820000|2022-04-26 18:13:40|15566.9|15565.4|15567.2|15565.7|15567.2|15565.7|15566.9|15564.7|0
1650996830000|2022-04-26 18:13:50|15566.9|15564.7|15567.2|15565.7|15567.2|15565.7|15566.9|15564.4|1
1650996840000|2022-04-26 18:14:00||15564.7||15564.7||15564.7||15564.7|0
1650996850000|2022-04-26 18:14:10|15567.4|15564.9|15567.2|15565.7|15567.4|15565.7|15567.2|15564.7|2
1650996860000|2022-04-26 18:14:20|15567.4|15564.7|15567.2|15565.7|15567.4|15565.7|15566.9|15564.7|2
1650996870000|2022-04-26 18:14:30||15564.7||15564.7||15564.7||15564.7|0
1650996880000|2022-04-26 18:14:40|15566.4|15564.9|15566.2|15564.7|15566.4|15564.9|15566.2|15564.7|1
1650996900000|2022-04-26 18:15:00|15567.2|15565.4|15565.2|15563.7|15567.2|15565.4|15565.2|15563.4|2
1650996910000|2022-04-26 18:15:10|15564.9|15563.4|15565.2|15562.7|15565.2|15563.7|15564.9|15562.7|1
1650996920000|2022-04-26 18:15:20|15564.2|15561.7|15563.2|15561.7|15564.2|15562.7|15563.2|15561.7|30
1650996930000|2022-04-26 18:15:30|||||||||3
1650996940000|2022-04-26 18:15:40|||||||||2
1650996970000|2022-04-26 18:16:10|15562.9|15561.4|15563.2|15561.7|15563.2|15561.7|15562.9|15560.7|12
1650996990000|2022-04-26 18:16:30|||||||||1
1650997000000|2022-04-26 18:16:40|15562.7|15561.2|15561.2|15559.7|15563.2|15561.7|15561.2|15559.7|8
1650997010000|2022-04-26 18:16:50|15562.2|15560.7|15562.2|15559.7|15562.2|15560.7|15562.2|15559.7|10
1650997020000|2022-04-26 18:17:00|15561.4|15559.9|15561.2|15559.7|15561.4|15559.9|15561.2|15559.7|0
1650997030000|2022-04-26 18:17:10|15562.2|15560.7|15562.2|15560.7|15562.4|15560.7|15561.9|15559.7|8
1650997040000|2022-04-26 18:17:20|15563.2|15561.7|15564.2|15561.7|15564.4|15562.7|15563.2|15561.7|19
1650997050000|2022-04-26 18:17:30|15563.7|15562.7|15563.2|15561.7|15563.7|15562.7|15563.2|15561.7|2
1650997060000|2022-04-26 18:17:40|15563.4|15561.9|15563.2|15561.7|15563.4|15561.9|15563.2|15561.7|1
1650997080000|2022-04-26 18:18:00|15563.4|15561.9|15562.2|15559.7|15564.2|15561.9|15562.2|15559.7|13
1650997090000|2022-04-26 18:18:10|15561.2|15558.7|15561.2|15558.7|15561.2|15559.7|15560.2|15557.8|29
1650997100000|2022-04-26 18:18:20|15560.2|15558.8|15560.2|15558.7|15561.4|15559.7|15560.2|15557.7|32
1650997110000|2022-04-26 18:18:30|15559.9|15558.4|15560.2|15558.7|15560.2|15558.7|15559.9|15557.7|18
1650997120000|2022-04-26 18:18:40|15559.4|15557.9|15560.2|15558.7|15561.2|15559.7|15558.1|15556.6|116
1650997130000|2022-04-26 18:18:50|15559.2|15557.7|15559.2|15557.7|15559.2|15557.7|15559.2|15557.7|1
1650997140000|2022-04-26 18:19:00|15560.2|15558.7|15560.2|15558.7|15560.4|15558.7|15559.2|15557.7|31
1650997170000|2022-04-26 18:19:30|15559.9|15557.7|15561.2|15558.7|15561.2|15559.7|15559.9|15557.7|4
1650997180000|2022-04-26 18:19:40|15560.2|15557.7|15560.2|15557.7|15560.2|15558.7|15559.2|15557.7|5
1650997190000|2022-04-26 18:19:50|15559.9|15558.4|15561.2|15559.7|15561.2|15559.7|15559.9|15558.4|0
1650997200000|2022-04-26 18:20:00|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|15560.2|15558.7|0
1650997210000|2022-04-26 18:20:10|15561.2|15559.7|15561.2|15559.7|15562.2|15559.7|15560.2|15558.7|27
1650997220000|2022-04-26 18:20:20|15560.7|15559.2|15561.2|15558.7|15562.2|15559.7|15560.7|15558.7|8
1650997230000|2022-04-26 18:20:30|15560.6|15559.1|15560.1|15557.6|15562.2|15559.9|15559.1|15557.6|20
1650997240000|2022-04-26 18:20:40|15559.3|15557.8|15559.1|15557.6|15559.3|15557.8|15559.1|15557.6|2
1650997250000|2022-04-26 18:20:50|15561.4|15558.9|15560.3|15558.8|15561.4|15559.1|15560.3|15558.8|11
1650997270000|2022-04-26 18:21:10|15559.3|15557.8|15559.1|15557.6|15560.4|15558.9|15559.1|15557.3|14
1650997280000|2022-04-26 18:21:20|15560.4|15558.9|15559.3|15557.8|15560.4|15558.9|15558.6|15556.8|7
1650997290000|2022-04-26 18:21:30|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|0
1650997310000|2022-04-26 18:21:50|||||||||1
1650997320000|2022-04-26 18:22:00|15560.1|15557.8|15560.3|15558.8|15560.6|15558.8|15560.1|15557.8|8
1650997330000|2022-04-26 18:22:10|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|6
1650997350000|2022-04-26 18:22:30|15560.3|15558.8|15561.3|15558.8|15561.3|15559.8|15560.3|15558.8|11
1650997360000|2022-04-26 18:22:40|15560.3|15558.6|15559.3|15556.8|15560.3|15558.6|15559.3|15556.8|6
1650997370000|2022-04-26 18:22:50||15557.8||15557.8||15557.8||15556.8|4
1650997400000|2022-04-26 18:23:20|15559.9|15558.4|15560.3|15558.8|15560.3|15558.8|15559.9|15558.4|17
1650997410000|2022-04-26 18:23:30|15560.1|15558.6|15560.3|15558.8|15560.3|15558.8|15560.1|15557.8|2
1650997420000|2022-04-26 18:23:40||15557.8||15558.8||15558.8||15557.8|4
1650997430000|2022-04-26 18:23:50|15559.1|15557.6|15559.1|15557.6|15559.3|15557.8|15559.1|15557.6|16
1650997440000|2022-04-26 18:24:00|15560.4|15558.9|15561.4|15558.9|15561.4|15558.9|15559.1|15557.6|9
1650997450000|2022-04-26 18:24:10|15559.3|15557.8|15558.1|15556.6|15560.3|15558.1|15558.1|15556.6|56
1650997460000|2022-04-26 18:24:20|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|9
1650997470000|2022-04-26 18:24:30|||||||||2
1650997480000|2022-04-26 18:24:40|15559.4|15556.9|15559.1|15557.6|15559.4|15557.6|15559.1|15556.9|4
1650997490000|2022-04-26 18:24:50|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|35
1650997500000|2022-04-26 18:25:00|15559.4|15557.9|15558.1|15556.6|15559.4|15557.9|15558.1|15556.6|4
1650997510000|2022-04-26 18:25:10|15559.1||15558.1||15559.1||15558.1||12
1650997520000|2022-04-26 18:25:20|||||||||3
1650997540000|2022-04-26 18:25:40|15559.4|15557.9|15559.1|15557.6|15559.4|15557.9|15559.1|15557.6|154
1650997550000|2022-04-26 18:25:50|15560.4|15558.9|15558.1|15556.6|15561.4|15559.9|15558.1|15556.6|76
1650997560000|2022-04-26 18:26:00|||||||||52
1650997580000|2022-04-26 18:26:20|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|23
1650997590000|2022-04-26 18:26:30|15559.4|15557.9|15558.4|15556.9|15559.4|15557.9|15558.4|15556.9|30
1650997600000|2022-04-26 18:26:40|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|7
1650997610000|2022-04-26 18:26:50|15559.1|15557.6|15559.4|15557.9|15560.4|15557.9|15559.1|15557.3|2
1650997620000|2022-04-26 18:27:00|15559.1|15557.6|15560.4|15557.9|15560.4|15558.9|15559.1|15557.6|10
1650997630000|2022-04-26 18:27:10|15559.4|15557.6|15559.1|15557.6|15559.8|15557.9|15559.1|15557.3|1
1650997640000|2022-04-26 18:27:20|15561.4|15559.9|15559.1|15557.6|15561.4|15559.9|15559.1|15557.6|32
1650997650000|2022-04-26 18:27:30|15559.4|15557.9|15559.1|15557.6|15560.4|15558.9|15559.1|15557.6|2
1650997660000|2022-04-26 18:27:40|15559.6|15558.1|15560.4|15557.9|15560.4|15558.9|15559.6|15557.9|4
1650997670000|2022-04-26 18:27:50|15559.4|15558.9|15559.4|15557.9|15560.4|15558.9|15559.4|15556.9|3
1650997680000|2022-04-26 18:28:00|15559.1|15556.9|15560.4|15558.9|15560.4|15558.9|15559.1|15556.9|13
1650997690000|2022-04-26 18:28:10|15559.9|15558.4|15560.4|15558.9|15560.6|15558.9|15559.9|15558.1|7
1650997700000|2022-04-26 18:28:20|15560.1|15557.6|15559.4|15557.9|15560.4|15558.9|15559.4|15557.6|4
1650997710000|2022-04-26 18:28:30||15556.9||15557.9||15557.9||15556.9|1
1650997720000|2022-04-26 18:28:40|15560.4|15558.1|15559.4|15557.9|15560.4|15558.1|15559.4|15557.9|12
1650997750000|2022-04-26 18:29:10|||||||||2
1650997760000|2022-04-26 18:29:20|15559.6|15557.1|15559.6|15557.1|15559.6|15557.1|15559.6|15557.1|6
1650997770000|2022-04-26 18:29:30|15559.4|15556.9|15559.4|15557.9|15559.4|15557.9|15559.1|15556.9|2
1650997780000|2022-04-26 18:29:40|||||||||14
1650997790000|2022-04-26 18:29:50||15556.9||15556.9||15556.9||15556.9|2
1650997800000|2022-04-26 18:30:00|15558.6|15557.1|15559.4|15557.9|15560.4|15558.9|15558.6|15556.9|12
1650997810000|2022-04-26 18:30:10|15559.1|15557.6|15558.4|15556.9|15559.4|15557.6|15558.4|15556.6|3
1650997820000|2022-04-26 18:30:20|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|4
1650997830000|2022-04-26 18:30:30|15560.4|15558.9|15560.4|15558.9|15560.4|15558.9|15560.4|15558.9|32
1650997840000|2022-04-26 18:30:40|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|15559.4|15557.9|25
1650997850000|2022-04-26 18:30:50|15558.4|15556.9|15558.4|15556.9|15558.4|15556.9|15558.4|15556.9|1
1650997860000|2022-04-26 18:31:00|15559.4|15557.9|15556.8|15555.3|15559.4|15557.9|15556.3|15554.3|16
1650997870000|2022-04-26 18:31:10|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|15555.8|15554.3|12
1650997880000|2022-04-26 18:31:20|15556.1|15554.6|15555.8|15554.3|15556.1|15554.6|15555.5|15554|29
1650997890000|2022-04-26 18:31:30|||||||||23
1650997900000|2022-04-26 18:31:40|15556.8|15555.6|15558.4|15555.9|15558.4|15555.9|15556.8|15555.6|23
1650997910000|2022-04-26 18:31:50|15558.1|15556.6|15555.8|15554.3|15558.6|15556.9|15555.8|15554.3|31
1650997920000|2022-04-26 18:32:00|||||||||6
1650997930000|2022-04-26 18:32:10|15556.5|15554|15555.8|15554.3|15556.8|15555.3|15555.8|15554|6
1650997940000|2022-04-26 18:32:20|15556.8||15555.8||15556.8||15555.8||5
1650997950000|2022-04-26 18:32:30||15553.3||15554.3||15554.3||15553.3|15
1650997960000|2022-04-26 18:32:40|15556.1|15553.6|15556.8|15554.3|15556.8|15554.3|15555.5|15553.3|3
1650997970000|2022-04-26 18:32:50|15556.1|15554.6|15555.8|15554.3|15556.1|15554.6|15555.8|15554.3|0
1650997980000|2022-04-26 18:33:00|15555.5|15553.3|15555.8|15554.3|15555.8|15554.3|15555.5|15553.3|27
1650998000000|2022-04-26 18:33:20|15556.8|15555.6|15557.1|15555.6|15557.1|15555.6|15556.8|15554.3|2
1650998020000|2022-04-26 18:33:40|15555.8|15554.3|15555.8|15554.3|15555.8|15554.3|15555.8|15554.3|2
1650998030000|2022-04-26 18:33:50|15557.1|15555.6|15555.8|15554.3|15557.1|15555.6|15555.8|15554.3|11
1650998040000|2022-04-26 18:34:00|15556.8|15555.3|15557.1|15555.6|15557.1|15555.6|15556.5|15554.3|46
1650998050000|2022-04-26 18:34:10|15557.6|15556.1|15559.4|15556.9|15559.4|15556.9|15557.1|15555.6|4
1650998060000|2022-04-26 18:34:20|15558.4|15555.9|15558.4|15556.9|15558.6|15556.9|15558.4|15555.9|0
1650998100000|2022-04-26 18:35:00|15559.4|15556.6|15558.4|15556.9|15559.4|15557.1|15558.4|15556.6|6
1650998120000|2022-04-26 18:35:20|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15558.1|15556.1|15
1650998130000|2022-04-26 18:35:30|15558.6|15557.1|15558.1|15556.6|15559.1|15557.1|15558.1|15556.6|1
1650998140000|2022-04-26 18:35:40|15557.8|15556.3|15558.4|15555.9|15559.4|15556.9|15557.8|15555.9|4
1650998150000|2022-04-26 18:35:50|15558.1|15556.9|15558.1|15555.6|15558.4|15556.9|15557.1|15555.3|7
1650998160000|2022-04-26 18:36:00|15558.4|15555.9|15558.4|15556.9|15558.4|15556.9|15557.1|15555.6|2
1650998190000|2022-04-26 18:36:30|15557.1|15555.6|15556.8|15554.3|15557.1|15555.6|15555.8|15554.3|6
1650998200000|2022-04-26 18:36:40|15557.1|15555.3|15557.1|15555.6|15559.4|15557.9|15557.1|15555.3|2
1650998220000|2022-04-26 18:37:00|15558.1|15555.9|15557.1|15555.6|15558.4|15555.9|15557.1|15555.3|1
1650998240000|2022-04-26 18:37:20|15556.8|15555.3|15555.8|15554.3|15557.1|15555.6|15555.8|15554.3|36
1650998250000|2022-04-26 18:37:30|15556.8|15553.3|15554.8|15553.3|15556.8|15553.3|15554.8|15553.3|40
1650998260000|2022-04-26 18:37:40|15555.5|15553|15555.8|15554.3|15555.8|15554.3|15555.5|15553|5
1650998270000|2022-04-26 18:37:50|||||||||3
1650998280000|2022-04-26 18:38:00|||||||||5
1650998290000|2022-04-26 18:38:10|15556.1|15554.6|15557.1|15555.6|15557.1|15555.6|15556.1|15554.6|7
1650998300000|2022-04-26 18:38:20|15556.1|15554.6|15556.8|15554.3|15556.8|15555|15556.1|15554|15
1650998310000|2022-04-26 18:38:30|15555.8|15555.6|15557.1|15555.6|15557.1|15555.6|15555.8|15555.6|6
1650998320000|2022-04-26 18:38:40|||||||||1
1650998330000|2022-04-26 18:38:50|15556.1|15554.6|15557.1|15555.6|15557.1|15555.6|15556.1|15554.6|6
1650998340000|2022-04-26 18:39:00|15556.8|15554.6|15555.8|15554.3|15556.8|15554.6|15555.8|15554.3|3
1650998350000|2022-04-26 18:39:10|||||||||14
1650998360000|2022-04-26 18:39:20|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|4
1650998370000|2022-04-26 18:39:30|||||||||44
1650998380000|2022-04-26 18:39:40|15554.5|15553|15554.8|15553.3|15554.8|15553.3|15554.5|15553|10
1650998390000|2022-04-26 18:39:50|||||||||1
1650998400000|2022-04-26 18:40:00|15555.3|15553.8|15555.5|15554|15556.1|15554.3|15555.3|15553.3|18
1650998410000|2022-04-26 18:40:10|15555.3|15553.8|15555.8|15554.3|15555.8|15554.3|15555.3|15553.3|7
1650998420000|2022-04-26 18:40:20|15555.5|15553.3|15555.8|15554.3|15555.8|15554.3|15555.5|15553.3|7
1650998430000|2022-04-26 18:40:30|15555.3|15553.8|15555.8|15554.3|15555.8|15554.3|15554.8|15553.3|2
1650998440000|2022-04-26 18:40:40|15555.1|15553.3|15554.8|15553.3|15555.8|15554.3|15554.8|15553.3|14
1650998450000|2022-04-26 18:40:50|||||||||3
1650998460000|2022-04-26 18:41:00|15555.8|15554.3|15555.8|15554.3|15555.8|15554.3|15555.8|15554.3|6
1650998480000|2022-04-26 18:41:20|||||||||1
1650998490000|2022-04-26 18:41:30|15555.4|15553.9|15554.8|15553.3|15555.4|15553.9|15554.8|15553.3|17
1650998500000|2022-04-26 18:41:40|15555.8|15554.3|15555.8|15554.3|15555.8|15554.3|15555.8|15554.3|10
1650998510000|2022-04-26 18:41:50|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|7
1650998530000|2022-04-26 18:42:10|||||||||1
1650998560000|2022-04-26 18:42:40|||||||||28
1650998580000|2022-04-26 18:43:00|||||||||2
1650998590000|2022-04-26 18:43:10|15555.5|15553|15555.8|15554.3|15555.8|15554.3|15555.5|15553|6
1650998600000|2022-04-26 18:43:20|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|5
1650998610000|2022-04-26 18:43:30|15557.8|15555.3|15557.1|15555.6|15558.4|15555.9|15557.1|15555.3|4
1650998620000|2022-04-26 18:43:40|15558.4|15555.9|15558.4|15555.9|15558.6|15556.9|15558.4|15555.9|3
1650998630000|2022-04-26 18:43:50|15558.1|15555.6|15558.4|15555.9|15558.4|15555.9|15557.1|15555.6|3
1650998640000|2022-04-26 18:44:00|15558.1|15556.6|15557.1|15555.6|15558.4|15556.9|15557.1|15555.6|2
1650998650000|2022-04-26 18:44:10|15558.4|15555.9|15559.4|15556.9|15560.4|15558.9|15558.1|15555.9|28
1650998660000|2022-04-26 18:44:20|15558.8|15557.3|15559.1|15557.6|15559.1|15557.6|15558.8|15557.3|1
1650998670000|2022-04-26 18:44:30|15560.1|15557.9|15560.1|15558.6|15560.4|15558.9|15559.1|15557.6|3
1650998680000|2022-04-26 18:44:40|15561.4|15559.9|15560.4|15558.9|15561.4|15559.9|15560.4|15557.9|2
1650998690000|2022-04-26 18:44:50|15560.1|15558.6|15560.1|15558.6|15560.4|15558.9|15560.1|15558.6|0
1650998700000|2022-04-26 18:45:00|15561.4|15559.9|15560.1|15558.6|15561.4|15559.9|15559.1|15557.6|7
1650998710000|2022-04-26 18:45:10|15561.4|15559.9|15560.4|15557.9|15561.4|15559.9|15560.4|15557.9|18
1650998720000|2022-04-26 18:45:20|15560.1|15558.6|15561.4|15559.9|15561.4|15559.9|15560.1|15558.6|7
1650998730000|2022-04-26 18:45:30|15560.4|15558.9|15561.4|15558.9|15562.4|15560.9|15560.1|15558.6|10
1650998740000|2022-04-26 18:45:40|15561.1|15559.6|15561.4|15559.9|15561.6|15559.9|15561.1|15559.1|0
1650998750000|2022-04-26 18:45:50|||||||||12
1650998760000|2022-04-26 18:46:00|||||||||1
1650998770000|2022-04-26 18:46:10|15561.1|15559.6|15561.4|15559.9|15561.4|15559.9|15561.1|15559.6|31
1650998790000|2022-04-26 18:46:30|15561.6|15559.1|15560.1|15558.6|15561.6|15559.1|15560.1|15558.6|2
1650998800000|2022-04-26 18:46:40|15559.1|15557.6|15560.1|15557.6|15560.1|15558.6|15559.1|15557.6|7
1650998810000|2022-04-26 18:46:50||15558.6||15558.6||15558.6||15558.6|0
1650998820000|2022-04-26 18:47:00|15562.4|15559.9|15561.4|15559.9|15562.4|15559.9|15561.1|15558.9|1
1650998830000|2022-04-26 18:47:10|15561.6|15558.9|15560.1|15558.6|15561.6|15559.9|15560.1|15558.6|3
1650998840000|2022-04-26 18:47:20|15561.1|15559.6|15560.1|15558.6|15561.4|15559.9|15560.1|15558.6|1
1650998850000|2022-04-26 18:47:30|15559.5|15558|15559.1|15557.6|15560.1|15558.6|15559.1|15557.6|5
1650998860000|2022-04-26 18:47:40|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|15560.1|15557.6|0
1650998870000|2022-04-26 18:47:50|15561.4|15558.9|15560.1|15558.6|15561.6|15559.9|15560.1|15558.6|1
1650998880000|2022-04-26 18:48:00|15559.8|15558.3|15560.1|15557.6|15560.1|15558.6|15559.1|15557.6|0
1650998890000|2022-04-26 18:48:10|15559.1|15557.9|15560.1|15558.6|15560.1|15558.6|15559.1|15557.6|0
1650998910000|2022-04-26 18:48:30|15560.6|15559.1|15560.1|15558.6|15561.4|15559.1|15560.1|15557.6|2
1650998930000|2022-04-26 18:48:50|15560.4|15558.9|15560.1|15558.6|15560.4|15558.9|15560.1|15558.6|0
1650998940000|2022-04-26 18:49:00|15560.4|15557.6|15559.1|15557.6|15560.4|15557.9|15559.1|15557.6|3
1650998950000|2022-04-26 18:49:10|||||||||2
1650998960000|2022-04-26 18:49:20|15559.4|15557.9|15560.1|15558.6|15560.1|15558.6|15559.4|15557.6|0
1650998970000|2022-04-26 18:49:30|15561.1|15559.9|15561.4|15559.9|15561.4|15559.9|15561.1|15559.9|0
1650998980000|2022-04-26 18:49:40|15560.6|15558.9|15560.1|15558.6|15561.4|15559.1|15560.1|15558.6|1
1650998990000|2022-04-26 18:49:50|15560.4|15558.9|15560.1|15558.6|15560.4|15558.9|15559.1|15557.3|0
1650999000000|2022-04-26 18:50:00|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|1
1650999020000|2022-04-26 18:50:20|||||||||1
1650999040000|2022-04-26 18:50:40|15559.6|15558.1|15560.1|15558.6|15560.1|15558.6|15559.6|15558.1|7
1650999050000|2022-04-26 18:50:50|15561.1|15558.9|15559.1|15557.6|15561.4|15558.9|15559.1|15557.6|3
1650999100000|2022-04-26 18:51:40|||||||||1
1650999110000|2022-04-26 18:51:50|||||||||1
1650999130000|2022-04-26 18:52:10|||||||||1
1650999150000|2022-04-26 18:52:30|15561.4|15558.9|15559.1|15557.6|15561.4|15558.9|15559.1|15557.6|1
1650999160000|2022-04-26 18:52:40|15560.4|15557.9|15559.1|15557.6|15560.4|15558.1|15559.1|15557.6|3
1650999170000|2022-04-26 18:52:50|||||||||2
1650999180000|2022-04-26 18:53:00|||||||||1
1650999190000|2022-04-26 18:53:10|||||||||2
1650999210000|2022-04-26 18:53:30|15559.4|15557.9|15559.1|15557.6|15559.4|15557.9|15559.1|15557.6|2
1650999220000|2022-04-26 18:53:40|15560.1|15558.3|15560.1|15558.6|15560.1|15558.6|15559.8|15558.3|2
1650999240000|2022-04-26 18:54:00|15560.8|15558.3|15561.4|15558.9|15561.4|15558.9|15560.1|15558.3|1
1650999250000|2022-04-26 18:54:10|15561.1|15559.6|15561.4|15559.9|15561.4|15559.9|15561.1|15559.6|1
1650999270000|2022-04-26 18:54:30|||||||||4
1650999280000|2022-04-26 18:54:40|15562.1|15560.6|15561.1|15559.6|15562.1|15560.6|15561.1|15559.6|13
1650999290000|2022-04-26 18:54:50|15562.1|15560.3|15561.1|15559.6|15562.1|15560.3|15561.1|15559.6|8
1650999300000|2022-04-26 18:55:00|15562.1||15561.1||15562.1||15561.1||2
1650999310000|2022-04-26 18:55:10|15561.4|15559.9|15561.4|15558.9|15561.4|15559.9|15561.1|15558.9|1
1650999320000|2022-04-26 18:55:20|15561.1|15559.9|15561.4|15559.9|15561.4|15559.9|15560.1|15558.6|5
1650999330000|2022-04-26 18:55:30|15561.6|15559.1|15561.4|15559.9|15561.6|15559.9|15561.1|15559.1|5
1650999340000|2022-04-26 18:55:40|||||||||5
1650999350000|2022-04-26 18:55:50|||||||||5
1650999370000|2022-04-26 18:56:10|15560.8|15559.3|15561.4|15559.9|15562.4|15560.9|15560.8|15559.3|15
1650999380000|2022-04-26 18:56:20|||||||||1
1650999390000|2022-04-26 18:56:30|15562.6|15560.1|15561.4|15559.9|15562.6|15560.1|15560.8|15559.3|9
1650999410000|2022-04-26 18:56:50|15561.9|15560.4|15562.4|15559.9|15562.4|15560.4|15561.9|15559.9|1
1650999420000|2022-04-26 18:57:00|15562.9|15560.9|15562.1|15560.6|15562.9|15560.9|15562.1|15559.9|0
1650999430000|2022-04-26 18:57:10|15562.4|15559.6|15562.4|15559.9|15562.6|15560.1|15562.4|15559.6|0
1650999440000|2022-04-26 18:57:20|15561.6|15560.1|15561.4|15559.9|15561.6|15560.1|15561.4|15559.9|0
1650999450000|2022-04-26 18:57:30|||||||||3
1650999460000|2022-04-26 18:57:40|||||||||1
1650999470000|2022-04-26 18:57:50|||||||||1
1650999480000|2022-04-26 18:58:00|15562.1|15560.6|15561.4|15559.9|15562.1|15560.6|15561.4|15559.6|16
1650999490000|2022-04-26 18:58:10|15563.4|15560.9|15563.4|15560.9|15563.4|15560.9|15562.1|15559.9|6
1650999500000|2022-04-26 18:58:20|15562.6|15561.9|15562.1|15560.6|15562.6|15561.9|15562.1|15560.6|1
1650999510000|2022-04-26 18:58:30|15563.4|15560.9|15563.4|15560.9|15563.4|15560.9|15563.4|15560.9|6
1650999520000|2022-04-26 18:58:40|15562.6|15561.1|15563.4|15561.9|15563.6|15561.9|15562.1|15560.3|1
1650999530000|2022-04-26 18:58:50|15564.4|15562.1|15563.4|15561.9|15564.4|15562.6|15563.4|15561.9|8
1650999540000|2022-04-26 18:59:00|15562.6|15560.9|15562.1|15560.6|15562.6|15561.9|15562.1|15560.6|7
1650999550000|2022-04-26 18:59:10|15561.8|15560.3|15561.1|15559.6|15562.4|15560.6|15561.1|15559.6|9
1650999560000|2022-04-26 18:59:20|15560.1|15558.6|15562.1|15560.6|15562.4|15560.6|15560.1|15558.3|12
1650999570000|2022-04-26 18:59:30|15562.4|15559.6|15562.1|15560.6|15562.4|15560.6|15561.1|15559.6|10
1650999580000|2022-04-26 18:59:40|15561.8|15560.3|15562.1|15560.6|15562.1|15560.6|15561.8|15560.3|7
1650999590000|2022-04-26 18:59:50|15561.1|15559.6|15562.1|15560.6|15562.4|15560.6|15561.1|15559.3|28
1650999600000|2022-04-26 19:00:00|15562.4|15559.6|15561.1|15559.6|15562.4|15560.9|15561.1|15559.6|26
1650999610000|2022-04-26 19:00:10|15562.1|15559.9|15562.1|15559.6|15562.1|15560.6|15561.1|15559.6|7
1650999620000|2022-04-26 19:00:20|15561.1|15560.6|15562.1|15560.6|15562.1|15560.6|15561.1|15560.6|0
1650999630000|2022-04-26 19:00:30|15561.1|15559.6|15561.1|15559.6|15562.1|15559.6|15561.1|15559.6|9
1650999640000|2022-04-26 19:00:40|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|4
1650999650000|2022-04-26 19:00:50|15561.1|15559.6|15562.1|15559.6|15562.1|15560.6|15561.1|15559.6|7
1650999660000|2022-04-26 19:01:00|15561.1|15558.6|15560.8|15559.3|15561.1|15559.6|15560.8|15558.6|3
1650999670000|2022-04-26 19:01:10|15561.1|15559.6|15561.1|15558.6|15561.1|15559.6|15560.8|15558.6|2
1650999680000|2022-04-26 19:01:20|15560.8|15559.3|15561.1|15559.6|15561.1|15559.6|15560.8|15559.3|10
1650999690000|2022-04-26 19:01:30|15562.1|15560.6|15561.1|15559.6|15562.4|15560.6|15561.1|15558.6|58
1650999700000|2022-04-26 19:01:40||15558.6||15558.6||15558.6||15558.6|5
1650999710000|2022-04-26 19:01:50|15560.8|15559.3|15561.1|15558.6|15561.1|15559.6|15560.8|15558.6|2
1650999720000|2022-04-26 19:02:00|15560.8|15559.3|15562.1|15560.6|15562.1|15560.6|15560.8|15559.3|4
1650999730000|2022-04-26 19:02:10|15561.8|15559.6|15562.1|15559.6|15562.1|15560.6|15561.8|15559.6|0
1650999740000|2022-04-26 19:02:20||15560.6||15560.6||15560.6||15560.6|0
1650999750000|2022-04-26 19:02:30|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15558.6|8
1650999760000|2022-04-26 19:02:40|15562.1|15560.6|15561.1|15559.6|15562.1|15560.6|15561.1|15559.6|7
1650999770000|2022-04-26 19:02:50|15560.1|15558.6|15561.1|15558.6|15561.1|15559.6|15560.1|15558.6|6
1650999780000|2022-04-26 19:03:00|15560.8|15559.3|15561.1|15558.6|15561.1|15559.6|15560.8|15558.6|0
1650999790000|2022-04-26 19:03:10|15560.4|15558.9|15560.1|15558.6|15560.4|15558.9|15560.1|15558.6|2
1650999800000|2022-04-26 19:03:20|15561.1|15559.6|15561.1|15558.6|15561.4|15559.6|15561.1|15558.6|4
1650999810000|2022-04-26 19:03:30|15561.4|15559.6|15561.4|15558.9|15561.4|15559.6|15561.4|15558.6|0
1650999820000|2022-04-26 19:03:40|15561.1|15559.6|15561.1|15558.6|15561.1|15559.6|15561.1|15558.6|2
1650999830000|2022-04-26 19:03:50|15560.8|15559.3|15561.1|15559.6|15561.4|15559.6|15560.8|15558.6|0
1650999840000|2022-04-26 19:04:00|15560.1|15558.6|15560.1|15557.6|15561.1|15558.6|15559.1|15557.6|49
1650999850000|2022-04-26 19:04:10|15559.1|15558.6|15559.1|15557.6|15559.1|15558.6|15559.1|15557.6|13
1650999860000|2022-04-26 19:04:20|||||||||4
1650999870000|2022-04-26 19:04:30|||||||||7
1650999880000|2022-04-26 19:04:40|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|50
1650999890000|2022-04-26 19:04:50|||||||||15
1650999900000|2022-04-26 19:05:00|||||||||6
1650999920000|2022-04-26 19:05:20|||||||||1
1650999930000|2022-04-26 19:05:30|15559.6|15558.1|15559.1|15557.6|15560.1|15558.6|15559.1|15557.3|6
1650999960000|2022-04-26 19:06:00|15558.1|15556.6|15559.1|15557.6|15559.1|15557.6|15558.1|15556.6|10
1650999990000|2022-04-26 19:06:30|15558.6|15557.1|15558.1|15556.6|15558.6|15557.1|15558.1|15556.6|7
1651000010000|2022-04-26 19:06:50|15557.1|15555.6|15558.1|15555.6|15558.1|15555.9|15557.1|15555.6|4
1651000020000|2022-04-26 19:07:00|15557.8|15555.3|15558.1|15555.6|15558.4|15556.6|15557.1|15555.3|1
1651000030000|2022-04-26 19:07:10||15556.6||15556.6||15556.6||15556.6|0
1651000040000|2022-04-26 19:07:20|15557.1|15555.6|15557.1|15555.6|15557.1|15556.6|15557.1|15555.6|2
1651000050000|2022-04-26 19:07:30|15557.6|15556.1|15558.1|15556.6|15558.1|15556.6|15557.6|15556.1|22
1651000080000|2022-04-26 19:08:00|15557.6|15556.1|15558.1|15555.6|15558.1|15556.1|15557.1|15555.6|9
1651000090000|2022-04-26 19:08:10|15557.8|15556.3|15558.1|15556.6|15558.1|15556.6|15557.8|15555.6|0
1651000100000|2022-04-26 19:08:20|15557.1|15555.6|15557.1|15555.6|15558.1|15555.6|15557.1|15555.6|1
1651000110000|2022-04-26 19:08:30|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|5
1651000120000|2022-04-26 19:08:40|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|15557.1|15555.6|10
1651000130000|2022-04-26 19:08:50|15556.8|15555.3|15557.1|15555.6|15557.1|15555.6|15556.1|15554.3|11
1651000150000|2022-04-26 19:09:10|15558.1|15554.6|15557.1|15555.6|15558.1|15555.6|15555.8|15554.3|13
1651000160000|2022-04-26 19:09:20|15556.6|15554.6|15555.8|15554.3|15557.1|15555.6|15555.8|15554.3|8
1651000170000|2022-04-26 19:09:30|15557.1|15555.6|15555.8|15554.3|15557.1|15555.6|15555.8|15554.3|8
1651000180000|2022-04-26 19:09:40|15554.8|15553.3|15555.8|15554.3|15555.8|15554.3|15554.8|15553.3|8
1651000190000|2022-04-26 19:09:50|15555.6|15553.3|15555.8|15553.3|15555.8|15554.3|15554.8|15553.3|6
1651000200000|2022-04-26 19:10:00|15555.6|15554.1|15554.8|15553.3|15556.1|15554.3|15554.8|15553.3|1
1651000220000|2022-04-26 19:10:20|||||||||1
1651000240000|2022-04-26 19:10:40|15553.8|15552.3|15552.8|15551.3|15553.8|15552.3|15552.8|15551.3|57
1651000250000|2022-04-26 19:10:50|||||||||3
1651000260000|2022-04-26 19:11:00|||||||||16
1651000270000|2022-04-26 19:11:10|||||||||7
1651000280000|2022-04-26 19:11:20|||||||||5
1651000290000|2022-04-26 19:11:30|15551.8|15550.3|15552.8|15551.3|15552.8|15551.3|15551.8|15550.3|7
1651000300000|2022-04-26 19:11:40||15550.3||15551.3||15551.3||15550.3|6
1651000330000|2022-04-26 19:12:10|15553.8|15552.3|15552.8|15551.3|15553.8|15552.3|15552.8|15551.3|6
1651000370000|2022-04-26 19:12:50|||||||||1
1651000380000|2022-04-26 19:13:00|||||||||6
1651000390000|2022-04-26 19:13:10|15553.8|15552.3|15553.8|15552.3|15554.8|15552.3|15553.8|15552.3|11
1651000400000|2022-04-26 19:13:20|15554.8|15553.3|15554.8|15553.3|15554.8|15553.3|15553.8|15553.3|3
1651000410000|2022-04-26 19:13:30|15555.8|15554.3|15555.8|15554.3|15555.8|15554.3|15555.8|15554.3|1
1651000440000|2022-04-26 19:14:00|||||||||1
1651000450000|2022-04-26 19:14:10|||||||||1
1651000460000|2022-04-26 19:14:20|15556.8|15554.6|15556.8|15554.3|15556.8|15554.6|15555.8|15554.3|8
1651000470000|2022-04-26 19:14:30|15556.1|15554.6|15555.8|15554.3|15556.8|15554.6|15555.8|15554.3|2
1651000480000|2022-04-26 19:14:40|||||||||4
1651000490000|2022-04-26 19:14:50|15556.8|15555.3|15557.1|15555.6|15557.1|15555.6|15556.8|15555.3|8
1651000510000|2022-04-26 19:15:10|15556.6|15555.1|15556.8|15554.3|15556.8|15555.1|15556.6|15554.3|8
1651000520000|2022-04-26 19:15:20|15556.6|15555.1|15557.1|15555.6|15557.1|15555.6|15556.6|15555.1|0
1651000530000|2022-04-26 19:15:30|||||||||1
1651000540000|2022-04-26 19:15:40|15558.1|15556.6|15558.1|15555.6|15558.4|15556.6|15558.1|15555.6|3
1651000550000|2022-04-26 19:15:50|15557.1|15556.1|15558.1|15556.6|15558.1|15556.6|15557.1|15556.1|1
1651000570000|2022-04-26 19:16:10|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|15559.1|15557.6|2
1651000580000|2022-04-26 19:16:20|15559.6|15558.1|15559.1|15557.6|15559.6|15558.1|15559.1|15557.6|3
1651000590000|2022-04-26 19:16:30|15560.1||15559.1||15560.1||15559.1||1
1651000600000|2022-04-26 19:16:40||15556.6||15557.6||15557.6||15556.6|32
1651000620000|2022-04-26 19:17:00|||||||||1
1651000630000|2022-04-26 19:17:10|15558.1|15556.6|15559.1|15556.6|15559.1|15557.6|15558.1|15556.6|3
1651000650000|2022-04-26 19:17:30|15558.4|15556.9|15559.1|15557.6|15559.1|15557.6|15558.4|15556.3|0
1651000670000|2022-04-26 19:17:50|15558.4|15556.6|15559.1|15557.6|15559.1|15557.6|15558.1|15556.6|0
1651000680000|2022-04-26 19:18:00|||||||||3
1651000700000|2022-04-26 19:18:20|||||||||1
1651000710000|2022-04-26 19:18:30|||||||||1
1651000720000|2022-04-26 19:18:40|15558.1|15556.6|15559.1|15557.6|15559.1|15557.6|15558.1|15556.6|6
1651000730000|2022-04-26 19:18:50|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|15558.1|15556.6|2
1651000750000|2022-04-26 19:19:10|15559.1|15556.9|15559.1|15557.6|15559.4|15557.6|15558.8|15556.6|1
1651000770000|2022-04-26 19:19:30|||||||||1
1651000780000|2022-04-26 19:19:40|||||||||3
1651000790000|2022-04-26 19:19:50|15560.1|15556.6|15560.1|15558.6|15560.1|15558.6|15560.1|15556.6|6
1651000800000|2022-04-26 19:20:00|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|2
1651000820000|2022-04-26 19:20:20|15561.6|15560.1|15562.1|15560.6|15562.1|15560.6|15561.6|15560.1|65
1651000830000|2022-04-26 19:20:30|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|15562.1|15560.6|37
1651000840000|2022-04-26 19:20:40|15562.8|15560.6|15563.1|15560.6|15563.4|15561.3|15562.8|15560.6|4
1651000850000|2022-04-26 19:20:50|15562.1||15562.1||15562.1||15562.1||0
1651000860000|2022-04-26 19:21:00|15562.6|15561.1|15563.1|15560.6|15563.1|15561.1|15562.6|15560.6|3
1651000870000|2022-04-26 19:21:10|15562.1||15562.1||15562.1||15562.1||0
1651000880000|2022-04-26 19:21:20|15561.1|15559.6|15562.1|15560.6|15562.1|15560.6|15561.1|15559.6|18
1651000890000|2022-04-26 19:21:30|15562.4|15560.9|15563.1|15560.6|15563.1|15560.9|15562.4|15560.6|0
1651000900000|2022-04-26 19:21:40|15562.1||15562.1||15562.1||15562.1||36
1651000910000|2022-04-26 19:21:50|15561.1|15559.6|15562.1|15560.6|15562.1|15560.6|15561.1|15559.6|5
1651000970000|2022-04-26 19:22:50|||||||||1
1651001010000|2022-04-26 19:23:30|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|21
1651001020000|2022-04-26 19:23:40|||||||||1
1651001040000|2022-04-26 19:24:00|||||||||1
1651001050000|2022-04-26 19:24:10||15558.6||15559.6||15559.6||15558.6|6
1651001060000|2022-04-26 19:24:20|15561.6|15560.1|15561.1|15559.6|15562.1|15560.6|15561.1|15559.6|14
1651001070000|2022-04-26 19:24:30|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|15560.1|15558.6|2
1651001080000|2022-04-26 19:24:40|15561.1|15559.3|15561.1|15559.6|15561.1|15559.6|15560.8|15559.3|0
1651001110000|2022-04-26 19:25:10|15561.6|15560.1|15561.1|15559.6|15562.1|15560.6|15561.1|15559.6|5
1651001120000|2022-04-26 19:25:20|15561.6|15560.1|15562.1|15560.6|15562.1|15560.6|15561.6|15560.1|7
1651001140000|2022-04-26 19:25:40|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|15561.1|15559.6|5
1651001160000|2022-04-26 19:26:00||15558.6||15559.6||15559.6||15558.6|3
1651001190000|2022-04-26 19:26:30||15558.6||15559.6||15559.6||15558.6|1
1651001200000|2022-04-26 19:26:40|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|5
1651001230000|2022-04-26 19:27:10|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|15562.1|15560.6|24
1651001240000|2022-04-26 19:27:20|15562.6|15561.1|15562.1|15560.6|15562.6|15561.1|15562.1|15560.6|12
1651001250000|2022-04-26 19:27:30|||||||||1
1651001280000|2022-04-26 19:28:00|||||||||3
1651001290000|2022-04-26 19:28:10|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|11
1651001330000|2022-04-26 19:28:50|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|15562.1|15560.6|120
1651001340000|2022-04-26 19:29:00|15563.1|15561.6|15563.1|15561.6|15563.4|15561.6|15563.1|15560.9|6
1651001360000|2022-04-26 19:29:20|15564.1|15562.6|15564.1|15562.6|15564.1|15562.6|15564.1|15562.6|23
1651001370000|2022-04-26 19:29:30|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|15564.4|15562.9|0
1651001420000|2022-04-26 19:30:20|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|15563.1|15561.6|1
1651001430000|2022-04-26 19:30:30|15563.4|15560.9|15563.1|15561.6|15563.4|15561.6|15562.8|15560.6|1
1651001480000|2022-04-26 19:31:20|15564.1|15562.6|15564.1|15562.6|15564.4|15562.9|15564.1|15562.6|52
1651001490000|2022-04-26 19:31:30|||||||||5
1651001500000|2022-04-26 19:31:40|15563.1|15561.6|15564.1|15562.6|15564.4|15562.9|15563.1|15561.6|16
1651001510000|2022-04-26 19:31:50|15565.1|15563.6|15565.1|15563.6|15565.1|15563.6|15564.1|15563.6|37
1651001520000|2022-04-26 19:32:00|15566.1|15564.6|15566.1|15564.6|15566.4|15564.9|15566.1|15564.6|58
1651001530000|2022-04-26 19:32:10|15565.1|15563.6|15566.4|15564.9|15566.4|15564.9|15565.1|15563.6|4
1651001540000|2022-04-26 19:32:20|15566.1|15563.9|15566.1|15564.6|15566.1|15564.9|15566.1|15563.9|11
1651001550000|2022-04-26 19:32:30|15565.1|15563.6|15566.1|15564.6|15566.1|15564.6|15565.1|15563.6|44
1651001580000|2022-04-26 19:33:00|15567.4|15564.9|15566.1|15564.6|15567.7|15565.6|15566.1|15564.6|29
1651001590000|2022-04-26 19:33:10|15567.1|15565.6|15567.1|15565.6|15568.7|15567.2|15566.1|15564.6|30
1651001600000|2022-04-26 19:33:20|15568.1|15566.6|15567.1|15565.6|15568.1|15566.6|15566.8|15565.3|11
1651001610000|2022-04-26 19:33:30|15566.8|15565.3|15566.1|15564.6|15566.8|15565.3|15566.1|15564.6|3
1651001620000|2022-04-26 19:33:40|15567.4|15565.9|15566.1|15564.6|15567.4|15565.9|15566.1|15564.6|11
1651001630000|2022-04-26 19:33:50|15566.4|15563.9|15565.1|15563.6|15566.4|15563.9|15565.1|15563.6|5
1651001640000|2022-04-26 19:34:00|15566.1|15564.6|15566.1|15564.6|15566.1|15564.6|15565.8|15563.6|24
1651001650000|2022-04-26 19:34:10|15567.1|15565.6|15568.1|15566.6|15568.1|15566.6|15567.1|15565.6|9
1651001660000|2022-04-26 19:34:20|15567.8|15565.6|15567.1|15565.6|15568.1|15566.6|15567.1|15565.6|4
1651001670000|2022-04-26 19:34:30|15566.8|15564.6|15567.1|15565.6|15567.1|15565.6|15566.8|15564.6|2
1651001680000|2022-04-26 19:34:40|15566.8|15564.6|15566.1|15564.6|15567.1|15565.6|15566.1|15564.6|0
1651001700000|2022-04-26 19:35:00|15567.1|15565.6|15566.6|15565.1|15567.1|15565.6|15566.4|15564.6|38
1651001710000|2022-04-26 19:35:10|15566.1|15564.6|15567.1|15565.6|15567.1|15565.6|15566.1|15564.6|3
1651001720000|2022-04-26 19:35:20|||||||||8
1651001730000|2022-04-26 19:35:30|||||||||1
1651001750000|2022-04-26 19:35:50|15568.1|15565.9|15568.1|15565.6|15568.1|15566.6|15567.4|15565.4|30
1651001760000|2022-04-26 19:36:00|15567.4|15565.9|15568.1|15566.6|15568.4|15566.6|15567.1|15565.6|8
1651001800000|2022-04-26 19:36:40|15567.6|15566.1|15569.1|15567.6|15569.1|15567.6|15567.1|15565.6|65
1651001820000|2022-04-26 19:37:00|15568.1|15566.6|15569.1|15567.6|15569.1|15567.6|15568.1|15566.6|155
1651001830000|2022-04-26 19:37:10|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|185
1651001850000|2022-04-26 19:37:30|||||||||1
1651001870000|2022-04-26 19:37:50|15571.4|15569.9|15572.4|15570.9|15572.4|15570.9|15571.4|15569.9|61
1651001880000|2022-04-26 19:38:00|15571.4|15569.9|15572.7|15571.2|15572.7|15571.2|15571.4|15569.9|69
1651001890000|2022-04-26 19:38:10|15572.4|15570.2|15570.4|15568.9|15572.7|15571.2|15570.4|15568.9|1
1651001900000|2022-04-26 19:38:20|15569.1|15567.6|15569.1|15567.6|15569.1|15567.6|15569.1|15567.6|1
1651001920000|2022-04-26 19:38:40|15571.7|15569.2|15569.4|15567.9|15571.7|15569.2|15569.4|15567.9|14
1651001930000|2022-04-26 19:38:50|15569.1|15567.6|15570.1|15568.6|15571.7|15570.2|15569.1|15567.6|6
1651001940000|2022-04-26 19:39:00|15572.7|15570.2|15570.1|15568.6|15572.7|15570.2|15570.1|15568.6|1
1651001950000|2022-04-26 19:39:10|15571.1|15569.6|15571.4|15569.9|15571.4|15569.9|15571.1|15569.6|3
1651001960000|2022-04-26 19:39:20|||||||||1
1651001990000|2022-04-26 19:39:50|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|58
1651002000000|2022-04-26 19:40:00|15570.4|15567.9|15569.1|15567.6|15570.4|15568.6|15569.1|15567.3|6
1651002020000|2022-04-26 19:40:20|15569.8|15567.3|15570.1|15567.6|15570.1|15568.6|15569.1|15567.3|14
1651002030000|2022-04-26 19:40:30|15569.8|15568.3|15569.1|15567.6|15570.1|15568.6|15569.1|15567.6|11
1651002040000|2022-04-26 19:40:40|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|2
1651002050000|2022-04-26 19:40:50|15571.1|15568.9|15569.8|15567.3|15571.4|15569.2|15569.4|15567.3|3
1651002060000|2022-04-26 19:41:00|15570.1|15567.6|15569.1|15567.6|15570.4|15568.6|15569.1|15567.6|1
1651002070000|2022-04-26 19:41:10|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|15570.1|15568.6|6
1651002080000|2022-04-26 19:41:20|||||||||5
1651002110000|2022-04-26 19:41:50|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|7
1651002120000|2022-04-26 19:42:00|15573.4|15571.9|15573.7|15572.2|15573.7|15572.2|15573.4|15571.9|23
1651002130000|2022-04-26 19:42:10|15572.7|15571.2|15573.7|15571.2|15573.7|15572.2|15572.4|15570.9|6
1651002140000|2022-04-26 19:42:20|15572.9|15571.4|15572.4|15570.9|15572.9|15571.4|15572.4|15570.9|1
1651002150000|2022-04-26 19:42:30|15572.9|15571.4|15573.7|15572.2|15573.7|15572.2|15572.9|15571.4|4
1651002160000|2022-04-26 19:42:40|||||||||1
1651002170000|2022-04-26 19:42:50|15573.2|15571.2|15573.7|15572.2|15573.7|15572.2|15573.2|15571.2|5
1651002180000|2022-04-26 19:43:00|15574.7|15573.2|15574.7|15573.2|15574.7|15573.2|15574.7|15573.2|18
1651002190000|2022-04-26 19:43:10|15577.4|15575.9|15576.4|15574.9|15577.4|15575.9|15576.4|15574.9|36
1651002200000|2022-04-26 19:43:20|||||||||4
1651002210000|2022-04-26 19:43:30|||||||||1
1651002220000|2022-04-26 19:43:40|||||||||21
1651002240000|2022-04-26 19:44:00|15576.8|15575.3|15577.4|15575.9|15577.4|15575.9|15576.8|15575.3|19
1651002260000|2022-04-26 19:44:20|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|29
1651002270000|2022-04-26 19:44:30|15579.7|15578.2|15579.4|15577.9|15579.7|15578.2|15579.4|15577.9|24
1651002280000|2022-04-26 19:44:40|15580.7|15579.2|15580.7|15579.2|15582.3|15580.8|15579.4|15577.9|61
1651002290000|2022-04-26 19:44:50|15581.7|15580.2|15580.7|15579.2|15581.7|15580.2|15580.7|15579.2|21
1651002300000|2022-04-26 19:45:00|15580.9|15578.4|15580.7|15579.2|15582.3|15580.8|15579.4|15577.9|115
1651002310000|2022-04-26 19:45:10|||||||||3
1651002320000|2022-04-26 19:45:20|15580.4|15577.9|15580.7|15579.2|15580.7|15579.2|15579.7|15577.9|31
1651002330000|2022-04-26 19:45:30|15581|15579.5|15580.7|15579.2|15581|15579.5|15579.7|15578.2|10
1651002340000|2022-04-26 19:45:40|15579.4|15577.9|15580.7|15579.2|15582.3|15580.8|15579.4|15577.9|3
1651002350000|2022-04-26 19:45:50||15578.2||15579.2||15579.2||15578.2|1
1651002360000|2022-04-26 19:46:00|15580.4|15578.2|15580.7|15579.2|15580.7|15579.2|15580.4|15578.2|2
1651002370000|2022-04-26 19:46:10|15580.4|15578.9|15580.7|15579.2|15580.7|15579.2|15580.4|15578.9|2
1651002380000|2022-04-26 19:46:20|15582.7|15578.2|15582.7|15581.2|15582.7|15581.2|15582.7|15578.2|80
1651002390000|2022-04-26 19:46:30|||||||||2
1651002400000|2022-04-26 19:46:40|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|133
1651002410000|2022-04-26 19:46:50|15581.4|15579.9|15580.7|15579.2|15581.4|15579.9|15580.7|15579.2|3
1651002420000|2022-04-26 19:47:00|15581.9|15579.4|15580.7|15579.2|15581.9|15579.4|15580.4|15578.2|30
1651002450000|2022-04-26 19:47:30|15579.7|15578.2|15580.7|15578.2|15580.7|15579.2|15579.7|15578.2|5
1651002460000|2022-04-26 19:47:40||15579.2||15579.2||15579.2||15579.2|0
1651002470000|2022-04-26 19:47:50|||||||||1
1651002480000|2022-04-26 19:48:00|15581.7|15579.9|15581.7|15579.2|15581.7|15580.2|15580.7|15579.2|5
1651002490000|2022-04-26 19:48:10|15581.4|15579.9|15581.7|15580.2|15582.7|15580.2|15581.4|15579.9|57
1651002500000|2022-04-26 19:48:20|15581.4|15579.9|15581.7|15580.2|15581.7|15580.2|15581.4|15579.2|1
1651002510000|2022-04-26 19:48:30|15581.9|15579.4|15581.7|15580.2|15581.9|15580.2|15580.7|15578.7|11
1651002540000|2022-04-26 19:49:00|||||||||4
1651002550000|2022-04-26 19:49:10|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|15582.7|15581.2|37
1651002560000|2022-04-26 19:49:20|||||||||1
1651002570000|2022-04-26 19:49:30|15583.2|15581.7|15582.7|15581.2|15583.2|15581.7|15582.7|15581.2|10
1651002590000|2022-04-26 19:49:50|||||||||2
1651002600000|2022-04-26 19:50:00|||||||||10
1651002610000|2022-04-26 19:50:10|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|75
1651002630000|2022-04-26 19:50:30|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|56
1651002640000|2022-04-26 19:50:40|15580.9|15578.4|15580.2|15577.7|15580.9|15578.4|15579.4|15577.2|10
1651002650000|2022-04-26 19:50:50|15579.7|15578.2|15578.7|15577.2|15579.7|15578.2|15578.7|15577.2|19
1651002660000|2022-04-26 19:51:00|15578.4|15576.9|15577.7|15576.2|15578.7|15576.9|15577.7|15576.2|7
1651002670000|2022-04-26 19:51:10|||||||||20
1651002680000|2022-04-26 19:51:20|||||||||1
1651002690000|2022-04-26 19:51:30|||||||||31
1651002700000|2022-04-26 19:51:40|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|23
1651002710000|2022-04-26 19:51:50|||||||||8
1651002720000|2022-04-26 19:52:00|||||||||1
1651002730000|2022-04-26 19:52:10|15577.7|15576.2|15577.7|15575.2|15577.7|15576.2|15577.7|15575.2|50
1651002740000|2022-04-26 19:52:20|15576.9|15575.4|15577.9|15575.4|15577.9|15576.2|15576.7|15575.2|11
1651002750000|2022-04-26 19:52:30|15577.7|15575.2|15576.7|15575.2|15577.7|15575.2|15576.7|15575.2|0
1651002760000|2022-04-26 19:52:40|15575.7|15574.2|15575.7|15574.2|15575.7|15574.2|15575.7|15574.2|38
1651002770000|2022-04-26 19:52:50|15576.7|15575.2|15576.7|15574.2|15576.9|15575.2|15576.4|15574.2|20
1651002780000|2022-04-26 19:53:00|15575.7||15575.7||15575.7||15575.7||0
1651002800000|2022-04-26 19:53:20|15574.9|15573.2|15574.7|15573.2|15574.9|15573.4|15574.7|15573.2|5
1651002810000|2022-04-26 19:53:30|15575.7|15574.2|15575.7|15574.2|15575.7|15574.2|15575.7|15574.2|2
1651002830000|2022-04-26 19:53:50|15576.4|15573.9|15575.7|15574.2|15576.7|15574.2|15575.7|15573.9|6
1651002840000|2022-04-26 19:54:00|15576.7||15575.7||15576.7||15575.7||1
1651002850000|2022-04-26 19:54:10|15575.1|15573.6|15575.7|15574.2|15575.7|15574.2|15575.1|15573.2|10
1651002860000|2022-04-26 19:54:20|15576.7|15575.2|15576.7|15575.2|15576.7|15575.2|15575.7|15574.2|7
1651002870000|2022-04-26 19:54:30|15577.7|15575.4|15576.7|15575.2|15577.7|15576.2|15576.7|15575.2|51
1651002880000|2022-04-26 19:54:40|15577.9|15575.4|15577.7|15576.2|15577.9|15576.2|15577.7|15575.4|34
1651002890000|2022-04-26 19:54:50|||||||||10
1651002900000|2022-04-26 19:55:00|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|89
1651002910000|2022-04-26 19:55:10|||||||||25
1651002920000|2022-04-26 19:55:20|||||||||2
1651002930000|2022-04-26 19:55:30|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|13
1651002940000|2022-04-26 19:55:40|||||||||3
1651002950000|2022-04-26 19:55:50|15578.7|15577.2|15579.7|15577.2|15579.7|15577.2|15578.7|15577.2|43
1651002960000|2022-04-26 19:56:00|15578.7|15578.2|15579.7|15578.2|15579.7|15578.2|15578.7|15578.2|28
1651002970000|2022-04-26 19:56:10|15578.9|15577.2|15578.7|15577.2|15579.7|15577.4|15578.7|15576.9|10
1651002980000|2022-04-26 19:56:20|15578.9|15577.4|15578.7|15577.2|15579.7|15577.4|15578.4|15576.2|2
1651003000000|2022-04-26 19:56:40||15576.2||15577.2||15577.2||15576.2|11
1651003010000|2022-04-26 19:56:50||15576.2||15576.2||15576.2||15576.2|4
1651003020000|2022-04-26 19:57:00|15578.2|15576.7|15578.7|15577.2|15578.7|15577.2|15577.7|15576.2|12
1651003030000|2022-04-26 19:57:10||15576.2||15577.2||15577.2||15576.2|1
1651003040000|2022-04-26 19:57:20|15578.4|15576.9|15578.7|15576.2|15578.7|15577.2|15578.4|15576.2|29
1651003050000|2022-04-26 19:57:30||15577.2||15576.2||15577.2||15576.2|8
1651003060000|2022-04-26 19:57:40|15577.7|15577.2|15577.7|15576.2|15577.7|15577.2|15577.7|15576.2|33
1651003070000|2022-04-26 19:57:50|||||||||2
1651003080000|2022-04-26 19:58:00|15578.7|15577.2|15578.7|15577.2|15579.7|15577.2|15578.7|15577.2|13
1651003110000|2022-04-26 19:58:30|||||||||7
1651003130000|2022-04-26 19:58:50|||||||||1
1651003140000|2022-04-26 19:59:00|15578.1|15576.6|15577.7|15576.2|15578.1|15576.6|15577.7|15576.2|27
1651003150000|2022-04-26 19:59:10|||||||||2
1651003160000|2022-04-26 19:59:20|15577.9|15576.4|15579.7|15578.2|15579.7|15578.2|15577.9|15576.2|40
1651003170000|2022-04-26 19:59:30|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|53
1651003180000|2022-04-26 19:59:40|15582.2|15580.7|15582.7|15581.2|15582.7|15581.2|15582.2|15580.7|13
1651003190000|2022-04-26 19:59:50|15585.3|15583.8|15583.9|15582.4|15585.3|15583.8|15583.9|15582.4|39
1651039500000|2022-04-27 06:05:00|15544|15542.5|15547|15545.5|15547|15545.5|15543|15541.5|101
1651039510000|2022-04-27 06:05:10|15547.5|15546|15546|15544.5|15547.5|15546|15545|15543.5|70
1651039520000|2022-04-27 06:05:20|15545.7|15544.2|15547|15544.5|15547.2|15545.7|15545|15543.5|16
1651039530000|2022-04-27 06:05:30|15547.7|15545.2|15547|15544.5|15548|15545.5|15545|15543.5|152
1651039540000|2022-04-27 06:05:40|15546|15545.5|15546|15544.5|15546|15545.5|15546|15544.5|11
1651039550000|2022-04-27 06:05:50|15545|15543.5|15550|15548.5|15550|15548.5|15545|15543.5|37
1651039560000|2022-04-27 06:06:00|15551|15549.5|15548|15546.5|15551|15549.5|15548|15546.5|125
1651039570000|2022-04-27 06:06:10|15549|15547.5|15550|15548.5|15550|15548.5|15548|15546.2|51
1651039580000|2022-04-27 06:06:20|15549|15547.5|15550|15548.5|15551|15549.5|15549|15547.5|145
1651039590000|2022-04-27 06:06:30|15549|15547.5|15550.4|15548.9|15550.4|15548.9|15549|15547.5|31
1651039600000|2022-04-27 06:06:40|15551|15549.5|15551|15549.5|15551|15549.5|15550|15548.2|18
1651039610000|2022-04-27 06:06:50|15551.4|15549.9|15550|15548.5|15552|15550.5|15550|15548.5|107
1651039620000|2022-04-27 06:07:00|15549|15547.5|15548|15546.5|15550.2|15548.5|15546|15544.5|79
1651039630000|2022-04-27 06:07:10|15547.2|15545.5|15548|15545.5|15548|15546.5|15547|15545.5|69
1651039640000|2022-04-27 06:07:20|15547|15546.5|15549|15547.5|15549|15547.5|15547|15545.5|64
1651039650000|2022-04-27 06:07:30|15550|15548.5|15552|15550.5|15552|15550.5|15550|15548.5|18
1651039660000|2022-04-27 06:07:40|15551|15549.5|15551|15549.5|15551.2|15549.5|15550|15548.5|22
1651039670000|2022-04-27 06:07:50|15550|15548.5|15549|15547.5|15552|15550.5|15549|15547.5|139
1651039680000|2022-04-27 06:08:00|15548|15546.5|15545|15543.5|15548|15546.5|15545|15542.5|47
1651039690000|2022-04-27 06:08:10|15546|15543.2|15546|15544.5|15546|15544.5|15544|15542.5|45
1651039700000|2022-04-27 06:08:20|15545.4|15543.9|15546|15543.5|15546|15543.9|15544|15542.5|46
1651039710000|2022-04-27 06:08:30|15545.2|15543.7|15548|15546.5|15548|15546.5|15545|15543|20
1651039720000|2022-04-27 06:08:40|15548.2|15545.7|15547|15545.5|15548.2|15546.5|15547|15545.5|28
1651039730000|2022-04-27 06:08:50|15546|15544.5|15546|15543.5|15546|15544.5|15545|15543.5|90
1651039740000|2022-04-27 06:09:00|15546.4|15544.5|15546|15544.5|15548.2|15546.5|15545|15543.5|46
1651039750000|2022-04-27 06:09:10|15546.2|15544.7|15547|15544.5|15547|15544.7|15546.2|15544.5|8
1651039760000|2022-04-27 06:09:20|15546.1|15543.6|15547|15545.5|15548.7|15546.5|15545|15543.5|82
1651039770000|2022-04-27 06:09:30|15546|15544.5|15546.4|15544.9|15546.7|15544.9|15546|15544.2|17
1651039780000|2022-04-27 06:09:40|15547|15545.5|15547|15544.5|15547|15545.5|15546.7|15544.5|11
1651039790000|2022-04-27 06:09:50|15548|15545.5|15547|15545.5|15548|15546.5|15547|15545.5|22
1651039800000|2022-04-27 06:10:00|15548|15545.2|15547|15544.5|15548|15545.5|15546|15544.2|117
1651039810000|2022-04-27 06:10:10|15546.2|15543.7|15546|15543.5|15548.2|15546.5|15545|15543.5|65
1651039820000|2022-04-27 06:10:20|15545.7|15544.2|15546|15544.5|15546|15544.5|15545.7|15544.2|1
1651039830000|2022-04-27 06:10:30|||||||||5
1651039840000|2022-04-27 06:10:40|15545|15543.5|15547|15544.5|15547|15544.5|15545|15543.5|72
1651039850000|2022-04-27 06:10:50|15546|15543.5|15546|15543.5|15546|15544.5|15545|15543.5|17
1651039860000|2022-04-27 06:11:00|15545.7|15544.2|15546|15544.5|15546|15544.5|15545.7|15543.5|7
1651039870000|2022-04-27 06:11:10|15547|15545.5|15548|15546.5|15548|15546.5|15546.7|15544.5|45
1651039880000|2022-04-27 06:11:20|15548.2|15546.7|15548|15546.5|15549.2|15547|15548|15546.5|12
1651039890000|2022-04-27 06:11:30|15549|15546.7|15549|15547.5|15549.2|15547.5|15548|15546.5|21
1651039900000|2022-04-27 06:11:40|15549.7|15547.2|15550|15548.5|15550|15548.5|15549.7|15547.2|59
1651039910000|2022-04-27 06:11:50|15551.4|15549.9|15553|15551.5|15553|15551.5|15551.4|15549.9|25
1651039920000|2022-04-27 06:12:00|15554|15552.5|15554|15551.5|15555|15552.5|15553|15551.2|75
1651039930000|2022-04-27 06:12:10|15553|15550.9|15552|15550.5|15553|15550.9|15552|15550.5|7
1651039940000|2022-04-27 06:12:20|15553|15549.5|15552|15549.5|15553|15549.5|15551|15549.5|38
1651039950000|2022-04-27 06:12:30|15551|15550.5|15550|15548.5|15551|15550.5|15550|15548.5|24
1651039960000|2022-04-27 06:12:40|15551|15547.5|15550|15547.5|15551|15549.5|15549.7|15547.5|25
1651039970000|2022-04-27 06:12:50|15549|15546.5|15547|15545.5|15549|15546.5|15547|15545.5|5
1651039980000|2022-04-27 06:13:00|15548.2|15545.7|15547|15544.5|15548.2|15546.5|15546.7|15544.5|52
1651039990000|2022-04-27 06:13:10|15548|15545.5|15548|15546.5|15548|15546.5|15548|15545.5|1
1651040000000|2022-04-27 06:13:20|15549|15547.5|15550|15548.5|15550|15548.5|15549|15547.5|22
1651040010000|2022-04-27 06:13:30|15551|15549.5|15552|15550.5|15552|15550.5|15551|15549.5|66
1651040020000|2022-04-27 06:13:40|15553|15551.5|15553|15551.5|15554|15551.9|15553|15551.5|20
1651040030000|2022-04-27 06:13:50|15552|15550.5|15551|15549.5|15553|15550.7|15550.7|15548.5|17
1651040040000|2022-04-27 06:14:00|15550.5|15549|15552|15549.5|15552.2|15550.5|15550|15548.5|54
1651040050000|2022-04-27 06:14:10|15551.7|15549.2|15551.2|15548.7|15552|15550.5|15550|15548.5|38
1651040060000|2022-04-27 06:14:20|15551|15548.5|15551.5|15550|15551.5|15550|15551|15548.5|0
1651040070000|2022-04-27 06:14:30|15551|15549.5|15550.5|15549|15551|15549.5|15549.8|15548|4
1651040080000|2022-04-27 06:14:40|15551.5|15550|15551.8|15550.3|15551.8|15550.3|15551.5|15550|0
1651040100000|2022-04-27 06:15:00|15553.8|15552.3|15553.8|15552.3|15554.8|15553.3|15553.8|15552.3|27
1651040110000|2022-04-27 06:15:10|15554.1|15551.6|15552.8|15550.3|15554.1|15552.3|15552.8|15550.3|37
1651040120000|2022-04-27 06:15:20|15551.8|15550|15551.8|15549.3|15551.8|15550|15550.8|15549|3
1651040130000|2022-04-27 06:15:30|15552.1|15549.6|15552.8|15551.3|15553.8|15551.3|15551.8|15549.6|24
1651040140000|2022-04-27 06:15:40|15551.8|15549.3|15552.8|15551.3|15553.8|15551.3|15550.8|15549.3|11
1651040150000|2022-04-27 06:15:50|15553.8|15550.3|15552.8|15551.3|15553.8|15551.6|15552.8|15550.3|3
1651040160000|2022-04-27 06:16:00|15553.8|15551.6|15554.8|15553.3|15554.8|15553.3|15553.1|15551.3|58
1651040170000|2022-04-27 06:16:10|15554.1|15551.6|15554.8|15553.3|15555.1|15553.6|15553.5|15551.3|24
1651040180000|2022-04-27 06:16:20|15553.8|15552.3|15553.8|15551.3|15553.8|15552.3|15553.8|15551.3|13
1651040190000|2022-04-27 06:16:30|15554.5|15552.3|15555.8|15554.3|15555.8|15554.3|15554.5|15552.3|20
1651040200000|2022-04-27 06:16:40|15556.1|15554.6|15556.8|15554.3|15556.8|15555.3|15555.8|15554.3|15
1651040210000|2022-04-27 06:16:50|15556.1|15554.6|15554.8|15552.3|15556.1|15554.6|15554.8|15552.3|49
1651040220000|2022-04-27 06:17:00|15554.2|15553.3|15553.8|15552.3|15554.8|15553.3|15553.8|15552.3|17
1651040230000|2022-04-27 06:17:10|15552.8|15551.3|15553.8|15551.3|15553.8|15552.3|15551.8|15550.3|23
1651040240000|2022-04-27 06:17:20|15553.5|15552|15553.8|15552.3|15554.8|15553.3|15553.5|15552|11
1651040250000|2022-04-27 06:17:30|15554.2|15552.7|15553.8|15552.3|15554.2|15552.7|15552.8|15551.3|52
1651040260000|2022-04-27 06:17:40|||||||||1
1651040270000|2022-04-27 06:17:50|15552.8|15551.3|15553.8|15552.3|15554.1|15552.3|15552.8|15551.3|31
1651040280000|2022-04-27 06:18:00|15554|15551.3|15552.8|15551.3|15554|15552.5|15551.8|15549.3|49
1651040290000|2022-04-27 06:18:10|15553.8|15552.3|15552.8|15551.3|15553.8|15552.3|15552.8|15551.3|7
1651040300000|2022-04-27 06:18:20|15552.3|15550.8|15551.8|15550.3|15552.3|15550.8|15551.8|15550.3|4
1651040310000|2022-04-27 06:18:30|15550.8|15549.3|15551.8|15550.3|15551.8|15550.3|15550.8|15549.3|12
1651040320000|2022-04-27 06:18:40|||||||||5
1651040330000|2022-04-27 06:18:50|15550.8|15549.3|15552.8|15551.3|15552.8|15551.3|15550.8|15549.3|20
1651040340000|2022-04-27 06:19:00|15553.8|15552|15554.8|15552.3|15554.8|15552.3|15553.5|15552|36
1651040350000|2022-04-27 06:19:10|15554.1|15552.6|15552.8|15551.3|15554.8|15552.6|15552.8|15551.3|40
1651040360000|2022-04-27 06:19:20||15550.3||15550.3||15550.3||15550.3|2
1651040370000|2022-04-27 06:19:30|15552.5|15551|15553.8|15552.3|15553.8|15552.3|15551.8|15550.3|13
1651040380000|2022-04-27 06:19:40|15552.8|15551.3|15552.8|15551.3|15552.8|15551.3|15551.8|15550|5
1651040390000|2022-04-27 06:19:50|||||||||2
1651040400000|2022-04-27 06:20:00|15551.8|15550.3|15551.8|15550.3|15553.1|15551.3|15551.8|15550.3|53
1651040420000|2022-04-27 06:20:20|15550.8|15549.3|15551.8|15549.3|15552.8|15550.3|15550.8|15549.3|80
1651040430000|2022-04-27 06:20:30||15550.3||15550.3||15550.3||15550.3|4
1651040440000|2022-04-27 06:20:40|15550.8|15549.3|15551.8|15550.3|15551.8|15550.3|15550.8|15549.3|28
1651040460000|2022-04-27 06:21:00|15552.5|15551|15553.8|15552.3|15554.1|15552.3|15552.5|15551|20
1651040470000|2022-04-27 06:21:10|15554.5|15553|15554.8|15553.3|15554.8|15553.3|15553.8|15552.3|35
1651040480000|2022-04-27 06:21:20|15553.8|15552.3|15553.8|15552.3|15553.8|15552.3|15553.8|15552.3|2
1651040490000|2022-04-27 06:21:30|15554.3|15552.8|15554.8|15553.3|15554.8|15553.3|15554.3|15552.8|28
1651040500000|2022-04-27 06:21:40|15555.8|15553.7|15554.8|15553.3|15555.8|15554.3|15554.8|15553|24
1651040510000|2022-04-27 06:21:50|15555.8|15554.3|15554.8|15553.3|15555.8|15554.3|15554.8|15553.3|8
1651040520000|2022-04-27 06:22:00|15555.1|15553.6|15555.8|15553.3|15555.8|15553.6|15554.8|15553.3|9
1651040530000|2022-04-27 06:22:10|15555.1|15553.6|15554.8|15553.3|15555.1|15553.6|15554.8|15553.3|0
1651040540000|2022-04-27 06:22:20|15553.8|15552.3|15554.8|15553.3|15555.1|15553.3|15553.8|15552.3|13
1651040550000|2022-04-27 06:22:30|15553.8|15552.3|15553.8|15552.3|15553.8|15552.3|15553.8|15552.3|5
1651040560000|2022-04-27 06:22:40|||||||||4
1651040570000|2022-04-27 06:22:50|15552.8|15551.3|15554.8|15553.3|15554.8|15553.3|15552.8|15551.3|27
1651040580000|2022-04-27 06:23:00|15553.8|15552.3|15555.8|15554.3|15555.8|15554.3|15553.8|15552|53
1651040590000|2022-04-27 06:23:10|15556.8|15553.3|15556.8|15555.3|15556.8|15555.3|15555.8|15553.3|30
1651040600000|2022-04-27 06:23:20|15555.8|15554.3|15556.2|15554.7|15556.2|15554.7|15555.8|15554.3|34
1651040610000|2022-04-27 06:23:30|15557.5|15555|15557.5|15556|15557.5|15556|15557.5|15555|12
1651040620000|2022-04-27 06:23:40|15558.2|15555.7|15559.7|15557.2|15559.7|15557.5|15557.5|15555.7|57
1651040630000|2022-04-27 06:23:50|15559|15557.5|15558.2|15556.7|15559.2|15557.5|15558.2|15556.5|27
1651040640000|2022-04-27 06:24:00|15557.5|15555.7|15556.8|15555.3|15557.5|15556|15556.8|15555|97
1651040650000|2022-04-27 06:24:10|15556.3|15554.8|15557.5|15555|15557.5|15555.3|15555.8|15554|27
1651040660000|2022-04-27 06:24:20|15556.8|15555.3|15556.8|15555.3|15556.8|15555.3|15556.8|15555.3|8
1651040670000|2022-04-27 06:24:30|15557.5|15556|15558.2|15556.7|15558.2|15556.7|15557.5|15556|88
1651040680000|2022-04-27 06:24:40|15559|15557.5|15560.8|15559.3|15561.3|15559.8|15559|15557.5|137
1651040690000|2022-04-27 06:24:50|15559.8|15558.3|15559.8|15558.3|15559.8|15558.3|15559.8|15558.3|41
1651040700000|2022-04-27 06:25:00|15560.8|15557.3|15559.8|15557.3|15560.8|15558.3|15557.8|15556.3|16
1651040710000|2022-04-27 06:25:10|15558.8|15556.3|15558.8|15556.3|15558.8|15557.3|15557.8|15556.3|109
1651040720000|2022-04-27 06:25:20|15558.5|15557|15558.8|15557.3|15558.8|15557.3|15558.5|15557|1
1651040730000|2022-04-27 06:25:30|15559.8|15558.3|15559.8|15558.3|15559.8|15558.3|15559.8|15558.3|7
1651040740000|2022-04-27 06:25:40|15560.8|15559.3|15561.8|15560.3|15561.8|15560.3|15560.8|15559.3|45
1651040760000|2022-04-27 06:26:00|15560.8|15559.3|15561.8|15559.3|15561.8|15560.3|15560.8|15559.3|52
1651040770000|2022-04-27 06:26:10|15560.8|15558.3|15560.8|15559.3|15560.8|15559.3|15559.8|15558.3|12
1651040780000|2022-04-27 06:26:20|15561.8|15559.6|15563.8|15562.3|15563.8|15562.3|15560.8|15559.3|66
1651040790000|2022-04-27 06:26:30|||||||||2
1651040800000|2022-04-27 06:26:40|15562.8|15560.3|15563.8|15561.3|15563.8|15561.3|15561.8|15560.3|13
1651040810000|2022-04-27 06:26:50|15562.8|15562.3|15563.8|15562.3|15563.8|15562.3|15562.8|15562.3|10
1651040820000|2022-04-27 06:27:00|||||||||31
1651040830000|2022-04-27 06:27:10|15564.8|15563.3|15565.8|15564.3|15565.8|15564.3|15564.8|15563.3|61
1651040840000|2022-04-27 06:27:20|15564.8|15563.3|15565.8|15564.3|15565.8|15564.3|15564.5|15562.3|25
1651040850000|2022-04-27 06:27:30|||||||||17
1651040860000|2022-04-27 06:27:40|||||||||10
1651040870000|2022-04-27 06:27:50|15564.8|15562.3|15562.8|15561.3|15564.8|15562.3|15560.8|15559.3|262
1651040880000|2022-04-27 06:28:00|15562.1|15560.6|15562.8|15561.3|15562.8|15561.3|15561.8|15560.3|50
1651040890000|2022-04-27 06:28:10|15562.2|15560.7|15561.8|15560.3|15562.2|15560.7|15560.8|15559.3|35
1651040900000|2022-04-27 06:28:20|15562.8|15561.3|15562.8|15561.3|15562.8|15561.3|15562.8|15561.3|117
1651040910000|2022-04-27 06:28:30|15561.8|15560.3|15560.8|15559.3|15561.8|15560.3|15559.8|15558.3|30
1651040920000|2022-04-27 06:28:40|15559.8|15558.3|15558.8|15557.3|15560.8|15559.3|15558.8|15557.3|64
1651040930000|2022-04-27 06:28:50|15558.5|15557|15558.8|15556.3|15558.8|15557|15557.8|15556.3|7
1651040940000|2022-04-27 06:29:00||15557.3||15557.3||15557.3||15557.3|8
1651040950000|2022-04-27 06:29:10|15560.8|15559.3|15560.8|15558.3|15560.8|15559.3|15559.8|15558.3|76
1651040960000|2022-04-27 06:29:20|15560.1|15558.6|15559.8|15558.3|15560.1|15558.6|15559.8|15558.3|3
1651040970000|2022-04-27 06:29:30|15560.8|15559.3|15560.8|15559.3|15561.8|15560.3|15560.8|15559.3|32
1651040980000|2022-04-27 06:29:40|15561.8|15560.3|15562.8|15561.3|15562.8|15561.3|15560.8|15559.3|15
1651040990000|2022-04-27 06:29:50|15563.2|15561.7|15563.8|15562.3|15563.8|15562.3|15562.8|15561.3|109
1651041000000|2022-04-27 06:30:00|15564.3|15562.8|15562.8|15561.3|15564.3|15562.8|15562.8|15561.3|104
1651041010000|2022-04-27 06:30:10|15562.5|15561|15562.8|15560.3|15563.1|15561.3|15562.3|15560.3|7
1651041020000|2022-04-27 06:30:20|15561.8||15561.8||15561.8||15561.8||0
1651041030000|2022-04-27 06:30:30||15559.3||15560.3||15560.3||15559.3|19
1651041040000|2022-04-27 06:30:40|||||||||33
1651041060000|2022-04-27 06:31:00|15562.2|15560.7|15562.8|15560.3|15562.8|15560.7|15562.2|15560.3|22
1651041070000|2022-04-27 06:31:10|15562.5|15560|15558.8|15557.3|15562.5|15560.3|15558.8|15557.3|95
1651041080000|2022-04-27 06:31:20|15559.2|15557.7|15558.8|15557.3|15559.2|15557.7|15558.8|15557.3|28
1651041090000|2022-04-27 06:31:30|15559.3|15557.8|15558.8|15557.3|15559.3|15557.8|15558.8|15557.3|16
1651041100000|2022-04-27 06:31:40|15557.8|15556.3|15558.8|15557.3|15559.1|15557.3|15557.8|15556.3|9
1651041110000|2022-04-27 06:31:50|15558.5|15556.3|15557.8|15556.3|15558.8|15556.7|15557.8|15556|9
1651041120000|2022-04-27 06:32:00|15558.8|15557.3|15556.8|15555.3|15558.8|15557.3|15556.8|15555.3|85
1651041130000|2022-04-27 06:32:10|15557.1|15555.6|15557.8|15556.3|15557.8|15556.3|15557.1|15555.6|25
1651041140000|2022-04-27 06:32:20|15558.8|15555.3|15555.8|15554.3|15558.8|15555.3|15555.8|15554.3|24
1651041150000|2022-04-27 06:32:30|15554.8|15553.3|15555.8|15554.3|15555.8|15554.3|15554.8|15553.3|17
1651041160000|2022-04-27 06:32:40|15556.8|15555.3|15554.8|15553.3|15556.8|15555.3|15554.8|15553.3|84
1651041170000|2022-04-27 06:32:50|15554.2|15552.7|15552.8|15551.3|15554.2|15552.7|15552.8|15551|38
1651041180000|2022-04-27 06:33:00|15553.2|15551.7|15552.8|15550.3|15553.8|15552.3|15551.8|15550.3|105
1651041190000|2022-04-27 06:33:10|15551.8|15551.3|15552.8|15550.3|15552.8|15551.3|15551.8|15550.3|33
1651041200000|2022-04-27 06:33:20|15553.8|15551.3|15553.8|15552.3|15553.8|15552.3|15553.8|15550.3|30
1651041210000|2022-04-27 06:33:30|15552.8|15551.3|15552.8|15551.3|15553.8|15551.6|15552.8|15551.3|39
1651041220000|2022-04-27 06:33:40|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|15551.8|15550.3|18
1651041230000|2022-04-27 06:33:50|15550.8|15549.3|15551.8|15550.3|15551.8|15550.3|15550.8|15549.3|45
1651041240000|2022-04-27 06:34:00|15552.1|15549.6|15550.8|15549.3|15552.1|15549.6|15550.8|15548.3|26
1651041250000|2022-04-27 06:34:10|15550.3|15548.3|15550.8|15549.3|15550.8|15549.3|15550.3|15548.3|6
1651041260000|2022-04-27 06:34:20|15549.8|15548.3|15550.8|15548.3|15551.1|15549.3|15549.8|15548.3|28
1651041270000|2022-04-27 06:34:30|15551.8|15549.3|15550.8|15549.3|15551.8|15549.6|15550.8|15548.3|45
1651041280000|2022-04-27 06:34:40|15551.8|15548.3|15549.8|15548.3|15551.8|15548.3|15549.8|15548.3|49
1651041290000|2022-04-27 06:34:50|15548.8|15547.3|15548.8|15547.3|15548.8|15547.3|15547.8|15546.3|27
1651041300000|2022-04-27 06:35:00|15547.8|15546.3|15545.8|15544.3|15547.8|15546.3|15545.8|15544.3|37
1651041310000|2022-04-27 06:35:10|15545.5|15543.3|15545.8|15544.3|15545.8|15544.3|15545.5|15543|46
1651041320000|2022-04-27 06:35:20||15543.3||15544.3||15544.3||15543.3|45
1651041330000|2022-04-27 06:35:30|15544.8|15543.3|15544.8|15542.3|15544.8|15543.3|15543.8|15542.3|54
1651041340000|2022-04-27 06:35:40|15544.1|15543.3|15542.8|15540.3|15544.1|15543.3|15542.1|15540|144
1651041350000|2022-04-27 06:35:50|15542.5|15541|15542.8|15541.3|15543|15541.3|15541.8|15540|67
1651041360000|2022-04-27 06:36:00|15542.5|15540.3|15541.8|15540.3|15542.8|15540.6|15540.8|15539|63
1651041370000|2022-04-27 06:36:10|15542.8|15541.3|15541.8|15540.3|15543.1|15541.3|15541.8|15540.3|175
1651041380000|2022-04-27 06:36:20|15540.8|15539.3|15541.8|15539.3|15541.8|15540.3|15540.5|15538|116
1651041390000|2022-04-27 06:36:30|15540.8|15539.6|15539.8|15538.3|15541.8|15539.6|15539.5|15537|41
1651041400000|2022-04-27 06:36:40|15539.2|15537.3|15538.8|15537.3|15540.8|15538.6|15538.8|15537|83
1651041410000|2022-04-27 06:36:50|15539.2|15537.7|15539.8|15538.3|15539.8|15538.3|15539.2|15537.7|72
1651041420000|2022-04-27 06:37:00|15538.8|15537.3|15537.8|15536.3|15540.1|15538.3|15537.8|15536.3|146
1651041430000|2022-04-27 06:37:10|15538.8|15537.3|15535.8|15534.3|15538.8|15537.3|15535.8|15534.3|110
1651041440000|2022-04-27 06:37:20|15536.1|15534.6|15537.8|15536.3|15537.8|15536.3|15536.1|15534|52
1651041450000|2022-04-27 06:37:30|||||||||10
1651041460000|2022-04-27 06:37:40|15538.8|15537.3|15537.8|15536.3|15539.8|15538.3|15537.8|15536.3|78
1651041470000|2022-04-27 06:37:50|15536.8|15535.3|15536.8|15534.3|15536.8|15535.3|15536.8|15534.3|30
1651041480000|2022-04-27 06:38:00|15535.8|15535.3|15535.8|15534.3|15536.8|15535.3|15535.8|15534.3|31
1651041490000|2022-04-27 06:38:10||15533.3||15533.3||15533.3||15533.3|33
1651041500000|2022-04-27 06:38:20|15535.5|15533|15531.5|15530|15535.8|15534.3|15531.5|15530|105
1651041510000|2022-04-27 06:38:30|15531.8|15529.3|15532.8|15531.3|15532.8|15531.3|15529.8|15528.3|182
1651041520000|2022-04-27 06:38:40|15533.8|15532.3|15532.8|15531.3|15533.8|15532.3|15532.8|15531.3|102
1651041530000|2022-04-27 06:38:50|15531.8|15530.3|15529.8|15528.3|15532.8|15530.3|15529.8|15528|204
1651041540000|2022-04-27 06:39:00|15530.8|15529.3|15533.8|15532.3|15533.8|15532.3|15530.8|15529.3|64
1651041550000|2022-04-27 06:39:10|15533.5|15532|15532.8|15530.3|15533.8|15532.3|15531.8|15529.3|33
1651041560000|2022-04-27 06:39:20|15533.8|15531.3|15532.8|15531.3|15533.8|15531.3|15532.1|15530.3|58
1651041570000|2022-04-27 06:39:30|15533.8|15531.6|15530.8|15529.3|15533.8|15532.3|15530.8|15529.3|60
1651041580000|2022-04-27 06:39:40|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|2
1651041590000|2022-04-27 06:39:50|15532.8|15531.3|15532.8|15531.3|15532.8|15531.3|15532.8|15531.3|8
1651041600000|2022-04-27 06:40:00|15531.8|15530.3|15531.8|15530.3|15532.1|15530.6|15531.8|15530.3|33
1651041610000|2022-04-27 06:40:10|15532.8|15531.3|15532.8|15530.3|15533.8|15532.3|15532.5|15530|70
1651041620000|2022-04-27 06:40:20|15532.3|15531.3|15529.8|15528.3|15532.3|15531.3|15529.8|15528.3|24
1651041630000|2022-04-27 06:40:30|15529.2|15527.7|15526.8|15525.3|15529.8|15528.3|15526.8|15525|59
1651041640000|2022-04-27 06:40:40|15527.8|15526.3|15527.8|15525.3|15528.1|15526.3|15525.8|15524.3|254
1651041650000|2022-04-27 06:40:50|15527.5|15526.3|15529.8|15528.3|15529.8|15528.3|15527.5|15525.3|146
1651041660000|2022-04-27 06:41:00|15529.1|15527.6|15530.8|15529.3|15530.8|15529.3|15527.1|15525.3|182
1651041670000|2022-04-27 06:41:10|15529.8|15528.3|15530.8|15529.3|15530.8|15529.3|15529.8|15528.3|114
1651041680000|2022-04-27 06:41:20|15530.2|15528.7|15530.8|15529.3|15530.8|15529.3|15529.8|15528.3|11
1651041690000|2022-04-27 06:41:30|15530.3|15528.8|15528.8|15527.3|15530.8|15528.8|15528.8|15527.3|200
1651041700000|2022-04-27 06:41:40|15527.8|15526.3|15527.8|15526.3|15528.8|15526.3|15527.8|15526.3|32
1651041710000|2022-04-27 06:41:50|15527.3|15525.8|15528.8|15527.3|15528.8|15527.3|15525.8|15524.3|149
1651041720000|2022-04-27 06:42:00|15527.8|15526.3|15526.8|15525.3|15528.8|15527.3|15525.8|15524.3|197
1651041730000|2022-04-27 06:42:10|15527.8|15525.6|15525.8|15524.3|15527.8|15525.6|15525.8|15523.5|123
1651041740000|2022-04-27 06:42:20|15526.1|15524.6|15526.8|15525.3|15526.8|15525.3|15526.1|15524.6|12
1651041750000|2022-04-27 06:42:30|15526.3|15524.8|15527.8|15526.3|15527.8|15526.3|15525.8|15524.3|154
1651041760000|2022-04-27 06:42:40|15529.8|15528.3|15529.8|15528.3|15530.8|15529.3|15529.8|15528.3|99
1651041770000|2022-04-27 06:42:50|15528.8|15527.3|15529.8|15527.3|15529.8|15528.3|15527.8|15526.3|87
1651041780000|2022-04-27 06:43:00|15528.8|15528.3|15528.8|15527.3|15529.8|15528.3|15527.8|15526.3|56
1651041790000|2022-04-27 06:43:10|15527.8|15526.3|15525.8|15524.3|15528.8|15526.6|15524.8|15523.3|110
1651041800000|2022-04-27 06:43:20|15526.1|15523.6|15524.8|15523.3|15526.1|15524.3|15524.8|15523.3|42
1651041810000|2022-04-27 06:43:30|15525.8|15524.3|15525.8|15524.3|15525.8|15524.3|15523.5|15522|242
1651041820000|2022-04-27 06:43:40|15525.2|15523.7|15523.5|15522|15525.2|15523.7|15523.5|15522|47
1651041830000|2022-04-27 06:43:50|15524.8|15522.3|15524.8|15523.3|15524.8|15523.3|15524.2|15521.7|64
1651041840000|2022-04-27 06:44:00|15525.8|15524.3|15524.8|15523.3|15526.1|15524.3|15524.8|15523|147
1651041850000|2022-04-27 06:44:10|15523.8|15522.3|15525.8|15524.3|15526.3|15524.8|15522.5|15521|136
1651041860000|2022-04-27 06:44:20|15526.5|15524|15526.8|15525.3|15527.8|15526.3|15525.8|15524|137
1651041870000|2022-04-27 06:44:30|15527.8|15526.3|15526.8|15525.3|15527.8|15526.3|15525.8|15524.3|78
1651041880000|2022-04-27 06:44:40|15527.8|15526.3|15527.8|15525.3|15528.8|15526.7|15525.8|15523.3|101
1651041890000|2022-04-27 06:44:50|15527.1|15525.6|15528.8|15527.3|15528.8|15527.3|15526.8|15525.3|31
1651041900000|2022-04-27 06:45:00|15529.5|15527|15531.8|15530.3|15531.8|15530.3|15528.8|15527|54
1651041910000|2022-04-27 06:45:10|15532.2|15530.7|15533.8|15532.3|15533.8|15532.3|15532.2|15530.7|46
1651041920000|2022-04-27 06:45:20|15532.8|15531.3|15529.8|15528.3|15532.8|15531.3|15529.5|15527.3|43
1651041930000|2022-04-27 06:45:30|15530.8|15529.3|15531.8|15529.3|15532.8|15531.3|15530.8|15529.3|78
1651041940000|2022-04-27 06:45:40|15530.8|15530.3|15530.8|15529.3|15531.8|15530.3|15530.8|15529.3|74
1651041950000|2022-04-27 06:45:50|15530.3|15528.8|15529.8|15528.3|15530.5|15528.8|15529.5|15527.3|46
1651041960000|2022-04-27 06:46:00|15530.2|15528.7|15530.8|15529.3|15530.8|15529.3|15530.1|15528.3|21
1651041970000|2022-04-27 06:46:10|15530.5|15529|15531.8|15530.3|15531.8|15530.3|15530.5|15528.3|23
1651041980000|2022-04-27 06:46:20|15530.8|15529.3|15528.8|15527.3|15530.8|15529.3|15528.8|15527.3|94
1651041990000|2022-04-27 06:46:30|15529.2|15527.7|15529.8|15528.3|15529.8|15528.3|15529.2|15527.7|15
1651042000000|2022-04-27 06:46:40|15529.3|15527.8|15529.8|15528.3|15529.8|15528.3|15528.8|15527.3|54
1651042010000|2022-04-27 06:46:50|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15529.8|15528.3|37
1651042020000|2022-04-27 06:47:00|15531.5|15529|15529.8|15528.3|15531.5|15529.6|15529.8|15528|141
1651042030000|2022-04-27 06:47:10|15530.8|15529|15530.8|15528.3|15530.8|15529.3|15529.8|15528.3|31
1651042040000|2022-04-27 06:47:20|15530.1|15528.6|15529.8|15528.3|15530.8|15528.8|15529.8|15528|73
1651042050000|2022-04-27 06:47:30|15530.8|15529.3|15533.1|15530.6|15533.1|15531.3|15530.8|15529.3|45
1651042060000|2022-04-27 06:47:40|15532.8|15530.3|15532.8|15530.3|15532.8|15531|15531.8|15530.3|4
1651042070000|2022-04-27 06:47:50|15532.5|15531|15532.8|15531.3|15532.8|15531.3|15532.5|15531|0
1651042080000|2022-04-27 06:48:00|||||||||14
1651042090000|2022-04-27 06:48:10|15534.8|15533.3|15533.8|15532.3|15534.8|15533.3|15533.8|15532.3|61
1651042100000|2022-04-27 06:48:20|15532.8|15531.3|15534.8|15533.3|15534.8|15533.3|15532.8|15531.3|81
1651042110000|2022-04-27 06:48:30|15534.3|15532.8|15533.8|15532.3|15534.3|15532.8|15533.8|15532.3|22
1651042120000|2022-04-27 06:48:40|15532.8|15531.3|15531.8|15529.3|15532.8|15531.3|15530.8|15529.3|93
1651042130000|2022-04-27 06:48:50|15530.8|15529.8|15531.8|15529.3|15531.8|15530.3|15530.8|15529.3|16
1651042140000|2022-04-27 06:49:00|15530.8|15528.3|15530.8|15529.3|15531.8|15530.3|15530.8|15528.3|41
1651042150000|2022-04-27 06:49:10|15529.8|15528.3|15529.8|15528.3|15530.1|15528.6|15529.8|15528.3|20
1651042160000|2022-04-27 06:49:20|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15528.3|19
1651042180000|2022-04-27 06:49:40|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|29
1651042190000|2022-04-27 06:49:50|||||||||1
1651042200000|2022-04-27 06:50:00|15531.3|15529.8|15532.8|15531.3|15532.8|15531.3|15530.8|15529.3|33
1651042220000|2022-04-27 06:50:20|15533.8|15532.3|15531.8|15530.3|15533.8|15532.3|15531.8|15530.3|56
1651042230000|2022-04-27 06:50:30|15532.1|15529.6|15530.8|15529.3|15532.1|15529.6|15529.8|15528.3|64
1651042240000|2022-04-27 06:50:40|15529.8|15528.3|15529.8|15528.3|15531.8|15530.3|15529.8|15528.3|91
1651042250000|2022-04-27 06:50:50|15528.8|15527.3|15528.8|15527.3|15529.8|15528.3|15528.8|15527.3|97
1651042260000|2022-04-27 06:51:00|15528.3|15526.3|15528.8|15527.3|15528.8|15527.3|15527.8|15526.3|75
1651042270000|2022-04-27 06:51:10|15527.8|15526.3|15528.1|15526.6|15528.8|15527.3|15527.8|15526.3|34
1651042280000|2022-04-27 06:51:20|15527.8|15526.3|15526.8|15525.3|15527.8|15526.3|15525.8|15524.3|23
1651042290000|2022-04-27 06:51:30|15526.5|15524.3|15522.5|15521|15526.5|15525.3|15522.5|15521|122
1651042300000|2022-04-27 06:51:40|15523.3|15521.8|15523.5|15522|15523.5|15522|15523.3|15521|132
1651042310000|2022-04-27 06:51:50|||||||||32
1651042320000|2022-04-27 06:52:00|15524.8|15523.3|15524.5|15523|15524.8|15523.3|15524.5|15522|34
1651042330000|2022-04-27 06:52:10|15524.8|15523.3|15525.8|15524.3|15525.8|15524.3|15524.8|15523.3|60
1651042340000|2022-04-27 06:52:20|15524.8|15523.3|15523.5|15522|15525.8|15524.3|15523.5|15522|15
1651042350000|2022-04-27 06:52:30|15523.3|15521|15524.8|15523.3|15524.8|15523.3|15523.3|15521|35
1651042360000|2022-04-27 06:52:40|15524.5|15522|15523.5|15522|15524.8|15522.6|15523.5|15522|12
1651042370000|2022-04-27 06:52:50|15523.3|15521.8|15523|15521.5|15523.3|15521.8|15522|15520.5|46
1651042380000|2022-04-27 06:53:00|15522.7|15521.2|15522|15520.5|15523|15521.5|15522|15520.5|23
1651042390000|2022-04-27 06:53:10|15521|15519.5|15523|15521.5|15523|15521.5|15521|15519.5|65
1651042400000|2022-04-27 06:53:20|15522|15520.5|15522|15520.5|15522|15520.5|15522|15520.5|12
1651042410000|2022-04-27 06:53:30|15521|15519.5|15520|15518.5|15521|15519.5|15520|15518.5|46
1651042420000|2022-04-27 06:53:40|15519.4|15517.9|15518|15516.5|15519.4|15517.9|15518|15516.5|131
1651042430000|2022-04-27 06:53:50|15519|15517.5|15520|15518.5|15520|15518.5|15519|15517.5|140
1651042440000|2022-04-27 06:54:00|15520.3|15517.8|15520|15518.5|15520.3|15518.5|15519|15517.5|123
1651042450000|2022-04-27 06:54:10|15519.7|15517.5|15520|15518.5|15520|15518.5|15519.7|15517.5|12
1651042460000|2022-04-27 06:54:20|15519|15517.5|15520|15518.5|15520|15518.5|15519|15517.5|21
1651042470000|2022-04-27 06:54:30|15521|15519.5|15521|15519.5|15521|15519.5|15520.4|15518.9|46
1651042480000|2022-04-27 06:54:40|15520|15518.5|15521.4|15519.9|15521.7|15520.2|15520|15518.5|100
1651042490000|2022-04-27 06:54:50|15521.7|15519.2|15521.7|15520.2|15521.7|15520.2|15521.4|15519.2|5
1651042500000|2022-04-27 06:55:00|15520.7|15519.2|15519.7|15518.2|15520.7|15519.2|15519.7|15518.2|15
1651042510000|2022-04-27 06:55:10|15520.7|15519.2|15520.7|15519.2|15521.7|15520.2|15520.7|15519.2|111
1651042520000|2022-04-27 06:55:20|15519.7|15518.2|15520.7|15519.2|15520.7|15519.2|15519.7|15518.2|40
1651042530000|2022-04-27 06:55:30|15520.4|15518.2|15522.7|15521.2|15522.7|15521.2|15520.4|15518.2|70
1651042540000|2022-04-27 06:55:40|15521.7|15520.2|15521.7|15520.2|15522.7|15521.2|15521.7|15520.2|102
1651042550000|2022-04-27 06:55:50|15522|15520.5|15522.7|15521.2|15523.2|15521.7|15521.7|15520.2|218
1651042560000|2022-04-27 06:56:00|15523.7|15522.2|15524.7|15523.2|15524.7|15523.2|15523.7|15522.2|142
1651042570000|2022-04-27 06:56:10|15523.7|15522.2|15524.7|15523.2|15525|15523.2|15523.7|15522.2|64
1651042580000|2022-04-27 06:56:20|15525.2|15523.7|15528|15526.5|15528|15526.5|15525.2|15523.2|186
1651042590000|2022-04-27 06:56:30|15527.5|15526|15527|15525.5|15528|15526.5|15527|15525.5|64
1651042600000|2022-04-27 06:56:40|15528|15526.5|15528|15526.5|15529|15527.5|15528|15526.2|155
1651042610000|2022-04-27 06:56:50|15529|15526.8|15530|15527.5|15530.3|15528.5|15528|15526.5|185
1651042620000|2022-04-27 06:57:00|15529|15528.5|15529|15527.5|15529|15528.5|15528.5|15527|124
1651042630000|2022-04-27 06:57:10|15528.5|15527|15528|15526.5|15529|15527.5|15528|15526.5|87
1651042640000|2022-04-27 06:57:20|15527.7|15526.2|15525.7|15523.2|15527.7|15526.2|15524.7|15522.9|90
1651042650000|2022-04-27 06:57:30|15525.4|15523.9|15527|15525.5|15527|15525.5|15524.7|15523.2|76
1651042660000|2022-04-27 06:57:40|15527.3|15525.8|15527|15524.5|15527.3|15525.8|15526|15524.5|9
1651042670000|2022-04-27 06:57:50|15526.3|15524.8|15526.7|15525.2|15527|15525.5|15525.7|15524.2|18
1651042680000|2022-04-27 06:58:00|15527|15525.5|15525.7|15524.2|15527|15525.5|15525.7|15524.2|10
1651042690000|2022-04-27 06:58:10|15525.4|15522.9|15525.7|15524.2|15525.7|15524.2|15524.7|15522.9|103
1651042700000|2022-04-27 06:58:20|15525.3|15523.8|15524.7|15523.2|15525.3|15523.8|15524.7|15523.2|11
1651042710000|2022-04-27 06:58:30|15523.7|15522.2|15525.7|15524.2|15525.7|15524.2|15523.7|15522.2|172
1651042720000|2022-04-27 06:58:40|15525.4|15523.9|15529|15526.5|15529.3|15527.5|15525.4|15523.9|349
1651042730000|2022-04-27 06:58:50|15528|15526|15527|15525.5|15528|15526|15527|15525.5|17
1651042740000|2022-04-27 06:59:00|15525.7|15524.2|15525.7|15524.2|15527|15525.5|15525.7|15524.2|136
1651042750000|2022-04-27 06:59:10|15525.3|15523.8|15528|15526.5|15529.3|15527.2|15524.7|15523.2|86
1651042760000|2022-04-27 06:59:20|15529|15527.5|15530|15528.5|15530|15528.5|15529|15527.5|61
1651042770000|2022-04-27 06:59:30|15529.5|15528|15530|15528.5|15530|15528.5|15529|15526.5|114
1651042780000|2022-04-27 06:59:40|15531|15529.5|15532|15530.5|15532|15530.5|15531|15529.5|60
1651042790000|2022-04-27 06:59:50|15531|15529.5|15532|15530.5|15532|15530.5|15531|15529.5|115
1651042800000|2022-04-27 07:00:00|15533|15531.5|15530|15528.5|15533|15531.5|15530|15528.5|243
1651042810000|2022-04-27 07:00:10|15529|15527.5|15531|15529.5|15531|15529.5|15528|15526.5|131
1651042820000|2022-04-27 07:00:20|15532|15530.5|15532|15530.5|15533|15531.5|15531.3|15529.5|182
1651042830000|2022-04-27 07:00:30|15531|15529.5|15531|15529.5|15531.3|15529.5|15529|15527.5|230
1651042840000|2022-04-27 07:00:40|15531.4|15529.9|15533|15531.5|15533.3|15531.5|15531|15529|57
1651042850000|2022-04-27 07:00:50|15533.7|15531.2|15535|15533.5|15536.3|15534.5|15533.7|15531.2|217
1651042860000|2022-04-27 07:01:00|15534|15532.5|15535|15533.5|15535|15533.5|15533|15531.5|116
1651042870000|2022-04-27 07:01:10|15536|15534.5|15537|15534.5|15537|15535.5|15535|15533.5|81
1651042880000|2022-04-27 07:01:20|15536|15535.5|15537|15535.5|15538|15536.5|15536|15534.5|77
1651042890000|2022-04-27 07:01:30|15537.3|15535.8|15538.3|15536.8|15538.3|15536.8|15537.3|15535.8|167
1651042900000|2022-04-27 07:01:40|15537.8|15536.3|15536.3|15533.8|15537.8|15536.3|15535.3|15533.8|119
1651042910000|2022-04-27 07:01:50|15535.5|15534|15538.3|15536.8|15539.3|15537.8|15535.5|15534|217
1651042920000|2022-04-27 07:02:00|15539.3|15537.2|15539.3|15537.8|15540.3|15537.8|15538.3|15536.8|42
1651042930000|2022-04-27 07:02:10|15538.3|15536.8|15539.3|15536.8|15539.3|15537.8|15538.3|15536.8|40
1651042940000|2022-04-27 07:02:20|15539|15537.5|15540.3|15538.8|15541.3|15539.8|15537.3|15535.8|175
1651042950000|2022-04-27 07:02:30|15539.3|15537.8|15540.3|15538.8|15540.3|15538.8|15539.3|15537.8|148
1651042960000|2022-04-27 07:02:40|15539.3|15537.8|15540.3|15537.8|15540.3|15538.8|15539.3|15537.8|36
1651042970000|2022-04-27 07:02:50|15540|15538.5|15539.3|15537.8|15540.3|15538.8|15539.3|15537.5|27
1651042980000|2022-04-27 07:03:00|15540.3|15538.8|15537.3|15535.8|15540.3|15538.8|15537.3|15535.8|59
1651042990000|2022-04-27 07:03:10|15536.8|15535.3|15536.3|15534.8|15537.3|15535.8|15535.3|15533.8|198
1651043000000|2022-04-27 07:03:20|15535.3|15533.8|15537.3|15535.8|15537.3|15535.8|15535.3|15533.8|43
1651043010000|2022-04-27 07:03:30|15536.3|15534.8|15537.3|15535.8|15537.3|15535.8|15536.3|15533.8|111
1651043020000|2022-04-27 07:03:40|15536.3|15534.8|15535.3|15533.8|15536.5|15534.8|15535.3|15533.8|103
1651043030000|2022-04-27 07:03:50|15534.3|15532.8|15532.3|15530.8|15535.3|15532.8|15532.3|15530.8|108
1651043040000|2022-04-27 07:04:00|15531.7|15530.2|15532.3|15530.8|15532.5|15530.8|15531.3|15529.8|147
1651043050000|2022-04-27 07:04:10|15531.3|15529.8|15533.3|15531.8|15533.3|15531.8|15531.3|15529.8|221
1651043060000|2022-04-27 07:04:20|15533|15531.5|15532.3|15530.8|15533.3|15531.8|15532.3|15530.8|150
1651043070000|2022-04-27 07:04:30|15531.3|15529.8|15532.3|15530.8|15532.3|15530.8|15531.3|15529.8|109
1651043080000|2022-04-27 07:04:40|15531.3|15529.8|15529.3|15527.8|15531.3|15529.8|15528.3|15526.8|116
1651043090000|2022-04-27 07:04:50|15528.3|15526.8|15528.3|15526.8|15528.3|15526.8|15527.3|15525.5|54
1651043100000|2022-04-27 07:05:00|15527.3|15525.8|15528.3|15526.8|15528.5|15526.8|15527.3|15525.8|85
1651043110000|2022-04-27 07:05:10|15529.3|15527.8|15528.3|15526.8|15530.3|15528.8|15528.3|15526.8|254
1651043120000|2022-04-27 07:05:20|15527.3|15525.8|15529.3|15527.8|15529.3|15527.8|15527.3|15525.8|303
1651043130000|2022-04-27 07:05:30|15530.3|15528.8|15529.3|15527.8|15532.3|15530.8|15529.3|15527.8|68
1651043140000|2022-04-27 07:05:40|15528.3|15525.8|15528.3|15526.8|15528.3|15526.8|15527.3|15525.8|85
1651043150000|2022-04-27 07:05:50|15527.3|15525.8|15527.3|15525.8|15528.3|15526.8|15527.3|15525.8|38
1651043160000|2022-04-27 07:06:00|15527.5|15525|15527.3|15525.8|15527.5|15525.8|15526|15524.5|40
1651043170000|2022-04-27 07:06:10|15526|15524.5|15527.3|15525.8|15527.3|15525.8|15526|15524.5|9
1651043180000|2022-04-27 07:06:20|15526|15524.5|15525|15523.5|15526|15524.5|15524.7|15522.5|23
1651043190000|2022-04-27 07:06:30|15524.5|15523|15528.3|15526.8|15528.3|15526.8|15523|15521.2|151
1651043200000|2022-04-27 07:06:40|15528|15525.8|15528.3|15525.8|15528.3|15526.8|15528|15525.8|13
1651043210000|2022-04-27 07:06:50|15527.3|15526.8|15527.3|15525.8|15528.3|15526.8|15527.3|15525.8|7
1651043220000|2022-04-27 07:07:00|15526|15524.5|15525.7|15524.2|15526|15524.5|15525|15523.5|217
1651043230000|2022-04-27 07:07:10|15526|15524.5|15526|15524.5|15526|15524.5|15525|15523.2|18
1651043240000|2022-04-27 07:07:20|15525|15523.5|15526|15524.5|15526|15524.5|15525|15523.5|35
1651043250000|2022-04-27 07:07:30|15525|15523.5|15526|15524.5|15526|15524.5|15525|15523.5|85
1651043260000|2022-04-27 07:07:40|15526.4|15524.9|15527.3|15525.8|15528.3|15526.8|15526|15524.5|130
1651043270000|2022-04-27 07:07:50|15526.3|15524.8|15526|15524.5|15527.3|15525.8|15526|15524.5|61
1651043280000|2022-04-27 07:08:00|15527.3|15525.8|15527.3|15525.8|15527.3|15525.8|15527.3|15524.8|38
1651043290000|2022-04-27 07:08:10|15526|15524.5|15529.3|15526.8|15529.3|15527.8|15526|15524.5|48
1651043300000|2022-04-27 07:08:20|15528.5|15527|15528.3|15526.8|15529.3|15527|15528.3|15525.8|725
1651043310000|2022-04-27 07:08:30|15529.3|15527.8|15528.3|15526.8|15529.3|15527.8|15528.3|15526.8|18
1651043320000|2022-04-27 07:08:40|||||||||2
1651043330000|2022-04-27 07:08:50|15527.3|15525.8|15529.3|15527.8|15529.3|15527.8|15527.3|15525.8|48
1651043340000|2022-04-27 07:09:00|15530.3|15528.8|15532.3|15530.8|15532.8|15531.3|15530.3|15528.8|132
1651043350000|2022-04-27 07:09:10|15533.3|15531.8|15534.3|15532.8|15535.3|15533.8|15533.3|15531.8|111
1651043360000|2022-04-27 07:09:20|15533.3|15531.8|15532.3|15529.8|15533.3|15531.8|15530.3|15528.8|219
1651043370000|2022-04-27 07:09:30|15531.5|15530|15531.3|15529.8|15531.5|15530|15530.3|15528.8|20
1651043380000|2022-04-27 07:09:40|15529.5|15528.8|15531.3|15529.8|15531.3|15529.8|15529.3|15527.8|276
1651043390000|2022-04-27 07:09:50|15532|15529.5|15533.3|15531.8|15534.3|15532.8|15532|15529.5|91
1651043400000|2022-04-27 07:10:00|15534.3|15532.8|15535.3|15533.8|15536.3|15534.8|15533.3|15532.8|217
1651043410000|2022-04-27 07:10:10|15534.3|15532.8|15534.3|15532.8|15535.5|15533.8|15533.3|15531.8|115
1651043420000|2022-04-27 07:10:20|15535.3|15533.8|15534.3|15532.8|15535.5|15533.8|15533.7|15532.2|135
1651043430000|2022-04-27 07:10:30|15533.3|15531.8|15534.3|15532.8|15535.5|15533.8|15533.3|15531.8|57
1651043440000|2022-04-27 07:10:40|15533.3|15531.8|15531.3|15529.8|15533.3|15531.8|15530.3|15528.8|75
1651043450000|2022-04-27 07:10:50|15532.3|15530.8|15533.3|15531.8|15534.3|15532.8|15532.3|15530.8|72
1651043460000|2022-04-27 07:11:00|15531.7|15530.8|15532.3|15530.8|15533.3|15531.8|15531.7|15530|333
1651043470000|2022-04-27 07:11:10|15532|15529.5|15527.3|15525.8|15532|15529.8|15527.3|15525.8|149
1651043480000|2022-04-27 07:11:20|15528|15525.5|15529.3|15527.8|15530.3|15528.8|15526|15524.5|36
1651043490000|2022-04-27 07:11:30|15530|15528.5|15531.3|15528.8|15531.5|15529.8|15530|15527.8|35
1651043500000|2022-04-27 07:11:40|15531.5|15529|15533.3|15531.8|15533.3|15531.8|15531.3|15529|68
1651043510000|2022-04-27 07:11:50|15532.3|15530.8|15531.3|15529.8|15532.3|15530.8|15530.3|15528.8|49
1651043520000|2022-04-27 07:12:00|15532.3|15530.8|15532.3|15530.8|15533.3|15531.8|15531.3|15529.8|102
1651043530000|2022-04-27 07:12:10|15533.3|15531.8|15532.3|15530.8|15533.3|15531.8|15532.3|15530.8|35
1651043540000|2022-04-27 07:12:20|15532.7|15531.2|15534.3|15532.8|15535.5|15533.8|15532.7|15531.2|39
1651043550000|2022-04-27 07:12:30|15533.3|15531.8|15534.3|15532.8|15534.3|15532.8|15533.3|15531.5|12
1651043560000|2022-04-27 07:12:40|15535.3|15533|15535.3|15533.8|15535.3|15533.8|15533.3|15531.8|46
1651043570000|2022-04-27 07:12:50|15536.3|15534.8|15535.3|15532.8|15536.3|15534.8|15534.3|15532.5|71
1651043580000|2022-04-27 07:13:00|15534.3|15533.8|15535.3|15532.8|15535.3|15533.8|15534.3|15532.8|57
1651043590000|2022-04-27 07:13:10|15534.3|15531.8|15534.3|15532.8|15535.3|15533.8|15533.3|15531.8|89
1651043600000|2022-04-27 07:13:20|15535.3|15533.8|15536.3|15534.8|15536.3|15534.8|15534.3|15532.8|13
1651043610000|2022-04-27 07:13:30|15535.8|15534.3|15535.3|15533.8|15535.8|15534.3|15535.3|15533.8|64
1651043620000|2022-04-27 07:13:40|15534.3|15532.8|15533.3|15531.8|15534.3|15532.8|15533.3|15531.8|24
1651043630000|2022-04-27 07:13:50|15534.3|15532.8|15532.3|15530.8|15534.3|15532.8|15532.3|15530.8|48
1651043640000|2022-04-27 07:14:00|15533.3|15531.8|15536.3|15534.8|15536.5|15534.8|15533.3|15531.8|126
1651043650000|2022-04-27 07:14:10|15535.3|15533.8|15536.3|15534.8|15536.3|15534.8|15535.3|15533.8|42
1651043660000|2022-04-27 07:14:20|15535.7|15534.2|15537.3|15535.8|15537.3|15535.8|15535.3|15533.8|78
1651043670000|2022-04-27 07:14:30|15538.3|15536.8|15536.3|15534.8|15538.5|15536.8|15535.3|15533.8|40
1651043680000|2022-04-27 07:14:40|15535.3|15533.8|15535.3|15533.8|15535.3|15533.8|15534.3|15532.8|60
1651043690000|2022-04-27 07:14:50|15534.3|15532.8|15535.3|15533.8|15536.3|15534.8|15534|15531.8|98
1651043700000|2022-04-27 07:15:00|15536.3|15534.8|15534.3|15532.8|15536.3|15534.8|15534.3|15532.5|106
1651043710000|2022-04-27 07:15:10|15535.3|15533.8|15534.3|15532.8|15536.3|15534.8|15534.3|15532.8|82
1651043720000|2022-04-27 07:15:20|15534.8|15533.3|15538.3|15536.8|15538.3|15536.8|15534.8|15533.3|119
1651043730000|2022-04-27 07:15:30|15537.5|15535.8|15538.3|15536.8|15538.3|15536.8|15537.3|15535.3|24
1651043740000|2022-04-27 07:15:40|15539.3|15537.8|15539.3|15537.8|15540.3|15537.8|15539.3|15537.5|49
1651043750000|2022-04-27 07:15:50|15540.3|15538.3|15541.3|15539.8|15541.3|15539.8|15539.3|15537.8|118
1651043760000|2022-04-27 07:16:00|15541.5|15539|15540.3|15538.8|15541.5|15539|15538.3|15536.8|73
1651043770000|2022-04-27 07:16:10|15539.5|15538|15539.3|15537.8|15539.5|15538|15538.3|15536.8|70
1651043780000|2022-04-27 07:16:20|15540.3|15538.8|15541.3|15539.8|15542.3|15540.8|15540.3|15538.8|137
1651043790000|2022-04-27 07:16:30|15542.5|15540|15544.5|15543|15545.5|15544|15541.3|15539.8|91
1651043800000|2022-04-27 07:16:40|15543.3|15542|15543.3|15541.8|15544.8|15543|15542.5|15541|121
1651043810000|2022-04-27 07:16:50|15544.3|15542.8|15542.3|15540.8|15544.5|15543|15541.3|15539.8|171
1651043820000|2022-04-27 07:17:00|15543.3|15541.8|15544.8|15543.3|15545.8|15544|15543.3|15541.8|127
1651043830000|2022-04-27 07:17:10|15545.3|15543.8|15545.5|15544|15545.5|15544|15545.3|15543.8|69
1651043840000|2022-04-27 07:17:20|15544.8|15543.3|15546.5|15544|15546.5|15545|15544.8|15543.3|203
1651043850000|2022-04-27 07:17:30|15545.8|15545|15545.5|15544|15546.5|15545|15544.8|15543.3|189
1651043860000|2022-04-27 07:17:40|15545.8|15543.3|15545.5|15544|15545.8|15544|15544.8|15543.3|35
1651043870000|2022-04-27 07:17:50|15545.8|15543.3|15544.8|15543.3|15545.8|15544|15544.8|15543|18
1651043880000|2022-04-27 07:18:00|15545.5|15544|15545.5|15544|15546.8|15544.3|15544.8|15543.3|100
1651043890000|2022-04-27 07:18:10|15546.5|15545|15545.5|15544|15546.5|15545|15544.8|15543.3|159
1651043900000|2022-04-27 07:18:20|15545.8|15543.3|15545.5|15544|15545.8|15544|15545.5|15543.3|61
1651043910000|2022-04-27 07:18:30|15545.8|15543.3|15543.3|15541.8|15545.8|15544|15542.3|15540.8|482
1651043920000|2022-04-27 07:18:40|15542.3|15540.8|15546.8|15544.3|15546.8|15545|15542.3|15540.8|45
1651043930000|2022-04-27 07:18:50|15545.8|15544|15546.5|15545|15547.8|15546|15545.5|15544|110
1651043940000|2022-04-27 07:19:00|15545.5|15544|15544.5|15543|15545.5|15544|15543.3|15541.8|132
1651043950000|2022-04-27 07:19:10|15543.3|15541.8|15544.8|15543.3|15544.8|15543.3|15542.3|15540.8|125
1651043960000|2022-04-27 07:19:20|15544.5|15543|15544.8|15542.3|15544.8|15543|15543.3|15541.8|168
1651043970000|2022-04-27 07:19:30|15544.5|15543|15545.5|15544|15548.5|15547|15544.5|15543|92
1651043980000|2022-04-27 07:19:40|15546|15544.5|15546.3|15543.8|15546.5|15545|15545.5|15543.8|252
1651043990000|2022-04-27 07:19:50|15546.8|15544.3|15546.5|15545|15547.8|15546|15546.3|15544.3|70
1651044000000|2022-04-27 07:20:00|15547.5|15546|15545.5|15544|15547.8|15546|15544.5|15543|178
1651044010000|2022-04-27 07:20:10|15544.5|15543|15543.3|15541.8|15544.5|15544|15542.5|15541|26
1651044020000|2022-04-27 07:20:20|15542.5|15541|15544.5|15543|15545.5|15544|15542.5|15541|48
1651044030000|2022-04-27 07:20:30|15545.5|15544|15547.5|15545|15547.5|15546|15544.5|15543|90
1651044040000|2022-04-27 07:20:40|15546.5|15544|15545.5|15544|15546.5|15545|15545.5|15544|26
1651044050000|2022-04-27 07:20:50|15546.5|15545|15551.8|15550.3|15551.8|15550.3|15546.5|15545|179
1651044060000|2022-04-27 07:21:00|15550.5|15549|15549.5|15547|15550.5|15549|15548.5|15546.8|228
1651044070000|2022-04-27 07:21:10|15548.5|15546.8|15546.5|15545|15549.5|15548|15546.5|15545|105
1651044080000|2022-04-27 07:21:20|15545.8|15544.3|15546.5|15545|15546.5|15545|15545.5|15543.8|114
1651044090000|2022-04-27 07:21:30|15545.5|15544|15546.5|15545|15546.5|15545|15545.5|15544|10
1651044100000|2022-04-27 07:21:40|15546.1|15544.6|15546.5|15545|15547.5|15546|15545.5|15544|99
1651044110000|2022-04-27 07:21:50|15547.5|15546|15548.5|15546|15549.5|15548|15547.5|15546|144
1651044120000|2022-04-27 07:22:00|15549.5|15547|15552.5|15551|15553.8|15551.3|15549.5|15547|73
1651044130000|2022-04-27 07:22:10|15553.5|15552|15549.5|15548|15553.5|15552|15549.5|15548|198
1651044140000|2022-04-27 07:22:20|15548.5|15547|15547.5|15546|15548.8|15547|15547.5|15545.8|113
1651044150000|2022-04-27 07:22:30|15546.5|15545|15546.5|15545|15547.8|15546|15546.5|15545|23
1651044160000|2022-04-27 07:22:40|15546.8|15545.3|15548.5|15547|15548.5|15547|15546.8|15545.3|62
1651044170000|2022-04-27 07:22:50|15549.5|15548|15550.5|15549|15551.5|15550|15548.5|15547|191
1651044180000|2022-04-27 07:23:00|15551.1|15549.6|15550.5|15548|15551.5|15550|15549.5|15548|166
1651044190000|2022-04-27 07:23:10|15549.5|15549|15550.5|15549|15550.5|15549|15547.5|15545.3|187
1651044200000|2022-04-27 07:23:20|15550.8|15548.3|15550.5|15549|15552.8|15551|15550.3|15548|204
1651044210000|2022-04-27 07:23:30|15550.1|15548.6|15551.5|15550|15552.5|15551|15549.5|15548|174
1651044220000|2022-04-27 07:23:40|15552.5|15551|15552.5|15550|15552.5|15551|15551.5|15549.5|82
1651044230000|2022-04-27 07:23:50|15551.5|15549.5|15552.5|15551|15553.5|15551.3|15551.5|15549.5|119
1651044240000|2022-04-27 07:24:00|15551.5|15550|15551.5|15550|15552.5|15551|15550.5|15549|100
1651044250000|2022-04-27 07:24:10|15551.8|15550.3|15551.5|15550|15552.5|15551|15551.5|15549|72
1651044260000|2022-04-27 07:24:20|15550.5|15549|15552.8|15551.3|15553.8|15552|15550.5|15549|89
1651044270000|2022-04-27 07:24:30|15553.5|15552|15553.5|15552|15553.8|15552|15553.5|15551.3|35
1651044280000|2022-04-27 07:24:40|15552.8|15551.3|15555.8|15554.3|15555.8|15554.3|15552.8|15551.3|78
1651044290000|2022-04-27 07:24:50|15556.4|15554.9|15559.8|15558.3|15561.1|15559.6|15556.4|15554.9|328
1651044300000|2022-04-27 07:25:00|15561.1|15559.6|15561.1|15558.6|15562.1|15560.6|15559.8|15558|317
1651044310000|2022-04-27 07:25:10|15559.8|15558.3|15561.1|15558.6|15561.4|15559.9|15558.1|15556.6|199
1651044320000|2022-04-27 07:25:20|15559.8|15558.3|15559.8|15558.3|15561.1|15559.6|15558.8|15557.3|62
1651044330000|2022-04-27 07:25:30|15561.1|15559.6|15564.1|15562.6|15564.1|15562.6|15559.8|15558.3|145
1651044340000|2022-04-27 07:25:40|15566.4|15563.9|15567.1|15565.6|15568.4|15566.9|15565.1|15563.6|208
1651044350000|2022-04-27 07:25:50|15568.1|15566.6|15567.1|15564.6|15569.4|15567.9|15566.1|15563.9|115
1651044360000|2022-04-27 07:26:00|15566.1|15565.6|15563.1|15561.6|15569.4|15567.9|15563.1|15561.3|218
1651044370000|2022-04-27 07:26:10|15562.1|15560.6|15561.1|15559.6|15563.1|15561.6|15559.8|15558.3|192
1651044380000|2022-04-27 07:26:20|15559.8|15558.3|15562.1|15560.6|15562.1|15560.6|15558.8|15557.3|115
1651044390000|2022-04-27 07:26:30|15563.1|15561.6|15564.1|15562.6|15564.1|15562.6|15563.1|15561.6|27
1651044400000|2022-04-27 07:26:40|15563.1|15561.6|15564.1|15562.6|15564.4|15562.6|15563.1|15561.6|121
1651044410000|2022-04-27 07:26:50|15563.4|15561.9|15566.1|15564.6|15566.1|15564.6|15562.6|15561.1|321
1651044420000|2022-04-27 07:27:00|15567.1|15565.6|15566.1|15564.6|15567.1|15565.6|15565.1|15563.3|110
1651044430000|2022-04-27 07:27:10|15565.1|15563.6|15564.1|15562.6|15565.1|15563.6|15563.4|15561.9|105
1651044440000|2022-04-27 07:27:20|15563.4|15561.9|15563.4|15561.9|15565.1|15563.6|15562.6|15561.1|461
1651044450000|2022-04-27 07:27:30|15564.1|15562.6|15570.4|15568.9|15570.6|15568.9|15564.1|15561.9|563
1651044460000|2022-04-27 07:27:40|15570.1|15567.9|15569.4|15567.9|15570.4|15568.9|15568.4|15566.9|47
1651044470000|2022-04-27 07:27:50|15569.1|15567.6|15576.4|15573.9|15576.6|15574.9|15569.1|15567.6|134
1651044480000|2022-04-27 07:28:00|15575.4|15574.9|15573.6|15572.1|15575.4|15574.9|15571.4|15569.9|264
1651044490000|2022-04-27 07:28:10|15574.6|15573.1|15577.6|15576.1|15577.9|15576.1|15572.6|15571.1|435
1651044500000|2022-04-27 07:28:20|15576.9|15575.4|15574.6|15573.1|15577.9|15575.4|15574.6|15573.1|287
1651044510000|2022-04-27 07:28:30|15574.9|15573.4|15573.6|15572.1|15576.6|15575.1|15573.4|15571.9|133
1651044520000|2022-04-27 07:28:40|15573.4|15571.9|15576.4|15574.9|15576.6|15575.1|15572.6|15571.1|150
1651044530000|2022-04-27 07:28:50|15575.6|15574.1|15573.6|15572.1|15576.6|15574.9|15573.4|15571.9|137
1651044540000|2022-04-27 07:29:00|15573.4|15571.9|15574.6|15572.1|15574.6|15572.9|15571.4|15569.9|636
1651044550000|2022-04-27 07:29:10|15573.9|15572.4|15577.9|15576.4|15578.9|15577.1|15573.6|15572.1|311
1651044560000|2022-04-27 07:29:20|15578.6|15577.1|15580.6|15579.1|15580.6|15579.1|15577.6|15576.1|436
1651044570000|2022-04-27 07:29:30|15580.9|15579.4|15582.6|15581.1|15582.9|15581.4|15579.9|15578.4|184
1651044580000|2022-04-27 07:29:40|15583.6|15582.1|15583.9|15582.4|15584.9|15583.4|15581.9|15580.4|114
1651044590000|2022-04-27 07:29:50|15584.4|15582.9|15590.2|15588.7|15591.2|15588.7|15584.4|15582.9|294
1651044600000|2022-04-27 07:30:00|15590.9|15589.4|15583.9|15582.4|15591.2|15589.7|15583.9|15582.4|307
1651044610000|2022-04-27 07:30:10|15584.6|15583.1|15582.4|15580.9|15584.9|15583.4|15581.9|15580.4|476
1651044620000|2022-04-27 07:30:20|15582.6|15581.1|15593.2|15590.7|15593.2|15590.7|15581.9|15580.4|362
1651044630000|2022-04-27 07:30:30|15592.2|15590.4|15586.9|15585.4|15592.2|15590.4|15585.9|15583.4|204
1651044640000|2022-04-27 07:30:40|15585.9|15584.4|15585.9|15584.4|15587.2|15584.7|15583.9|15582.4|172
1651044650000|2022-04-27 07:30:50|15586.9|15585.4|15582.9|15581.4|15588.2|15586.7|15582.6|15581.1|262
1651044660000|2022-04-27 07:31:00|15582.6|15581.1|15585.9|15584.4|15585.9|15584.4|15582.6|15581.1|181
1651044670000|2022-04-27 07:31:10|15584.5|15583|15583.9|15582.4|15584.5|15583|15581.9|15580.4|354
1651044680000|2022-04-27 07:31:20|15584.9|15583.4|15583.6|15582.1|15584.9|15583.4|15582.6|15581.1|71
1651044690000|2022-04-27 07:31:30|15582.9|15581.4|15582.6|15581.1|15583.9|15582.4|15581.9|15580.4|498
1651044700000|2022-04-27 07:31:40|15582.9|15580.4|15582.6|15581.1|15583.9|15582.1|15581.9|15580.4|92
1651044710000|2022-04-27 07:31:50|15581.9|15580.4|15583.9|15582.4|15583.9|15582.4|15581.9|15580.4|90
1651044720000|2022-04-27 07:32:00|15584.2|15582.7|15584.9|15583.4|15586.2|15584.4|15583.6|15582.1|332
1651044730000|2022-04-27 07:32:10|15585.9|15582.7|15581.9|15580.4|15585.9|15582.7|15580.6|15579.1|237
1651044740000|2022-04-27 07:32:20|15581.6|15580.1|15582.9|15581.4|15582.9|15581.4|15580.6|15579.1|90
1651044750000|2022-04-27 07:32:30|15583.6|15582.1|15584.9|15583.4|15584.9|15583.4|15582.6|15581.1|76
1651044760000|2022-04-27 07:32:40|15585.4|15583.9|15590.2|15588.7|15590.2|15588.7|15585.4|15583.7|117
1651044770000|2022-04-27 07:32:50|15588.9|15587.4|15592.9|15591.4|15594.5|15592.7|15587.9|15586.4|172
1651044780000|2022-04-27 07:33:00|15592.6|15591.1|15587.9|15586.4|15592.6|15591.1|15587.9|15586.4|158
1651044790000|2022-04-27 07:33:10|15588.7|15587.2|15589.9|15588.4|15590.2|15588.7|15587.7|15586.2|205
1651044800000|2022-04-27 07:33:20|15588.9|15587.4|15587.9|15586.4|15590.2|15588.7|15587.9|15586.4|170
1651044810000|2022-04-27 07:33:30|15588.2|15586.7|15588.9|15587.4|15588.9|15587.4|15586.9|15585.4|138
1651044820000|2022-04-27 07:33:40|15588.2|15586.7|15586.9|15585.4|15589.2|15587.7|15586.9|15585.4|32
1651044830000|2022-04-27 07:33:50|15587.9|15586.4|15584.9|15583.4|15588.2|15586.7|15583.9|15582.4|187
1651044840000|2022-04-27 07:34:00|15584.5|15583|15587.9|15586.4|15589.2|15587.4|15583.9|15582.4|275
1651044850000|2022-04-27 07:34:10|15586.9|15585.4|15585.9|15584.4|15586.9|15585.4|15585.2|15583.4|209
1651044860000|2022-04-27 07:34:20|15586.4|15584.9|15585.9|15584.4|15586.9|15585.4|15584.9|15583.1|114
1651044870000|2022-04-27 07:34:30|15584.9|15583.4|15583.9|15582.4|15584.9|15583.4|15581.9|15580.4|146
1651044880000|2022-04-27 07:34:40|15582.9|15581.4|15583.9|15581.4|15583.9|15582.4|15581.9|15580.1|183
1651044890000|2022-04-27 07:34:50|15583.6|15582.1|15581.9|15580.4|15583.9|15582.4|15580.9|15579.4|65
1651044900000|2022-04-27 07:35:00|15582.2|15579.4|15582.9|15581.4|15582.9|15581.4|15579.9|15578.4|385
1651044910000|2022-04-27 07:35:10|15581.9|15580.4|15581.9|15580.4|15583.2|15581.4|15581.9|15580.4|139
1651044920000|2022-04-27 07:35:20|15582.9|15581.4|15579.9|15578.4|15582.9|15581.4|15579.2|15577.7|250
1651044930000|2022-04-27 07:35:30|15578.9|15577.4|15579.9|15578.4|15580.9|15579.4|15578.9|15577.1|98
1651044940000|2022-04-27 07:35:40|15580.9|15578.7|15580.9|15579.4|15581.9|15580.4|15579.9|15578.4|59
1651044950000|2022-04-27 07:35:50|15579.9|15578.4|15580.9|15579.4|15580.9|15579.4|15579.9|15578.1|54
1651044960000|2022-04-27 07:36:00|15581.2|15578.7|15575.6|15574.1|15581.2|15579.4|15575.6|15574.1|460
1651044970000|2022-04-27 07:36:10|15574.6|15573.1|15575.6|15574.1|15575.6|15574.1|15573.6|15572.1|397
1651044980000|2022-04-27 07:36:20|15574.6|15573.1|15574.6|15573.1|15575.6|15574.1|15573.6|15572.1|183
1651044990000|2022-04-27 07:36:30|15573.6|15572.1|15572.6|15571.1|15574.6|15573.1|15572.6|15571.1|130
1651045000000|2022-04-27 07:36:40|15572.1|15570.6|15573.6|15572.1|15573.6|15572.1|15571.6|15569.9|160
1651045010000|2022-04-27 07:36:50|15572.6|15571.1|15573.6|15572.1|15573.6|15572.1|15572.6|15571.1|74
1651045020000|2022-04-27 07:37:00|15573.2|15571.7|15572.6|15571.1|15573.6|15572.1|15572.6|15571.1|79
1651045030000|2022-04-27 07:37:10|15571.6|15570.1|15570.6|15569.1|15571.6|15570.1|15570.6|15569.1|35
1651045040000|2022-04-27 07:37:20|15570.9|15569.4|15571.6|15570.1|15572.6|15571.1|15570.4|15568.1|203
1651045050000|2022-04-27 07:37:30|15572.6|15570.4|15573.6|15572.1|15573.9|15572.1|15571.6|15569.9|58
1651045060000|2022-04-27 07:37:40|15572.6|15571.1|15569.4|15567.9|15572.6|15571.1|15569.4|15567.9|158
1651045070000|2022-04-27 07:37:50|15570.4|15568.9|15569.4|15567.9|15571.6|15570.1|15568.8|15567.3|121
1651045080000|2022-04-27 07:38:00|15569.1|15566.6|15571.4|15569.9|15572.6|15570.9|15569.1|15566.6|304
1651045090000|2022-04-27 07:38:10|15571.6|15570.1|15570.4|15568.9|15572.6|15571.1|15570.1|15568.6|88
1651045100000|2022-04-27 07:38:20|15569.9|15568.4|15573.4|15571.9|15573.4|15571.9|15568.4|15566.9|648
1651045110000|2022-04-27 07:38:30|15573.6|15572.1|15574.4|15572.9|15574.6|15572.9|15572.4|15570.9|371
1651045120000|2022-04-27 07:38:40|15574.6|15572.1|15572.4|15570.9|15576.6|15575.1|15572.4|15570.9|283
1651045130000|2022-04-27 07:38:50|15572.6|15570.1|15568.4|15566.9|15572.6|15570.9|15568.4|15566.9|158
1651045140000|2022-04-27 07:39:00|15568.9|15567.4|15568.4|15566.9|15569.4|15567.9|15568.4|15566.9|35
1651045150000|2022-04-27 07:39:10|15569.1|15567.6|15571.4|15568.9|15571.4|15569.9|15569.1|15567.6|258
1651045160000|2022-04-27 07:39:20|15570.4|15569.9|15569.4|15567.9|15570.4|15569.9|15569.4|15567.9|79
1651045170000|2022-04-27 07:39:30|15568.4|15566.9|15568.4|15566.9|15570.4|15568.9|15568.4|15566.9|362
1651045180000|2022-04-27 07:39:40|15569.4|15567.9|15569.4|15567.9|15569.4|15567.9|15568.4|15566.9|100
1651045190000|2022-04-27 07:39:50|15568.4|15566.9|15569.4|15567.9|15569.4|15567.9|15568.4|15566.9|110
1651045200000|2022-04-27 07:40:00|15568.6|15567.1|15568.1|15566.6|15569.4|15567.9|15567.4|15565.9|170
1651045210000|2022-04-27 07:40:10|15568.4|15565.9|15564.4|15562.9|15568.4|15566.6|15564.4|15562.9|107
1651045220000|2022-04-27 07:40:20|15563.4|15561.9|15564.1|15562.6|15564.4|15562.9|15562.4|15560.9|171
1651045230000|2022-04-27 07:40:30|15563.4|15561.9|15564.1|15562.6|15565.4|15563.6|15563.1|15561.6|110
1651045240000|2022-04-27 07:40:40|15563.4|15561.9|15563.4|15560.9|15565.4|15563.9|15563.4|15560.9|239
1651045250000|2022-04-27 07:40:50|15562.4|15560.1|15563.1|15561.6|15564.4|15562.6|15562.1|15560.1|248
1651045260000|2022-04-27 07:41:00|15563.4|15561.9|15565.4|15563.9|15565.4|15563.9|15563.1|15561.6|163
1651045270000|2022-04-27 07:41:10|15566.1|15563.6|15567.4|15565.9|15568.1|15566.6|15566.1|15563.6|86
1651045280000|2022-04-27 07:41:20|15568.1|15566.6|15568.1|15566.6|15570.4|15568.9|15568.1|15565.9|155
1651045290000|2022-04-27 07:41:30|15568.4|15566.9|15569.4|15567.9|15569.4|15567.9|15568.1|15566.6|98
1651045300000|2022-04-27 07:41:40|15568.4|15566.9|15565.4|15563.9|15568.4|15566.9|15565.4|15563.9|113
1651045310000|2022-04-27 07:41:50|15564.4|15562.9|15565.1|15563.6|15565.4|15563.9|15564.1|15562.6|255
1651045320000|2022-04-27 07:42:00|15565.4|15563.9|15565.4|15563.9|15566.4|15564.9|15564.6|15563.1|139
1651045330000|2022-04-27 07:42:10|15565.1|15563.6|15565.4|15563.9|15566.4|15564.9|15564.4|15562.9|168
1651045340000|2022-04-27 07:42:20|15565.1|15563.6|15566.1|15564.6|15566.4|15564.9|15565.1|15563.6|57
1651045350000|2022-04-27 07:42:30|15565.8|15564.3|15565.4|15563.9|15565.8|15564.3|15564.6|15563.1|122
1651045360000|2022-04-27 07:42:40|15565.1|15563.6|15566.1|15564.6|15567.4|15565.6|15564.8|15563.3|108
1651045370000|2022-04-27 07:42:50|15565.6|15564.1|15565.4|15563.9|15566.4|15564.6|15564.4|15562.9|66
1651045380000|2022-04-27 07:43:00|15566.1|15564.6|15570.4|15568.9|15571.4|15569.9|15566.1|15564.6|255
1651045390000|2022-04-27 07:43:10|15570.6|15568.1|15567.1|15565.6|15570.6|15568.1|15567.1|15565.6|474
1651045400000|2022-04-27 07:43:20|15566.4|15564.9|15566.1|15564.6|15567.4|15565.1|15565.1|15563.6|93
1651045410000|2022-04-27 07:43:30|15565.6|15564.1|15565.4|15563.9|15566.4|15564.6|15565.4|15563.9|258
1651045420000|2022-04-27 07:43:40|15566.1|15564.6|15567.1|15565.6|15568.1|15566.6|15565.4|15563.9|53
1651045430000|2022-04-27 07:43:50|15567.4|15565.9|15564.1|15561.6|15567.4|15565.9|15563.4|15561.6|37
1651045440000|2022-04-27 07:44:00|15563.4|15561.9|15566.1|15564.6|15566.1|15564.6|15563.4|15561.9|54
1651045450000|2022-04-27 07:44:10|15565.4|15563.9|15566.4|15564.9|15568.1|15566.6|15565.4|15563.9|125
1651045460000|2022-04-27 07:44:20|15566.1|15564.6|15567.1|15565.6|15567.4|15565.6|15565.6|15564.1|120
1651045470000|2022-04-27 07:44:30|15567.4|15564.9|15565.4|15563.9|15567.4|15565.6|15565.4|15563.9|79
1651045480000|2022-04-27 07:44:40|15566.1|15564.6|15569.4|15567.9|15569.6|15567.9|15566.1|15564.6|89
1651045490000|2022-04-27 07:44:50|15568.4|15566.9|15570.4|15567.9|15570.4|15568.9|15568.1|15566.6|41
1651045500000|2022-04-27 07:45:00|15569.4|15566.9|15567.4|15565.9|15569.4|15566.9|15567.4|15565.9|35
1651045510000|2022-04-27 07:45:10|15565.4|15563.9|15568.1|15566.6|15568.4|15566.6|15565.1|15563.6|68
1651045520000|2022-04-27 07:45:20|15568.4|15565.9|15566.4|15564.9|15569.4|15567.9|15566.1|15564.6|196
1651045530000|2022-04-27 07:45:30|15566.1|15564.6|15567.4|15564.9|15567.4|15565.6|15565.4|15563.9|144
1651045540000|2022-04-27 07:45:40|15566.8|15565.3|15567.4|15565.9|15567.4|15565.9|15566.4|15564.9|76
1651045550000|2022-04-27 07:45:50|15569.4|15567.9|15567.1|15565.6|15569.4|15567.9|15567.1|15565.6|123
1651045560000|2022-04-27 07:46:00|15566.4|15564.9|15567.4|15564.9|15567.4|15565.9|15565.4|15563.9|137
1651045570000|2022-04-27 07:46:10|15567.1|15565.6|15569.4|15567.9|15569.4|15567.9|15566.4|15564.9|49
1651045580000|2022-04-27 07:46:20|15569.1|15567.6|15566.4|15564.9|15569.4|15567.9|15565.4|15563.9|50
1651045590000|2022-04-27 07:46:30|15566.1|15564.6|15566.1|15564.6|15567.4|15565.6|15565.4|15563.9|80
1651045600000|2022-04-27 07:46:40|15567.1|15565.6|15564.4|15562.9|15567.4|15565.6|15564.4|15562.6|204
1651045610000|2022-04-27 07:46:50|15563.4|15561.9|15564.1|15562.6|15564.4|15562.6|15563.1|15561.6|196
1651045620000|2022-04-27 07:47:00|15564.4|15562.9|15566.1|15564.6|15566.1|15564.6|15564.1|15562.6|22
1651045630000|2022-04-27 07:47:10|15566.4|15563.9|15567.1|15565.6|15567.4|15565.9|15565.4|15563.9|26
1651045640000|2022-04-27 07:47:20|15567.4|15565.9|15567.1|15565.6|15568.4|15566.6|15567.1|15565.6|34
1651045650000|2022-04-27 07:47:30|15568.1|15566.6|15568.4|15566.9|15569.4|15567.9|15568.1|15565.9|53
1651045660000|2022-04-27 07:47:40|15568.1|15566.6|15567.1|15565.6|15568.4|15566.9|15567.1|15564.6|11
1651045670000|2022-04-27 07:47:50|15567.4|15565.9|15568.1|15566.6|15568.4|15566.9|15567.1|15565.6|11
1651045680000|2022-04-27 07:48:00|15568.4|15566.9|15570.4|15568.9|15571.4|15569.9|15568.4|15566.9|478
1651045690000|2022-04-27 07:48:10|15569.8|15567.9|15573.4|15571.9|15573.4|15571.9|15569.8|15567.9|401
1651045700000|2022-04-27 07:48:20|15573.6|15571.1|15572.4|15570.9|15573.6|15571.1|15571.9|15570.1|8
1651045710000|2022-04-27 07:48:30|15572.6|15571.1|15569.4|15567.9|15572.6|15571.1|15569.4|15567.9|181
1651045720000|2022-04-27 07:48:40|15568.4|15566.9|15571.4|15568.9|15571.4|15569.6|15568.4|15566.6|238
1651045730000|2022-04-27 07:48:50|15571.1|15569.6|15570.4|15568.9|15571.6|15570.1|15569.4|15567.9|167
1651045740000|2022-04-27 07:49:00|15569.8|15568.3|15570.4|15567.9|15571.6|15570.1|15569.4|15567.9|126
1651045750000|2022-04-27 07:49:10|15569.4|15568.9|15570.4|15568.9|15570.4|15568.9|15569.4|15567.9|67
1651045760000|2022-04-27 07:49:20|15570.8|15569.3|15572.4|15570.9|15572.6|15571.1|15570.8|15569.3|170
1651045770000|2022-04-27 07:49:30|15571.6|15570.1|15569.4|15567.9|15572.6|15571.1|15569.4|15567.9|234
1651045780000|2022-04-27 07:49:40|15569.8|15568.3|15570.4|15568.9|15570.4|15568.9|15569.8|15567.9|112
1651045790000|2022-04-27 07:49:50|15571.4|15569.9|15568.1|15566.6|15572.6|15570.9|15568.1|15566.6|62
1651045800000|2022-04-27 07:50:00|15567.4|15565.9|15564.1|15562.6|15568.1|15566.6|15563.4|15561.9|342
1651045810000|2022-04-27 07:50:10|15563.6|15562.1|15566.4|15564.9|15566.8|15564.9|15563.4|15561.9|77
1651045820000|2022-04-27 07:50:20|15566.1|15564.6|15565.4|15563.9|15567.1|15565.6|15565.1|15563.6|64
1651045830000|2022-04-27 07:50:30|15565.1|15563.6|15562.4|15560.9|15565.4|15563.9|15562.4|15560.9|150
1651045840000|2022-04-27 07:50:40|15562.1|15560.6|15563.4|15561.9|15564.4|15562.9|15562.1|15560.6|386
1651045850000|2022-04-27 07:50:50|15564.1|15562.6|15564.1|15562.6|15564.4|15562.9|15563.4|15561.9|57
1651045860000|2022-04-27 07:51:00|15564.4|15561.9|15564.1|15562.6|15564.4|15562.9|15563.4|15561.9|161
1651045870000|2022-04-27 07:51:10|15564.4|15562.9|15566.4|15564.9|15567.6|15565.9|15564.4|15562.9|146
1651045880000|2022-04-27 07:51:20|15565.4|15563.9|15564.1|15562.6|15565.4|15563.9|15563.1|15561.6|68
1651045890000|2022-04-27 07:51:30|15564.4|15562.9|15566.4|15564.9|15567.4|15565.6|15564.4|15562.9|193
1651045900000|2022-04-27 07:51:40|15566.1|15564.6|15567.4|15565.9|15567.4|15565.9|15566.1|15564.6|141
1651045910000|2022-04-27 07:51:50|15567.1|15565.6|15566.1|15564.6|15568.4|15566.6|15566.1|15564.6|105
1651045920000|2022-04-27 07:52:00|15565.6|15564.1|15567.4|15564.9|15567.4|15565.9|15565.1|15563.6|105
1651045930000|2022-04-27 07:52:10|15566.4|15565.6|15567.1|15565.6|15568.4|15566.6|15566.4|15565.6|163
1651045940000|2022-04-27 07:52:20|15567.4|15565.9|15570.1|15568.6|15570.1|15568.6|15567.4|15565.9|123
1651045950000|2022-04-27 07:52:30|15570.4|15568.9|15570.4|15568.9|15570.4|15568.9|15569.4|15567.9|85
1651045960000|2022-04-27 07:52:40|15569.4|15567.9|15570.1|15568.6|15571.4|15569.9|15569.4|15567.9|89
1651045970000|2022-04-27 07:52:50|15570.4|15568.9|15570.4|15568.9|15571.7|15570.2|15570.4|15568.9|92
1651045980000|2022-04-27 07:53:00|15571.4|15569.9|15567.4|15565.9|15571.4|15569.9|15567.4|15565.9|236
1651045990000|2022-04-27 07:53:10|15568.1|15566.6|15567.1|15565.6|15568.1|15566.6|15567.1|15565.6|11
1651046000000|2022-04-27 07:53:20|15566.4|15564.9|15564.4|15562.9|15566.4|15564.9|15564.4|15562.9|35
1651046010000|2022-04-27 07:53:30|15564.1|15562.6|15561.1|15559.6|15564.1|15562.6|15561.1|15559.6|251
1651046020000|2022-04-27 07:53:40|15561.6|15560.1|15564.4|15562.9|15564.4|15562.9|15561.4|15559.9|198
1651046030000|2022-04-27 07:53:50|15565.1|15563.6|15562.4|15560.9|15565.1|15563.6|15562.4|15560.9|33
1651046040000|2022-04-27 07:54:00|15562.1|15560.6|15563.1|15561.6|15563.4|15561.6|15561.1|15559.6|88
1651046050000|2022-04-27 07:54:10|15563.4|15561.9|15564.4|15561.9|15564.4|15562.6|15562.4|15560.9|40
1651046060000|2022-04-27 07:54:20|15563.8|15562.3|15563.4|15561.9|15564.4|15562.6|15563.4|15561.9|161
1651046070000|2022-04-27 07:54:30|15562.7|15561.2|15562.4|15560.9|15563.1|15561.6|15562.4|15560.9|120
1651046080000|2022-04-27 07:54:40|15562.1|15559.9|15562.4|15559.9|15562.4|15560.6|15560.1|15558.6|88
1651046090000|2022-04-27 07:54:50|15561.4|15560.2|15559.8|15558.3|15562.4|15560.9|15559.1|15557.6|591
1651046100000|2022-04-27 07:55:00|15561.4|15558.9|15562.4|15560.9|15563.1|15561.6|15561.1|15558.9|302
1651046110000|2022-04-27 07:55:10|15563.1|15561.6|15561.1|15559.6|15563.4|15561.6|15561.1|15559.6|38
1651046120000|2022-04-27 07:55:20|15560.1|15558.6|15558.8|15557.3|15560.1|15558.6|15557.8|15556.3|56
1651046130000|2022-04-27 07:55:30|15557.8|15556.3|15556.8|15555.3|15559.8|15558.3|15556.8|15555.3|541
1651046140000|2022-04-27 07:55:40|15555.8|15554.3|15556.8|15555.3|15556.8|15555.3|15555.8|15554.3|108
1651046150000|2022-04-27 07:55:50|15555.8|15554.3|15557.8|15556.3|15557.8|15556.3|15554.8|15553.3|383
1651046160000|2022-04-27 07:56:00|15556.8|15555.3|15557.8|15556.3|15557.8|15556.3|15556.8|15554.3|84
1651046170000|2022-04-27 07:56:10|15558.8|15557.1|15556.8|15555.3|15559.8|15558.3|15555.8|15554.3|241
1651046180000|2022-04-27 07:56:20|15555.8|15554.3|15556.8|15555.3|15557.8|15555.3|15555.8|15553.3|175
1651046190000|2022-04-27 07:56:30|15555.8|15554.3|15555.8|15554.3|15556.1|15554.3|15554.8|15553.3|109
1651046200000|2022-04-27 07:56:40|15554.8|15553.3|15554.8|15552.3|15555.8|15554.3|15554.3|15552.1|144
1651046210000|2022-04-27 07:56:50|15554.1|15552.6|15555.8|15554.3|15555.8|15554.3|15553.8|15552.3|287
1651046220000|2022-04-27 07:57:00|15554.8|15553.3|15553.8|15552.3|15554.8|15553.3|15553.8|15552.1|59
1651046230000|2022-04-27 07:57:10|15553.4|15551.9|15552.8|15551.3|15553.8|15552.3|15552.8|15551.1|224
1651046240000|2022-04-27 07:57:20|15551.8|15550.3|15551.3|15549.8|15554.1|15551.9|15550.8|15549.1|122
1651046250000|2022-04-27 07:57:30|15551.1|15549.6|15551.8|15550.3|15552.8|15551.3|15550.8|15549.3|41
1651046260000|2022-04-27 07:57:40|15550.8|15549.3|15550.8|15549.3|15551.8|15550.3|15549.8|15548.3|251
1651046270000|2022-04-27 07:57:50|15551.8|15550.3|15551.8|15550.3|15552.8|15550.6|15551.8|15549.3|123
1651046280000|2022-04-27 07:58:00|15550.8|15549.3|15551.8|15550.3|15552.8|15551.3|15550.8|15549.3|100
1651046290000|2022-04-27 07:58:10|15552.8|15551.3|15552.8|15551.3|15553.8|15552.3|15551.8|15550.3|106
1651046300000|2022-04-27 07:58:20|15552.6|15550.3|15553.1|15550.6|15553.1|15551.3|15551.8|15550.3|27
1651046310000|2022-04-27 07:58:30|15552.8|15550.3|15551.8|15550.3|15552.8|15550.3|15551.8|15549.3|16
1651046320000|2022-04-27 07:58:40|15551.1|15549.6|15549.8|15548.3|15552.1|15549.6|15549.8|15548.1|116
1651046330000|2022-04-27 07:58:50|15548.8|15547.3|15549.8|15548.3|15550.8|15549.3|15548.8|15547.3|130
1651046340000|2022-04-27 07:59:00|15550.1|15547.6|15549.8|15548.3|15550.1|15548.3|15548.8|15547.3|106
1651046350000|2022-04-27 07:59:10|15550.8|15549.3|15548.1|15546.6|15552.8|15551.3|15548.1|15546.6|36
1651046360000|2022-04-27 07:59:20|15548.8|15547.3|15549.8|15548.3|15549.8|15548.3|15548.1|15546.6|126
1651046370000|2022-04-27 07:59:30|15550.8|15549.3|15548.8|15547.3|15550.8|15549.3|15548.1|15546.6|64
1651046380000|2022-04-27 07:59:40|15549.8|15546.6|15548.8|15547.3|15549.8|15547.3|15548.1|15546.6|125
1651046390000|2022-04-27 07:59:50|15549.1|15546.6|15549.8|15548.3|15549.8|15548.3|15548.8|15546.6|168
1651046400000|2022-04-27 08:00:00|15548.8|15547.3|15548.1|15546.6|15548.8|15547.3|15548.1|15545.9|46
1651046410000|2022-04-27 08:00:10|15548.8|15547.3|15548.1|15546.6|15549.1|15547.3|15547.4|15545.9|143
1651046420000|2022-04-27 08:00:20|15547.4|15545.9|15548.8|15546.3|15548.8|15547.3|15545.8|15544.3|161
1651046430000|2022-04-27 08:00:30|15547.8|15545.3|15548.8|15547.3|15548.8|15547.3|15546.8|15545.3|82
1651046440000|2022-04-27 08:00:40|15548.6|15546.1|15546.8|15545.3|15549.1|15547.6|15546.8|15545.3|144
1651046450000|2022-04-27 08:00:50|15546.4|15544.9|15544.8|15543.3|15546.8|15545.3|15544.8|15543.3|228
1651046460000|2022-04-27 08:01:00|15545.8|15544.3|15544.8|15543.3|15545.8|15544.3|15544.8|15543.3|163
1651046470000|2022-04-27 08:01:10|15544.1|15542.3|15544.8|15542.3|15545.1|15543.3|15543.6|15541.1|161
1651046480000|2022-04-27 08:01:20|15543.8|15542.1|15545.8|15544.3|15546.8|15544.9|15543.6|15542.1|144
1651046490000|2022-04-27 08:01:30|15545.1|15543.3|15544.8|15543.3|15545.1|15543.6|15544.6|15543.1|62
1651046500000|2022-04-27 08:01:40|15543.6|15542.1|15543.3|15541.8|15543.6|15542.1|15542.6|15541.1|75
1651046510000|2022-04-27 08:01:50|15543.6|15542.1|15544.8|15542.3|15544.8|15543.3|15542.6|15541.1|23
1651046520000|2022-04-27 08:02:00|15545.8|15543.3|15544.8|15543.3|15545.8|15544.3|15544.8|15542.3|134
1651046530000|2022-04-27 08:02:10|15544.4|15542.9|15543.6|15542.1|15544.8|15543.3|15543.6|15542.1|90
1651046540000|2022-04-27 08:02:20|15542.6|15541.1|15539.6|15538.1|15542.6|15541.1|15539.6|15538.1|49
1651046550000|2022-04-27 08:02:30|15541.6|15540.1|15541.6|15540.1|15542.6|15541.1|15540.6|15539.1|98
1651046560000|2022-04-27 08:02:40|15542.6|15541.1|15543|15540.5|15543|15541.5|15542|15540.5|146
1651046570000|2022-04-27 08:02:50|15542|15541.5|15541|15539.5|15542|15541.5|15540|15538.5|98
1651046580000|2022-04-27 08:03:00|15540|15538.5|15540|15538.5|15541|15539.5|15540|15538.5|68
1651046590000|2022-04-27 08:03:10|15539|15537.5|15541|15539.5|15541|15539.5|15539|15537.5|42
1651046600000|2022-04-27 08:03:20|15542|15540.5|15542|15540.5|15542|15540.5|15540|15538.5|90
1651046610000|2022-04-27 08:03:30|15543|15541.5|15544.3|15541.8|15544.3|15542.5|15542|15540.5|72
1651046620000|2022-04-27 08:03:40|15544|15541.5|15545|15542.5|15545|15543.5|15543|15541.5|495
1651046630000|2022-04-27 08:03:50|15545.3|15543.5|15547|15545.5|15547|15545.5|15544|15542.5|87
1651046640000|2022-04-27 08:04:00|15546.7|15544.5|15548|15546.5|15548|15546.5|15546.7|15544.5|143
1651046650000|2022-04-27 08:04:10|15549|15547.5|15548|15546.5|15549.3|15547.5|15547|15545.5|109
1651046660000|2022-04-27 08:04:20|15549|15547.5|15545|15543.5|15549|15547.5|15545|15543.5|172
1651046670000|2022-04-27 08:04:30|15544|15542.5|15544|15542.5|15544|15542.5|15541|15539.2|179
1651046680000|2022-04-27 08:04:40|15543.7|15541.2|15544|15542.5|15544|15542.5|15543|15541.2|70
1651046690000|2022-04-27 08:04:50|15543|15541.5|15544|15542.5|15544|15542.5|15543|15541.5|45
1651046700000|2022-04-27 08:05:00|15543|15541.5|15543|15541.5|15545|15543.5|15543|15541.5|104
1651046710000|2022-04-27 08:05:10|15542.2|15540.7|15542|15540.5|15543|15541.5|15542|15540.5|45
1651046720000|2022-04-27 08:05:20|15543|15541.5|15545|15543.5|15546.3|15544.5|15543|15541.5|259
1651046730000|2022-04-27 08:05:30|15546.3|15543.8|15546|15544.5|15547|15545.2|15545|15543.2|114
1651046740000|2022-04-27 08:05:40|15547|15545.5|15547|15545.5|15548|15546.5|15546|15544.5|182
1651046750000|2022-04-27 08:05:50|15547.3|15545.8|15544|15542.5|15547.3|15545.8|15544|15542.5|92
1651046760000|2022-04-27 08:06:00|15545|15543.5|15547|15545.5|15547|15545.5|15545|15543.5|101
1651046770000|2022-04-27 08:06:10|15547.7|15545.2|15549|15547.5|15550|15548.5|15547.7|15545.2|355
1651046780000|2022-04-27 08:06:20|15550|15548.5|15549|15547.5|15550|15548.5|15549|15547.5|106
1651046790000|2022-04-27 08:06:30|15548|15546.5|15547|15545.5|15548|15546.5|15547|15545.5|152
1651046800000|2022-04-27 08:06:40|15547.3|15545.8|15547|15545.5|15548|15546.5|15546.3|15544.8|147
1651046810000|2022-04-27 08:06:50|15548|15546.5|15548|15546.5|15548|15546.5|15547|15545.5|108
1651046820000|2022-04-27 08:07:00|15547.5|15546|15546|15544.5|15547.5|15546|15546|15544.5|41
1651046830000|2022-04-27 08:07:10|15545|15543.5|15547|15545.5|15547|15545.5|15544|15542.5|29
1651046840000|2022-04-27 08:07:20|15548|15546.5|15549|15547.5|15550|15548.5|15548|15546.5|63
1651046850000|2022-04-27 08:07:30|15548|15546.5|15550|15547.5|15550|15548.5|15548|15546.5|182
1651046860000|2022-04-27 08:07:40|15549|15547.8|15550|15548.5|15550|15548.5|15549|15547.8|1
1651046870000|2022-04-27 08:07:50|15551|15549.5|15550|15548.5|15551|15549.5|15550|15548.5|130
1651046880000|2022-04-27 08:08:00|15549|15547.5|15549|15547.5|15549|15547.5|15549|15547.5|60
1651046890000|2022-04-27 08:08:10|15548|15546.5|15551|15549.5|15551|15549.5|15548|15546.5|129
1651046900000|2022-04-27 08:08:20|15550.6|15549.1|15550|15548.5|15551|15549.5|15549|15547.5|63
1651046910000|2022-04-27 08:08:30|15549|15547.5|15549|15547.5|15549|15547.5|15549|15547.5|52
1651046920000|2022-04-27 08:08:40|15548|15546.5|15547.3|15544.8|15548.3|15547.5|15546|15544.5|11
1651046930000|2022-04-27 08:08:50|15547|15544.5|15546|15544.5|15547|15545.5|15546|15544.5|15
1651046940000|2022-04-27 08:09:00|15547|15545.5|15550|15548.5|15550|15548.5|15547|15545.5|54
1651046950000|2022-04-27 08:09:10|15549|15547.5|15550|15548.5|15551|15549.5|15549|15547.5|189
1651046960000|2022-04-27 08:09:20|15551|15549.5|15552|15549.5|15552|15550.5|15550.7|15548.5|24
1651046970000|2022-04-27 08:09:30|15551.7|15550.5|15554.6|15553.1|15554.6|15553.1|15551.7|15549.5|73
1651046980000|2022-04-27 08:09:40|15553.5|15552|15552.3|15550.8|15553.6|15552.1|15551.3|15549.8|95
1651046990000|2022-04-27 08:09:50|15551.3|15549.8|15552.3|15550.8|15552.3|15550.8|15551.3|15549.8|74
1651047000000|2022-04-27 08:10:00|15551.3|15549.8|15553.3|15551.8|15553.3|15551.8|15550.3|15548.8|77
1651047010000|2022-04-27 08:10:10|15554.6|15553.1|15555.6|15554.1|15556.6|15555.1|15553.3|15551.8|228
1651047020000|2022-04-27 08:10:20|15555.1|15553.6|15555.6|15554.1|15555.6|15554.1|15554.6|15553.1|129
1651047030000|2022-04-27 08:10:30|15556.6|15555.1|15557.6|15556.1|15557.6|15556.1|15555.6|15554.1|194
1651047040000|2022-04-27 08:10:40|15558.6|15557.1|15558.6|15557.1|15560.6|15558.1|15558.6|15556.8|134
1651047050000|2022-04-27 08:10:50|15559.6|15558.1|15560.6|15559.1|15560.6|15559.1|15558.6|15557.1|272
1651047060000|2022-04-27 08:11:00|15561|15559.5|15564.8|15562.3|15564.8|15563.1|15560.6|15559.1|689
1651047070000|2022-04-27 08:11:10|15564.6|15563.1|15563.6|15562.1|15564.8|15563.1|15563.6|15562.1|41
1651047080000|2022-04-27 08:11:20|15564.6|15563.1|15565.6|15564.1|15565.6|15564.1|15564.6|15563.1|103
1651047090000|2022-04-27 08:11:30|15566.6|15565.1|15565.6|15564.1|15566.6|15565.1|15565.6|15564.1|79
1651047100000|2022-04-27 08:11:40|15566.6|15565.1|15566.8|15565.3|15569.1|15567.6|15566.6|15565.1|247
1651047110000|2022-04-27 08:11:50|15567.8|15566.3|15566.6|15565.1|15567.8|15566.3|15566.6|15565.1|250
1651047120000|2022-04-27 08:12:00|15567|15565.5|15571.1|15569.6|15572.1|15570.6|15567|15565.5|109
1651047130000|2022-04-27 08:12:10|15570.7|15569.2|15567.8|15566.3|15571.1|15569.6|15567.8|15566.3|629
1651047140000|2022-04-27 08:12:20|15568.8|15567.3|15567.8|15566.3|15569.1|15567.6|15567.8|15566.3|137
1651047150000|2022-04-27 08:12:30|15566.8|15565.3|15565.6|15564.1|15568.1|15566.3|15565.6|15564.1|81
1651047160000|2022-04-27 08:12:40|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|15563.6|15562.1|91
1651047170000|2022-04-27 08:12:50|15563.6|15562.1|15564.6|15563.1|15564.6|15563.1|15563.6|15562.1|93
1651047180000|2022-04-27 08:13:00|15565.3|15562.8|15564.6|15563.1|15566.8|15565.3|15563.6|15562.1|133
1651047190000|2022-04-27 08:13:10|15563.8|15562.1|15563.6|15562.1|15563.8|15562.3|15563.6|15562.1|33
1651047200000|2022-04-27 08:13:20|15561.6|15560.1|15562.6|15561.1|15563.6|15562.1|15561.6|15560.1|59
1651047210000|2022-04-27 08:13:30|15563.6|15562.1|15562.6|15560.1|15563.6|15562.1|15561.6|15560.1|70
1651047220000|2022-04-27 08:13:40|15561.8|15560.3|15560.6|15559.1|15561.8|15560.3|15558.6|15557.1|161
1651047230000|2022-04-27 08:13:50|15561.6|15560.1|15561.6|15560.1|15561.6|15560.1|15561.6|15559.1|12
1651047240000|2022-04-27 08:14:00|15561.1|15559.6|15560.6|15559.1|15561.6|15560.1|15560.6|15559.1|74
1651047250000|2022-04-27 08:14:10|15561.3|15558.8|15562.6|15561.1|15562.6|15561.1|15561.3|15558.8|80
1651047260000|2022-04-27 08:14:20|15563.6|15562.1|15562.6|15561.1|15563.6|15562.1|15562.6|15561.1|67
1651047270000|2022-04-27 08:14:30||15560.1||15560.1||15560.1||15560.1|29
1651047280000|2022-04-27 08:14:40|15561.8|15560.3|15562.6|15561.1|15563.6|15562.1|15561.6|15560.1|124
1651047290000|2022-04-27 08:14:50|15563.6|15562.1|15562.6|15561.1|15563.6|15562.1|15562.6|15561.1|57
1651047300000|2022-04-27 08:15:00|15561.6|15560.1|15560.6|15559.1|15562.6|15561.1|15560.6|15559.1|176
1651047310000|2022-04-27 08:15:10|15559.6|15558.1|15560.6|15559.1|15561.8|15560.1|15559.6|15558.1|56
1651047320000|2022-04-27 08:15:20|15559.6|15558.1|15560.6|15558.1|15560.8|15559.1|15559.6|15558.1|136
1651047330000|2022-04-27 08:15:30|15559.8|15558.3|15561.6|15560.1|15561.8|15560.1|15559.6|15557.8|71
1651047340000|2022-04-27 08:15:40|15562.6|15561.1|15561.6|15560.1|15562.6|15561.1|15561.6|15560.1|19
1651047350000|2022-04-27 08:15:50|15560.6|15559.1|15561.6|15560.1|15561.6|15560.1|15560.6|15559.1|52
1651047360000|2022-04-27 08:16:00|15561|15559.5|15559.6|15558.1|15561|15559.5|15559.6|15558.1|65
1651047370000|2022-04-27 08:16:10|15560.6|15559.1|15560.6|15559.1|15561.6|15560.1|15560.6|15559.1|37
1651047380000|2022-04-27 08:16:20|15561.6|15560.1|15562.6|15561.1|15562.6|15561.1|15561.6|15560.1|18
1651047390000|2022-04-27 08:16:30|15563.3|15560.8|15560.6|15559.1|15563.6|15562.1|15560.6|15559.1|124
1651047400000|2022-04-27 08:16:40|15561|15559.5|15562.6|15560.1|15562.6|15561.1|15561|15559.1|33
1651047410000|2022-04-27 08:16:50|15562.3|15559.8|15562.6|15561.1|15562.6|15561.1|15561.6|15559.8|19
1651047420000|2022-04-27 08:17:00|15563.6|15562.1|15562.6|15561.1|15563.6|15562.1|15562.6|15561.1|58
1651047430000|2022-04-27 08:17:10|15562|15560.5|15561.6|15560.1|15562.6|15561.1|15561.6|15559.8|52
1651047440000|2022-04-27 08:17:20|||||||||8
1651047450000|2022-04-27 08:17:30|15562.6|15560.8|15561.6|15560.1|15562.6|15561.1|15561.6|15560.1|24
1651047460000|2022-04-27 08:17:40|15562.6|15561.1|15562.6|15561.1|15562.6|15561.1|15562.6|15561.1|15
1651047470000|2022-04-27 08:17:50|15562.1|15560.6|15562.6|15561.1|15562.6|15561.1|15561.6|15560.1|117
1651047480000|2022-04-27 08:18:00|15562.3|15560.1|15563.6|15562.1|15563.6|15562.1|15561.6|15560.1|121
1651047490000|2022-04-27 08:18:10|15564.6|15561.1|15564.6|15563.1|15564.6|15563.1|15564.6|15561.1|133
1651047500000|2022-04-27 08:18:20|15563.6|15562.1|15563.6|15562.1|15563.6|15562.1|15563.6|15562.1|19
1651047510000|2022-04-27 08:18:30|15564|15562.5|15566.8|15565.3|15566.8|15565.3|15563.6|15562.1|209
1651047520000|2022-04-27 08:18:40|15565.6|15564.1|15566.8|15565.3|15566.8|15565.3|15565.6|15564.1|114
1651047530000|2022-04-27 08:18:50|15566.3|15564.8|15565.6|15564.1|15566.8|15565.3|15565.6|15563.1|58
1651047540000|2022-04-27 08:19:00|15566.6|15565.1|15564.6|15563.1|15566.8|15565.3|15564.6|15563.1|59
1651047550000|2022-04-27 08:19:10|15563.6|15562.1|15565.6|15564.1|15565.6|15564.1|15563.6|15562.1|148
1651047560000|2022-04-27 08:19:20|15565.3|15563.1|15565.6|15564.1|15565.6|15564.1|15564.6|15563.1|7
1651047570000|2022-04-27 08:19:30|15566.8|15565.3|15566.8|15565.3|15566.8|15565.3|15565.6|15564.1|34
1651047580000|2022-04-27 08:19:40|15566.3|15564.8|15564.6|15563.1|15566.3|15564.8|15564.6|15563.1|116
1651047590000|2022-04-27 08:19:50|15565.6|15564.1|15565.6|15563.1|15565.6|15564.1|15565.6|15563.1|30
1651047600000|2022-04-27 08:20:00|15564.6|15564.1|15566.8|15565.3|15566.8|15565.3|15563.6|15562.1|207
1651047610000|2022-04-27 08:20:10|15567.8|15566.3|15567.8|15566.3|15567.8|15566.3|15566.8|15565.3|53
1651047620000|2022-04-27 08:20:20|15566.8|15565.3|15564.6|15563.1|15566.8|15565.3|15564.6|15563.1|34
1651047630000|2022-04-27 08:20:30|15565.6|15563.3|15564.6|15563.1|15565.6|15564.1|15564.6|15562.8|59
1651047640000|2022-04-27 08:20:40|15565.6|15564.1|15566.8|15565.3|15566.8|15565.3|15565.6|15564.1|83
1651047650000|2022-04-27 08:20:50|15566.3|15564.8|15566.8|15565.3|15567.8|15566.3|15565.6|15564.1|65
1651047660000|2022-04-27 08:21:00|15567.8|15566.3|15567.4|15565.9|15567.8|15566.3|15566.8|15565.9|18
1651047670000|2022-04-27 08:21:10|15567.8|15566.3|15572.8|15571.3|15572.8|15571.3|15567.8|15566.3|263
1651047680000|2022-04-27 08:21:20|15572.6|15571.1|15575.6|15574.1|15575.8|15574.3|15571.8|15570.3|335
1651047690000|2022-04-27 08:21:30|15574.8|15573.3|15576.8|15575.3|15576.8|15575.3|15574.8|15573.3|296
1651047700000|2022-04-27 08:21:40|15575.8|15574.3|15573.8|15572.3|15575.8|15574.3|15572.8|15571.3|214
1651047710000|2022-04-27 08:21:50|15572.8|15571.3|15574.8|15573.3|15574.8|15573.3|15572.8|15571.3|135
1651047720000|2022-04-27 08:22:00|15574.6|15572.3|15574.8|15572.3|15575.1|15573.3|15573.8|15572.1|76
1651047730000|2022-04-27 08:22:10|15573.8|15572.1|15571.8|15570.3|15574.8|15573.3|15571.8|15570.3|33
1651047740000|2022-04-27 08:22:20|15570.8|15569.3|15571.8|15570.3|15571.8|15570.3|15570.8|15569.3|151
1651047750000|2022-04-27 08:22:30|15572.8|15571.3|15573.8|15572.3|15573.8|15572.3|15572.8|15571.3|79
1651047760000|2022-04-27 08:22:40|15572.8|15571.3|15572.8|15571.3|15572.8|15571.3|15571.8|15570.3|102
1651047770000|2022-04-27 08:22:50|15571.8|15570.3|15570.8|15569.3|15571.8|15570.3|15570.8|15569.1|12
1651047780000|2022-04-27 08:23:00|15571.8|15570.3|15569.8|15568.3|15572.1|15570.3|15569.8|15568.3|131
1651047790000|2022-04-27 08:23:10|15570.8|15569.3|15571.8|15570.3|15571.8|15570.3|15570.8|15569.3|81
1651047800000|2022-04-27 08:23:20|||||||||5
1651047810000|2022-04-27 08:23:30|15572.8|15571.3|15572.8|15571.3|15572.8|15571.3|15572.6|15570.1|130
1651047820000|2022-04-27 08:23:40|15571.8|15570.3|15569.8|15568.3|15571.8|15570.3|15569.8|15568.3|316
1651047830000|2022-04-27 08:23:50|15569.1|15567.6|15569.8|15568.3|15569.8|15568.3|15569.1|15567.6|57
1651047840000|2022-04-27 08:24:00|15569.4|15567.9|15571.8|15570.3|15571.8|15570.3|15569.1|15567.6|75
1651047850000|2022-04-27 08:24:10|15570.8|15569.3|15571.8|15570.3|15571.8|15570.3|15570.8|15569.3|26
1651047860000|2022-04-27 08:24:20|15570.8|15569.3|15570.8|15569.3|15570.8|15569.3|15569.1|15567.6|93
1651047870000|2022-04-27 08:24:30|15570.4|15568.9|15569.8|15568.3|15570.8|15569.3|15569.8|15568.3|117
1651047880000|2022-04-27 08:24:40|15568.8|15567.3|15570.8|15569.3|15570.8|15569.3|15568.8|15567.3|39
1651047890000|2022-04-27 08:24:50|15571.8|15570.3|15571.8|15570.3|15572.1|15570.3|15570.8|15569.3|158
1651047900000|2022-04-27 08:25:00|15570.8|15569.3|15571.8|15570.3|15571.8|15570.3|15570.8|15569.3|41
1651047910000|2022-04-27 08:25:10|||||||||3
1651047920000|2022-04-27 08:25:20|15570.8|15569.3|15573.8|15572.3|15574.1|15572.6|15570.8|15569.3|375
1651047930000|2022-04-27 08:25:30|15574.1|15572.6|15575.8|15574.3|15575.8|15574.3|15574.1|15572.6|44
1651047940000|2022-04-27 08:25:40|15574.8|15573.3|15576.8|15575.3|15576.8|15575.3|15574.8|15573.3|46
1651047950000|2022-04-27 08:25:50|15577.8|15576.3|15576.8|15574.3|15577.8|15576.3|15575.8|15574.3|147
1651047960000|2022-04-27 08:26:00|15575.8|15575.3|15574.8|15573.3|15575.8|15575.3|15573.8|15572.3|98
1651047970000|2022-04-27 08:26:10|15573.8|15572.3|15574.8|15573.3|15574.8|15573.3|15573.8|15572.1|99
1651047980000|2022-04-27 08:26:20|15573.8|15572.3|15574.8|15573.3|15574.8|15573.3|15573.8|15572.3|84
1651047990000|2022-04-27 08:26:30|15573.8|15572.3|15574.8|15573.3|15574.8|15573.3|15573.8|15572.3|18
1651048000000|2022-04-27 08:26:40|15573.8|15572.3|15574.8|15573.3|15574.8|15573.3|15573.8|15572.3|238
1651048010000|2022-04-27 08:26:50|15575.8|15574.3|15575.8|15574.3|15575.8|15574.3|15575.8|15574.3|78
1651048020000|2022-04-27 08:27:00|15576.8|15575.3|15576.8|15575.3|15576.8|15575.3|15575.8|15574.3|62
1651048030000|2022-04-27 08:27:10|15577.8|15576.3|15575.8|15574.3|15577.8|15576.3|15575.8|15574.3|79
1651048040000|2022-04-27 08:27:20|15576.8|15575.3|15576.8|15575.3|15577.8|15575.3|15575.8|15574.3|36
1651048050000|2022-04-27 08:27:30|15577.8|15575.6|15579.8|15578.3|15579.8|15578.3|15576.8|15575.3|327
1651048060000|2022-04-27 08:27:40|15580.8|15579.3|15579.8|15578.3|15580.8|15579.3|15579.8|15578.3|27
1651048070000|2022-04-27 08:27:50|15580.6|15578.1|15584.1|15581.6|15585.1|15583.6|15580.6|15578.1|655
1651048080000|2022-04-27 08:28:00|15583.8|15582.3|15585.1|15583.6|15585.1|15583.6|15583.1|15580.6|192
1651048090000|2022-04-27 08:28:10|15585.6|15584.1|15589.1|15587.6|15589.1|15587.6|15585.6|15584.1|318
1651048100000|2022-04-27 08:28:20|15589.4|15586.9|15588.1|15586.6|15590.1|15587.6|15586.1|15584.6|287
1651048110000|2022-04-27 08:28:30|15587.1|15585.6|15586.4|15584.9|15587.1|15585.6|15584.4|15582.9|215
1651048120000|2022-04-27 08:28:40|15585.4|15583.9|15584.4|15582.9|15585.7|15584.2|15584.4|15582.9|173
1651048130000|2022-04-27 08:28:50|15585.7|15584.2|15583.4|15581.9|15585.7|15584.2|15583.4|15581.9|105
1651048140000|2022-04-27 08:29:00|15582.4|15580.9|15582.4|15580.9|15583.4|15581.9|15582.4|15580.9|112
1651048150000|2022-04-27 08:29:10|15583.4|15581.9|15582.7|15581.2|15583.4|15581.9|15582.4|15580.9|37
1651048160000|2022-04-27 08:29:20|15582.4|15580.9|15583.4|15581.9|15584.7|15583.2|15582.4|15580.9|79
1651048170000|2022-04-27 08:29:30|15582.4|15580.9|15581.1|15579.6|15582.4|15580.9|15581.1|15579.6|106
1651048180000|2022-04-27 08:29:40|15582.4|15579.9|15583.4|15581.9|15583.4|15581.9|15581.1|15579.6|196
1651048190000|2022-04-27 08:29:50|||||||||21
1651048200000|2022-04-27 08:30:00|15584.7|15583.2|15583.4|15581.9|15584.7|15583.2|15583.4|15581.9|75
1651048210000|2022-04-27 08:30:10|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|15583.4|15581.9|215
1651048220000|2022-04-27 08:30:20|15583.4|15581.9|15584.7|15583.2|15584.7|15583.2|15583.4|15581.9|13
1651048230000|2022-04-27 08:30:30|15583.7|15582.2|15586.4|15584.9|15586.7|15585.2|15583.4|15581.9|176
1651048240000|2022-04-27 08:30:40|15585.7|15584.2|15586.4|15584.9|15586.4|15584.9|15585.4|15583.6|47
1651048250000|2022-04-27 08:30:50|15585.8|15584.3|15586.4|15584.9|15587.7|15586.2|15585.8|15584.3|198
1651048260000|2022-04-27 08:31:00|15587.7|15585.2|15587.7|15586.2|15587.7|15586.2|15587.4|15585.2|88
1651048270000|2022-04-27 08:31:10|15587.4|15585.9|15590.7|15589.2|15590.7|15589.2|15587.4|15585.9|147
1651048280000|2022-04-27 08:31:20|15590.9|15589.4|15589.7|15588.2|15591.7|15590.2|15588.7|15587.2|206
1651048290000|2022-04-27 08:31:30|15589.4|15587.9|15588.7|15587.2|15589.7|15588.2|15588.7|15587.2|17
1651048300000|2022-04-27 08:31:40|15589.7|15588.2|15589.7|15588.2|15589.7|15588.2|15588.7|15587.2|166
1651048310000|2022-04-27 08:31:50|15589.4|15587.9|15590.4|15588.9|15590.4|15588.9|15588.4|15586.9|90
1651048320000|2022-04-27 08:32:00|15591.4|15589.9|15591.7|15590.2|15591.7|15590.2|15590.4|15588.9|37
1651048330000|2022-04-27 08:32:10|15590.4|15588.9|15590.4|15588.9|15591.7|15590.2|15590.4|15588.9|110
1651048340000|2022-04-27 08:32:20|15591.7|15590.2|15590.7|15589.2|15591.7|15590.2|15589.4|15587.9|224
1651048350000|2022-04-27 08:32:30|15590.2|15588.7|15588.4|15586.9|15590.2|15588.7|15588.4|15586.9|80
1651048360000|2022-04-27 08:32:40|15589.4|15587.9|15586.4|15584.9|15589.4|15587.9|15586.4|15584.9|168
1651048370000|2022-04-27 08:32:50|15586.9|15585.4|15585.4|15583.9|15587.7|15586.2|15585.4|15583.9|227
1651048380000|2022-04-27 08:33:00|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|15584.4|15582.9|83
1651048390000|2022-04-27 08:33:10|15586.7|15585.2|15586.4|15584.9|15586.7|15585.2|15585.7|15584.2|252
1651048400000|2022-04-27 08:33:20|15587.4|15585.9|15586.4|15584.9|15588.7|15587.2|15586.4|15584.9|460
1651048410000|2022-04-27 08:33:30|15587.7|15586.2|15586.4|15584.9|15587.7|15586.2|15585.4|15583.6|160
1651048420000|2022-04-27 08:33:40|15586.7|15584.2|15590.7|15589.2|15590.7|15589.2|15586.4|15584.2|119
1651048430000|2022-04-27 08:33:50|15591.7|15590.2|15591.7|15590.2|15591.9|15590.2|15590.7|15588.9|26
1651048440000|2022-04-27 08:34:00|15592.7|15591.2|15592.7|15591.2|15592.7|15591.2|15592.7|15591.2|22
1651048450000|2022-04-27 08:34:10|15593.7|15592.2|15591.7|15589.2|15594.7|15593.2|15590.7|15589.2|186
1651048460000|2022-04-27 08:34:20|15591.4|15589.9|15591.7|15590.2|15592.7|15591.2|15590.7|15589.2|51
1651048470000|2022-04-27 08:34:30|15590.7|15589.2|15587.7|15586.2|15591.7|15589.4|15587.7|15586.2|204
1651048480000|2022-04-27 08:34:40|15588.7|15587.2|15585.7|15584.2|15588.9|15587.2|15585.7|15584.2|141
1651048490000|2022-04-27 08:34:50|15586.7|15584.7|15588.7|15587.2|15588.7|15587.2|15585.7|15584.7|131
1651048500000|2022-04-27 08:35:00|15589.7|15588.2|15588.7|15587.2|15590.7|15589.2|15588.7|15587.2|76
1651048510000|2022-04-27 08:35:10|15587.4|15585.9|15587.4|15585.9|15588.7|15587.2|15587.4|15585.9|227
1651048520000|2022-04-27 08:35:20|15588.4|15586.2|15588.7|15587.2|15588.7|15587.2|15587.4|15585.6|168
1651048530000|2022-04-27 08:35:30|15589.4|15586.9|15588.7|15587.2|15589.4|15587.2|15588.7|15586.9|25
1651048540000|2022-04-27 08:35:40|15588.9|15586.4|15587.7|15586.2|15589.7|15588.2|15586.4|15584.9|175
1651048550000|2022-04-27 08:35:50|15587.4|15585.2|15587.7|15586.2|15587.7|15586.2|15587.2|15585.2|129
1651048560000|2022-04-27 08:36:00|15588.7|15587.2|15585.7|15584.2|15588.7|15587.2|15584.4|15582.9|171
1651048570000|2022-04-27 08:36:10|15586.4|15584.9|15585.7|15584.2|15586.7|15585.2|15585.7|15584.2|20
1651048580000|2022-04-27 08:36:20|15586.7|15585.2|15586.4|15584.9|15586.9|15585.2|15585.7|15584.2|14
1651048590000|2022-04-27 08:36:30|15587.7|15586.2|15586.4|15584.9|15587.7|15586.2|15586.4|15584.9|58
1651048600000|2022-04-27 08:36:40|15585.4|15583.9|15585.7|15584.2|15586.7|15585.2|15585.4|15583.9|16
1651048610000|2022-04-27 08:36:50|15584.7|15583.2|15585.7|15583.2|15585.7|15584.2|15584.4|15582.9|51
1651048620000|2022-04-27 08:37:00|15584.4|15582.9|15584.7|15583.2|15585.7|15584.2|15584.4|15582.9|40
1651048630000|2022-04-27 08:37:10|15583.4|15581.9|15583.4|15581.9|15583.7|15582.2|15583.4|15581.9|5
1651048640000|2022-04-27 08:37:20|15582.4|15580.9|15582.4|15580.9|15583.4|15581.9|15581.1|15579.6|598
1651048650000|2022-04-27 08:37:30|15583.4|15581.9|15581.1|15579.6|15583.4|15581.9|15581.1|15579.6|51
1651048660000|2022-04-27 08:37:40|15580.1|15578.6|15582.7|15581.2|15582.7|15581.2|15580.1|15578.6|100
1651048670000|2022-04-27 08:37:50|15583.4|15581.9|15583.4|15581.9|15583.4|15581.9|15583.4|15581.9|166
1651048680000|2022-04-27 08:38:00|15582.7|15581.2|15582.7|15581.2|15583.7|15581.2|15582.7|15580.9|71
1651048690000|2022-04-27 08:38:10|15583.7|15582.2|15582.7|15581.2|15583.7|15582.2|15582.4|15580.9|139
1651048700000|2022-04-27 08:38:20|15583.7|15582.2|15583.7|15582.2|15584.7|15583.2|15582.7|15581.2|312
1651048710000|2022-04-27 08:38:30|15584.7|15583.2|15585.7|15584.2|15585.7|15584.2|15584.7|15583.2|59
1651048720000|2022-04-27 08:38:40|15586.1|15584.6|15585.7|15584.2|15586.7|15585.2|15584.7|15583.2|83
1651048730000|2022-04-27 08:38:50|15584.7|15583.2|15582.7|15581.2|15584.7|15583.2|15582.7|15580.9|198
1651048740000|2022-04-27 08:39:00|15582.9|15581.4|15582.7|15581.2|15583.7|15582.2|15582.7|15581.2|103
1651048750000|2022-04-27 08:39:10|15581.7|15580.2|15581.4|15579.9|15581.9|15580.4|15580.4|15578.9|176
1651048760000|2022-04-27 08:39:20|15580.4|15578.9|15580.4|15578.9|15580.4|15578.9|15580.1|15578.6|114
1651048770000|2022-04-27 08:39:30|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|15578.4|15576.9|135
1651048780000|2022-04-27 08:39:40|15579.1|15577.6|15580.4|15578.9|15580.4|15578.9|15579.1|15577.6|172
1651048790000|2022-04-27 08:39:50|||||||||4
1651048800000|2022-04-27 08:40:00|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|184
1651048810000|2022-04-27 08:40:10|15578.4|15576.9|15578.4|15576.9|15579.4|15577.9|15578.4|15576.9|134
1651048820000|2022-04-27 08:40:20|15578.9|15577.4|15578.4|15576.9|15579.4|15577.9|15578.4|15576.9|132
1651048830000|2022-04-27 08:40:30|||||||||82
1651048840000|2022-04-27 08:40:40|15579.4|15577.9|15580.4|15577.9|15580.4|15578.9|15577.9|15576.4|173
1651048850000|2022-04-27 08:40:50|15579.4|15578.9|15579.4|15577.9|15580.4|15578.9|15579.4|15577.9|31
1651048860000|2022-04-27 08:41:00|15580.4|15578.9|15579.4|15577.9|15580.4|15578.9|15579.4|15577.9|61
1651048870000|2022-04-27 08:41:10|15579.9|15578.4|15581.4|15579.9|15582.7|15581.2|15579.9|15578.4|464
1651048880000|2022-04-27 08:41:20|15580.4|15578.9|15580.4|15578.9|15580.4|15578.9|15580.4|15578.9|120
1651048890000|2022-04-27 08:41:30|15579.4|15577.9|15581.4|15579.9|15581.4|15579.9|15579.4|15577.9|81
1651048900000|2022-04-27 08:41:40|15580.4|15578.9|15580.4|15578.9|15581.4|15579.2|15580.4|15578.6|61
1651048910000|2022-04-27 08:41:50|15581.4|15579.9|15581.4|15579.9|15582.7|15581.2|15581.4|15579.9|126
1651048920000|2022-04-27 08:42:00|15580.9|15579.4|15581.4|15579.9|15581.4|15579.9|15580.4|15578.6|22
1651048930000|2022-04-27 08:42:10|15580.4|15578.9|15581.4|15579.9|15581.4|15579.9|15580.4|15578.9|20
1651048940000|2022-04-27 08:42:20|15580.4|15578.9|15580.4|15578.9|15581.4|15579.2|15579.4|15577.9|26
1651048950000|2022-04-27 08:42:30|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|17
1651048960000|2022-04-27 08:42:40|15578.4|15576.9|15578.4|15576.9|15579.4|15577.9|15578.4|15576.9|176
1651048970000|2022-04-27 08:42:50|15579.4|15577.9|15578.4|15576.9|15579.7|15577.9|15578.4|15576.9|14
1651048980000|2022-04-27 08:43:00|||||||||4
1651048990000|2022-04-27 08:43:10|||||||||125
1651049000000|2022-04-27 08:43:20|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|15579.1|15577.6|14
1651049010000|2022-04-27 08:43:30|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|19
1651049020000|2022-04-27 08:43:40|15579.4|15577.9|15578.4|15576.9|15579.4|15577.9|15577.9|15576.4|185
1651049030000|2022-04-27 08:43:50|||||||||1
1651049050000|2022-04-27 08:44:10|15577.4|15575.9|15577.4|15575.9|15578.4|15576.9|15577.4|15575.6|131
1651049060000|2022-04-27 08:44:20|15578.4|15576.9|15577.4|15575.9|15578.4|15576.9|15577.4|15575.9|22
1651049070000|2022-04-27 08:44:30|15576.1|15574.6|15575.1|15573.6|15576.1|15574.6|15575.1|15573.6|65
1651049080000|2022-04-27 08:44:40|15574.1|15572.6|15575.1|15573.6|15575.1|15573.6|15574.1|15572.6|446
1651049090000|2022-04-27 08:44:50|15575.6|15574.1|15576.1|15574.6|15576.1|15574.6|15575.1|15573.6|71
1651049100000|2022-04-27 08:45:00|15575.1|15573.6|15579.4|15577.9|15579.4|15577.9|15575.1|15573.6|194
1651049110000|2022-04-27 08:45:10|15578.4|15576.9|15579.4|15577.9|15579.4|15577.9|15578.4|15576.9|85
1651049120000|2022-04-27 08:45:20|15578.7|15576.9|15579.4|15577.9|15579.4|15577.9|15578.4|15576.9|11
1651049130000|2022-04-27 08:45:30|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|24
1651049140000|2022-04-27 08:45:40|15578.9|15577.4|15579.4|15577.9|15579.4|15577.9|15578.9|15577.4|8
1651049150000|2022-04-27 08:45:50|15578.4|15576.9|15578.4|15576.9|15579.4|15577.9|15578.4|15576.9|136
1651049160000|2022-04-27 08:46:00|15579.4|15577.9|15580.4|15577.9|15580.7|15578.9|15579.4|15577.9|98
1651049170000|2022-04-27 08:46:10|15579.4|15578.4|15580.4|15578.9|15581.4|15579.9|15579.4|15577.9|37
1651049180000|2022-04-27 08:46:20|||||||||5
1651049190000|2022-04-27 08:46:30|15581.4|15579.9|15582.7|15581.2|15582.7|15581.2|15581.4|15579.9|54
1651049200000|2022-04-27 08:46:40|15581.4|15579.9|15579.4|15577.9|15581.7|15579.9|15579.4|15577.9|150
1651049210000|2022-04-27 08:46:50|15578.4|15576.9|15579.4|15577.9|15579.4|15577.9|15578.4|15576.9|49
1651049220000|2022-04-27 08:47:00|15580.4|15578.9|15580.4|15578.9|15580.4|15578.9|15579.4|15577.9|66
1651049240000|2022-04-27 08:47:20|15581.4|15579.9|15581.4|15579.9|15581.4|15579.9|15580.4|15578.6|119
1651049250000|2022-04-27 08:47:30|15582.7|15581.2|15583.7|15582.2|15584.7|15583.2|15582.7|15581.2|97
1651049260000|2022-04-27 08:47:40|15584.7|15583.2|15586.7|15585.2|15586.7|15585.2|15583.7|15582.2|155
1651049270000|2022-04-27 08:47:50|15585.7|15584.2|15586.7|15585.2|15587.7|15586.2|15585.7|15584.2|125
1651049280000|2022-04-27 08:48:00|15585.7|15584.2|15586.7|15585.2|15588.7|15586.2|15585.7|15584.2|240
1651049290000|2022-04-27 08:48:10|15585.7|15584.2|15586.7|15585.2|15587.7|15586.2|15585.7|15584.2|246
1651049300000|2022-04-27 08:48:20|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|53
1651049310000|2022-04-27 08:48:30|15586.7|15585.2|15587.7|15586.2|15588.7|15587.2|15586.7|15584.2|162
1651049320000|2022-04-27 08:48:40|15588.7|15587.2|15587.7|15586.2|15588.7|15587.2|15587.7|15586.2|17
1651049330000|2022-04-27 08:48:50|15588.7|15587.2|15588.7|15587.2|15588.7|15587.2|15588.7|15586.2|10
1651049340000|2022-04-27 08:49:00|15588.2|15586.7|15588.7|15587.2|15588.7|15587.2|15588.2|15586.7|35
1651049350000|2022-04-27 08:49:10|15587.7|15586.2|15586.7|15585.2|15587.7|15586.2|15586.7|15585.2|201
1651049360000|2022-04-27 08:49:20|15587.7|15585.5|15585.7|15584.2|15587.7|15586.2|15584.7|15583.2|125
1651049370000|2022-04-27 08:49:30|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|15586.7|15585.2|89
1651049380000|2022-04-27 08:49:40|15586.4|15584.9|15587.7|15586.2|15587.7|15586.2|15586.4|15584.9|40
1651049390000|2022-04-27 08:49:50|15586.7|15585.2|15587.7|15586.2|15587.7|15586.2|15586.7|15585.2|91
1651049400000|2022-04-27 08:50:00|15588.1|15586.6|15589.7|15588.2|15589.7|15588.2|15588.1|15586.6|157
1651049410000|2022-04-27 08:50:10|15590.7|15589.2|15590.7|15589.2|15591.7|15590.2|15590.7|15589.2|33
1651049420000|2022-04-27 08:50:20|15589.7|15588.2|15589.7|15588.2|15589.7|15588.2|15589.7|15588.2|79
1651049430000|2022-04-27 08:50:30|15588.7|15587.2|15590.7|15588.2|15591|15589.2|15588.7|15587.2|17
1651049440000|2022-04-27 08:50:40|15591.7|15589.2|15592.7|15591.2|15592.7|15591.2|15591.7|15589.2|80
1651049450000|2022-04-27 08:50:50|15591.7|15590.2|15591.7|15590.2|15592.7|15591.2|15591.7|15589.9|62
1651049460000|2022-04-27 08:51:00|15591.2|15589.7|15591.7|15590.2|15591.7|15590.2|15591.2|15589.7|100
1651049470000|2022-04-27 08:51:10|15592.7|15591.2|15591.7|15590.2|15592.7|15591.2|15591.7|15590.2|44
1651049480000|2022-04-27 08:51:20|15592.7|15591.2|15591.7|15590.2|15592.7|15591.2|15591.7|15590.2|91
1651049490000|2022-04-27 08:51:30|15590.7|15589.2|15587.7|15586.2|15590.7|15589.2|15587.7|15586.2|89
1651049500000|2022-04-27 08:51:40|15586.7|15585.2|15589.7|15588.2|15590.7|15588.7|15586.7|15585.2|82
1651049510000|2022-04-27 08:51:50|15590.7|15589.2|15590.7|15589.2|15590.7|15589.2|15590.7|15589.2|42
1651049520000|2022-04-27 08:52:00|15592.7|15591.2|15594.7|15593.2|15595.2|15593.5|15592.7|15591.2|108
1651049530000|2022-04-27 08:52:10|15596|15594.5|15597|15595.5|15597.2|15595.5|15595.7|15594.2|313
1651049540000|2022-04-27 08:52:20|15598.2|15596.7|15597|15595.5|15598.2|15596.7|15595.7|15594.2|76
1651049550000|2022-04-27 08:52:30|15596.7|15594.2|15596|15594.5|15597.2|15595.7|15595.7|15594.2|180
1651049560000|2022-04-27 08:52:40|15597|15595.5|15597|15595.5|15597.2|15595.7|15596|15594.5|73
1651049570000|2022-04-27 08:52:50|15598.2|15596.7|15597|15595.5|15598.2|15596.7|15596|15594.5|79
1651049580000|2022-04-27 08:53:00|15598.2|15596.7|15597|15595.5|15598.2|15596.7|15597|15595.5|28
1651049590000|2022-04-27 08:53:10|15596|15594.5|15596|15594.5|15597.2|15595.7|15594.7|15593.2|110
1651049600000|2022-04-27 08:53:20|15595|15593.5|15594.7|15593.2|15595|15593.5|15594.7|15593.2|27
1651049610000|2022-04-27 08:53:30|15596|15594.5|15594.7|15593.2|15596|15594.5|15594.7|15593.2|100
1651049620000|2022-04-27 08:53:40|15596|15594.5|15597|15595.5|15597|15595.5|15595.7|15594.2|61
1651049630000|2022-04-27 08:53:50|15598.2|15595.7|15597|15595.5|15598.2|15596.7|15595.7|15594.2|103
1651049640000|2022-04-27 08:54:00|15596.7|15595.2|15593.7|15592.2|15597.2|15595.2|15592.7|15591.2|148
1651049650000|2022-04-27 08:54:10|15594.7|15593.2|15592.7|15591.2|15594.7|15593.2|15592.7|15591.2|39
1651049660000|2022-04-27 08:54:20|15591.7|15590.2|15590.7|15589.2|15591.7|15590.2|15589.7|15588.2|83
1651049670000|2022-04-27 08:54:30|15591.7|15590.2|15591.7|15590.2|15592.7|15591.2|15591.7|15590.2|118
1651049680000|2022-04-27 08:54:40|15592.7|15591.2|15591.7|15590.2|15592.7|15591.2|15591.7|15590.2|19
1651049690000|2022-04-27 08:54:50|15592.2|15590.7|15592.7|15591.2|15593.7|15592.2|15591.7|15589.9|98
1651049700000|2022-04-27 08:55:00|15593.7|15592.2|15592.7|15591.2|15593.7|15592.2|15592.7|15591.2|59
1651049710000|2022-04-27 08:55:10|15593.1|15591.6|15591.7|15590.2|15593.1|15591.6|15590.7|15589.2|138
1651049720000|2022-04-27 08:55:20|15591.4|15589.2|15590.7|15589.2|15591.7|15590.2|15590.7|15589.2|144
1651049730000|2022-04-27 08:55:30|15591.7|15589.9|15590.7|15589.2|15591.7|15590.2|15590.7|15588.9|9
1651049740000|2022-04-27 08:55:40|15591.7|15590.2|15592.7|15591.2|15592.7|15591.2|15591.7|15590.2|224
1651049750000|2022-04-27 08:55:50|15591.7|15590.2|15590.7|15589.2|15593.7|15592.2|15590.7|15589.2|317
1651049760000|2022-04-27 08:56:00|15591.7|15590.2|15591.7|15590.2|15592.7|15591.2|15590.7|15589.2|173
1651049770000|2022-04-27 08:56:10|15590.7|15589.2|15588.7|15587.2|15590.7|15589.2|15588.7|15587.2|73
1651049780000|2022-04-27 08:56:20|15587.7|15586.2|15586.7|15585.2|15588.7|15587.2|15583.4|15581.9|186
1651049790000|2022-04-27 08:56:30|15585.7|15584.2|15585.7|15584.2|15587|15585.2|15585.7|15584.2|104
1651049800000|2022-04-27 08:56:40|15584.7|15583.2|15583.4|15580.9|15584.7|15584.2|15582.4|15580.9|373
1651049810000|2022-04-27 08:56:50|15583.1|15581.6|15580.1|15578.6|15583.7|15581.9|15579.7|15578.2|150
1651049820000|2022-04-27 08:57:00|15579.1|15577.6|15578.1|15576.6|15580.1|15578.6|15577.1|15575.6|347
1651049830000|2022-04-27 08:57:10|15579.1|15576.5|15579.1|15577.6|15580.1|15578.6|15578|15576.5|292
1651049840000|2022-04-27 08:57:20|15578.6|15577.1|15580.1|15578.6|15580.1|15578.6|15577.1|15575.6|161
1651049850000|2022-04-27 08:57:30|15581.1|15579.6|15581.1|15579.6|15583.4|15581.9|15581|15579.5|340
1651049860000|2022-04-27 08:57:40|15582.7|15581.2|15581.1|15579.6|15582.7|15581.2|15581.1|15579.6|138
1651049870000|2022-04-27 08:57:50|15582.7|15580.2|15581.1|15579.6|15582.7|15581.2|15581.1|15579.6|56
1651049880000|2022-04-27 08:58:00|15582.4|15579.9|15582.4|15580.9|15582.7|15581.2|15580.1|15578.6|201
1651049890000|2022-04-27 08:58:10|15582.7|15580.2|15582.7|15581.2|15583.4|15581.9|15581.1|15579.4|149
1651049900000|2022-04-27 08:58:20|15583.4|15581.9|15584.7|15583.2|15584.7|15583.2|15583.4|15581.9|146
1651049910000|2022-04-27 08:58:30|15582.4|15580.9|15581.1|15579.6|15583.4|15581.9|15581.1|15579.6|44
1651049920000|2022-04-27 08:58:40|15580.1|15578.6|15581.1|15579.6|15582.7|15581.2|15580.1|15578.6|133
1651049930000|2022-04-27 08:58:50|15580.6|15579.1|15578.1|15576.6|15580.6|15579.1|15578.1|15576.4|216
1651049940000|2022-04-27 08:59:00|15579.1|15577.6|15580.1|15578.6|15580.1|15578.6|15579.1|15577.6|56
1651049950000|2022-04-27 08:59:10|15579.1|15577.6|15582.4|15579.9|15582.7|15581.2|15579.1|15577.6|344
1651049960000|2022-04-27 08:59:20|15582.1|15580.6|15580.1|15578.6|15582.4|15580.6|15580.1|15578.6|73
1651049970000|2022-04-27 08:59:30|15579.1|15577.6|15579.1|15577.6|15580.1|15578.6|15579.1|15577.6|76
1651049980000|2022-04-27 08:59:40|15580.1|15578.6|15581.1|15579.6|15581.1|15579.6|15579.1|15577.6|71
1651049990000|2022-04-27 08:59:50|15580.1|15578.6|15582.7|15581.2|15582.7|15581.2|15580.1|15578.6|92
1651050000000|2022-04-27 09:00:00|15584|15581.5|15581.1|15579.6|15584|15581.9|15581.1|15579.6|94
1651050010000|2022-04-27 09:00:10|15580.1|15578.6|15580.1|15578.6|15581.1|15579.6|15579.1|15577.6|34
1651050020000|2022-04-27 09:00:20|15579.9|15577.6|15578.1|15576.6|15580.1|15578.6|15578.1|15576.6|28
1651050030000|2022-04-27 09:00:30|15577.1|15575.6|15578.1|15575.6|15578.1|15576.1|15577.1|15575.6|334
1651050040000|2022-04-27 09:00:40|15577.1|15576.6|15578.1|15576.6|15579.1|15577.6|15577.1|15575.6|66
1651050050000|2022-04-27 09:00:50|15578.7|15577.2|15578.1|15576.6|15578.7|15577.2|15577.1|15575.6|76
1651050060000|2022-04-27 09:01:00|15578.7|15577.2|15577.1|15575.6|15578.7|15577.2|15576.9|15575.4|165
1651050070000|2022-04-27 09:01:10|15576.9|15575.4|15573.9|15572.4|15578.1|15576.6|15573.9|15572.4|293
1651050080000|2022-04-27 09:01:20|15574.1|15572.6|15572.9|15571.4|15574.1|15572.6|15572.9|15571.4|226
1651050090000|2022-04-27 09:01:30|15572.6|15570.4|15569.9|15568.4|15573.1|15571.4|15569.9|15568.4|123
1651050100000|2022-04-27 09:01:40|15570.9|15569.4|15570.9|15569.4|15572.1|15570.6|15569.9|15568.4|91
1651050110000|2022-04-27 09:01:50|15571.9|15570.4|15572.1|15570.6|15573.1|15571.4|15571.9|15570.4|43
1651050120000|2022-04-27 09:02:00|15573.1|15571.6|15572.1|15570.6|15573.1|15571.6|15571.1|15569.6|91
1651050130000|2022-04-27 09:02:10|15571.6|15570.1|15570.1|15568.6|15571.6|15570.1|15569.9|15568.4|190
1651050140000|2022-04-27 09:02:20|15569.1|15567.6|15569.1|15567.6|15571.4|15569.6|15569.1|15567.6|309
1651050150000|2022-04-27 09:02:30|15568.1|15566.6|15571.1|15569.6|15571.1|15569.6|15567.9|15566.4|468
1651050160000|2022-04-27 09:02:40|15569.9|15568.6|15569.9|15568.4|15571.4|15569.6|15569.9|15568.4|36
1651050170000|2022-04-27 09:02:50|15569.6|15567.4|15567.9|15566.4|15570.1|15568.4|15567.9|15566.4|69
1651050180000|2022-04-27 09:03:00|15569.1|15567.6|15569.1|15567.6|15569.4|15567.6|15567.9|15566.4|70
1651050190000|2022-04-27 09:03:10|15570.1|15568.6|15571.1|15568.6|15571.1|15569.6|15568.9|15567.4|199
1651050200000|2022-04-27 09:03:20|15570.1|15568.4|15569.9|15567.4|15571.1|15569.6|15569.1|15567.4|19
1651050210000|2022-04-27 09:03:30|15569.6|15568.1|15569.9|15568.4|15571.1|15569.6|15569.1|15567.6|24
1651050220000|2022-04-27 09:03:40|15569.1|15567.4|15569.9|15568.4|15570.1|15568.6|15569.1|15567.4|16
1651050230000|2022-04-27 09:03:50|15570.1|15568.6|15569.9|15568.4|15570.1|15568.6|15569.1|15567.4|59
1651050240000|2022-04-27 09:04:00|15570.1|15568.6|15569.9|15568.4|15570.4|15568.8|15569.1|15567.6|268
1651050250000|2022-04-27 09:04:10|15570.9|15569.4|15573.1|15571.6|15573.1|15571.6|15570.9|15569.4|158
1651050260000|2022-04-27 09:04:20|15572.1|15570.6|15572.1|15570.6|15573.4|15571.6|15572.1|15570.4|235
1651050270000|2022-04-27 09:04:30|15571.1|15569.6|15572.1|15569.6|15572.4|15570.6|15570.6|15569.1|45
1651050280000|2022-04-27 09:04:40|15570.9|15569.4|15574.1|15572.6|15575.1|15572.6|15570.9|15569.4|94
1651050290000|2022-04-27 09:04:50|15575.1|15573.6|15573.9|15572.4|15575.1|15573.6|15573.9|15572.4|72
1651050300000|2022-04-27 09:05:00|15574.1|15572.6|15575.1|15573.6|15575.1|15573.6|15573.7|15572.2|96
1651050310000|2022-04-27 09:05:10|15575.9|15573.4|15575.1|15573.6|15576.1|15573.6|15575.1|15573.4|41
1651050320000|2022-04-27 09:05:20|15574.1|15572.6|15573.9|15572.4|15574.1|15572.6|15570.9|15569.4|400
1651050330000|2022-04-27 09:05:30|15574.1|15572.6|15575.1|15573.6|15575.1|15573.6|15572.9|15571.4|920
1651050340000|2022-04-27 09:05:40|15576.1|15574.6|15575.9|15574.4|15577.1|15574.6|15573.9|15572.4|146
1651050350000|2022-04-27 09:05:50|15576.1|15573.6|15575.9|15574.4|15577.4|15575.6|15575.1|15573.6|118
1651050360000|2022-04-27 09:06:00|15576.1|15574.6|15573.9|15572.4|15576.1|15574.6|15573.9|15572.4|206
1651050370000|2022-04-27 09:06:10|15575.1|15573.6|15575.1|15573.6|15576.1|15574.6|15575.1|15573.6|46
1651050380000|2022-04-27 09:06:20|15574.1|15572.6|15573.1|15571.6|15574.1|15572.6|15573.1|15571.6|90
1651050390000|2022-04-27 09:06:30|15572.9|15571.4|15574.1|15572.6|15575.1|15573.4|15572.9|15571.4|24
1651050400000|2022-04-27 09:06:40|15575.1|15573.6|15576.1|15574.6|15577.1|15575.6|15575.1|15573.6|66
1651050410000|2022-04-27 09:06:50|15577.1|15575.6|15579.1|15576.6|15579.1|15577.6|15577.1|15575.6|231
1651050420000|2022-04-27 09:07:00|15578.1|15577.4|15575.1|15573.6|15579.1|15577.6|15575.1|15573.6|311
1651050430000|2022-04-27 09:07:10|15576.1|15572.6|15576.1|15574.6|15577.1|15575.6|15576.1|15572.6|152
1651050440000|2022-04-27 09:07:20|15577.1|15575.6|15576.1|15574.6|15578.1|15576.6|15575.6|15574.1|194
1651050450000|2022-04-27 09:07:30|15577.1|15575.4|15576.1|15574.6|15577.1|15575.6|15576.1|15574.6|23
1651050460000|2022-04-27 09:07:40|15577.1|15575.6|15578.1|15576.6|15578.1|15576.6|15576.1|15574.6|86
1651050470000|2022-04-27 09:07:50|15578.6|15577.1|15577.1|15575.6|15579.1|15577.6|15575.9|15574.4|30
1651050480000|2022-04-27 09:08:00|15575.9|15574.4|15575.9|15574.4|15577.4|15575.6|15575.1|15573.6|145
1651050490000|2022-04-27 09:08:10|15576.1|15574.6|15575.1|15573.6|15576.1|15574.6|15575.1|15573.6|9
1651050500000|2022-04-27 09:08:20|15573.9|15572.4|15575.1|15573.6|15575.1|15573.6|15573.1|15571.6|102
1651050510000|2022-04-27 09:08:30|15576.1|15574.6|15576.1|15574.6|15576.6|15575.1|15575.9|15574.4|185
1651050520000|2022-04-27 09:08:40|15574.1|15572.6|15574.1|15572.6|15574.1|15572.6|15572.9|15571.4|198
1651050530000|2022-04-27 09:08:50|15574.9|15573.4|15576.1|15573.6|15576.1|15574.6|15574.9|15573.4|88
1651050540000|2022-04-27 09:09:00|15577.1|15574.6|15576.1|15574.6|15577.1|15575.6|15576.1|15574.6|10
1651050550000|2022-04-27 09:09:10|15576.4|15574.9|15580.1|15578.6|15580.1|15578.6|15576.4|15574.9|158
1651050560000|2022-04-27 09:09:20|15579.1|15577.6|15581.1|15579.6|15581.1|15579.6|15579.1|15577.4|132
1651050570000|2022-04-27 09:09:30|15581.4|15578.9|15582.4|15580.9|15582.4|15580.9|15581.1|15578.9|132
1651050580000|2022-04-27 09:09:40|15582.1|15580.6|15582.1|15580.6|15582.1|15580.6|15582.1|15580.6|7
1651050590000|2022-04-27 09:09:50|15581.4|15579.9|15585.1|15583.6|15585.1|15583.6|15581.4|15579.9|185
1651050600000|2022-04-27 09:10:00|15584.1|15582.6|15585.1|15583.6|15585.1|15583.6|15582.1|15580.6|268
1651050610000|2022-04-27 09:10:10|15585.4|15582.9|15585.1|15583.6|15586.1|15584.6|15585.1|15582.9|149
1651050620000|2022-04-27 09:10:20|15586.1|15584.6|15586.1|15584.6|15586.1|15584.6|15586.1|15584.6|43
1651050630000|2022-04-27 09:10:30|15585.1|15583.6|15586.1|15584.6|15586.1|15584.6|15585.1|15583.6|124
1651050640000|2022-04-27 09:10:40|15585.9|15583.6|15585.1|15583.6|15586.6|15584.4|15585.1|15583.4|17
1651050650000|2022-04-27 09:10:50|15585.9|15584.4|15587.1|15585.6|15587.1|15585.6|15585.1|15583.6|135
1651050660000|2022-04-27 09:11:00|15586.1|15584.6|15586.1|15584.6|15587.1|15585.6|15585.9|15583.4|399
1651050670000|2022-04-27 09:11:10|15585.7|15584.2|15585.1|15583.6|15585.7|15584.2|15584.6|15583.1|224
1651050680000|2022-04-27 09:11:20|15586.1|15584.6|15586.1|15584.6|15586.1|15584.6|15585.1|15583.4|227
1651050690000|2022-04-27 09:11:30|15585.1|15583.6|15585.1|15583.6|15586.4|15584.6|15585.1|15583.6|125
1651050700000|2022-04-27 09:11:40|15584.1|15582.6|15584.1|15582.6|15585.1|15583.6|15584.1|15582.6|172
1651050710000|2022-04-27 09:11:50|15585.1|15583.6|15584.1|15582.6|15585.1|15583.6|15584.1|15582.6|118
1651050720000|2022-04-27 09:12:00|15585.1|15583.6|15587.1|15584.6|15587.1|15584.9|15585.1|15583.6|57
1651050730000|2022-04-27 09:12:10|15586.9|15585.4|15586.1|15584.6|15587.1|15585.6|15586.1|15584.6|105
1651050740000|2022-04-27 09:12:20|15585.1|15583.6|15584.1|15582.6|15585.1|15583.6|15583.1|15581.6|22
1651050750000|2022-04-27 09:12:30|15585.1|15583.6|15584.1|15582.6|15585.1|15583.6|15584.1|15582.6|55
1651050760000|2022-04-27 09:12:40|15585.1|15582.4|15585.1|15583.6|15586.1|15584.6|15584.1|15582.4|20
1651050770000|2022-04-27 09:12:50|15584.7|15583.2|15585.1|15583.6|15585.1|15583.6|15584.7|15583.2|114
1651050780000|2022-04-27 09:13:00|15585.6|15584.1|15586.1|15584.6|15586.1|15584.6|15585.6|15584.1|23
1651050790000|2022-04-27 09:13:10|15587.1|15585.6|15586.1|15584.6|15587.1|15585.6|15585.1|15583.6|156
1651050800000|2022-04-27 09:13:20|15585.1|15583.6|15587.1|15585.6|15588.1|15586.6|15585.1|15583.6|178
1651050810000|2022-04-27 09:13:30|15586.7|15585.2|15587.1|15585.6|15587.1|15585.6|15586.1|15584.6|265
1651050820000|2022-04-27 09:13:40|15587.6|15586.1|15587.1|15584.6|15588.1|15586.6|15587.1|15584.6|94
1651050830000|2022-04-27 09:13:50|15586.7|15585.2|15588.1|15586.6|15588.1|15586.6|15586.1|15584.6|63
1651050840000|2022-04-27 09:14:00|15587.9|15585.4|15586.1|15584.6|15588.1|15586.6|15586.1|15584.6|213
1651050850000|2022-04-27 09:14:10|15587.1|15585.6|15588.1|15586.6|15588.1|15586.6|15587.1|15585.4|38
1651050860000|2022-04-27 09:14:20|15589.1|15585.6|15589.1|15586.6|15589.1|15587.6|15588.1|15585.6|118
1651050870000|2022-04-27 09:14:30|15588.1|15586.9|15588.1|15585.6|15589.1|15586.9|15587.6|15585.6|69
1651050880000|2022-04-27 09:14:40|15587.4|15585.9|15588.1|15586.6|15589.1|15587.6|15587.4|15585.4|19
1651050890000|2022-04-27 09:14:50|15589.1|15587.6|15589.1|15587.6|15590.1|15588.6|15588.4|15586.6|282
1651050900000|2022-04-27 09:15:00|15588.6|15587.1|15589.1|15587.6|15590.1|15588.6|15588.1|15586.6|116
1651050910000|2022-04-27 09:15:10|15588.1|15586.6|15590.1|15588.6|15590.1|15588.6|15588.1|15586.6|110
1651050920000|2022-04-27 09:15:20|15589.1|15587.6|15588.1|15586.6|15589.1|15587.6|15588.1|15586.6|34
1651050930000|2022-04-27 09:15:30|15588.9|15586.4|15588.1|15586.6|15589.1|15587.6|15588.1|15586.4|28
1651050940000|2022-04-27 09:15:40|15589.1|15587.6|15589.1|15587.6|15590.1|15588.1|15588.1|15586.6|75
1651050950000|2022-04-27 09:15:50|15588.6|15587.1|15586.1|15584.6|15588.6|15587.1|15585.1|15583.6|108
1651050960000|2022-04-27 09:16:00|15585.1|15583.6|15586.1|15584.6|15586.1|15584.6|15585.1|15583.6|104
1651050970000|2022-04-27 09:16:10|15587.1|15584.4|15587.1|15585.6|15587.1|15585.6|15586.1|15584.4|50
1651050980000|2022-04-27 09:16:20|15586.1|15584.6|15586.1|15584.6|15586.1|15585.6|15586.1|15584.6|5
1651050990000|2022-04-27 09:16:30|15587.1|15585.6|15584.1|15582.6|15588.1|15585.6|15584.1|15582.6|156
1651051000000|2022-04-27 09:16:40|15583.1|15581.6|15584.1|15582.6|15584.1|15582.6|15583.1|15581.6|78
1651051010000|2022-04-27 09:16:50|15585.1|15583.6|15584.1|15582.6|15585.1|15583.6|15584.1|15582.6|23
1651051020000|2022-04-27 09:17:00|15585.1|15583.6|15586.1|15584.6|15586.1|15584.6|15584.1|15582.6|238
1651051030000|2022-04-27 09:17:10|15587.1|15585.6|15586.1|15584.6|15588.1|15586.6|15586.1|15584.6|145
1651051040000|2022-04-27 09:17:20|||||||||10
1651051050000|2022-04-27 09:17:30|15587.1|15585.6|15587.1|15585.6|15587.1|15585.6|15587.1|15585.6|36
1651051060000|2022-04-27 09:17:40|15586.1|15584.6|15586.1|15584.6|15587.1|15585.6|15586.1|15584.6|15
1651051070000|2022-04-27 09:17:50|||||||||81
1651051080000|2022-04-27 09:18:00|15585.1|15583.6|15586.1|15584.6|15586.1|15584.6|15585.1|15583.6|53
1651051090000|2022-04-27 09:18:10|15585.1|15583.6|15584.1|15582.6|15585.1|15583.6|15584.1|15582.6|48
1651051110000|2022-04-27 09:18:30|15583.1|15581.6|15585.1|15583.6|15585.1|15583.6|15583.1|15581.4|172
1651051120000|2022-04-27 09:18:40|15584.1|15582.6|15583.1|15581.6|15584.1|15582.6|15582.1|15580.6|118
1651051130000|2022-04-27 09:18:50|15582.7|15581.2|15582.1|15580.6|15583.1|15581.6|15580.9|15579.4|231
1651051140000|2022-04-27 09:19:00|15583.1|15581.6|15580.9|15579.4|15583.4|15581.6|15580.9|15579.4|166
1651051150000|2022-04-27 09:19:10|15579.9|15578.4|15580.9|15578.4|15580.9|15578.6|15579.3|15577.1|82
1651051160000|2022-04-27 09:19:20|15579.9|15578.6|15580.1|15578.6|15581.1|15578.6|15578.9|15577.4|183
1651051170000|2022-04-27 09:19:30|15581.1|15579.6|15580.1|15578.6|15581.1|15579.6|15580.1|15578.6|72
1651051180000|2022-04-27 09:19:40|15579.7|15578.2|15579.1|15577.6|15580.1|15578.2|15579.1|15577.6|109
1651051190000|2022-04-27 09:19:50|15580.1|15578.6|15581.1|15578.6|15581.1|15579.6|15579.1|15577.6|122
1651051200000|2022-04-27 09:20:00||15579.6||15579.6||15579.6||15579.6|69
1651051210000|2022-04-27 09:20:10|15582.1|15580.6|15583.1|15581.6|15585.1|15583.6|15582.1|15580.6|174
1651051220000|2022-04-27 09:20:20|15583.9|15581.4|15584.1|15582.6|15584.1|15582.6|15583.1|15581.4|76
1651051230000|2022-04-27 09:20:30|15584.4|15581.9|15583.1|15581.6|15584.4|15582.6|15583.1|15581.6|120
1651051240000|2022-04-27 09:20:40|15582.1|15580.6|15583.1|15580.6|15583.1|15580.6|15582.1|15580.6|28
1651051250000|2022-04-27 09:20:50|15582.6|15581.6|15581.1|15579.6|15582.6|15581.6|15581.1|15579.6|35
1651051260000|2022-04-27 09:21:00|15582.1|15580.6|15582.1|15580.6|15582.1|15580.6|15581.1|15579.6|174
1651051270000|2022-04-27 09:21:10|15583.1|15581.6|15583.1|15581.6|15584.1|15582.6|15582.1|15580.6|100
1651051280000|2022-04-27 09:21:20|15582.1|15580.6|15582.1|15580.6|15583.1|15581.6|15582.1|15580.4|16
1651051290000|2022-04-27 09:21:30|15581.6|15580.1|15582.1|15580.6|15582.1|15580.6|15580.9|15579.1|143
1651051300000|2022-04-27 09:21:40|15583.1|15581.6|15583.1|15581.6|15583.1|15581.6|15582.1|15580.6|16
1651051310000|2022-04-27 09:21:50|15582.1|15580.6|15583.1|15581.6|15583.1|15581.6|15581.1|15579.6|205
1651051320000|2022-04-27 09:22:00|15582.1|15580.6|15582.1|15580.6|15582.1|15580.6|15582.1|15580.6|83
1651051330000|2022-04-27 09:22:10|15581.1|15579.6|15579.1|15577.6|15581.1|15579.6|15579.1|15577.6|79
1651051340000|2022-04-27 09:22:20|15580.1|15578.6|15580.1|15578.6|15580.1|15578.6|15580.1|15578.6|1
1651051350000|2022-04-27 09:22:30|15580.6|15579.1|15579.1|15577.6|15582.1|15580.6|15578.9|15577.4|163
1651051360000|2022-04-27 09:22:40|15578.1|15576.6|15576.1|15574.6|15578.1|15576.6|15576.1|15574.6|73
1651051370000|2022-04-27 09:22:50|15577.1|15575.6|15576.1|15574.6|15577.1|15575.6|15575.1|15573.6|57
1651051380000|2022-04-27 09:23:00|15575.1|15573.6|15575.1|15573.6|15575.1|15573.6|15574.1|15572.6|169
1651051390000|2022-04-27 09:23:10|15574.7|15573.2|15575.1|15573.6|15575.1|15573.6|15574.1|15572.6|184
1651051400000|2022-04-27 09:23:20|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|15575.1|15573.4|63
1651051410000|2022-04-27 09:23:30|||||||||3
1651051420000|2022-04-27 09:23:40|15577.1|15575.6|15577.1|15575.6|15578.4|15576.6|15577.1|15574.6|91
1651051430000|2022-04-27 09:23:50|15576.1|15574.6|15575.1|15573.6|15577.1|15574.6|15575.1|15573.6|55
1651051440000|2022-04-27 09:24:00|15576.1|15574.6|15575.1|15573.6|15577.1|15575.6|15574.1|15572.6|667
1651051450000|2022-04-27 09:24:10|||||||||156
1651051460000|2022-04-27 09:24:20|15574.1|15572.6|15572.1|15570.6|15574.1|15572.6|15572.1|15570.4|62
1651051470000|2022-04-27 09:24:30|15571.9|15570.4|15572.9|15571.4|15572.9|15571.4|15571.9|15570.4|209
1651051480000|2022-04-27 09:24:40|15572.6|15570.4|15574.1|15572.6|15575.1|15573.6|15571.9|15570.4|393
1651051490000|2022-04-27 09:24:50|15572.9|15571.4|15575.1|15573.6|15575.4|15573.6|15572.9|15571.4|182
1651051500000|2022-04-27 09:25:00|15576.1|15572.6|15574.9|15572.4|15576.1|15572.6|15574.1|15572.4|12
1651051510000|2022-04-27 09:25:10|15574.1|15572.6|15575.1|15573.6|15576.1|15574.6|15574.1|15572.6|184
1651051520000|2022-04-27 09:25:20|15574.1|15572.6|15573.3|15571.8|15574.1|15572.6|15572.9|15571.4|100
1651051530000|2022-04-27 09:25:30|15573.9|15572.4|15575.1|15573.6|15575.1|15573.6|15573.9|15572.4|35
1651051540000|2022-04-27 09:25:40|15576.1|15574.6|15576.1|15574.6|15576.1|15574.6|15575.1|15573.6|257
1651051550000|2022-04-27 09:25:50|15574.1|15572.6|15576.1|15574.6|15576.1|15574.6|15574.1|15572.6|219
1651051560000|2022-04-27 09:26:00|15577.1|15575.6|15576.1|15574.6|15578.1|15576.6|15576.1|15574.6|77
1651051570000|2022-04-27 09:26:10|15576.6|15575.1|15577.1|15575.6|15577.1|15575.6|15576.6|15575.1|133
1651051580000|2022-04-27 09:26:20|15576.1|15574.6|15576.1|15574.6|15577.1|15575.6|15576.1|15574.6|250
1651051590000|2022-04-27 09:26:30|15577.1|15575.6|15577.1|15575.6|15577.1|15575.6|15576.1|15574.4|184
1651051600000|2022-04-27 09:26:40|15578.1|15576.4|15578.1|15575.6|15578.6|15576.4|15577.1|15575.6|14
1651051610000|2022-04-27 09:26:50|15579.1|15576.6|15577.1|15575.6|15579.1|15577.6|15577.1|15575.4|84
1651051620000|2022-04-27 09:27:00|15576.6|15575.1|15577.1|15575.6|15577.1|15575.6|15576.1|15574.6|19
1651051630000|2022-04-27 09:27:10|15578.1|15576.6|15577.9|15575.4|15578.1|15576.6|15577.1|15575.4|128
1651051640000|2022-04-27 09:27:20|15578.1|15576.6|15579.1|15577.6|15580.1|15578.6|15577.1|15575.6|180
1651051650000|2022-04-27 09:27:30|15580.1|15578.6|15581.1|15579.6|15581.1|15579.6|15579.1|15577.6|363
1651051660000|2022-04-27 09:27:40|15580.1|15578.6|15580.1|15578.6|15580.4|15578.9|15580.1|15578.6|111
1651051670000|2022-04-27 09:27:50|15579.1|15577.6|15579.1|15577.6|15580.1|15578.6|15579.1|15577.4|139
1651051680000|2022-04-27 09:28:00|15580.1|15578.6|15577.1|15575.6|15580.1|15578.6|15577.1|15575.6|398
1651051690000|2022-04-27 09:28:10|15578.1|15576.6|15579.2|15576.7|15579.2|15577.7|15578.1|15576.6|173
1651051700000|2022-04-27 09:28:20|15578.9|15577.4|15579.2|15577.7|15579.2|15577.7|15578.2|15576.7|370
1651051710000|2022-04-27 09:28:30|15580.2|15578.7|15580.2|15578.7|15580.2|15578.7|15580.2|15578.7|155
1651051720000|2022-04-27 09:28:40|15581.2|15579.7|15581.2|15579.7|15581.2|15579.7|15580.2|15579.7|51
1651051730000|2022-04-27 09:28:50|15582.2|15580.7|15582.2|15580.7|15583.2|15581.7|15582.2|15580.7|163
1651051740000|2022-04-27 09:29:00|15581.9|15579.7|15583.2|15581.7|15584.2|15582.7|15581.9|15579.7|209
1651051750000|2022-04-27 09:29:10|15582.2|15580.7|15582.2|15580.7|15583.2|15581.7|15582.2|15580.4|161
1651051760000|2022-04-27 09:29:20|15583.2|15581.7|15582.2|15580.7|15583.2|15581.7|15582.2|15580.7|376
1651051770000|2022-04-27 09:29:30|15581.7|15580.2|15583.2|15581.7|15583.2|15581.7|15581.7|15580.2|191
1651051780000|2022-04-27 09:29:40|15584.2|15582.7|15584.2|15582.7|15584.2|15582.7|15583.2|15581.7|319
1651051790000|2022-04-27 09:29:50|15585.2|15583.7|15586.2|15584.7|15586.2|15584.7|15585.2|15583.7|350
1651051800000|2022-04-27 09:30:00|15585.2|15583.7|15582.2|15580.7|15585.2|15583.7|15582.2|15580.7|549
1651051810000|2022-04-27 09:30:10|15582.4|15580.9|15581.2|15579.7|15582.4|15580.9|15580.2|15578.7|453
1651051820000|2022-04-27 09:30:20|15582.2|15580.7|15580.2|15578.7|15582.4|15580.7|15580.2|15578.7|256
1651051830000|2022-04-27 09:30:30|15580.7|15579.2|15580.2|15578.7|15580.7|15579.2|15580.2|15578.7|685
1651051840000|2022-04-27 09:30:40|15581.2|15579.7|15582.2|15579.7|15582.2|15580.7|15580.2|15578.7|140
1651051850000|2022-04-27 09:30:50|15581.2|15580.1|15583.2|15581.7|15584.2|15582.7|15581.2|15579.7|67
1651051860000|2022-04-27 09:31:00|15584.2||15583.2||15584.2||15583.2||8
1651051870000|2022-04-27 09:31:10|15582.2|15580.7|15583.2|15581.7|15583.2|15581.7|15582.2|15580.4|52
1651051890000|2022-04-27 09:31:30|||||||||22
1651051900000|2022-04-27 09:31:40|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|235
1651051910000|2022-04-27 09:31:50|15583.2|15581.7|15585.2|15582.7|15585.2|15582.7|15583.2|15581.7|34
1651051920000|2022-04-27 09:32:00|15584.2|15582.9|15588.4|15586.9|15590|15588.5|15584.2|15582.9|142
1651051930000|2022-04-27 09:32:10|15589.4|15587.9|15588.4|15586.9|15589.4|15587.9|15587.7|15586.2|85
1651051940000|2022-04-27 09:32:20|||||||||173
1651051950000|2022-04-27 09:32:30|15590|15588.5|15590|15588.5|15590|15588.5|15588.4|15586.9|114
1651051960000|2022-04-27 09:32:40|15589.7|15588.2|15590|15588.5|15590|15588.5|15589.7|15588.2|165
1651051970000|2022-04-27 09:32:50|15588.4|15586.9|15587.4|15585.9|15590|15588.5|15587.4|15585.9|238
1651051980000|2022-04-27 09:33:00|15586.4|15584.9|15586.7|15585.2|15586.7|15585.2|15585.4|15583.9|434
1651051990000|2022-04-27 09:33:10|15586.4|15584.9|15586.4|15584.9|15586.7|15585.2|15585.4|15583.7|49
1651052000000|2022-04-27 09:33:20|15586.7|15585.2|15587.4|15585.9|15587.4|15585.9|15586.4|15584.9|213
1651052010000|2022-04-27 09:33:30|15588.4|15586.9|15587.4|15585.9|15588.4|15586.9|15587.4|15585.9|141
1651052020000|2022-04-27 09:33:40|15588.4|15586.9|15591|15589.5|15591|15589.5|15588.4|15586.9|124
1651052030000|2022-04-27 09:33:50|15592|15590.5|15592|15590.5|15592|15590.5|15592|15590.5|75
1651052040000|2022-04-27 09:34:00|15593|15591.5|15591|15589.5|15593|15591.5|15591|15589.5|92
1651052050000|2022-04-27 09:34:10|15592|15590.5|15591|15589.5|15592.2|15590.5|15591|15589.5|25
1651052060000|2022-04-27 09:34:20|15592|15590.5|15592|15590.5|15592|15590.5|15592|15590.5|14
1651052070000|2022-04-27 09:34:30|15591|15589.5|15593|15591.5|15593|15591.5|15591|15589.5|445
1651052080000|2022-04-27 09:34:40|15592|15590.5|15592|15590.5|15592|15590.5|15592|15590.5|380
1651052090000|2022-04-27 09:34:50|15593|15591.5|15591|15589.5|15593|15591.5|15591|15589.5|144
1651052100000|2022-04-27 09:35:00|15590|15588.5|15590|15588.5|15590|15588.5|15588.7|15587.2|301
1651052110000|2022-04-27 09:35:10|15589.7|15588.2|15587.7|15586.2|15589.7|15588.2|15587.7|15586.2|42
1651052120000|2022-04-27 09:35:20|||||||||30
1651052130000|2022-04-27 09:35:30|15588.7|15587.2|15587.7|15586.2|15588.7|15587.2|15586.7|15585.2|469
1651052140000|2022-04-27 09:35:40|15588.7|15587.2|15587.7|15585.2|15588.7|15587.2|15586.7|15585.2|106
1651052150000|2022-04-27 09:35:50|15587.4|15585.9|15586.7|15585.2|15587.7|15586.2|15586.7|15585.2|34
1651052160000|2022-04-27 09:36:00|15587.7|15585.7|15588.7|15587.2|15588.7|15587.2|15586.7|15585.7|103
1651052180000|2022-04-27 09:36:20|15590|15588.5|15587.7|15586.2|15590|15588.5|15587.7|15586.2|96
1651052190000|2022-04-27 09:36:30|15586.7|15585.2|15584.7|15583.2|15586.7|15585.2|15584.7|15582.9|65
1651052200000|2022-04-27 09:36:40|15585.7|15584.2|15584.7|15583.2|15585.7|15584.2|15584.7|15583.2|18
1651052210000|2022-04-27 09:36:50|15583.7|15582.2|15583.7|15582.2|15583.7|15582.2|15583.7|15582.2|84
1651052220000|2022-04-27 09:37:00|15584.2|15582.7|15585|15582.5|15585|15583.2|15583.7|15582.2|165
1651052230000|2022-04-27 09:37:10|15584.7|15582.2|15584.7|15583.2|15585|15583.2|15582.7|15581.2|93
1651052240000|2022-04-27 09:37:20|15583.7|15582.2|15583.7|15582.2|15584.7|15583.2|15583.7|15582.2|71
1651052250000|2022-04-27 09:37:30|15584.4|15581.9|15582.7|15581.2|15584.4|15582.2|15582.7|15581.2|118
1651052260000|2022-04-27 09:37:40|15581.7|15580.2|15577.7|15576.2|15581.7|15580.2|15577.7|15576.2|213
1651052270000|2022-04-27 09:37:50|15578.7|15577.2|15579.7|15578.2|15580.7|15579.2|15578.4|15576.9|164
1651052280000|2022-04-27 09:38:00|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15579.7|15578.2|122
1651052290000|2022-04-27 09:38:10|15580.7|15579.2|15580.4|15578.9|15581.7|15580.2|15579.7|15578.2|116
1651052300000|2022-04-27 09:38:20|15580.7|15579.2|15582.7|15581.2|15582.7|15581.2|15580.7|15579.2|271
1651052310000|2022-04-27 09:38:30|15581.7|15580.2|15581.7|15580.2|15582.3|15580.8|15581.7|15580.2|50
1651052320000|2022-04-27 09:38:40|15580.7|15579.2|15581.7|15580.2|15582|15580.5|15580.7|15579.2|178
1651052330000|2022-04-27 09:38:50|15582.3|15580.8|15581.7|15580.2|15582.7|15581.2|15581.7|15580.2|393
1651052340000|2022-04-27 09:39:00|15582.7|15580.5|15581.7|15580.2|15582.7|15580.5|15580.7|15579.2|86
1651052350000|2022-04-27 09:39:10|15580.7|15579.2|15580.7|15579.2|15580.7|15579.2|15578.7|15577.2|745
1651052360000|2022-04-27 09:39:20|15581.3|15579.8|15581.7|15580.2|15582.7|15581.2|15580.7|15579.2|422
1651052370000|2022-04-27 09:39:30|15581.4|15579.9|15581.7|15580.2|15581.7|15580.2|15581.4|15579.9|125
1651052380000|2022-04-27 09:39:40|15581.2|15579.7|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|117
1651052390000|2022-04-27 09:39:50|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|250
1651052400000|2022-04-27 09:40:00|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|241
1651052410000|2022-04-27 09:40:10|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|12
1651052420000|2022-04-27 09:40:20|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|45
1651052430000|2022-04-27 09:40:30|15580.7|15579.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|61
1651052440000|2022-04-27 09:40:40|15581.2|15579.7|15577.7|15575.2|15581.7|15580.2|15576.4|15574.9|255
1651052450000|2022-04-27 09:40:50|15576.7|15574.9|15576.4|15574.9|15577.7|15576.2|15576.4|15574.9|257
1651052460000|2022-04-27 09:41:00|15576|15574.5|15574.4|15572.9|15576.2|15574.5|15574.4|15572.9|315
1651052470000|2022-04-27 09:41:10|15575.4|15573.9|15576.4|15574.9|15577.7|15576.2|15575.4|15573.9|250
1651052480000|2022-04-27 09:41:20|15575.9|15574.4|15575.4|15573.9|15575.9|15574.4|15575.4|15573.9|175
1651052490000|2022-04-27 09:41:30|15576.4|15574.9|15575.4|15572.9|15576.4|15574.9|15574.4|15572.9|50
1651052500000|2022-04-27 09:41:40|15576.2|15573.9|15577.7|15576.2|15577.7|15576.2|15576.2|15573.7|106
1651052510000|2022-04-27 09:41:50|15576.4|15574.9|15577.7|15576.2|15577.7|15576.2|15576.4|15574.9|62
1651052520000|2022-04-27 09:42:00|15578.4|15576.9|15581.7|15580.2|15581.7|15580.2|15578.4|15576.7|190
1651052530000|2022-04-27 09:42:10|15582|15579.5|15581.7|15580.2|15582|15580.2|15580.7|15579.2|72
1651052540000|2022-04-27 09:42:20|15582.2|15580.7|15581.7|15580.2|15582.3|15580.8|15580.7|15579.2|107
1651052550000|2022-04-27 09:42:30|15580.7|15579.2|15579.7|15578.2|15580.7|15579.2|15579.7|15578.2|111
1651052560000|2022-04-27 09:42:40|15581|15578.5|15579.7|15578.2|15581|15579.2|15579.2|15577.7|84
1651052570000|2022-04-27 09:42:50|15578.4|15576.9|15580.7|15578.2|15580.7|15579.2|15577.7|15575.9|136
1651052580000|2022-04-27 09:43:00|15579.7|15579.2|15579.7|15578.2|15580.7|15579.2|15579.7|15578.2|6
1651052590000|2022-04-27 09:43:10|15580.2|15578.7|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|52
1651052600000|2022-04-27 09:43:20|15581.7|15580.2|15580.7|15579.2|15581.7|15580.2|15580.7|15579.2|127
1651052610000|2022-04-27 09:43:30|15579.4|15577.9|15579.7|15578.2|15580.7|15579.2|15579.4|15577.9|115
1651052620000|2022-04-27 09:43:40|15579.2|15577.7|15578.4|15576.9|15579.7|15578.2|15578.4|15576.9|129
1651052630000|2022-04-27 09:43:50|15577.4|15575.9|15579.7|15578.2|15579.7|15578.2|15577.4|15575.9|136
1651052640000|2022-04-27 09:44:00|15579.2|15577.7|15579.7|15578.2|15579.7|15578.2|15579.2|15577.7|34
1651052650000|2022-04-27 09:44:10|15579.4|15576.9|15578.4|15576.9|15579.4|15577.2|15577.7|15576.2|51
1651052660000|2022-04-27 09:44:20|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|15578.7|15577.2|2
1651052670000|2022-04-27 09:44:30|15579.2|15577.7|15579.7|15578.2|15579.7|15578.2|15579.2|15577.7|150
1651052680000|2022-04-27 09:44:40|15578.7|15577.2|15579.4|15576.9|15579.4|15578.2|15578.4|15576.9|33
1651052690000|2022-04-27 09:44:50|15578.7|15577.2|15577.7|15576.2|15579.7|15577.2|15577.7|15576.2|25
1651052700000|2022-04-27 09:45:00|15578.7|15577.2|15577.7|15576.2|15579.7|15577.2|15577.7|15576.2|32
1651052710000|2022-04-27 09:45:10|15578.4|15576.9|15577.7|15576.2|15578.4|15576.9|15577.7|15576.2|101
1651052720000|2022-04-27 09:45:20|15578.2|15576.7|15578.4|15576.9|15579.7|15577.2|15578.2|15576.7|25
1651052730000|2022-04-27 09:45:30|15579.7|15577.2|15578.4|15576.9|15579.7|15578.2|15578.4|15576.9|186
1651052740000|2022-04-27 09:45:40|15579.7|15578.2|15578.4|15576.9|15579.7|15578.2|15577.4|15575.9|239
1651052750000|2022-04-27 09:45:50|15577.4|15575.9|15577.4|15575.9|15577.7|15576.2|15577.4|15575.9|80
1651052760000|2022-04-27 09:46:00|15577.7|15576.2|15579.7|15577.2|15579.7|15577.2|15577.7|15576.2|150
1651052770000|2022-04-27 09:46:10|15578.7|15576.9|15578.4|15576.9|15579.7|15578.2|15578.4|15576.9|70
1651052780000|2022-04-27 09:46:20|||||||||389
1651052790000|2022-04-27 09:46:30|||||||||1
1651052800000|2022-04-27 09:46:40|15579.7|15578.2|15577.4|15575.9|15579.7|15578.2|15577.4|15575.9|76
1651052810000|2022-04-27 09:46:50|15578.4|15576.9|15577.4|15575.9|15578.4|15576.9|15577.4|15575.9|30
1651052820000|2022-04-27 09:47:00|15577.9|15576.4|15578.4|15576.9|15578.4|15576.9|15577.4|15575.7|74
1651052830000|2022-04-27 09:47:10|15579.7|15578.2|15578.4|15576.9|15579.7|15578.2|15578.4|15576.9|2
1651052840000|2022-04-27 09:47:20|15577.4|15575.9|15578.4|15576.9|15578.7|15576.9|15577.4|15575.9|63
1651052850000|2022-04-27 09:47:30|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15578.4|15576.9|190
1651052860000|2022-04-27 09:47:40|15578.7|15577.2|15580.7|15579.2|15581.7|15580.2|15578.4|15576.9|132
1651052870000|2022-04-27 09:47:50|15581.2|15579.7|15580.7|15579.2|15581.7|15579.7|15580.7|15579.2|119
1651052880000|2022-04-27 09:48:00|15581.7|15580.2|15581.7|15580.2|15581.7|15580.2|15580.7|15579.2|104
1651052890000|2022-04-27 09:48:10|15581.4|15579.9|15583.7|15582.2|15583.7|15582.2|15581.4|15579.9|42
1651052900000|2022-04-27 09:48:20|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|5
1651052910000|2022-04-27 09:48:30|15583.7|15582.2|15583.7|15582.2|15584.7|15583.2|15583.7|15582.2|27
1651052920000|2022-04-27 09:48:40|15584.7|15583.2|15583.7|15582.2|15584.7|15583.2|15583.7|15582.2|138
1651052930000|2022-04-27 09:48:50|15584.2|15582.7|15583.3|15581.8|15584.2|15582.7|15582.7|15581.2|158
1651052940000|2022-04-27 09:49:00|15583.4|15580.9|15582.7|15581.2|15583.4|15581.2|15581.7|15580.2|110
1651052950000|2022-04-27 09:49:10|||||||||1
1651052960000|2022-04-27 09:49:20|15583.7|15582.2|15583.7|15582.2|15583.7|15582.2|15582.7|15581.2|45
1651052970000|2022-04-27 09:49:30|15584.7|15583.2|15583.7|15582.2|15584.7|15583.2|15583.7|15581.5|649
1651052980000|2022-04-27 09:49:40|15582.7|15581.2|15583.7|15582.2|15583.7|15582.2|15582.7|15581.2|67
1651052990000|2022-04-27 09:49:50|15585.7|15583.2|15584.7|15583.2|15585.7|15583.2|15584.7|15583.2|54
1651053000000|2022-04-27 09:50:00|15584.2|15582.7|15584.7|15583.2|15584.7|15583.2|15583.7|15582.2|51
1651053010000|2022-04-27 09:50:10|15583.7|15582.2|15584.7|15583.2|15584.7|15583.2|15583.7|15582.2|200
1651053020000|2022-04-27 09:50:20|15583.7|15582.2|15583.7|15582.2|15584.7|15583.2|15583.7|15582.2|44
1651053030000|2022-04-27 09:50:30|15583.3|15581.8|15582.7|15581.2|15583.7|15582.2|15582.4|15580.9|339
1651053040000|2022-04-27 09:50:40|15581.7|15580.2|15581.7|15580.2|15583|15581.2|15581.7|15580.2|101
1651053050000|2022-04-27 09:50:50|15580.7|15579.2|15580.7|15579.2|15581.7|15580.2|15580.7|15579.2|257
1651053060000|2022-04-27 09:51:00|15579.7|15578.2|15579.7|15578.2|15579.7|15578.2|15578.4|15576.9|94
1651053070000|2022-04-27 09:51:10|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|15578.4|15576.9|22
1651053080000|2022-04-27 09:51:20|15579.7|15578.2|15580.7|15579.2|15581|15579.2|15579.7|15578.2|90
1651053090000|2022-04-27 09:51:30|15579.7|15578.2|15580.7|15579.2|15580.7|15579.2|15579.7|15578.2|37
1651053100000|2022-04-27 09:51:40|15579.4|15577.9|15579.4|15577.9|15579.7|15578.2|15579.4|15577.9|58
1651053110000|2022-04-27 09:51:50|15580.7|15579.2|15582.2|15580.7|15582.2|15580.7|15580.7|15579.2|131
1651053120000|2022-04-27 09:52:00|15582.7|15581.2|15583.7|15582.2|15583.7|15582.2|15582.7|15581.2|33
1651053130000|2022-04-27 09:52:10|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|15584.7|15583.2|78
1651053140000|2022-04-27 09:52:20|||||||||7
1651053150000|2022-04-27 09:52:30|15585.7|15584.2|15584.7|15583.2|15585.7|15584.2|15584.7|15583.2|96
1651053160000|2022-04-27 09:52:40|15585.7|15584.2|15585.7|15584.2|15586|15584.2|15584.7|15583.2|21
1651053170000|2022-04-27 09:52:50|15586|15583.5|15584.7|15583.2|15586|15583.5|15584.7|15583.2|24
1651053180000|2022-04-27 09:53:00|15584|15582.2|15584.7|15583.2|15585|15583.2|15583.7|15582.2|54
1651053190000|2022-04-27 09:53:10|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|15585.7|15584.2|32
1651053200000|2022-04-27 09:53:20|15584.7|15583.2|15585.7|15584.2|15585.7|15584.2|15584.7|15583.2|106
1651053210000|2022-04-27 09:53:30|15585.2|15583.7|15584.7|15583.2|15585.7|15584.2|15584.7|15583.2|28
1651053220000|2022-04-27 09:53:40|15583.7|15582.2|15584.7|15583.2|15584.7|15583.2|15583.7|15582.2|51
1651053230000|2022-04-27 09:53:50|15583.7|15582.2|15582.7|15581.2|15584.7|15583.2|15582.7|15580.9|67
1651053240000|2022-04-27 09:54:00|15583.7|15582.2|15584.7|15583.2|15585.7|15584.2|15583.7|15582.2|199
1651053250000|2022-04-27 09:54:10|15585.7|15584.2|15582.7|15581.2|15585.7|15584.2|15582.7|15581.2|81
1651053260000|2022-04-27 09:54:20|15581.7|15580.2|15580.7|15579.2|15581.7|15580.2|15580.7|15579.2|45
1651053270000|2022-04-27 09:54:30|15581.7|15580.2|15580.7|15579.2|15581.7|15580.2|15580.7|15579.2|80
1651053280000|2022-04-27 09:54:40|15579.7|15578.2|15579.7|15578.2|15580|15578.2|15578.4|15576.9|24
1651053290000|2022-04-27 09:54:50|15579|15577.2|15578.4|15576.9|15579.7|15577.9|15577.7|15576.2|235
1651053300000|2022-04-27 09:55:00|15579.7|15577.2|15579.7|15578.2|15579.7|15578.2|15578.4|15576.7|17
1651053310000|2022-04-27 09:55:10|15580.7|15579.2|15580.4|15577.9|15580.7|15579.2|15579.4|15577.7|44
1651053320000|2022-04-27 09:55:20|15580.7|15578.2|15580.7|15579.2|15580.7|15579.2|15580.4|15578.2|10
1651053330000|2022-04-27 09:55:30|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|15579.4|15577.9|157
1651053340000|2022-04-27 09:55:40|15580.7|15579.2|15580.7|15579.2|15581.7|15580.2|15580.7|15578.2|41
1651053350000|2022-04-27 09:55:50|15581.7|15580.2|15582.7|15580.2|15582.7|15581.2|15581.4|15579.9|30
1651053360000|2022-04-27 09:56:00|15582.3|15581.2|15581.4|15579.9|15582.7|15581.2|15581.4|15579.9|47
1651053380000|2022-04-27 09:56:20||15578.9||15579.9||15579.9||15578.9|20
1651053390000|2022-04-27 09:56:30|||||||||127
1651053400000|2022-04-27 09:56:40|15580.4|15578.9|15581.4|15579.9|15581.4|15579.9|15580.4|15578.9|42
1651053410000|2022-04-27 09:56:50|15581.2|15579.7|15580.4|15578.9|15581.4|15579.9|15580.4|15578.7|5
1651053420000|2022-04-27 09:57:00|||||||||11
1651053430000|2022-04-27 09:57:10|||||||||8
1651053440000|2022-04-27 09:57:20|15581.4|15579.9|15581.4|15579.9|15581.7|15579.9|15580.4|15578.9|42
1651053450000|2022-04-27 09:57:30|15580.4|15578.9|15580.4|15577.9|15581.4|15579.9|15579.4|15577.9|309
1651053460000|2022-04-27 09:57:40|15579.7|15578.2|15580.4|15578.9|15580.7|15579.2|15579.4|15577.9|104
1651053470000|2022-04-27 09:57:50|15581.4|15579.9|15581.4|15579.9|15582.7|15581.2|15581.4|15579.9|51
1651053480000|2022-04-27 09:58:00|15582.7|15581.2|15581.4|15579.9|15582.7|15581.2|15581.4|15579.9|118
1651053490000|2022-04-27 09:58:10|15582.4|15580.9|15582.4|15580.9|15582.4|15580.9|15582.4|15580.9|91
1651053500000|2022-04-27 09:58:20|15581.4|15579.9|15579.4|15577.9|15582.4|15580.2|15579.4|15577.9|130
1651053510000|2022-04-27 09:58:30|15580.4|15578.9|15578.4|15576.9|15580.4|15578.9|15577.4|15575.9|330
1651053520000|2022-04-27 09:58:40|15578.9|15577.4|15579.4|15577.9|15579.4|15577.9|15578.9|15577.4|14
1651053530000|2022-04-27 09:58:50|15580.4|15578.9|15578.4|15576.9|15580.4|15578.9|15578.4|15576.9|25
1651053540000|2022-04-27 09:59:00|15579.4|15577.2|15579.4|15576.9|15579.4|15577.2|15578.4|15576.9|17
1651053550000|2022-04-27 09:59:10|15578.7|15577.2|15579.4|15577.9|15579.4|15577.9|15578.4|15576.9|20
1651053560000|2022-04-27 09:59:20|15580.4|15578.9|15579.4|15577.9|15580.4|15578.9|15579.4|15577.9|164
1651053570000|2022-04-27 09:59:30|15578.4|15576.9|15578.4|15575.9|15578.4|15576.9|15577.4|15575.9|47
1651053580000|2022-04-27 09:59:40|15577.4|15576.9|15577.4|15575.9|15578.4|15576.9|15577.4|15575.9|30
1651053590000|2022-04-27 09:59:50|||||||||23
1651053600000|2022-04-27 10:00:00|15578.4|15576.9|15576.4|15574.9|15578.4|15576.9|15575.4|15573.7|390
1651053610000|2022-04-27 10:00:10|15577.4|15575.9|15577.4|15575.9|15578.7|15576.9|15577.4|15575.9|165
1651053620000|2022-04-27 10:00:20|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|12
1651053630000|2022-04-27 10:00:30|15575.4|15573.9|15575.4|15573.9|15575.4|15573.9|15574.4|15572.9|223
1651053640000|2022-04-27 10:00:40|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|15576.4|15574.9|18
1651053650000|2022-04-27 10:00:50|15577.4|15575.9|15576.4|15574.9|15577.4|15575.9|15575.4|15573.9|96
1651053660000|2022-04-27 10:01:00|15576.7|15573.9|15575.4|15573.9|15576.7|15574.9|15575.4|15573.9|62
1651053670000|2022-04-27 10:01:10|15576|15574.5|15576.4|15574.9|15576.4|15574.9|15576|15574.5|19
1651053690000|2022-04-27 10:01:30|15577.4|15575.9|15577.4|15575.9|15578.4|15576.9|15576.4|15574.9|262
1651053700000|2022-04-27 10:01:40|15576.4|15574.9|15574.4|15572.9|15576.4|15574.9|15574.2|15571.9|105
1651053710000|2022-04-27 10:01:50|15574.7|15572.2|15572.2|15570.7|15574.7|15572.9|15571.2|15569.7|212
1651053720000|2022-04-27 10:02:00|15572.4|15570.9|15571.2|15569.7|15572.4|15570.9|15571.2|15569.7|21
1651053730000|2022-04-27 10:02:10|15572.4|15569.9|15572.4|15570.9|15572.4|15570.9|15571.2|15569.7|84
1651053740000|2022-04-27 10:02:20|15571.2|15569.7|15572.2|15570.7|15572.4|15570.7|15571.2|15569.7|52
1651053750000|2022-04-27 10:02:30|||||||||44
1651053760000|2022-04-27 10:02:40|15572.4|15568.7|15571.2|15569.7|15572.4|15570.9|15571.2|15568.7|93
1651053770000|2022-04-27 10:02:50|||||||||6
1651053780000|2022-04-27 10:03:00|15570.2|15568.7|15571.2|15569.7|15571.2|15569.7|15570.2|15568.7|194
1651053790000|2022-04-27 10:03:10|15572.4|15569.9|15571.2|15569.7|15572.4|15569.9|15571.2|15569.7|93
1651053800000|2022-04-27 10:03:20|15572.4|15570.9|15573.2|15571.7|15573.2|15571.7|15572.2|15570.7|127
1651053810000|2022-04-27 10:03:30|15572.9|15570.4|15572.4|15570.9|15572.9|15570.9|15571.2|15569.7|41
1651053820000|2022-04-27 10:03:40|15571.4|15569.9|15571.2|15569.7|15571.4|15569.9|15571.2|15569.7|12
1651053830000|2022-04-27 10:03:50|15571.6|15570.1|15571.2|15569.7|15572.4|15570.1|15571.2|15569.7|115
1651053840000|2022-04-27 10:04:00|15572.2|15570.9|15570.2|15568.7|15572.4|15570.9|15570.2|15568.7|86
1651053850000|2022-04-27 10:04:10|15571.2|15569.7|15571.2|15569.7|15571.4|15569.9|15571.2|15569.7|18
1651053860000|2022-04-27 10:04:20|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.7|78
1651053870000|2022-04-27 10:04:30|15571.2|15569.7|15572.2|15570.7|15572.2|15570.7|15571.2|15569.7|52
1651053880000|2022-04-27 10:04:40|15572.4|15570.9|15572.2|15570.7|15573.2|15570.9|15572.2|15570.7|9
1651053890000|2022-04-27 10:04:50|15572.4|15570.9|15571.9|15569.4|15572.4|15570.9|15571.2|15569.4|129
1651053900000|2022-04-27 10:05:00|15572.4|15569.9|15571.2|15569.7|15572.4|15570.9|15571.2|15569.7|120
1651053910000|2022-04-27 10:05:10|15572.4|15570.9|15571.2|15569.7|15572.4|15570.9|15571.2|15569.7|74
1651053920000|2022-04-27 10:05:20|||||||||5
1651053930000|2022-04-27 10:05:30|15572.4|15570.9|15572.4|15570.9|15572.7|15570.9|15571.2|15569.7|68
1651053940000|2022-04-27 10:05:40|15571.2|15569.9|15571.2|15569.7|15572.4|15569.9|15571.2|15569.4|4
1651053950000|2022-04-27 10:05:50|15570.2|15568.7|15570.2|15568.7|15571.2|15569.7|15570.2|15568.7|142
1651053960000|2022-04-27 10:06:00|15569.2|15567.7|15569.2|15567.7|15570.2|15568.7|15569.2|15567.7|400
1651053970000|2022-04-27 10:06:10|||||||||58
1651053980000|2022-04-27 10:06:20|||||||||15
1651053990000|2022-04-27 10:06:30|15568.9|15567.4|15569.2|15567.7|15569.2|15567.7|15568.4|15566.9|85
1651054000000|2022-04-27 10:06:40|15570.2|15568.7|15569.2|15567.7|15570.2|15568.7|15569.2|15567.7|94
1651054010000|2022-04-27 10:06:50|15569.4|15567.9|15569.4|15567.9|15569.4|15567.9|15569.4|15567.9|1
1651054020000|2022-04-27 10:07:00|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|123
1651054030000|2022-04-27 10:07:10|15568.6|15567.1|15568.2|15566.7|15569.4|15567.9|15568.2|15566.7|115
1651054040000|2022-04-27 10:07:20|||||||||8
1651054050000|2022-04-27 10:07:30|15568.4|15566.9|15568.2|15566.7|15568.4|15566.9|15568.2|15566.7|203
1651054060000|2022-04-27 10:07:40|15567.7|15566.2|15566.2|15564.7|15568.2|15566.7|15565.2|15563.7|542
1651054070000|2022-04-27 10:07:50|15567.2|15565.7|15567.2|15565.7|15568.2|15566.7|15566.2|15564.7|327
1651054080000|2022-04-27 10:08:00|15566.2|15564.7|15566.2|15563.7|15566.2|15564.7|15565.2|15563.7|44
1651054090000|2022-04-27 10:08:10|15565.2|15563.4|15566.2|15564.7|15566.2|15564.7|15565.2|15563.4|1114
1651054100000|2022-04-27 10:08:20|15567.2|15565.7|15568.2|15566.7|15568.2|15566.7|15567.2|15565.7|70
1651054110000|2022-04-27 10:08:30|15569.4|15566.9|15568.4|15565.9|15569.4|15567.2|15567.2|15565.7|37
1651054120000|2022-04-27 10:08:40|15568.2|15566.9|15567.2|15565.7|15568.4|15566.9|15567.2|15565.7|277
1651054130000|2022-04-27 10:08:50|15567.4|15564.9|15568.4|15566.9|15568.4|15566.9|15566.2|15564.7|152
1651054140000|2022-04-27 10:09:00|||||||||67
1651054150000|2022-04-27 10:09:10|15567.4|15565.9|15566.2|15564.7|15567.4|15565.9|15566.2|15564.7|100
1651054160000|2022-04-27 10:09:20|15567.2|15565.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|113
1651054170000|2022-04-27 10:09:30|||||||||5
1651054180000|2022-04-27 10:09:40|15567.2|15565.7|15568.4|15566.9|15568.4|15566.9|15566.2|15564.7|63
1651054190000|2022-04-27 10:09:50|15567.2|15565.7|15569.4|15567.9|15569.4|15567.9|15567.2|15565.7|57
1651054200000|2022-04-27 10:10:00|15568.4|15566.9|15569.4|15567.9|15569.4|15567.9|15568.2|15566.7|18
1651054210000|2022-04-27 10:10:10|||||||||5
1651054220000|2022-04-27 10:10:20|15570.4|15568.9|15568.2|15566.7|15570.7|15568.9|15568.2|15566.7|112
1651054230000|2022-04-27 10:10:30|15569.4|15566.9|15569.4|15567.9|15569.7|15567.9|15569.2|15566.9|46
1651054240000|2022-04-27 10:10:40|15568.2|15566.7|15570.4|15568.9|15570.4|15568.9|15568.2|15566.7|275
1651054250000|2022-04-27 10:10:50|15569.7|15567.9|15569.4|15567.9|15569.7|15568.9|15569.4|15567.9|27
1651054260000|2022-04-27 10:11:00|15568.4|15566.9|15570.2|15568.7|15570.2|15568.7|15568.2|15566.7|55
1651054270000|2022-04-27 10:11:10|15570.4|15568.9|15569.4|15567.9|15570.4|15568.9|15569.4|15567.9|65
1651054280000|2022-04-27 10:11:20|15570.2|15567.7|15569.4|15567.9|15570.4|15568.2|15568.2|15566.7|29
1651054290000|2022-04-27 10:11:30|15569.9|15568.4|15570.2|15568.7|15570.2|15568.7|15569.9|15568.4|13
1651054300000|2022-04-27 10:11:40|15570.4|15568.9|15569.4|15567.9|15570.4|15568.9|15569.4|15567.9|210
1651054310000|2022-04-27 10:11:50|||||||||1
1651054320000|2022-04-27 10:12:00|15570|15568.5|15570.2|15568.7|15571.4|15569.9|15570|15568.5|54
1651054330000|2022-04-27 10:12:10|15572.4|15570.9|15572.4|15570.9|15573.4|15571.2|15572.4|15570.9|253
1651054340000|2022-04-27 10:12:20|15571.4|15569.9|15572.4|15570.9|15572.4|15570.9|15571.4|15569.9|66
1651054350000|2022-04-27 10:12:30|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|15571.4|15569.9|25
1651054360000|2022-04-27 10:12:40|15573.4|15571.9|15573.4|15571.9|15573.4|15571.9|15572.4|15570.9|227
1651054370000|2022-04-27 10:12:50|15574.4|15572.9|15573.9|15571.4|15574.7|15573.2|15573.9|15571.4|14
1651054380000|2022-04-27 10:13:00|15573.4|15571.9|15572.4|15570.9|15574.4|15571.9|15572.4|15570.9|250
1651054390000|2022-04-27 10:13:10|15573.4|15571.9|15573.4|15571.9|15574.4|15572.9|15573.4|15571.9|343
1651054400000|2022-04-27 10:13:20|15572.4|15570.9|15572.4|15570.9|15572.4|15570.9|15571.7|15569.9|171
1651054410000|2022-04-27 10:13:30|15571.9|15570.4|15570.2|15568.7|15572.4|15570.9|15569.2|15567.7|596
1651054420000|2022-04-27 10:13:40|15571.2|15569.7|15571.2|15569.7|15571.2|15569.7|15570.2|15568.7|203
1651054430000|2022-04-27 10:13:50|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|33
1651054440000|2022-04-27 10:14:00|15573.2|15571.7|15573.2|15571.7|15573.2|15571.7|15573.2|15571.7|90
1651054450000|2022-04-27 10:14:10|15573.7|15572.2|15575.2|15573.7|15575.2|15573.7|15573.7|15572.2|23
1651054460000|2022-04-27 10:14:20|15574.2|15572.7|15574.2|15572.7|15575.4|15573.9|15574.2|15572.7|129
1651054470000|2022-04-27 10:14:30|15575.2|15573.7|15575.2|15573.7|15575.2|15573.7|15575.2|15573.7|97
1651054480000|2022-04-27 10:14:40|||||||||4
1651054490000|2022-04-27 10:14:50|15574.2|15572.7|15574.2|15572.7|15575.2|15572.7|15574.2|15572.7|14
1651054500000|2022-04-27 10:15:00|15575.2|15573.7|15576.2|15574.7|15576.2|15574.7|15574.2|15572.7|70
1651054510000|2022-04-27 10:15:10|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|113
1651054520000|2022-04-27 10:15:20|15576.2|15574.7|15576.2|15574.7|15576.2|15574.7|15576.2|15573.7|15
1651054530000|2022-04-27 10:15:30|15577.2|15574.9|15576.2|15574.7|15577.2|15575.7|15576.2|15574.7|24
1651054540000|2022-04-27 10:15:40|15577.2|15575.7|15576.2|15574.7|15577.2|15575.7|15576.2|15574.7|22
1651054550000|2022-04-27 10:15:50|15575.9|15574.4|15574.2|15572.7|15576.2|15574.7|15574.2|15572.7|58
1651054560000|2022-04-27 10:16:00|15574.7|15573.2|15573.2|15571.7|15575.2|15573.2|15573.2|15571.7|212
1651054570000|2022-04-27 10:16:10|15572.2|15570.7|15572.2|15570.7|15574.2|15572.7|15572.2|15570.4|343
1651054580000|2022-04-27 10:16:20|15572.6|15571.1|15573.2|15571.7|15573.2|15571.7|15572.6|15571.1|75
1651054590000|2022-04-27 10:16:30|||||||||5
1651054600000|2022-04-27 10:16:40|||||||||13
1651054610000|2022-04-27 10:16:50|||||||||11
1651054620000|2022-04-27 10:17:00|15574.2|15572.7|15575.2|15573.7|15576.2|15574.7|15574.2|15572.7|369
1651054630000|2022-04-27 10:17:10|15573.9|15572.4|15571.2|15569.7|15574.2|15572.7|15571.2|15569.7|81
1651054640000|2022-04-27 10:17:20|15571.4|15569.9|15571.2|15569.7|15571.4|15569.9|15571.2|15569.7|41
1651054650000|2022-04-27 10:17:30|15570.2|15568.7|15571.2|15569.7|15571.2|15569.7|15570.2|15568.7|51
1651054660000|2022-04-27 10:17:40|||||||||15
1651054670000|2022-04-27 10:17:50|15570.2|15568.7|15571.2|15568.7|15571.2|15569.7|15570.2|15568.7|92
1651054680000|2022-04-27 10:18:00||15569.7||15569.7||15569.7||15569.7|5
1651054690000|2022-04-27 10:18:10|15570.7|15569.2|15570.2|15568.7|15570.7|15569.2|15570.2|15568.7|22
1651054700000|2022-04-27 10:18:20|15571.2|15569.7|15569.2|15566.7|15571.2|15569.7|15569.2|15566.7|100
1651054710000|2022-04-27 10:18:30|15568.2|15566.2|15568.2|15566.7|15568.2|15566.7|15567.2|15565.7|102
1651054720000|2022-04-27 10:18:40|15569.2|15567.7|15566.4|15564.9|15569.2|15567.7|15566.2|15564.7|134
1651054730000|2022-04-27 10:18:50|15567.4|15565.9|15566.2|15564.7|15567.4|15565.9|15566.2|15564.7|30
1651054740000|2022-04-27 10:19:00|||||||||84
1651054750000|2022-04-27 10:19:10|15565.4|15563.9|15562.9|15561.4|15565.4|15563.9|15562.9|15561.4|138
1651054760000|2022-04-27 10:19:20|15563.9|15562.4|15561.6|15560.1|15563.9|15562.4|15561.6|15560.1|105
1651054770000|2022-04-27 10:19:30|15561.2|15559.7|15561.6|15560.1|15561.6|15560.1|15560.6|15559.1|327
1651054780000|2022-04-27 10:19:40|15562.6|15561.1|15562.6|15561.1|15563.4|15561.9|15562.6|15561.1|322
1651054790000|2022-04-27 10:19:50|15561.9|15560.4|15560.6|15559.1|15562.6|15561.1|15560.6|15559.1|116
1651054800000|2022-04-27 10:20:00|15561.6|15560.1|15560.6|15559.1|15561.6|15560.1|15560.6|15559.1|66
1651054810000|2022-04-27 10:20:10|15560.4|15558.9|15559.6|15558.1|15560.4|15558.9|15559.6|15558.1|77
1651054820000|2022-04-27 10:20:20|15560.1|15558.6|15560.6|15559.1|15560.6|15559.1|15560.1|15558.6|61
1651054830000|2022-04-27 10:20:30|15561.6|15560.1|15560.6|15559.1|15561.6|15560.1|15560.6|15559.1|40
1651054840000|2022-04-27 10:20:40|15561.6|15560.1|15560.6|15559.1|15561.6|15560.1|15560.6|15559.1|85
1651054850000|2022-04-27 10:20:50|15560.2|15558.7|15559.6|15558.1|15560.6|15559.1|15559.6|15557.9|56
1651054860000|2022-04-27 10:21:00|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|7
1651054870000|2022-04-27 10:21:10|15561.6|15560.1|15561.6|15560.1|15562.9|15561.4|15561.6|15560.1|176
1651054880000|2022-04-27 10:21:20|||||||||1
1651054890000|2022-04-27 10:21:30|||||||||6
1651054900000|2022-04-27 10:21:40|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|1
1651054910000|2022-04-27 10:21:50|15559.6|15558.1|15558.4|15556.9|15560.1|15558.6|15558.4|15556.9|359
1651054920000|2022-04-27 10:22:00|15559.4|15557.9|15559.6|15558.1|15559.6|15558.1|15558.4|15556.9|169
1651054930000|2022-04-27 10:22:10|15560.4|15557.9|15561.6|15560.1|15563.4|15561.4|15559.6|15557.9|244
1651054940000|2022-04-27 10:22:20|15562.6|15561.1|15560.6|15559.1|15562.6|15561.1|15560.6|15559.1|90
1651054950000|2022-04-27 10:22:30|15559.6|15558.1|15561.6|15560.1|15561.6|15560.1|15559.6|15558.1|384
1651054960000|2022-04-27 10:22:40|15560.6|15559.1|15562.4|15560.9|15563.2|15561.7|15560.6|15559.1|66
1651054970000|2022-04-27 10:22:50|15562.6|15561.1|15562.6|15560.1|15562.9|15561.1|15561.6|15560.1|67
1651054980000|2022-04-27 10:23:00|15562.1|15561.1|15562.6|15561.1|15562.6|15561.1|15561.6|15560.1|31
1651054990000|2022-04-27 10:23:10|15563.2|15561.7|15561.6|15560.1|15563.2|15561.7|15561.6|15560.1|393
1651055000000|2022-04-27 10:23:20|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|39
1651055010000|2022-04-27 10:23:30|15560.2|15558.7|15558.4|15556.9|15560.2|15558.7|15558.4|15556.9|73
1651055020000|2022-04-27 10:23:40|||||||||27
1651055030000|2022-04-27 10:23:50|15559.6|15558.1|15561.6|15560.1|15561.6|15560.1|15559.6|15558.1|37
1651055040000|2022-04-27 10:24:00|15562.6|15561.1|15562.9|15561.4|15563.2|15561.4|15561.6|15560.1|36
1651055050000|2022-04-27 10:24:10|15562.6|15561.1|15563.9|15562.4|15564.9|15563.4|15562.6|15561.1|74
1651055060000|2022-04-27 10:24:20|||||||||8
1651055070000|2022-04-27 10:24:30|15563.4|15560.9|15562.9|15561.4|15563.9|15561.9|15562.6|15560.9|40
1651055080000|2022-04-27 10:24:40|15563.9|15562.4|15564.9|15563.4|15564.9|15563.4|15562.6|15561.1|229
1651055090000|2022-04-27 10:24:50|15563.9|15562.4|15564.9|15563.4|15564.9|15563.4|15563.9|15562.4|84
1651055100000|2022-04-27 10:25:00|15565.5|15564|15565.9|15564.4|15565.9|15564.4|15564.9|15563.4|149
1651055110000|2022-04-27 10:25:10|15566.9||15565.9||15566.9||15565.9||164
1651055120000|2022-04-27 10:25:20|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|3
1651055130000|2022-04-27 10:25:30|15565.9|15564.4|15564.9|15563.4|15565.9|15564.4|15564.6|15563.1|100
1651055140000|2022-04-27 10:25:40|15565.2|15563.7|15565.9|15564.4|15566.2|15564.4|15564.6|15563.1|18
1651055150000|2022-04-27 10:25:50|15566.9|15565.4|15566.9|15565.4|15566.9|15565.4|15566.9|15565.4|210
1651055160000|2022-04-27 10:26:00|15566.6|15565.1|15565.9|15564.4|15566.9|15565.4|15565.9|15564.4|61
1651055170000|2022-04-27 10:26:10|15565.2|15563.7|15564.6|15563.1|15565.2|15563.7|15564.6|15563.1|81
1651055180000|2022-04-27 10:26:20|15563.9|15562.4|15562.6|15560.1|15563.9|15562.4|15561.6|15560.1|53
1651055190000|2022-04-27 10:26:30|15561.9|15560.4|15562.6|15561.1|15562.6|15561.1|15561.6|15560.1|20
1651055200000|2022-04-27 10:26:40|15561.9|15560.1|15563.9|15562.4|15563.9|15562.4|15561.6|15560.1|176
1651055210000|2022-04-27 10:26:50|15562.6|15561.1|15562.6|15561.1|15563.9|15562.4|15562.6|15561.1|71
1651055220000|2022-04-27 10:27:00|15563.6|15562.1|15564.6|15563.1|15564.6|15563.1|15563.6|15562.1|69
1651055230000|2022-04-27 10:27:10|15565.9|15564.4|15565.9|15564.4|15566.2|15564.7|15565.4|15563.9|77
1651055240000|2022-04-27 10:27:20|15564.6|15563.4|15564.6|15563.1|15565.9|15564.4|15564.6|15563.1|32
1651055260000|2022-04-27 10:27:40|15563.6|15562.1|15563.9|15562.4|15564.2|15562.7|15563.6|15562.1|12
1651055270000|2022-04-27 10:27:50|15563.6|15562.1|15562.6|15561.1|15564.2|15562.7|15562.6|15561.1|6
1651055280000|2022-04-27 10:28:00|15563.9|15562.4|15564.6|15563.1|15564.6|15563.1|15563.6|15562.1|71
1651055290000|2022-04-27 10:28:10|15565.6|15562.1|15565.6|15564.1|15565.6|15564.1|15565.6|15562.1|47
1651055300000|2022-04-27 10:28:20|15565.9|15564.4|15562.6|15561.1|15565.9|15564.4|15562.6|15561.1|45
1651055310000|2022-04-27 10:28:30|15563.6|15562.1|15562.6|15561.1|15564.9|15563.4|15561.4|15559.9|648
1651055320000|2022-04-27 10:28:40|15563.6|15560.1|15562.6|15561.1|15563.6|15561.1|15562.4|15560.1|17
1651055330000|2022-04-27 10:28:50|15561.6|15560.1|15562.6|15561.1|15562.9|15561.1|15561.6|15560.1|229
1651055340000|2022-04-27 10:29:00|15561.6|15560.1|15559.6|15558.1|15561.6|15560.1|15559.6|15558.1|154
1651055350000|2022-04-27 10:29:10|15559.2|15557.7|15558.6|15557.1|15559.6|15558.1|15558.6|15557.1|166
1651055360000|2022-04-27 10:29:20|||||||||120
1651055370000|2022-04-27 10:29:30|15559.6|15558.1|15559.6|15558.1|15559.6|15558.1|15559.6|15558.1|125
1651055380000|2022-04-27 10:29:40|15558.6|15557.1|15558.6|15557.1|15559.6|15558.1|15558.6|15557.1|115
1651055390000|2022-04-27 10:29:50|||||||||9
1651055400000|2022-04-27 10:30:00|15559.6|15558.1|15559.6|15558.1|15559.6|15558.1|15558.6|15557.1|135
1651055410000|2022-04-27 10:30:10|15560.6|15559.1|15561.6|15560.1|15562.6|15561.1|15560.6|15559.1|61
1651055420000|2022-04-27 10:30:20|15562.6|15561.1|15563.6|15562.1|15563.6|15562.1|15562.6|15561.1|26
1651055430000|2022-04-27 10:30:30|15562.6|15561.1|15560.6|15559.1|15563.6|15561.1|15560.6|15559.1|50
1651055440000|2022-04-27 10:30:40|15559.6|15558.1|15560.6|15559.1|15560.6|15559.1|15559.6|15558.1|71
1651055450000|2022-04-27 10:30:50|||||||||25
1651055460000|2022-04-27 10:31:00|15559.6|15558.1|15560.6|15559.1|15560.9|15559.1|15559.6|15558.1|77
1651055470000|2022-04-27 10:31:10|15561.6|15560.1|15560.6|15559.1|15561.6|15560.1|15560.6|15559.1|146
1651055480000|2022-04-27 10:31:20|15561.2|15559.7|15561.6|15560.1|15561.6|15560.1|15561.2|15559.7|84
1651055490000|2022-04-27 10:31:30|15562.6|15561.1|15562.6|15561.1|15562.6|15561.1|15562.6|15561.1|219
1651055500000|2022-04-27 10:31:40|15561.9|15560.4|15561.6|15560.1|15561.9|15560.4|15561.6|15560.1|39
1651055510000|2022-04-27 10:31:50|15562.6||15562.6||15562.6||15562.6||25
1651055520000|2022-04-27 10:32:00|15562.9|15561.1|15560.6|15559.1|15562.9|15561.1|15560.6|15559.1|87
1651055530000|2022-04-27 10:32:10|15559.9|15558.4|15560.6|15559.1|15560.6|15559.1|15559.6|15558.1|127
1651055540000|2022-04-27 10:32:20|15561.2|15559.7|15561.6|15560.1|15563.1|15561.6|15561.2|15559.7|181
1651055560000|2022-04-27 10:32:40|15562.6|15560.4|15561.6|15560.1|15562.6|15560.7|15561.6|15560.1|132
1651055570000|2022-04-27 10:32:50|15562.6|15561.1|15562.6|15561.1|15562.6|15561.1|15561.6|15560.1|85
1651055590000|2022-04-27 10:33:10|15563.9|15562.4|15563.6|15562.1|15563.9|15562.4|15562.6|15561.1|58
1651055600000|2022-04-27 10:33:20|15564.6|15563.1|15562.6|15561.1|15564.6|15563.1|15562.6|15561.1|131
1651055610000|2022-04-27 10:33:30|15563.2|15561.7|15563.9|15562.4|15563.9|15562.4|15563.2|15561.4|13
1651055620000|2022-04-27 10:33:40|15564.6|15562.1|15564.9|15562.4|15564.9|15562.4|15563.9|15562.1|16
1651055630000|2022-04-27 10:33:50|15564.6|15563.1|15565.9|15564.4|15565.9|15564.4|15564.6|15563.1|175
1651055640000|2022-04-27 10:34:00|15566.9|15565.4|15566.9|15565.4|15567.9|15566.4|15566.9|15565.4|82
1651055650000|2022-04-27 10:34:10|15567.4|15565.9|15566.6|15565.1|15567.9|15566.4|15566.6|15564.4|79
1651055660000|2022-04-27 10:34:20|15566.9|15565.4|15566.9|15565.4|15567.2|15565.7|15565.6|15564.1|267
1651055670000|2022-04-27 10:34:30|||||||||7
1651055680000|2022-04-27 10:34:40|15567.2|15565.7|15567.6|15566.1|15567.9|15566.1|15567.2|15565.4|24
1651055690000|2022-04-27 10:34:50|15567.9|15566.4|15567.9|15566.4|15567.9|15566.4|15567.6|15566.1|1
1651055700000|2022-04-27 10:35:00|15566.9|15565.4|15566.9|15565.4|15566.9|15565.4|15566.9|15565.4|2
1651055710000|2022-04-27 10:35:10|15567.9|15566.4|15569.9|15568.4|15569.9|15568.4|15567.6|15566.1|48
1651055720000|2022-04-27 10:35:20|15568.9|15567.4|15567.9|15566.4|15568.9|15567.4|15567.6|15566.1|43
1651055730000|2022-04-27 10:35:30|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|32
1651055740000|2022-04-27 10:35:40|15568.4|15566.9|15568.9|15567.4|15569.2|15567.4|15567.9|15566.4|399
1651055750000|2022-04-27 10:35:50|||||||||11
1651055760000|2022-04-27 10:36:00|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|14
1651055770000|2022-04-27 10:36:10|15570.9|15569.4|15570.9|15569.4|15570.9|15569.4|15569.9|15568.4|119
1651055780000|2022-04-27 10:36:20|15571.2|15568.7|15569.9|15568.4|15571.2|15569.4|15569.9|15568.4|72
1651055790000|2022-04-27 10:36:30|15570.4|15568.9|15569.9|15568.4|15570.9|15569.4|15569.9|15568.4|252
1651055800000|2022-04-27 10:36:40|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|2
1651055810000|2022-04-27 10:36:50|15567.9|15566.4|15568.9|15567.4|15569.2|15567.7|15567.6|15566.1|16
1651055830000|2022-04-27 10:37:10|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|21
1651055840000|2022-04-27 10:37:20|||||||||20
1651055850000|2022-04-27 10:37:30|15570.9|15569.4|15570.9|15569.4|15570.9|15569.4|15570.9|15569.4|18
1651055860000|2022-04-27 10:37:40|||||||||264
1651055870000|2022-04-27 10:37:50|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|1
1651055880000|2022-04-27 10:38:00|15571.2|15568.7|15569.9|15568.4|15571.2|15568.9|15568.6|15567.1|105
1651055890000|2022-04-27 10:38:10|15570.9|15569.4|15570.9|15569.4|15570.9|15569.4|15570.9|15569.4|191
1651055900000|2022-04-27 10:38:20|15569.9|15568.4|15570.9|15569.4|15570.9|15569.4|15569.9|15568.4|258
1651055910000|2022-04-27 10:38:30|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|23
1651055920000|2022-04-27 10:38:40|15568.6|15567.1|15568.6|15567.1|15569.2|15567.7|15568.6|15567.1|4
1651055930000|2022-04-27 10:38:50|15567.6|15566.1|15569.6|15568.1|15569.9|15568.1|15567.6|15566.1|71
1651055940000|2022-04-27 10:39:00|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|0
1651055950000|2022-04-27 10:39:10|15569.4|15567.9|15569.9|15568.4|15569.9|15568.4|15568.6|15567.1|64
1651055960000|2022-04-27 10:39:20|15570.9|15569.4|15570.9|15569.4|15570.9|15569.4|15570.9|15569.4|31
1651055970000|2022-04-27 10:39:30|15571.9|15570.4|15572.9|15571.4|15572.9|15571.4|15571.9|15570.4|40
1651055990000|2022-04-27 10:39:50|||||||||2
1651056010000|2022-04-27 10:40:10|||||||||701
1651056020000|2022-04-27 10:40:20|15571.9|15570.4|15572.9|15571.4|15572.9|15571.4|15571.9|15570.4|140
1651056030000|2022-04-27 10:40:30|15574.2|15572.7|15572.9|15571.4|15574.2|15572.7|15572.9|15571.4|323
1651056040000|2022-04-27 10:40:40|15571.9|15570.4|15572.9|15571.4|15572.9|15571.4|15571.9|15570.4|28
1651056050000|2022-04-27 10:40:50|15573.9|15571.7|15573.6|15572.1|15574.2|15572.7|15572.9|15571.4|50
1651056060000|2022-04-27 10:41:00|15572.9|15571.4|15573.9|15571.4|15574.2|15572.7|15572.9|15571.1|64
1651056070000|2022-04-27 10:41:10|15573.2|15571.7|15574.2|15572.7|15574.2|15572.7|15572.9|15571.4|60
1651056080000|2022-04-27 10:41:20|15573.2|15571.7|15572.9|15571.4|15573.2|15571.7|15572.9|15571.4|13
1651056090000|2022-04-27 10:41:30|15571.9|15570.4|15571.6|15570.1|15572.9|15571.4|15571.6|15570.1|53
1651056100000|2022-04-27 10:41:40|15571.9|15570.4|15571.6|15570.1|15571.9|15570.4|15571.6|15570.1|0
1651056110000|2022-04-27 10:41:50|15572.9|15571.4|15572.9|15571.4|15574.2|15572.7|15572.9|15571.4|73
1651056120000|2022-04-27 10:42:00|||||||||14
1651056130000|2022-04-27 10:42:10|15571.6|15570.1|15571.9|15570.4|15571.9|15570.4|15570.9|15569.4|114
1651056140000|2022-04-27 10:42:20|15571.4|15569.9|15569.6|15568.1|15571.9|15569.9|15569.6|15568.1|168
1651056150000|2022-04-27 10:42:30|15569.9|15568.4|15569.9|15568.4|15570.9|15569.4|15569.9|15568.4|116
1651056160000|2022-04-27 10:42:40|15569.6|15568.1|15568.6|15567.1|15570.2|15568.7|15568.6|15567.1|74
1651056170000|2022-04-27 10:42:50|15569.6|15568.4|15570.9|15568.4|15570.9|15569.4|15568.6|15567.1|122
1651056180000|2022-04-27 10:43:00|15569.9|15569.4|15568.6|15567.1|15570.9|15569.4|15568.6|15567.1|51
1651056190000|2022-04-27 10:43:10|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|15567.1|15565.6|289
1651056200000|2022-04-27 10:43:20|15568.6|15566.4|15567.6|15566.1|15568.6|15567.1|15567.6|15566.1|140
1651056210000|2022-04-27 10:43:30|15566.9|15565.1|15566.6|15565.1|15567.6|15566.1|15566.6|15565.1|131
1651056220000|2022-04-27 10:43:40|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|15564.6|15563.1|187
1651056230000|2022-04-27 10:43:50|||||||||236
1651056240000|2022-04-27 10:44:00|15566.6|15565.1|15567.6|15566.1|15568.9|15567.1|15565.6|15564.1|48
1651056250000|2022-04-27 10:44:10|||||||||5
1651056260000|2022-04-27 10:44:20|15566.6|15565.1|15567.6|15566.1|15567.6|15566.1|15566.6|15565.1|11
1651056270000|2022-04-27 10:44:30|15568.6|15567.1|15568.6|15567.1|15568.9|15567.1|15568.6|15566.4|67
1651056280000|2022-04-27 10:44:40|15568.4|15566.1|15567.6|15566.1|15568.6|15567.1|15567.6|15566.1|141
1651056290000|2022-04-27 10:44:50|15568.6|15567.1|15568.6|15567.1|15568.6|15567.1|15568.4|15566.1|17
1651056300000|2022-04-27 10:45:00|15572.6|15571.1|15574.5|15573|15580.7|15579.2|15572.6|15571.1|1036
1651056310000|2022-04-27 10:45:10|15575.5|15574|15567.9|15566.4|15575.5|15574|15566.2|15564.7|422
1651056320000|2022-04-27 10:45:20|15568.2|15566.7|15570.6|15569.1|15571.6|15570.1|15566.6|15565.1|166
1651056330000|2022-04-27 10:45:30|15571.6|15570.1|15569.6|15567.1|15572.6|15571.1|15568.6|15566.9|105
1651056340000|2022-04-27 10:45:40|15569.4|15567.9|15569.6|15568.1|15571.6|15570.1|15569.4|15567.1|146
1651056350000|2022-04-27 10:45:50|15570.6|15569.4|15570.6|15569.1|15572.2|15570.7|15570.6|15569.1|73
1651056360000|2022-04-27 10:46:00|15571.6|15570.1|15572.6|15571.1|15575.5|15574|15571.6|15570.1|289
1651056370000|2022-04-27 10:46:10|15571.6|15570.1|15571.4|15568.9|15573.2|15571.7|15570.1|15568.6|69
1651056380000|2022-04-27 10:46:20|15570.9|15569.4|15571.6|15570.1|15571.6|15570.1|15568.6|15567.1|186
1651056390000|2022-04-27 10:46:30|15570.6|15569.1|15570.9|15569.4|15574.5|15573|15570.6|15569.1|86
1651056400000|2022-04-27 10:46:40|15571.6|15569.1|15569.6|15568.1|15571.6|15570.1|15568.6|15567.1|39
1651056410000|2022-04-27 10:46:50|15570.6|15569.1|15569.6|15568.1|15570.6|15569.1|15569.6|15568.1|39
1651056420000|2022-04-27 10:47:00|15570.6|15568.4|15571.6|15570.1|15573.2|15571.7|15569.6|15568.1|182
1651056430000|2022-04-27 10:47:10|15572.5|15571|15572.9|15571.4|15572.9|15571.4|15571.6|15570.1|65
1651056440000|2022-04-27 10:47:20|15571.6|15570.1|15569.6|15568.1|15571.9|15570.1|15568.6|15567.1|64
1651056450000|2022-04-27 10:47:30|15571.2|15569.7|15568.6|15567.1|15571.2|15569.7|15568.6|15567.1|50
1651056460000|2022-04-27 10:47:40|15569.2|15567.7|15567.6|15566.1|15569.9|15568.4|15566.6|15565.1|42
1651056470000|2022-04-27 10:47:50|15568.6|15567.1|15567.6|15565.1|15568.9|15567.1|15566.6|15565.1|129
1651056480000|2022-04-27 10:48:00|15566.6|15566.1|15567.6|15566.1|15567.6|15566.1|15566.6|15565.1|42
1651056490000|2022-04-27 10:48:10|15568.6|15567.1|15569.6|15568.1|15570.2|15568.7|15568.6|15567.1|30
1651056500000|2022-04-27 10:48:20|15569.2|15567.7|15566.6|15565.1|15569.2|15567.7|15566.6|15565.1|51
1651056510000|2022-04-27 10:48:30|15566.2|15564.7|15567.6|15566.1|15567.6|15566.1|15566.2|15564.7|98
1651056520000|2022-04-27 10:48:40|15569.2|15566.7|15567.6|15566.1|15569.2|15566.7|15566.6|15565.1|43
1651056530000|2022-04-27 10:48:50|15568.6|15567.1|15568.6|15567.1|15568.6|15567.1|15568.6|15567.1|4
1651056540000|2022-04-27 10:49:00|15569.6|15568.4|15570.9|15569.4|15571.2|15569.7|15568.6|15568.1|113
1651056550000|2022-04-27 10:49:10|15569.6|15568.1|15566.6|15565.1|15569.9|15568.4|15566.6|15565.1|53
1651056560000|2022-04-27 10:49:20|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|4
1651056570000|2022-04-27 10:49:30|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|19
1651056580000|2022-04-27 10:49:40|15567.6|15566.1|15566.6|15565.1|15567.6|15566.1|15566.6|15565.1|18
1651056590000|2022-04-27 10:49:50|15565.6|15564.1|15566.6|15565.1|15567.6|15566.1|15565.6|15564.1|25
1651056600000|2022-04-27 10:50:00|15565.6|15564.1|15564.6|15563.1|15565.6|15564.1|15564.6|15563.1|20
1651056610000|2022-04-27 10:50:10|15565.6||15564.6||15565.6||15564.6||28
1651056620000|2022-04-27 10:50:20|15565.6|15563.9|15564.6|15563.1|15565.9|15564.1|15564.6|15563.1|36
1651056630000|2022-04-27 10:50:30|15565.6|15564.1|15565.6|15563.1|15567.2|15565.7|15564.6|15563.1|313
1651056640000|2022-04-27 10:50:40|15565.9|15563.4|15566.6|15565.1|15566.6|15565.1|15564.6|15563.1|111
1651056650000|2022-04-27 10:50:50|15567.2|15565.7|15566.6|15565.1|15567.9|15566.1|15566.6|15565.1|79
1651056660000|2022-04-27 10:51:00|15567.6|15566.1|15565.6|15564.1|15567.6|15566.1|15565.6|15564.1|84
1651056670000|2022-04-27 10:51:10|15565.4|15563.1|15565.6|15564.1|15565.6|15564.1|15563.6|15562.1|74
1651056680000|2022-04-27 10:51:20|15564.6|15563.1|15564.6|15563.1|15565.6|15564.1|15564.6|15562.9|13
1651056690000|2022-04-27 10:51:30|15563.6|15562.1|15564.6|15562.1|15564.6|15563.1|15563.6|15562.1|13
1651056700000|2022-04-27 10:51:40|15564.4|15562.9|15565.6|15564.1|15565.6|15564.1|15563.6|15562.1|24
1651056710000|2022-04-27 10:51:50|15564.6|15563.1|15566.6|15565.1|15566.6|15565.1|15564.6|15563.1|24
1651056720000|2022-04-27 10:52:00|15565.6|15564.1|15567.6|15565.1|15567.6|15565.1|15565.6|15563.9|45
1651056730000|2022-04-27 10:52:10|15566.6|15564.1|15566.6|15565.1|15566.6|15565.1|15565.6|15563.9|78
1651056740000|2022-04-27 10:52:20|15565.6|15564.1|15564.6|15563.1|15566.1|15564.6|15564.6|15563.1|22
1651056750000|2022-04-27 10:52:30|||||||||2
1651056760000|2022-04-27 10:52:40|15565.6|15564.1|15566.6|15565.1|15566.6|15565.1|15564.6|15563.1|24
1651056770000|2022-04-27 10:52:50|15567.6|15566.1|15565.6|15564.1|15567.6|15566.1|15565.6|15564.1|22
1651056780000|2022-04-27 10:53:00|15566.6|15565.1|15568.6|15567.1|15569.6|15568.1|15566.6|15565.1|158
1651056790000|2022-04-27 10:53:10|15567.6|15566.1|15567.6|15566.1|15568.9|15566.4|15566.6|15565.1|126
1651056800000|2022-04-27 10:53:20|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|3
1651056820000|2022-04-27 10:53:40|15565.6|15564.1|15562.6|15561.1|15565.6|15564.1|15562.6|15561.1|100
1651056830000|2022-04-27 10:53:50|15563.6|15562.1|15565.6|15563.1|15565.6|15563.1|15563.6|15562.1|18
1651056840000|2022-04-27 10:54:00|15564.6|15563.6|15564.6|15563.1|15565.6|15564.1|15563.6|15562.1|99
1651056850000|2022-04-27 10:54:10|15565.1|15563.6|15564.6|15563.1|15565.6|15564.1|15564.6|15563.1|31
1651056860000|2022-04-27 10:54:20|15565.1|15563.6|15565.6|15564.1|15566.6|15565.1|15565.1|15563.6|22
1651056870000|2022-04-27 10:54:30|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|1
1651056880000|2022-04-27 10:54:40|15565.6|15564.1|15565.6|15564.1|15566.6|15565.1|15565.6|15564.1|23
1651056890000|2022-04-27 10:54:50|15566.6|15565.1|15565.6|15564.1|15566.6|15565.1|15565.6|15563.9|11
1651056900000|2022-04-27 10:55:00|15566.6|15565.1|15568.6|15566.1|15568.6|15567.1|15566.6|15565.1|83
1651056910000|2022-04-27 10:55:10|15567.6|15565.4|15566.6|15565.1|15567.6|15565.4|15565.6|15564.1|19
1651056920000|2022-04-27 10:55:20|15565.6|15564.1|15565.6|15564.1|15566.6|15565.1|15565.6|15564.1|29
1651056930000|2022-04-27 10:55:30|15566.6|15565.1|15565.6|15564.1|15566.6|15565.1|15565.6|15564.1|14
1651056940000|2022-04-27 10:55:40|15566.9|15564.4|15565.6|15564.1|15566.9|15564.4|15565.6|15564.1|7
1651056950000|2022-04-27 10:55:50|15564.6|15563.1|15565.6|15564.1|15565.6|15564.1|15564.6|15563.1|30
1651056960000|2022-04-27 10:56:00|15564.6|15563.1|15565.6|15564.1|15565.6|15564.1|15564.6|15563.1|42
1651056970000|2022-04-27 10:56:10|15566.6|15565.1|15566.6|15565.1|15566.9|15565.1|15565.6|15564.1|32
1651056980000|2022-04-27 10:56:20|15566.2|15564.7|15563.6|15562.1|15566.2|15564.7|15563.6|15562.1|33
1651056990000|2022-04-27 10:56:30|15562.6|15561.1|15562.6|15560.1|15562.6|15561.1|15561.6|15560.1|281
1651057000000|2022-04-27 10:56:40|15561.6|15561.1|15562.6|15561.1|15563.6|15562.1|15561.6|15561.1|22
1651057010000|2022-04-27 10:56:50|15561.6|15560.1|15562.6|15561.1|15562.6|15561.1|15561.6|15560.1|21
1651057020000|2022-04-27 10:57:00|15563.6|15562.1|15564.4|15561.9|15564.6|15563.1|15562.6|15561.1|15
1651057030000|2022-04-27 10:57:10|15564.6|15562.1|15564.6|15563.1|15564.6|15563.1|15563.6|15561.1|122
1651057040000|2022-04-27 10:57:20|15563.6|15562.1|15564.6|15563.1|15564.6|15563.1|15563.6|15562.1|12
1651057050000|2022-04-27 10:57:30|15565.6|15563.9|15565.6|15563.1|15565.9|15564.1|15564.6|15563.1|3
1651057060000|2022-04-27 10:57:40|15564.6|15564.1|15565.6|15563.1|15566.6|15564.4|15564.6|15563.1|18
1651057070000|2022-04-27 10:57:50|15564.6|15564.1|15566.6|15565.1|15566.6|15565.1|15564.6|15563.1|12
1651057080000|2022-04-27 10:58:00|15566.2|15564.7|15564.6|15563.1|15566.6|15564.7|15564.6|15563.1|21
1651057090000|2022-04-27 10:58:10|15565.6|15563.9|15564.6|15563.1|15566.6|15565.1|15564.6|15563.1|17
1651057100000|2022-04-27 10:58:20|15563.6|15562.1|15564.6|15563.1|15564.6|15563.1|15563.6|15562.1|47
1651057110000|2022-04-27 10:58:30|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|27
1651057120000|2022-04-27 10:58:40|15564.6|15563.1|15566.6|15565.1|15566.6|15565.1|15564.6|15563.1|67
1651057130000|2022-04-27 10:58:50|15567.6|15566.1|15566.6|15565.1|15567.9|15566.1|15566.6|15565.1|106
1651057140000|2022-04-27 10:59:00|15567.4|15565.9|15567.6|15566.1|15567.6|15566.1|15567.4|15565.9|60
1651057150000|2022-04-27 10:59:10|15568.6|15567.1|15567.6|15565.1|15568.6|15567.1|15566.6|15565.1|207
1651057160000|2022-04-27 10:59:20|15566.9|15565.4|15563.6|15562.1|15566.9|15565.4|15563.6|15562.1|35
1651057170000|2022-04-27 10:59:30|15562.6|15561.1|15563.6|15561.1|15563.6|15562.1|15562.6|15561.1|104
1651057180000|2022-04-27 10:59:40|15563.4|15561.9|15561.2|15559.7|15563.6|15562.1|15560.6|15559.1|78
1651057190000|2022-04-27 10:59:50|15560.6|15559.1|15558.9|15557.4|15562.2|15560.7|15558.9|15557.4|97
1651057200000|2022-04-27 11:00:00|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|15558.9|15557.1|36
1651057210000|2022-04-27 11:00:10|15561.2|15558.7|15559.9|15558.4|15562.2|15560.7|15559.9|15558.4|226
1651057220000|2022-04-27 11:00:20|15561.2|15559.7|15561.2|15559.7|15561.5|15559.7|15558.9|15557.4|147
1651057230000|2022-04-27 11:00:30|15560.2|15558.7|15556.9|15554.4|15560.2|15558.7|15556.9|15554.4|97
1651057240000|2022-04-27 11:00:40|15557.9|15555.4|15556.9|15555.4|15557.9|15556.4|15556.9|15554.4|43
1651057250000|2022-04-27 11:00:50|15557|15555.5|15555.9|15554.4|15557|15555.5|15555.9|15554.4|47
1651057260000|2022-04-27 11:01:00|15556.9|15555.4|15557.9|15556.4|15557.9|15556.4|15556.9|15555.4|41
1651057270000|2022-04-27 11:01:10|15558.9|15557.4|15559.9|15558.4|15559.9|15558.4|15558.9|15557.4|31
1651057280000|2022-04-27 11:01:20|15559.2|15557.4|15559.9|15558.4|15559.9|15558.4|15558.9|15557.4|81
1651057290000|2022-04-27 11:01:30|15559.6|15557.4|15561.2|15559.7|15562.2|15560.7|15559.6|15557.4|51
1651057300000|2022-04-27 11:01:40|15560.5|15559|15558.9|15557.4|15560.5|15559|15558.9|15557.4|147
1651057310000|2022-04-27 11:01:50|15559.9|15558.4|15559.9|15558.4|15561.2|15559.7|15559.9|15558.4|105
1651057320000|2022-04-27 11:02:00|15561.2|15558.7|15561.2|15559.7|15562.2|15560.7|15559.9|15558.4|114
1651057330000|2022-04-27 11:02:10|15559.9|15558.4|15557.9|15556.4|15559.9|15558.4|15557.6|15555.4|80
1651057340000|2022-04-27 11:02:20|15558.9|15557.4|15558.9|15557.4|15558.9|15557.4|15557.9|15556.4|48
1651057350000|2022-04-27 11:02:30|15559.2|15556.7|15561.2|15559.7|15561.2|15559.7|15558.9|15556.4|14
1651057360000|2022-04-27 11:02:40|15559.9|15558.4|15562.2|15560.7|15562.2|15560.7|15559.9|15558.4|123
1651057370000|2022-04-27 11:02:50|15561.2|15559.7|15562.2|15560.7|15562.2|15560.7|15561.2|15559.7|47
1651057380000|2022-04-27 11:03:00|15563.2|15561.7|15561.2|15559.7|15563.2|15561.7|15561.2|15559.7|63
1651057390000|2022-04-27 11:03:10|15562.2|15560.7|15562.2|15560.7|15563.2|15561.1|15562.2|15560.7|45
1651057400000|2022-04-27 11:03:20|15561.2|15559.7|15561.2|15559.7|15561.2|15559.7|15561.2|15559.7|4
1651057410000|2022-04-27 11:03:30|15562.2|15560.7|15561.2|15558.7|15562.2|15560.7|15559.9|15558.1|278
1651057420000|2022-04-27 11:03:40|15560.5|15559|15559.9|15558.4|15562.2|15559.7|15559.9|15558.1|136
1651057430000|2022-04-27 11:03:50|15561.2|15558.7|15561.2|15559.7|15561.2|15559.7|15561.2|15558.7|33
1651057440000|2022-04-27 11:04:00|15562.2|15560.7|15562.2|15560.7|15563.5|15561.7|15562.2|15560.7|30
1651057450000|2022-04-27 11:04:10|15561.2|15559.7|15562.2|15560.7|15562.2|15560.7|15561.2|15559.7|8
1651057460000|2022-04-27 11:04:20|15563.2|15561|15563.2|15561.7|15563.2|15561.7|15562.2|15560.7|4
1651057470000|2022-04-27 11:04:30|15563.5|15560.7|15564.2|15562.7|15564.2|15562.7|15562.5|15560.7|18
1651057480000|2022-04-27 11:04:40|15565.2|15563.4|15565.2|15563.7|15565.2|15563.7|15564.2|15562.7|24
1651057500000|2022-04-27 11:05:00|15567.2|15565.7|15563.2|15561.7|15567.2|15565.7|15563.2|15561.7|664
1651057510000|2022-04-27 11:05:10|15563.6|15562.1|15563.2|15561.7|15564.2|15562.7|15563.2|15561.7|101
1651057520000|2022-04-27 11:05:20|15564.2|15562.7|15566.2|15564.7|15566.2|15564.7|15564.2|15562.7|199
1651057530000|2022-04-27 11:05:30|15565.2|15563.7|15566.2|15564.7|15566.5|15564.7|15565.2|15563.7|111
1651057540000|2022-04-27 11:05:40|15567.2|15565.7|15567.2|15565.7|15567.5|15565.7|15566.2|15564.4|73
1651057550000|2022-04-27 11:05:50|15567.5|15565|15568.2|15566.7|15568.2|15566.7|15566.2|15564.7|134
1651057560000|2022-04-27 11:06:00|15567.7|15565.7|15570.2|15568.7|15570.2|15568.7|15567.2|15565.7|51
1651057570000|2022-04-27 11:06:10|15569.7|15568.2|15570.2|15568.7|15570.2|15568.7|15568.5|15566.4|59
1651057580000|2022-04-27 11:06:20|||||||||8
1651057590000|2022-04-27 11:06:30|15571.2|15569.7|15571.2|15569.7|15571.2|15569.7|15570.2|15568.7|47
1651057600000|2022-04-27 11:06:40|15570.2|15568.7|15569.2|15567.7|15570.2|15568.7|15569.2|15567.7|24
1651057610000|2022-04-27 11:06:50|15570.2|15568.7|15570.2|15568.7|15570.5|15568.7|15569.2|15567.7|24
1651057620000|2022-04-27 11:07:00|15571.2|15569.7|15571.2|15569.7|15571.2|15569.7|15571.2|15569.7|16
1651057630000|2022-04-27 11:07:10|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|15571.9|15569.7|18
1651057640000|2022-04-27 11:07:20|15571.2|15569.7|15572.2|15570.7|15572.5|15570.7|15571.2|15569.7|33
1651057650000|2022-04-27 11:07:30|15573.2|15571.7|15572.2|15570.7|15573.2|15571.7|15571.2|15569.7|44
1651057660000|2022-04-27 11:07:40|15571.2|15569.7|15572.2|15570.7|15572.5|15570.7|15571.2|15569.7|40
1651057670000|2022-04-27 11:07:50|15571.5|15570|15570.2|15568.7|15571.5|15570|15570.2|15568.4|121
1651057680000|2022-04-27 11:08:00|15571.2|15569.7|15570.2|15568.7|15571.2|15569.7|15570.2|15568.7|186
1651057690000|2022-04-27 11:08:10|15569.7|15568.2|15569.2|15567.7|15571.2|15568.7|15569.2|15567.7|209
1651057700000|2022-04-27 11:08:20|15568.7|15567.2|15568.2|15566.7|15569.2|15567.7|15568.2|15566.7|150
1651057710000|2022-04-27 11:08:30|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|15568.2|15566.7|68
1651057720000|2022-04-27 11:08:40|15568.2|15566.7|15571.2|15569.7|15571.2|15569.7|15568.2|15566.7|298
1651057730000|2022-04-27 11:08:50|15570.2|15568.7|15570.2|15568.7|15572.5|15570.7|15570.2|15568.7|58
1651057740000|2022-04-27 11:09:00|15571.2|15569|15569.2|15567.7|15571.2|15569|15569.2|15567.7|55
1651057750000|2022-04-27 11:09:10|15569.7|15568.2|15568.2|15566.7|15570.2|15568.7|15568.2|15566.7|111
1651057760000|2022-04-27 11:09:20|15569.2|15567.7|15567.2|15565.7|15569.2|15567.7|15567.2|15565.7|14
1651057770000|2022-04-27 11:09:30|15567.7|15566.2|15568.2|15566.7|15568.2|15566.7|15567.2|15565.7|81
1651057780000|2022-04-27 11:09:40|15567.2|15565.7|15567.2|15565.7|15568.2|15566.7|15567.2|15565.7|49
1651057790000|2022-04-27 11:09:50|15567.7|15566.2|15568.2|15566.7|15568.2|15566.7|15567.7|15566.2|11
1651057800000|2022-04-27 11:10:00|15569.2|15567.7|15568.2|15566.7|15569.2|15567.7|15568.2|15566.7|66
1651057830000|2022-04-27 11:10:30|15567.2|15565.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|47
1651057840000|2022-04-27 11:10:40|15565.2|15563.7|15564.2|15562.7|15565.2|15563.7|15564.2|15562.7|19
1651057850000|2022-04-27 11:10:50|15564.7|15563.2|15563.2|15561.7|15565.2|15563.7|15563.2|15561.7|152
1651057860000|2022-04-27 11:11:00|||||||||10
1651057870000|2022-04-27 11:11:10|15563.7|15562.2|15563.2|15561.7|15564.2|15562.7|15562.2|15560.7|83
1651057880000|2022-04-27 11:11:20|15562.2|15560.7|15562.2|15560.7|15563.2|15560.7|15562.2|15560.7|212
1651057890000|2022-04-27 11:11:30|15563.2|15561.7|15562.2|15560.7|15563.2|15561.7|15562.2|15560.7|99
1651057900000|2022-04-27 11:11:40|15561.8|15560.3|15562.2|15560.7|15562.2|15560.7|15561.2|15559.7|70
1651057910000|2022-04-27 11:11:50|15561.2|15559.7|15562.2|15560.7|15562.2|15560.7|15561.2|15559.7|108
1651057920000|2022-04-27 11:12:00|15562.9|15560.4|15562.2|15560.7|15563.2|15561.7|15562.2|15560.4|65
1651057930000|2022-04-27 11:12:10|15561.2|15559.7|15561.2|15559.7|15562.2|15560.7|15561.2|15559.7|75
1651057940000|2022-04-27 11:12:20|15562.2|15560.7|15562.2|15560.7|15562.2|15560.7|15562.2|15560.7|9
1651057950000|2022-04-27 11:12:30|15561.2|15559.7|15559.9|15558.4|15561.2|15559.7|15558.9|15557.4|113
1651057960000|2022-04-27 11:12:40|15558.9|15557.4|15558.9|15557.4|15559.9|15558.4|15558.9|15557.4|63
1651057980000|2022-04-27 11:13:00|15559.9|15558.4|15561.2|15559.7|15562.2|15560.7|15559.9|15558.4|183
1651057990000|2022-04-27 11:13:10|15561.7|15560.2|15563.2|15561.7|15563.2|15561.7|15561.2|15559.7|214
1651058000000|2022-04-27 11:13:20|15562.9|15561.4|15562.9|15561.4|15563.2|15561.4|15561.9|15560.4|14
1651058010000|2022-04-27 11:13:30|||||||||24
1651058020000|2022-04-27 11:13:40|15563.9|15562.4|15563.9|15562.4|15563.9|15562.4|15563.7|15561.4|47
1651058030000|2022-04-27 11:13:50|15564.4|15562.9|15565.9|15564.4|15566.9|15565.4|15563.9|15562.4|38
1651058040000|2022-04-27 11:14:00|15566.5|15565|15567.9|15566.4|15568.9|15567.4|15565.9|15564.4|72
1651058050000|2022-04-27 11:14:10|15568.9|15567.4|15568.9|15567.4|15568.9|15567.4|15567.9|15566.4|43
1651058060000|2022-04-27 11:14:20|15569.2|15566.4|15569.9|15568.4|15569.9|15568.4|15568.9|15566.4|28
1651058070000|2022-04-27 11:14:30|15569.5|15568|15569.9|15568.4|15569.9|15568.4|15568.9|15567.4|30
1651058080000|2022-04-27 11:14:40|15568.9|15567.4|15566.9|15565.4|15568.9|15567.4|15566.9|15565.4|84
1651058090000|2022-04-27 11:14:50|15567.9|15566.4|15565.9|15564.4|15567.9|15566.4|15565.9|15564.4|364
1651058100000|2022-04-27 11:15:00|15566.9|15565.4|15566.9|15565.4|15566.9|15565.4|15566.9|15565.4|59
1651058110000|2022-04-27 11:15:10|15567.9|15566.4|15566.9|15565.4|15567.9|15566.4|15566.9|15565.2|32
1651058120000|2022-04-27 11:15:20|15567.9|15566.4|15566.9|15564.4|15567.9|15566.4|15565.9|15564.4|28
1651058130000|2022-04-27 11:15:30|15565.9|15563.4|15565.2|15563.7|15566.2|15564.7|15564.2|15562.7|54
1651058140000|2022-04-27 11:15:40|15565.7|15564.2|15566.2|15564.7|15566.2|15564.7|15565.5|15563.7|16
1651058150000|2022-04-27 11:15:50|15565.9|15563.7|15566.2|15564.7|15566.2|15564.7|15565.9|15563.7|2
1651058160000|2022-04-27 11:16:00|15565.2|15563.7|15565.2|15563.7|15566.2|15563.7|15565.2|15563.7|107
1651058170000|2022-04-27 11:16:10|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|15565.9|15564.4|39
1651058180000|2022-04-27 11:16:20|15567.2|15565.7|15564.2|15562.7|15567.2|15565.7|15564.2|15562.7|93
1651058190000|2022-04-27 11:16:30|15563.2|15561.7|15566.2|15564.7|15566.2|15564.7|15563.2|15561.7|60
1651058200000|2022-04-27 11:16:40|15565.2|15563.7|15565.2|15563.7|15566.2|15564.7|15565.2|15563.7|36
1651058210000|2022-04-27 11:16:50|15566.2|15564.7|15567.2|15565.7|15567.2|15565.7|15565.9|15563.7|9
1651058220000|2022-04-27 11:17:00|15567.8|15564.7|15569.2|15567.7|15569.2|15567.7|15567.8|15564.7|29
1651058230000|2022-04-27 11:17:10|15570.2|15568.7|15571.2|15569.7|15571.2|15569.7|15570.2|15568.7|43
1651058240000|2022-04-27 11:17:20|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|6
1651058250000|2022-04-27 11:17:30|15569.9|15567.7|15570.2|15568.7|15571.5|15569.7|15569.9|15567.7|49
1651058260000|2022-04-27 11:17:40|15569.7|15568.2|15570.2|15568.7|15571.2|15569.7|15569.2|15567.7|103
1651058270000|2022-04-27 11:17:50|15571.2|15569.7|15570.2|15568.7|15571.2|15569.7|15570.2|15567.7|35
1651058280000|2022-04-27 11:18:00|15570.7|15569.2|15571.2|15569.7|15571.2|15569.7|15570.7|15569.2|28
1651058290000|2022-04-27 11:18:10|15572.2|15570.7|15572.2|15570.7|15573.2|15571.7|15572.2|15570.7|30
1651058300000|2022-04-27 11:18:20|15571.2|15569.7|15571.2|15569.7|15571.2|15569.7|15570.9|15568.4|47
1651058310000|2022-04-27 11:18:30|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|15
1651058320000|2022-04-27 11:18:40|15573.2|15571.7|15572.2|15570.7|15573.2|15571.7|15572.2|15570.7|38
1651058330000|2022-04-27 11:18:50|||||||||4
1651058340000|2022-04-27 11:19:00|15573.2|15571.7|15571.2|15568.7|15573.2|15571.7|15570.2|15568.7|113
1651058350000|2022-04-27 11:19:10|15570.9|15568.4|15571.2|15569.7|15571.2|15569.7|15570.2|15568.2|11
1651058360000|2022-04-27 11:19:20|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|14
1651058370000|2022-04-27 11:19:30|15572.5|15570|15572.2|15570.7|15572.5|15570.7|15571.2|15569.7|65
1651058380000|2022-04-27 11:19:40|15571.9|15570.4|15572.2|15570.7|15572.2|15570.7|15571.2|15569.7|56
1651058390000|2022-04-27 11:19:50|15573.2|15571.7|15573.2|15571.7|15573.2|15571.7|15572.2|15570.7|31
1651058400000|2022-04-27 11:20:00|15574.2|15572.7|15575.2|15573.7|15575.5|15573.7|15574.2|15572.7|123
1651058410000|2022-04-27 11:20:10|15574.7|15573.2|15573.2|15571.7|15574.7|15573.2|15572.2|15570.4|138
1651058420000|2022-04-27 11:20:20|15572.2|15570.7|15571.2|15569.7|15573.2|15571.7|15571.2|15569.7|145
1651058430000|2022-04-27 11:20:30|15570.2|15568.7|15570.2|15568.7|15571.2|15569.7|15570.2|15568.7|236
1651058440000|2022-04-27 11:20:40|15571.2|15569.7|15570.2|15568.7|15571.2|15569.7|15570.2|15568.7|171
1651058450000|2022-04-27 11:20:50|15571.2|15569.7|15570.2|15568.7|15571.2|15569.7|15570.2|15568.7|10
1651058460000|2022-04-27 11:21:00|15569.2|15567.7|15570.2|15567.7|15570.2|15567.7|15569.2|15567.4|47
1651058470000|2022-04-27 11:21:10|15569.2|15568|15570.2|15567.7|15570.5|15568.7|15569.2|15567.7|8
1651058480000|2022-04-27 11:21:20|15569.9|15568.4|15570.2|15568.7|15571.5|15569.7|15569.9|15568.4|242
1651058490000|2022-04-27 11:21:30|15570.7|15569.2|15571.2|15569.7|15571.2|15569.7|15570.2|15568.7|32
1651058500000|2022-04-27 11:21:40|15572.2|15570.7|15571.2|15569.7|15572.2|15570.7|15571.2|15569.4|127
1651058510000|2022-04-27 11:21:50|15570.8|15569.3|15571.2|15569.7|15571.2|15569.7|15570.8|15569.3|35
1651058520000|2022-04-27 11:22:00|15572.2|15570.7|15571.2|15569.7|15572.2|15570.7|15571.2|15569.7|89
1651058530000|2022-04-27 11:22:10|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|128
1651058540000|2022-04-27 11:22:20|15569.2|15567.7|15568.2|15566.7|15570.2|15567.7|15568.2|15566.7|29
1651058550000|2022-04-27 11:22:30|15569.2|15567.7|15568.2|15566.7|15569.2|15567.7|15568.2|15566.7|111
1651058560000|2022-04-27 11:22:40|15568.7|15567.2|15568.2|15566.7|15570.2|15568.7|15568.2|15566.7|27
1651058570000|2022-04-27 11:22:50|||||||||65
1651058580000|2022-04-27 11:23:00|15568.5|15567|15568.2|15566.7|15568.5|15567|15568.2|15566.7|33
1651058590000|2022-04-27 11:23:10|15567.2|15565.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.4|171
1651058600000|2022-04-27 11:23:20|15567.2|15565|15566.2|15564.7|15567.5|15565.7|15566.2|15564.7|17
1651058610000|2022-04-27 11:23:30|15565.2|15563.7|15566.2|15564.7|15566.2|15564.7|15565.2|15563.7|16
1651058620000|2022-04-27 11:23:40|15565.2|15563.7|15565.2|15563.7|15566.2|15564.7|15565.2|15563.4|29
1651058630000|2022-04-27 11:23:50|15564.2|15562.7|15563.2|15561.7|15564.2|15562.7|15563.2|15561.7|60
1651058640000|2022-04-27 11:24:00|15562.8|15561.3|15563.2|15560.7|15563.2|15561.7|15562.2|15560.7|131
1651058650000|2022-04-27 11:24:10|15562.9|15561.4|15562.2|15560.7|15563.2|15561.7|15562.2|15560.4|67
1651058660000|2022-04-27 11:24:20|15563.2|15561.7|15563.2|15560.7|15563.2|15561.7|15562.2|15560.4|25
1651058670000|2022-04-27 11:24:30|15562.2|15564.7|15562.2|15560.7|15567.2|15565.7|15561.5|15560|409
1651058680000|2022-04-27 11:24:40|15563.2|15561.7|15564.2|15562.7|15564.2|15562.7|15563.2|15561.7|188
1651058690000|2022-04-27 11:24:50|15565.2|15563.7|15565.2|15563.7|15565.2|15563.7|15565.2|15563.7|13
1651058700000|2022-04-27 11:25:00|15565.5|15563|15565.2|15563.7|15565.5|15563.7|15563.2|15561.7|71
1651058710000|2022-04-27 11:25:10|15566.2|15564.7|15566.2|15563.7|15566.5|15564.7|15565.2|15563.7|103
1651058720000|2022-04-27 11:25:20|15565.5|15564|15565.2|15563.7|15565.5|15564|15564.2|15562.7|26
1651058730000|2022-04-27 11:25:30|15566.2|15564.7|15566.2|15564.7|15566.5|15564.7|15565.7|15563.7|57
1651058740000|2022-04-27 11:25:40|15567.2|15565.7|15569.7|15568.2|15569.7|15568.2|15567.2|15565.7|281
1651058750000|2022-04-27 11:25:50|15570.2|15568.7|15569.2|15567.7|15570.2|15568.7|15569.2|15567.7|201
1651058760000|2022-04-27 11:26:00|15570.2|15568.7|15572.2|15570.7|15572.2|15570.7|15569.2|15567.7|79
1651058770000|2022-04-27 11:26:10|15571.2|15569.7|15571.2|15569.7|15571.2|15569.7|15571.2|15569.7|108
1651058780000|2022-04-27 11:26:20|15572.2|15570.7|15574.2|15572.7|15574.2|15572.7|15572.2|15570.7|642
1651058790000|2022-04-27 11:26:30|15573.2|15571.7|15572.2|15570.7|15573.2|15571.7|15572.2|15570.7|106
1651058800000|2022-04-27 11:26:40|15573.2|15571.7|15571.2|15569.7|15573.2|15571.7|15571.2|15569.4|166
1651058810000|2022-04-27 11:26:50|15570.2|15568.7|15572.2|15570.7|15572.2|15570.7|15568.2|15566.7|208
1651058820000|2022-04-27 11:27:00|15571.7|15570.2|15572.2|15570.7|15572.5|15570.7|15571.2|15569.7|111
1651058830000|2022-04-27 11:27:10|15571.8|15570.3|15572.2|15570.7|15572.2|15570.7|15570.2|15568.7|173
1651058840000|2022-04-27 11:27:20|15571.2|15569.7|15571.2|15569.7|15572.2|15570.7|15570.2|15568.7|28
1651058850000|2022-04-27 11:27:30|15570.2|15568.7|15573.2|15571.7|15573.2|15571.7|15570.2|15568.7|46
1651058860000|2022-04-27 11:27:40|15574.2|15572.7|15572.2|15570.7|15574.2|15572.7|15572.2|15570.7|44
1651058870000|2022-04-27 11:27:50|15573.2|15571.7|15572.2|15570.7|15573.2|15571.7|15572.2|15570.7|108
1651058880000|2022-04-27 11:28:00|15573.2|15571.7|15573.2|15571.7|15574.2|15572.7|15573.2|15571.7|193
1651058890000|2022-04-27 11:28:10|15572.2|15570.7|15572.2|15570.7|15573.2|15571.7|15571.2|15569.7|122
1651058900000|2022-04-27 11:28:20|15572.7|15571.2|15573.2|15570.7|15573.2|15571.2|15572.7|15570.7|107
1651058910000|2022-04-27 11:28:30|15572.2|15570.2|15572.2|15570.7|15572.2|15570.7|15571.7|15570.2|16
1651058920000|2022-04-27 11:28:40|15573.2|15571.7|15573.2|15571.7|15573.2|15571.7|15573.2|15571.7|43
1651058930000|2022-04-27 11:28:50|15574.2|15572.7|15575.2|15572.7|15575.2|15573.7|15573.9|15571.7|63
1651058940000|2022-04-27 11:29:00|15576.2|15573.7|15574.2|15572.7|15576.2|15574.7|15574.2|15572.7|111
1651058950000|2022-04-27 11:29:10|15574.8|15573.3|15576.2|15573.7|15576.2|15574.7|15574.8|15573.3|136
1651058960000|2022-04-27 11:29:20|15575.2|15574.7|15576.2|15574.7|15576.2|15574.7|15575.2|15572.7|62
1651058970000|2022-04-27 11:29:30|15577.5|15576|15576.2|15574.7|15577.5|15576|15576.2|15574.7|90
1651058980000|2022-04-27 11:29:40|15577.5|15576|15576.2|15574.7|15577.5|15576|15574.2|15572.7|289
1651058990000|2022-04-27 11:29:50|15577.5|15575|15576.2|15574.7|15577.5|15575.7|15576.2|15574.7|89
1651059000000|2022-04-27 11:30:00|15575.2|15573.7|15577.5|15576|15577.5|15576|15575.2|15573.7|169
1651059010000|2022-04-27 11:30:10|15578.5|15577|15577.5|15576|15578.5|15577|15577.5|15576|7
1651059020000|2022-04-27 11:30:20|15578.5|15577|15580.5|15579|15580.5|15579|15578.5|15577|40
1651059030000|2022-04-27 11:30:30|15579.5|15578|15579.5|15578|15579.5|15578|15579.5|15578|192
1651059040000|2022-04-27 11:30:40|15578.5|15577|15578.5|15577|15579.5|15578|15578.5|15577|41
1651059050000|2022-04-27 11:30:50|15577.5|15576|15577.5|15576|15578.8|15577|15577.2|15575.7|41
1651059060000|2022-04-27 11:31:00|15577.9|15576.4|15580.5|15579|15580.5|15579|15577.9|15576.4|166
1651059070000|2022-04-27 11:31:10|15579.5|15578|15580.5|15579|15580.5|15579|15579.5|15578|290
1651059080000|2022-04-27 11:31:20|15580.8|15579.3|15582.5|15580|15582.5|15580.5|15580.5|15579|113
1651059090000|2022-04-27 11:31:30|15581.8|15580.3|15580.5|15579|15581.8|15580.3|15580.5|15579|23
1651059100000|2022-04-27 11:31:40|15579.5|15578|15579.5|15578|15580.5|15579|15579.5|15577.7|113
1651059110000|2022-04-27 11:31:50|15580.5|15579|15578.5|15577|15581.5|15580|15578.5|15577|159
1651059120000|2022-04-27 11:32:00|15579.5|15578|15579.5|15578|15580.5|15579|15579.5|15578|263
1651059130000|2022-04-27 11:32:10|15580.5|15579|15579.5|15578|15580.5|15579|15579.5|15578|242
1651059140000|2022-04-27 11:32:20|15578.5|15577|15576.2|15574.7|15578.5|15577|15576.2|15574.7|157
1651059150000|2022-04-27 11:32:30|15575.2|15573.7|15576.2|15574.7|15577.5|15576|15575.2|15573.7|127
1651059160000|2022-04-27 11:32:40|15575.2|15573.7|15575.2|15573.7|15575.2|15573.7|15575.2|15573.7|117
1651059170000|2022-04-27 11:32:50|15576.2|15574.7|15575.2|15573.7|15576.2|15574.7|15574.2|15572.7|39
1651059180000|2022-04-27 11:33:00|15576.2|15574.7|15575.2|15573.7|15576.2|15574.7|15575.2|15573.7|291
1651059190000|2022-04-27 11:33:10|15576.2|15574.7|15577.5|15576|15578.5|15577|15575.2|15574.7|115
1651059200000|2022-04-27 11:33:20|15576.2|15574.7|15575.2|15573.7|15576.2|15574.7|15575.2|15573.7|61
1651059210000|2022-04-27 11:33:30|15576.2|15574.7|15576.2|15574.7|15576.2|15574.7|15575.2|15573.7|77
1651059220000|2022-04-27 11:33:40|15575.2|15573.7|15576.2|15574.7|15576.2|15574.7|15575.2|15573.7|59
1651059230000|2022-04-27 11:33:50|15577.5|15576|15576.2|15574.7|15578.5|15577|15576.2|15574.7|221
1651059240000|2022-04-27 11:34:00|15575.2|15573.7|15574.2|15572.7|15575.2|15573.7|15574.2|15572.7|43
1651059250000|2022-04-27 11:34:10|||||||||1
1651059260000|2022-04-27 11:34:20|15575.2|15573.7|15576.2|15574.7|15576.2|15574.7|15575.2|15573.7|60
1651059270000|2022-04-27 11:34:30|15575.8|15574.3|15576.2|15574.7|15576.2|15574.7|15575.2|15573.4|81
1651059280000|2022-04-27 11:34:40|15575.7|15574.2|15575.2|15573.7|15575.7|15574.2|15575.2|15573.7|2
1651059300000|2022-04-27 11:35:00|15574.2|15572.7|15575.2|15573.7|15575.2|15573.7|15574.2|15572.7|87
1651059310000|2022-04-27 11:35:10|15573.2|15571.7|15570.2|15568.7|15573.2|15571.7|15570.2|15568.7|76
1651059320000|2022-04-27 11:35:20|15571.2|15569.7|15571.2|15569.7|15571.5|15569.7|15571.2|15568.7|67
1651059330000|2022-04-27 11:35:30|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|11
1651059340000|2022-04-27 11:35:40|15571.2|15569.7|15572.2|15570.7|15572.7|15571.2|15571.2|15569.7|170
1651059350000|2022-04-27 11:35:50|15571.8|15570.3|15569.2|15567.7|15572.2|15570.3|15569.2|15567.7|21
1651059360000|2022-04-27 11:36:00|15570.2|15568.7|15570.2|15568.7|15571.2|15569.7|15570.2|15568.4|105
1651059370000|2022-04-27 11:36:10|15570.7|15569.2|15570.2|15568.7|15571.2|15569.7|15570.2|15568.7|41
1651059380000|2022-04-27 11:36:20|15571.2|15569.7|15570.2|15568.7|15571.5|15569.7|15570.2|15568.4|123
1651059390000|2022-04-27 11:36:30|15571.2|15569.7|15571.2|15569.7|15571.5|15569.7|15570.2|15568.7|97
1651059400000|2022-04-27 11:36:40|15570.2|15568.7|15572.2|15570.7|15572.2|15570.7|15570.2|15568.7|66
1651059410000|2022-04-27 11:36:50|15571.2|15569.7|15572.2|15570.7|15573.2|15571|15571.2|15569.7|492
1651059420000|2022-04-27 11:37:00|15572.7|15571.2|15571.2|15569.7|15573.2|15571.7|15571.2|15569.7|79
1651059430000|2022-04-27 11:37:10|15570.9|15569.4|15570.2|15568.7|15571.2|15569.7|15570.2|15568.7|1325
1651059440000|2022-04-27 11:37:20|15569.2|15567.7|15567.2|15565.7|15569.2|15567.7|15567.2|15565.7|292
1651059450000|2022-04-27 11:37:30|15566.2|15564.7|15565.2|15563.7|15566.2|15564.7|15565.2|15563.7|150
1651059460000|2022-04-27 11:37:40|15564.2|15562.7|15564.5|15563|15565.5|15563.7|15564.2|15562.7|216
1651059470000|2022-04-27 11:37:50|15564.2|15562.7|15565.2|15563.7|15565.2|15563.7|15564.2|15562.7|15
1651059480000|2022-04-27 11:38:00|15566.2|15562.7|15564.2|15562.7|15567.2|15565.7|15564.2|15562.7|187
1651059490000|2022-04-27 11:38:10|15564.9|15563.4|15566.2|15564.7|15567.5|15565.7|15564.2|15562.4|96
1651059500000|2022-04-27 11:38:20|15567.2|15565.7|15567.2|15565.7|15568.2|15566.7|15566.9|15565|76
1651059510000|2022-04-27 11:38:30|15566.2|15564.7|15566.2|15564.7|15567.5|15565.7|15565.8|15564.3|211
1651059520000|2022-04-27 11:38:40|15567.2|15565|15567.2|15564.7|15567.2|15565.7|15566.2|15564.7|132
1651059530000|2022-04-27 11:38:50|15566.9|15565.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|651
1651059540000|2022-04-27 11:39:00|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|15565.2|15563.7|98
1651059550000|2022-04-27 11:39:10|15566.5|15564|15566.2|15564.7|15566.5|15564.7|15566.2|15564|38
1651059560000|2022-04-27 11:39:20|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|15567.2|15565.7|89
1651059570000|2022-04-27 11:39:30|15566.2|15564.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|95
1651059580000|2022-04-27 11:39:40|15565.2|15563.7|15565.2|15563.7|15566.2|15564.7|15565.2|15563.7|71
1651059590000|2022-04-27 11:39:50|15566.2|15564.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|63
1651059600000|2022-04-27 11:40:00|15567.2|15565.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|77
1651059610000|2022-04-27 11:40:10|||||||||86
1651059620000|2022-04-27 11:40:20|15565.2|15563.7|15565.2|15563.7|15565.8|15564.3|15564.2|15562.7|262
1651059630000|2022-04-27 11:40:30|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|15565.2|15563.7|23
1651059640000|2022-04-27 11:40:40|15565.2|15563.7|15565.2|15563.7|15565.2|15563.7|15565.2|15563.7|3
1651059650000|2022-04-27 11:40:50|15564.7|15562.7|15564.2|15562.7|15565.2|15563.7|15564.2|15562.7|143
1651059660000|2022-04-27 11:41:00|15565.2|15563.7|15565.2|15562.7|15565.2|15563.7|15564.2|15562.4|80
1651059670000|2022-04-27 11:41:10|15564.9|15563.4|15564.2|15562.7|15565.5|15563.4|15563.2|15561.7|52
1651059680000|2022-04-27 11:41:20|15563.2|15561.7|15561.2|15559.7|15563.2|15561.7|15561.2|15559.7|152
1651059690000|2022-04-27 11:41:30|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|15559.9|15558.4|54
1651059700000|2022-04-27 11:41:40|15558.9|15557.4|15559.9|15558.4|15559.9|15558.4|15558.9|15557.4|78
1651059710000|2022-04-27 11:41:50|15559.5|15558|15556.9|15555.4|15560.2|15558.4|15556.9|15555.4|298
1651059720000|2022-04-27 11:42:00|15557.4|15555.9|15556.2|15554.7|15558.2|15556.4|15556.2|15554.4|292
1651059730000|2022-04-27 11:42:10|15555.9|15554.4|15554.9|15553.4|15556.9|15555.4|15554.9|15553.4|201
1651059740000|2022-04-27 11:42:20|15555.4|15553.9|15557.9|15556.4|15557.9|15556.4|15555.4|15553.9|372
1651059750000|2022-04-27 11:42:30|15556.9|15555.4|15556.9|15555.4|15557.9|15556.4|15556.9|15555.4|77
1651059760000|2022-04-27 11:42:40|15555.9|15554.4|15556.9|15555.4|15556.9|15555.4|15555.9|15554.4|163
1651059770000|2022-04-27 11:42:50|15557.9|15555.7|15557.9|15556.4|15557.9|15556.4|15556.9|15555.4|623
1651059780000|2022-04-27 11:43:00|15558.9|15557.4|15558.9|15557.4|15559.9|15558.4|15557.9|15556.2|51
1651059790000|2022-04-27 11:43:10|15557.9|15556.4|15554.9|15553.4|15557.9|15556.4|15554.9|15553.2|173
1651059800000|2022-04-27 11:43:20|15555.9|15554.4|15555.9|15553.4|15555.9|15554.4|15554.9|15553.4|91
1651059810000|2022-04-27 11:43:30|15554.9|15553.7|15555.9|15554.4|15556.2|15554.4|15554.9|15553.4|28
1651059820000|2022-04-27 11:43:40|15556.9|15555.4|15557.9|15556.4|15557.9|15556.4|15556.9|15555.4|211
1651059830000|2022-04-27 11:43:50|15556.9|15555.4|15555.9|15554.4|15557.2|15555.4|15555.2|15553.7|39
1651059840000|2022-04-27 11:44:00|15556.9||15555.9||15556.9||15555.9||118
1651059850000|2022-04-27 11:44:10|||||||||5
1651059860000|2022-04-27 11:44:20|15556.9|15555.4|15556.9|15555.4|15556.9|15555.4|15556.9|15555.4|40
1651059870000|2022-04-27 11:44:30|15555.9|15554.4|15555.9|15554.4|15557.2|15555.4|15555.9|15554.4|84
1651059880000|2022-04-27 11:44:40|15554.9|15553.4|15555.9|15554.4|15555.9|15554.4|15554.9|15553.4|10
1651059890000|2022-04-27 11:44:50|15556.9|15555.4|15556.9|15555.4|15556.9|15555.4|15556.9|15555.4|194
1651059900000|2022-04-27 11:45:00|15555.9|15554.4|15555.9|15554.4|15555.9|15554.4|15555.9|15554.4|15
1651059910000|2022-04-27 11:45:10|15555.2|15552.7|15555.9|15554.4|15555.9|15554.4|15553.9|15552.4|198
1651059920000|2022-04-27 11:45:20|15555.5|15554|15553.9|15552.4|15555.5|15554|15553.9|15552.4|163
1651059930000|2022-04-27 11:45:30|15552.9|15551.4|15552.9|15551.4|15553.9|15552.4|15552.9|15551.4|77
1651059940000|2022-04-27 11:45:40|15553.4|15551.9|15552.9|15551.4|15553.9|15552.4|15552.9|15551.4|149
1651059950000|2022-04-27 11:45:50|15553.9|15552.4|15553.9|15551.4|15554.2|15552.4|15552.9|15551.4|182
1651059960000|2022-04-27 11:46:00|15553.2|15551.7|15550.9|15549.4|15554.2|15551.7|15550.9|15549.4|213
1651059970000|2022-04-27 11:46:10|15550.4|15548.9|15550.9|15549.4|15550.9|15549.4|15550.4|15548.9|53
1651059980000|2022-04-27 11:46:20|15551.9|15549.2|15550.9|15549.4|15551.9|15550.4|15550.9|15548.4|63
1651059990000|2022-04-27 11:46:30|15549.9|15548.4|15550.9|15549.4|15551.9|15550.4|15549.9|15548.4|62
1651060000000|2022-04-27 11:46:40|15551.9|15550.4|15551.9|15550.4|15552.9|15550.7|15550.9|15549.4|85
1651060010000|2022-04-27 11:46:50|15550.9|15549.4|15549.9|15548.4|15550.9|15549.4|15549.9|15548.4|162
1651060020000|2022-04-27 11:47:00|15549.2|15547.4|15548.9|15547.4|15549.9|15547.7|15548.9|15547.4|43
1651060030000|2022-04-27 11:47:10|15548.5|15547|15549.9|15548.4|15549.9|15548.4|15547.9|15546.4|162
1651060040000|2022-04-27 11:47:20|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|15548.9|15547.4|9
1651060050000|2022-04-27 11:47:30|15549.9|15548.4|15548.9|15547.4|15550.9|15549.2|15548.9|15547.4|151
1651060060000|2022-04-27 11:47:40|15548.4|15546.9|15549.9|15548.4|15549.9|15548.4|15547.9|15546.4|47
1651060070000|2022-04-27 11:47:50|15550.9|15549.4|15551.9|15550.4|15551.9|15550.4|15550.9|15549.4|53
1651060080000|2022-04-27 11:48:00|15551.2|15549.7|15550.9|15549.4|15551.2|15549.7|15550.9|15549.4|37
1651060090000|2022-04-27 11:48:10|15551.9|15550.4|15551.9|15550.4|15551.9|15550.4|15550.9|15549.4|31
1651060100000|2022-04-27 11:48:20|15552.9|15551.4|15552.9|15551.4|15552.9|15551.4|15551.9|15550.4|111
1651060110000|2022-04-27 11:48:30|15551.9|15550.4|15552.2|15549.7|15552.9|15551.4|15550.9|15549.4|194
1651060120000|2022-04-27 11:48:40|15551.7|15550.2|15551.9|15550.4|15551.9|15550.4|15550.9|15549.4|1
1651060130000|2022-04-27 11:48:50|15552.9|15551.4|15551.9|15550.4|15552.9|15551.4|15551.9|15550.4|53
1651060140000|2022-04-27 11:49:00|15550.9|15549.4|15551.9|15550.4|15551.9|15550.4|15550.9|15549.4|48
1651060150000|2022-04-27 11:49:10|15552.9|15549.4|15550.9|15549.4|15552.9|15549.4|15550.9|15549.4|102
1651060160000|2022-04-27 11:49:20|15551.2|15549.7|15551.9|15550.4|15551.9|15550.4|15551.2|15549.7|59
1651060170000|2022-04-27 11:49:30|15552.9|15550.7|15553.9|15552.4|15553.9|15552.4|15551.9|15550.4|150
1651060180000|2022-04-27 11:49:40|15554.9|15553.4|15554.9|15553.4|15555.9|15554.4|15554.9|15553.4|52
1651060190000|2022-04-27 11:49:50|15555.9|15554.4|15556.9|15555.4|15556.9|15555.4|15555.9|15554.4|15
1651060200000|2022-04-27 11:50:00|15557.9|15556.4|15558.9|15556.4|15558.9|15557.4|15556.9|15555.4|116
1651060210000|2022-04-27 11:50:10|15557.9|15557.5|15558.9|15557.4|15559.9|15558.4|15557.9|15557.4|200
1651060220000|2022-04-27 11:50:20|15559.7|15557.2|15559.9|15557.4|15559.9|15558.4|15558.9|15557.2|29
1651060230000|2022-04-27 11:50:30|15558.9|15556.4|15558.9|15557.4|15559.9|15558.4|15557.9|15556.4|72
1651060240000|2022-04-27 11:50:40|15559.9|15558.4|15557.9|15556.4|15559.9|15558.4|15557.9|15556.4|147
1651060250000|2022-04-27 11:50:50|15558.9|15557.4|15558.9|15557.4|15558.9|15557.4|15558.9|15557.4|6
1651060260000|2022-04-27 11:51:00|15557.9|15556.4|15557.9|15556.4|15557.9|15556.4|15557.9|15556.4|25
1651060270000|2022-04-27 11:51:10|15556.9|15555.4|15557.9|15556.4|15557.9|15556.4|15556.9|15554.4|105
1651060280000|2022-04-27 11:51:20|15558.9|15557.4|15558.9|15557.4|15558.9|15557.4|15557.9|15556.4|111
1651060290000|2022-04-27 11:51:30|15559.7|15557.2|15559.9|15558.4|15559.9|15558.4|15558.9|15557.2|32
1651060300000|2022-04-27 11:51:40|15558.9|15557.4|15559.9|15558.4|15561.2|15559.7|15558.9|15557.4|71
1651060310000|2022-04-27 11:51:50|15557.9|15556.4|15557.9|15556.4|15558.9|15557.4|15557.9|15556.2|154
1651060320000|2022-04-27 11:52:00|15557.4|15555.9|15555.9|15554.4|15557.9|15556.4|15555.9|15554.4|96
1651060330000|2022-04-27 11:52:10|15556.9|15555.4|15557.9|15556.4|15557.9|15556.4|15556.9|15555.4|29
1651060340000|2022-04-27 11:52:20|15556.9|15555.4|15556.9|15555.4|15556.9|15555.4|15556.9|15555.4|12
1651060350000|2022-04-27 11:52:30|15557.9|15556.4|15558.9|15557.4|15558.9|15557.4|15556.9|15555.2|305
1651060360000|2022-04-27 11:52:40|15559.5|15558|15558.9|15557.4|15559.9|15558.4|15557.9|15556.2|208
1651060370000|2022-04-27 11:52:50|15559.9|15558.4|15559.9|15558.4|15560.2|15558.4|15558.9|15557.2|343
1651060380000|2022-04-27 11:53:00|15558.9|15557.4|15559.9|15558.4|15559.9|15558.4|15558.9|15557.4|43
1651060390000|2022-04-27 11:53:10|15559.2|15557.7|15559.9|15558.4|15559.9|15558.4|15558.9|15557.4|1043
1651060400000|2022-04-27 11:53:20|15560.7|15558.2|15561.9|15560.4|15562.2|15560.4|15559.9|15558.2|142
1651060410000|2022-04-27 11:53:30|15562.2|15560.7|15562.2|15560.7|15563.5|15561.7|15562.2|15560.7|168
1651060420000|2022-04-27 11:53:40|15563.2|15561.7|15563.2|15561.7|15563.2|15561.7|15563.2|15561.7|65
1651060430000|2022-04-27 11:53:50|15564.2|15562.7|15565.2|15563.7|15565.2|15563.7|15564.2|15562.7|122
1651060440000|2022-04-27 11:54:00|15564.2|15562.7|15564.2|15562.7|15565.2|15563.7|15564.2|15562.7|46
1651060450000|2022-04-27 11:54:10|15565.2|15563.7|15562.9|15561.4|15565.2|15563.7|15562.9|15560.7|168
1651060460000|2022-04-27 11:54:20|15563.2|15561.7|15564.2|15562.7|15564.2|15562.7|15563.2|15561.4|53
1651060470000|2022-04-27 11:54:30|15563.7|15562.2|15567.2|15564.7|15567.5|15565|15562.9|15560.4|237
1651060480000|2022-04-27 11:54:40|15568.2|15565.7|15566.2|15564.7|15568.2|15566.7|15566.2|15564.7|193
1651060490000|2022-04-27 11:54:50|15565.2|15563.7|15566.2|15563.7|15566.5|15564.7|15565.2|15563.7|65
1651060500000|2022-04-27 11:55:00|15567.2|15564.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|121
1651060510000|2022-04-27 11:55:10|15565.2|15563.7|15565.2|15563.7|15566.2|15564.7|15565.2|15563.7|104
1651060520000|2022-04-27 11:55:20|15566.2|15564.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|308
1651060530000|2022-04-27 11:55:30|15566.2|15564.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|108
1651060540000|2022-04-27 11:55:40|15567.2|15563.7|15565.2|15563.7|15567.2|15564.7|15565.2|15563.7|21
1651060550000|2022-04-27 11:55:50|15565.5|15563|15565.2|15563.7|15566.2|15564.7|15564.2|15562.7|112
1651060560000|2022-04-27 11:56:00|15564.2|15562.7|15567.2|15565.7|15567.2|15565.7|15564.2|15562.7|154
1651060570000|2022-04-27 11:56:10|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|15565.8|15563.7|45
1651060580000|2022-04-27 11:56:20|15565.2|15563.7|15565.2|15563.7|15566.2|15564.7|15565.2|15563.7|46
1651060590000|2022-04-27 11:56:30|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|149
1651060600000|2022-04-27 11:56:40|15565.2|15563.7|15565.2|15563.7|15566.2|15564.7|15564.2|15562.7|80
1651060610000|2022-04-27 11:56:50|15565.5|15562.7|15564.2|15562.7|15565.5|15563.7|15563.2|15561.7|68
1651060620000|2022-04-27 11:57:00|15565.2|15563.7|15564.2|15562.7|15565.2|15563.7|15564.2|15562.7|155
1651060630000|2022-04-27 11:57:10|15563.2|15561.7|15561.2|15559.7|15563.2|15561.7|15561.2|15559.4|99
1651060640000|2022-04-27 11:57:20|15562.2||15561.2||15562.2||15561.2||40
1651060650000|2022-04-27 11:57:30|15562.2|15560.7|15561.2|15559.7|15562.2|15560.7|15561.2|15559.7|58
1651060660000|2022-04-27 11:57:40|15561.7|15560.2|15562.2|15560.7|15562.2|15560.7|15561.7|15560.2|16
1651060670000|2022-04-27 11:57:50|||||||||79
1651060680000|2022-04-27 11:58:00|15562.8|15561.3|15563.7|15562.2|15563.7|15562.2|15562.8|15561.3|110
1651060690000|2022-04-27 11:58:10|15564.2|15562.7|15563.2|15561.7|15565.2|15563.7|15563.2|15561.7|82
1651060700000|2022-04-27 11:58:20|15563.7|15562.2|15564.2|15561.7|15564.2|15562.7|15563.2|15561.7|48
1651060710000|2022-04-27 11:58:30|15563.2|15562.7|15563.2|15561.7|15564.2|15562.7|15563.2|15561.7|28
1651060720000|2022-04-27 11:58:40|15564.2|15562.7|15562.2|15560.7|15564.2|15562.7|15561.9|15559.7|69
1651060730000|2022-04-27 11:58:50|15563.2|15561.7|15562.5|15561|15563.2|15561.7|15562.2|15560.4|19
1651060740000|2022-04-27 11:59:00|15562.2|15560.7|15563.2|15561.7|15564.2|15562.7|15562.2|15560.7|224
1651060750000|2022-04-27 11:59:10|15562.2|15560.7|15564.2|15562.7|15564.2|15562.7|15562.2|15560.7|23
1651060760000|2022-04-27 11:59:20|15564.5|15561.7|15565.2|15563.7|15566.2|15564.7|15563.2|15561.7|68
1651060770000|2022-04-27 11:59:30|15566.2|15564.7|15565.2|15563.7|15566.2|15564.7|15564.2|15562.7|137
1651060780000|2022-04-27 11:59:40|15564.2|15562.7|15565.2|15563.7|15565.2|15563.7|15564.2|15562.7|17
1651060790000|2022-04-27 11:59:50|15564.5|15562.7|15564.2|15562.7|15565.5|15563|15564.2|15562.7|34
1651060800000|2022-04-27 12:00:00|15563.5|15561.7|15562.2|15559.7|15563.5|15562|15562.2|15559.7|140
1651060810000|2022-04-27 12:00:10|15563.2|15560.7|15564.2|15562.7|15564.2|15562.7|15563.2|15559.7|32
1651060820000|2022-04-27 12:00:20|15565.2|15563.7|15565.2|15562.7|15565.2|15563.7|15565.2|15562.7|43
1651060830000|2022-04-27 12:00:30|15566.2|15563.7|15567.2|15565.7|15567.2|15565.7|15566.2|15563.7|76
1651060840000|2022-04-27 12:00:40|15568.2|15566.7|15567.2|15565.7|15568.2|15566.7|15567.2|15565.7|49
1651060850000|2022-04-27 12:00:50|15568.2|15566.7|15570.2|15568.7|15571.2|15569.7|15568.2|15566.7|110
1651060860000|2022-04-27 12:01:00|15571.2|15569.7|15572.2|15570.7|15573.2|15571|15571.2|15569.7|76
1651060870000|2022-04-27 12:01:10|15571.2|15569.7|15571.2|15569.7|15572.2|15569.7|15571.2|15569.7|27
1651060880000|2022-04-27 12:01:20|15570.8|15569.3|15571.2|15569.7|15572.2|15570.7|15570.2|15568.7|69
1651060890000|2022-04-27 12:01:30|15570.2|15568.7|15571.2|15569.7|15572.2|15570.7|15570.2|15568.7|237
1651060900000|2022-04-27 12:01:40|15570.2|15568.7|15571.2|15569.7|15571.2|15569.7|15570.2|15568.7|104
1651060910000|2022-04-27 12:01:50|15570.2|15568.7|15569.2|15567.7|15570.2|15568.7|15569.2|15567.7|36
1651060920000|2022-04-27 12:02:00|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.7|139
1651060930000|2022-04-27 12:02:10|15569.2|15567.7|15568.2|15565.7|15569.2|15567.7|15567.2|15565.7|97
1651060940000|2022-04-27 12:02:20|15567.2|15566.7|15567.2|15565.7|15568.2|15566.7|15567.2|15565.7|54
1651060950000|2022-04-27 12:02:30|15566.2|15564.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|61
1651060960000|2022-04-27 12:02:40|15568.2|15566.7|15569.2|15566.7|15569.2|15567.7|15568.2|15566.7|140
1651060970000|2022-04-27 12:02:50|15570.2|15567.7|15569.2|15567.7|15570.2|15568.7|15569.2|15567.7|2
1651060980000|2022-04-27 12:03:00|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|15570.2|15568.7|31
1651060990000|2022-04-27 12:03:10|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|15569.2|15567.7|3
1651061000000|2022-04-27 12:03:20|15569.7|15568.2|15571.2|15569.7|15571.2|15569.7|15569.7|15568.2|42
1651061010000|2022-04-27 12:03:30|15570.2|15568.7|15572.2|15570.7|15572.2|15570.7|15570.2|15568.7|37
1651061020000|2022-04-27 12:03:40|15571.2|15569.7|15572.2|15570.7|15572.2|15570.7|15571.2|15569.7|43
1651061030000|2022-04-27 12:03:50|15573.2|15571.7|15574.2|15572.7|15574.2|15572.7|15573.2|15571.7|91
1651061040000|2022-04-27 12:04:00|15573.2|15571.7|15573.2|15571.7|15573.2|15571.7|15571.2|15569.7|76
1651061050000|2022-04-27 12:04:10|15573|15570.7|15571.2|15569.7|15573.2|15571.7|15571.2|15569.7|165
1651061060000|2022-04-27 12:04:20|15570.2|15568.7|15570.2|15568.7|15571.5|15569.7|15570.2|15568.7|44
1651061070000|2022-04-27 12:04:30|||||||||2
1651061080000|2022-04-27 12:04:40|15571.2|15569.7|15570.2|15568.7|15571.2|15569.7|15570.2|15567.7|92
1651061090000|2022-04-27 12:04:50|15571.2|15569.3|15572.2|15570.7|15572.2|15570.7|15570.2|15568.7|102
1651061110000|2022-04-27 12:05:10|15571.2|15569.7|15571.2|15569.7|15572.2|15570.7|15571.2|15569.7|20
1651061120000|2022-04-27 12:05:20|15572.2|15570.7|15573.7|15572.2|15575.2|15573.7|15571.2|15569.7|86
1651061130000|2022-04-27 12:05:30|15573.2|15571.7|15572.2|15570.7|15573.2|15571.7|15571.2|15569.7|94
1651061140000|2022-04-27 12:05:40|15571.8|15570.3|15572.2|15570.7|15572.2|15570.7|15571.2|15569.7|53
1651061150000|2022-04-27 12:05:50|15573.2|15569.7|15573.2|15571.7|15574.2|15572.7|15573.2|15569.7|37
1651061160000|2022-04-27 12:06:00|15573|15571.5|15572.2|15570.7|15574.2|15572.2|15572.2|15570.7|40
1651061170000|2022-04-27 12:06:10|15573.5|15571|15573.2|15571.7|15573.5|15571.7|15572.2|15570.7|13
1651061180000|2022-04-27 12:06:20|15574.2|15572.7|15574.2|15572.7|15574.2|15572.7|15573.2|15571.7|57
1651061190000|2022-04-27 12:06:30|15573.2|15571.7|15573.2|15570.7|15573.5|15571.7|15572.2|15570.7|104
1651061200000|2022-04-27 12:06:40|15572.2|15571.7|15574.2|15572.7|15575.2|15573|15572.2|15570.7|468
1651061210000|2022-04-27 12:06:50|15575.2|15573.7|15575.2|15573.7|15575.2|15573.7|15574.2|15572.7|115
1651061220000|2022-04-27 12:07:00|15576.2|15574.7|15577.5|15575|15577.5|15576|15576|15573.5|121
1651061230000|2022-04-27 12:07:10|15577.8|15575.3|15575.2|15573.7|15577.8|15576|15575.2|15573.7|71
1651061240000|2022-04-27 12:07:20|15576.2|15574.7|15577.5|15576|15577.5|15576|15576.2|15574.7|85
1651061250000|2022-04-27 12:07:30|15577.1|15575.6|15576.2|15574.7|15577.5|15576|15576.2|15574.7|113
1651061260000|2022-04-27 12:07:40|15575.2|15573.7|15575.2|15573.7|15576.2|15574.7|15575.2|15573.7|33
1651061270000|2022-04-27 12:07:50|15576.2|15574.7|15575.2|15573.7|15576.2|15574.7|15575.2|15573.7|140
1651061280000|2022-04-27 12:08:00|15576.2|15574.5|15576.2|15574.7|15576.2|15574.7|15575.2|15574.5|64
1651061290000|2022-04-27 12:08:10|15575.2|15573.7|15576.2|15574.7|15576.2|15574.7|15575.2|15573.7|62
1651061300000|2022-04-27 12:08:20|15577.5|15576|15576.2|15574.7|15577.5|15576|15576.2|15574.7|74
1651061310000|2022-04-27 12:08:30|15576.8|15575.3|15576.2|15574.7|15577.5|15576|15576.2|15574.7|61
1651061320000|2022-04-27 12:08:40|15575.2|15573.7|15575.2|15573.7|15576.2|15574.7|15575.2|15573.7|40
1651061330000|2022-04-27 12:08:50|||||||||2
1651061340000|2022-04-27 12:09:00|15576.2|15572.7|15574.2|15572.7|15576.2|15573.7|15573.2|15571.5|111
1651061350000|2022-04-27 12:09:10|15573.2|15571.7|15575.2|15573.7|15576.2|15574.7|15573.2|15571.7|112
1651061360000|2022-04-27 12:09:20|15574.2|15572.7|15573.2|15571.7|15574.2|15572.7|15573.2|15571.7|30
1651061370000|2022-04-27 12:09:30|15572.2|15570.7|15572.2|15570.7|15573.2|15571.2|15572.2|15570.7|33
1651061380000|2022-04-27 12:09:40|15571.2|15569.7|15574.2|15571.7|15574.2|15571.7|15571.2|15569.7|119
1651061390000|2022-04-27 12:09:50|15573.2|15572.7|15573.2|15571.7|15574.2|15572.7|15573.2|15571.7|16
1651061400000|2022-04-27 12:10:00|15572.2|15570.7|15573.2|15571.7|15573.2|15571.7|15572.2|15570.7|56
1651061410000|2022-04-27 12:10:10|15574.2|15572.7|15573.2|15571.7|15574.2|15572.7|15573.2|15571.5|70
1651061420000|2022-04-27 12:10:20|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|15571.2|15569.7|49
1651061430000|2022-04-27 12:10:30|15572|15569.7|15572.2|15570.7|15572.2|15570.7|15571.2|15569.7|46
1651061440000|2022-04-27 12:10:40|15571.2|15569.7|15571.7|15570.2|15572.2|15570.7|15571.2|15569.7|131
1651061450000|2022-04-27 12:10:50|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|41
1651061460000|2022-04-27 12:11:00|15571.2|15569.7|15569.2|15567.7|15572.2|15570.7|15569.2|15567.7|99
1651061470000|2022-04-27 12:11:10|15570.2|15568.7|15571.2|15569.7|15571.2|15569.7|15569.2|15567.7|30
1651061480000|2022-04-27 12:11:20|15572.2|15570.7|15569.2|15567.7|15572.2|15570.7|15569.2|15567.7|137
1651061490000|2022-04-27 12:11:30|15570.2|15568|15569.2|15567.7|15570.2|15568.7|15569.2|15567.7|98
1651061500000|2022-04-27 12:11:40|15568.2|15566.7|15566.2|15564.7|15568.2|15566.7|15565.2|15563.7|139
1651061510000|2022-04-27 12:11:50|15565.5|15563.7|15567.2|15565.7|15567.2|15565.7|15565.2|15563.7|58
1651061520000|2022-04-27 12:12:00|15566.2|15564.7|15567.2|15565.7|15567.2|15565.7|15566.2|15564.7|30
1651061530000|2022-04-27 12:12:10|15568.2|15566.7|15567.2|15565.7|15568.2|15566.7|15567.2|15565.7|99
1651061540000|2022-04-27 12:12:20|15568.2|15566.5|15567.2|15565.7|15568.5|15566.7|15567.2|15565.7|5
1651061550000|2022-04-27 12:12:30|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|15568.2|15566.7|64
1651061560000|2022-04-27 12:12:40|15567.2|15565.7|15568.2|15566.7|15568.2|15566.7|15567.2|15565.7|21
1651061570000|2022-04-27 12:12:50|15567.2|15565.7|15567.2|15565.7|15568.2|15566.7|15567.2|15565.7|22
1651061580000|2022-04-27 12:13:00|15566.2|15564.7|15565.2|15563.7|15566.2|15564.7|15564.7|15563.2|89
1651061590000|2022-04-27 12:13:10|15566.2|15563.5|15564.2|15562.7|15566.2|15563.5|15564.2|15562.7|88
1651061600000|2022-04-27 12:13:20|15563.2|15561.7|15562.2|15560.7|15564.5|15562.7|15562.2|15560.7|178
1651061610000|2022-04-27 12:13:30|15561.2|15559.7|15561.2|15559.7|15562.2|15560.7|15561.2|15559.7|72
1651061620000|2022-04-27 12:13:40|15562.2|15560.7|15562.2|15559.7|15562.5|15560.7|15562|15559.7|66
1651061630000|2022-04-27 12:13:50|15561.2|15558.7|15558|15556.5|15561.2|15558.7|15558|15556.5|156
1651061640000|2022-04-27 12:14:00|15557|15555.5|15559|15557.5|15559|15557.5|15556|15554.5|194
1651061650000|2022-04-27 12:14:10|15558|15556.5|15558|15556.5|15559.2|15557.5|15558|15556.5|31
1651061660000|2022-04-27 12:14:20|15559|15557.5|15558|15556.5|15559|15557.5|15558|15556.5|201
1651061670000|2022-04-27 12:14:30|15558.4|15556.9|15559|15557.5|15559|15557.5|15558.4|15556.9|62
1651061680000|2022-04-27 12:14:40|15558|15556.5|15558|15556.5|15558|15556.5|15557|15555.5|75
1651061690000|2022-04-27 12:14:50|||||||||26
1651061700000|2022-04-27 12:15:00|15559|15557.5|15560|15558.5|15560|15558.5|15557|15555.5|501
1651061710000|2022-04-27 12:15:10|15559|15557.5|15559|15557.5|15559|15557.5|15557|15555.5|168
1651061720000|2022-04-27 12:15:20|15558|15556.5|15558|15556.5|15558|15556.5|15557|15555.2|38
1651061730000|2022-04-27 12:15:30|15559|15557.5|15562.2|15559.7|15562.2|15560.2|15559|15557.5|210
1651061740000|2022-04-27 12:15:40|15561.5|15560|15561.2|15559.7|15562.2|15560.7|15560.4|15558.9|157
1651061750000|2022-04-27 12:15:50|15562.2|15560.7|15564.2|15562.7|15565.2|15563.7|15561.2|15559.7|466
1651061760000|2022-04-27 12:16:00|15564.5|15562|15562.2|15560.7|15564.5|15562|15562.2|15560.7|41
1651061770000|2022-04-27 12:16:10|15563.2|15561.7|15564.2|15562.7|15564.2|15562.7|15562.2|15560.7|64
1651061780000|2022-04-27 12:16:20|15563.2|15561.7|15565.2|15563.7|15565.2|15563.7|15563.2|15561.7|118
1651061790000|2022-04-27 12:16:30|15565.8|15564.3|15565.2|15563.7|15566.2|15564.7|15565.2|15563.7|77
1651061800000|2022-04-27 12:16:40|15564.2|15562.7|15563.2|15561.7|15564.2|15562.7|15563.2|15561.7|40
1651061810000|2022-04-27 12:16:50|15563.8|15562.3|15564.2|15562.7|15564.2|15562.7|15563.2|15561.7|107
1651061820000|2022-04-27 12:17:00|15563.2|15561.7|15564.2|15562.7|15564.2|15562.7|15562.2|15560.7|195
1651061830000|2022-04-27 12:17:10|15563.2|15561.7|15566.2|15564.7|15566.2|15564.7|15563.2|15561.7|35
1651061840000|2022-04-27 12:17:20|15567.2|15565.7|15566.2|15564.7|15567.2|15565.7|15566.2|15564.7|37
1651061850000|2022-04-27 12:17:30|15565.2|15563.7|15564.2|15562.7|15565.2|15563.7|15564.2|15562.7|69
1651061860000|2022-04-27 12:17:40|15563.2|15561.7|15564|15562.5|15564.7|15563.2|15563.2|15561.7|103
1651061870000|2022-04-27 12:17:50|15564.2|15561.7|15565.2|15563.7|15566.5|15564.7|15563.2|15561.7|24
1651061880000|2022-04-27 12:18:00|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|15565.2|15563.7|26
1651061890000|2022-04-27 12:18:10|15565.2|15563.7|15563.2|15561.7|15565.2|15563.7|15563.2|15561.7|260
1651061900000|2022-04-27 12:18:20|15563.5|15562|15565.2|15563.7|15565.5|15563.7|15563.2|15561.7|40
1651061910000|2022-04-27 12:18:30|15564.2|15562.7|15563.2|15561.7|15564.2|15563.7|15563.2|15561.7|154
1651061920000|2022-04-27 12:18:40|15563.5|15562|15564.2|15562.7|15564.2|15562.7|15563.2|15561.7|70
1651061930000|2022-04-27 12:18:50|15563.7|15562.2|15563.2|15561.7|15564.2|15562.7|15563.2|15561.7|88
1651061940000|2022-04-27 12:19:00|15564.2|15562.7|15562.2|15560.7|15564.2|15562.7|15562.2|15560.7|150
1651061950000|2022-04-27 12:19:10|15563.5|15561|15563.2|15561.7|15563.5|15561.7|15562.2|15560.7|90
1651061960000|2022-04-27 12:19:20|15564.2|15562.7|15563.2|15561.7|15564.2|15562.7|15563.2|15561.7|241
1651061970000|2022-04-27 12:19:30|15564.2|15562.7|15563.2|15560.7|15564.2|15562.7|15563.2|15560.7|113
1651061980000|2022-04-27 12:19:40|15563|15561.5|15565.2|15563.7|15565.2|15563.7|15563|15561.5|120
1651061990000|2022-04-27 12:19:50|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|15566.2|15564.7|25
1651062000000|2022-04-27 12:20:00|15567.2|15565.7|15569.2|15567.7|15569.5|15567.7|15566.2|15564.7|268
1651062010000|2022-04-27 12:20:10|15568.2|15566.7|15565.2|15563.7|15569|15566.7|15565.2|15563.7|70
1651062020000|2022-04-27 12:20:20|15566.2|15564.7|15567.2|15565.7|15567.2|15565.7|15565.2|15563.7|245
1651062030000|2022-04-27 12:20:30|15566.2|15564.7|15567.2|15565.7|15567.5|15565.7|15566.2|15564.5|104
1651062040000|2022-04-27 12:20:40|15568.2|15566.7|15567.2|15565.7|15568.2|15566.7|15566.2|15564.7|223
1651062050000|2022-04-27 12:20:50|||||||||384
1651062060000|2022-04-27 12:21:00|15568.2|15566.7|15568|15566.5|15568.2|15566.7|15567.2|15565.7|180
1651062070000|2022-04-27 12:21:10|15568.2|15566.7|15572.2|15569.7|15572.2|15570.7|15568.2|15566.7|178
1651062080000|2022-04-27 12:21:20|15571.2|15570.7|15572.2|15570.7|15572.2|15570.7|15571.2|15569.7|18
1651062090000|2022-04-27 12:21:30|15571.8|15570.3|15570.2|15568.7|15571.8|15570.3|15569.2|15567.7|90
1651062100000|2022-04-27 12:21:40|15571.2|15569.7|15570.2|15568.7|15571.2|15569.7|15570.2|15568.7|82
1651062110000|2022-04-27 12:21:50|15571.2|15569.7|15570.2|15568.7|15571.2|15569.7|15568.2|15566.7|218
1651062120000|2022-04-27 12:22:00|15569.2|15567.7|15570.2|15568.7|15570.2|15568.7|15569.2|15567.7|214
1651062130000|2022-04-27 12:22:10|15571|15568.5|15571.2|15569.7|15571.2|15569.7|15570.2|15568.5|176
1651062140000|2022-04-27 12:22:20|15572.2|15570.7|15573.2|15571.7|15573.2|15571.7|15572.2|15570.7|434
1651062150000|2022-04-27 12:22:30|15574.2|15572.7|15573.2|15571.7|15574.2|15572.7|15573.2|15571.7|148
1651062160000|2022-04-27 12:22:40|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|15572.2|15570.7|69
1651062170000|2022-04-27 12:22:50|15573.5|15571|15573.2|15571.7|15573.5|15571.7|15573.2|15570.7|7
1651062180000|2022-04-27 12:23:00|15573.5|15571|15571.2|15569.7|15573.5|15571.7|15571.2|15569.7|305
1651062190000|2022-04-27 12:23:10|15570.2|15568.7|15571|15569.5|15571.2|15569.7|15569.7|15568.2|233
1651062200000|2022-04-27 12:23:20|15572|15570.5|15574|15572.5|15574|15572.5|15571|15569.5|76
1651062210000|2022-04-27 12:23:30|15573|15571.5|15573|15571.5|15573|15571.5|15572|15570.5|214
1651062220000|2022-04-27 12:23:40|15572|15570.5|15573|15571.5|15573|15571.5|15572|15570.5|93
1651062230000|2022-04-27 12:23:50|15574|15572.5|15574|15572.5|15574|15572.5|15574|15571.5|415
1651062240000|2022-04-27 12:24:00|15573|15571.5|15576|15574.5|15576|15574.5|15573|15571.5|90
1651062250000|2022-04-27 12:24:10|15575.5|15574|15576|15574.5|15576|15574.5|15575|15573.5|134
1651062260000|2022-04-27 12:24:20|15575.2|15573.7|15577.2|15575.7|15577.2|15575.7|15575.2|15573.7|248
1651062270000|2022-04-27 12:24:30|15578.5|15577|15578.5|15577|15578.5|15577|15578.5|15577|255
1651062280000|2022-04-27 12:24:40|15579.5|15578|15580.5|15578|15580.5|15579|15579.5|15578|134
1651062290000|2022-04-27 12:24:50|15579.5|15577|15579.5|15578|15579.5|15578|15578.5|15577|181
1651062300000|2022-04-27 12:25:00|15578.5|15577|15577.2|15575.7|15578.5|15577|15576|15574.5|251
1651062310000|2022-04-27 12:25:10|15576|15574.5|15577.2|15575.7|15577.2|15575.7|15576|15574.2|100
1651062320000|2022-04-27 12:25:20|15576|15574.7|15577.2|15574.7|15577.2|15574.7|15576|15574.5|78
1651062330000|2022-04-27 12:25:30|15577|15575.7|15576|15574.5|15577.2|15575.7|15576|15574.5|258
1651062340000|2022-04-27 12:25:40|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|15576|15574.5|182
1651062350000|2022-04-27 12:25:50|15576.5|15574.7|15576|15574.5|15576.5|15575.7|15576|15574.5|9
1651062360000|2022-04-27 12:26:00|15575|15573.5|15575|15573.5|15575|15573.5|15575|15573.5|155
1651062370000|2022-04-27 12:26:10|15574|15572.5|15575|15573.5|15575|15573.5|15574|15572.2|431
1651062380000|2022-04-27 12:26:20|15575.5|15574|15576.2|15574.7|15577.2|15574.7|15575.5|15574|374
1651062390000|2022-04-27 12:26:30|15576|15574.5|15577.2|15575.7|15577.2|15575.7|15576|15574.5|433
1651062400000|2022-04-27 12:26:40|15578.5|15577|15577.2|15575.7|15578.8|15577|15577.2|15575.7|32
1651062410000|2022-04-27 12:26:50|15578.2||15577.2||15578.2||15577.2||64
1651062420000|2022-04-27 12:27:00|||||||||6
1651062430000|2022-04-27 12:27:10|15578.5|15577|15577.2|15575.7|15578.5|15577|15577.2|15575.7|245
1651062440000|2022-04-27 12:27:20|15576.5|15574.7|15575|15573.5|15578.5|15577|15575|15573.5|122
1651062450000|2022-04-27 12:27:30|15574|15572.5|15574|15571.5|15575|15573.5|15573|15571.5|116
1651062460000|2022-04-27 12:27:40|15573.2|15571.7|15573|15571.5|15574|15572.5|15573|15571.5|434
1651062470000|2022-04-27 12:27:50|15574|15572.5|15574|15572.5|15574.7|15572.5|15574|15572.2|59
1651062480000|2022-04-27 12:28:00|15575|15573.5|15575|15573.5|15575|15573.5|15574|15572.5|45
1651062490000|2022-04-27 12:28:10|15574|15572.5|15573|15571.5|15574|15572.5|15573|15571.5|124
1651062500000|2022-04-27 12:28:20|15574|15572.5|15574|15572.5|15574|15572.5|15574|15572.5|17
1651062510000|2022-04-27 12:28:30|15575|15573.5|15575|15573.5|15575|15573.5|15575|15573.5|27
1651062520000|2022-04-27 12:28:40|15574|15572.5|15575|15573.5|15575|15573.5|15574|15572.5|254
1651062530000|2022-04-27 12:28:50|15575.2|15572.7|15574|15572.5|15575.2|15572.7|15574|15572.5|165
1651062540000|2022-04-27 12:29:00|15575|15573.5|15576|15574.5|15576|15574.5|15574|15572.5|99
1651062560000|2022-04-27 12:29:20|15575|15573.5|15578.2|15575.7|15578.2|15575.7|15575|15573.5|94
1651062570000|2022-04-27 12:29:30|15578.5|15576.7|15578.5|15577|15579.5|15578|15577.2|15575.7|154
1651062580000|2022-04-27 12:29:40|15579.5|15577.7|15577.2|15575.7|15579.5|15578|15577.2|15575.7|52
1651062590000|2022-04-27 12:29:50|15577.5|15576|15577.2|15575.7|15578.2|15576.7|15577.2|15575.7|27
1651062600000|2022-04-27 12:30:00|15578.5|15577|15580.5|15579|15580.5|15579|15578.5|15577|137
1651062610000|2022-04-27 12:30:10|15581.5|15580|15583.5|15582|15583.5|15582|15580.5|15579|135
1651062620000|2022-04-27 12:30:20|15582.5|15581|15582.5|15581|15583.5|15582|15582.5|15581|408
1651062630000|2022-04-27 12:30:30|15583.5|15582|15583.5|15582|15584.8|15583|15582.8|15581.3|165
1651062640000|2022-04-27 12:30:40|15584.5|15583|15583.5|15582|15584.8|15583.3|15583.5|15582|720
1651062650000|2022-04-27 12:30:50|15584.5|15583|15583.5|15582|15584.8|15583|15583.5|15582|207
1651062660000|2022-04-27 12:31:00|15582.5|15581|15582.5|15581|15582.5|15581|15582.5|15581|34
1651062670000|2022-04-27 12:31:10|15583.1|15581.6|15581.5|15580|15583.1|15581.6|15581.5|15580|333
1651062680000|2022-04-27 12:31:20|15582.5|15581|15580.5|15579|15582.5|15581|15580|15578.5|258
1651062690000|2022-04-27 12:31:30|15580.1|15578.6|15580.5|15579|15580.5|15579|15579.5|15578|58
1651062700000|2022-04-27 12:31:40|15581.5|15579.7|15583.5|15582|15584.5|15583|15581.2|15579.7|273
1651062710000|2022-04-27 12:31:50|15582.5|15581|15584.5|15583|15585.5|15584|15582.5|15581|197
1651062720000|2022-04-27 12:32:00|15585|15583.5|15584.5|15583|15585|15583.5|15583.5|15581|336
1651062730000|2022-04-27 12:32:10|15583.5|15582|15583.5|15582|15584.5|15583|15582.5|15580|250
1651062740000|2022-04-27 12:32:20|15585.5|15584|15586.5|15585|15586.5|15585|15585.5|15584|129
1651062750000|2022-04-27 12:32:30|15586|15584.5|15584.5|15583|15586.5|15585|15584.5|15582.7|187
1651062760000|2022-04-27 12:32:40|15585|15583.5|15584.5|15583|15585.5|15584|15584.5|15583|73
1651062770000|2022-04-27 12:32:50|15583.5|15582|15586.5|15585|15586.5|15585|15583.5|15582|201
1651062780000|2022-04-27 12:33:00|15585.5|15584|15586.5|15585|15586.5|15585|15585.5|15584|229
1651062790000|2022-04-27 12:33:10|15585.5|15584|15584.5|15583|15585.5|15584|15583.5|15582|125
1651062800000|2022-04-27 12:33:20|15585.5|15584|15584.5|15583|15585.5|15584|15583.7|15581.7|122
1651062810000|2022-04-27 12:33:30|15584.1|15582.6|15584.5|15582|15584.5|15583|15582.5|15581|49
1651062820000|2022-04-27 12:33:40|15584.8|15583|15584.5|15583|15585.5|15584|15584.2|15582|179
1651062830000|2022-04-27 12:33:50|15585.5|15582.7|15585.5|15584|15585.5|15584|15584.5|15582.7|422
1651062840000|2022-04-27 12:34:00|15585.8|15583|15585.5|15584|15586.6|15585|15585.5|15583|148
1651062850000|2022-04-27 12:34:10|15583.5|15583|15585.5|15583|15585.5|15584|15583.5|15582|242
1651062860000|2022-04-27 12:34:20|15584.5|15582.7|15586.5|15585|15586.5|15585|15584.5|15582|132
1651062870000|2022-04-27 12:34:30|15586.8|15584.3|15585.5|15584|15586.8|15584.3|15585.5|15584|70
1651062880000|2022-04-27 12:34:40|15585.1|15583.6|15585.5|15584|15586.5|15585|15584.5|15583|178
1651062890000|2022-04-27 12:34:50|15586.5|15585|15586.5|15585|15586.5|15585|15585.5|15584|53
1651062900000|2022-04-27 12:35:00|15587.5|15586|15590.5|15589|15590.5|15589|15587|15585|129
1651062910000|2022-04-27 12:35:10|15591.1|15589.6|15590.5|15589|15591.5|15590|15590.5|15589|265
1651062920000|2022-04-27 12:35:20|15591.5|15589.7|15592.8|15591.3|15592.8|15591.3|15590.5|15589|167
1651062930000|2022-04-27 12:35:30|15593.8|15592.3|15591.5|15590|15594.1|15592.6|15591.5|15590|169
1651062940000|2022-04-27 12:35:40|15592.8|15591.3|15591.5|15590|15594.1|15591.6|15591.5|15590|164
1651062950000|2022-04-27 12:35:50|15592.5|15590.3|15592.8|15591.3|15594.1|15592.6|15591.5|15590.3|475
1651062960000|2022-04-27 12:36:00|15591.5|15590|15590.5|15589|15591.5|15590|15590.5|15589|271
1651125900000|2022-04-28 06:05:00|15583.2|15581.7|15582.2|15580.7|15583.2|15581.7|15582.2|15580.7|6
1651125910000|2022-04-28 06:05:10|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|15583.2|15580.7|27
1651125920000|2022-04-28 06:05:20|15582.2|15580.7|15583.2|15581.7|15583.2|15581.7|15582.2|15580.4|17
1651125930000|2022-04-28 06:05:30|15582.2|15580.7|15582.2|15580.7|15583.2|15581.7|15582.2|15580.7|14
1651125940000|2022-04-28 06:05:40|||||||||2
1651125950000|2022-04-28 06:05:50|15581.2|15579.7|15582.2|15580.7|15582.2|15580.7|15581.2|15579.7|7
1651125960000|2022-04-28 06:06:00|15583.2|15581.4|15582.2|15580.7|15583.2|15581.7|15582.2|15580.7|46
1651125970000|2022-04-28 06:06:10|||||||||4
1651125980000|2022-04-28 06:06:20|15583.2|15581.7|15582.2|15580.7|15583.2|15581.7|15582.2|15580.7|76
1651125990000|2022-04-28 06:06:30|15583.2|15581.4|15583.2|15581.7|15583.2|15581.7|15582.9|15581.4|14
1651126000000|2022-04-28 06:06:40|15582.2|15580.7|15583.2|15581.7|15583.2|15581.7|15582.2|15580.7|21
1651126010000|2022-04-28 06:06:50|||||||||12
1651126020000|2022-04-28 06:07:00|||||||||72
1651126030000|2022-04-28 06:07:10|||||||||3
1651126040000|2022-04-28 06:07:20|||||||||2
1651126050000|2022-04-28 06:07:30|15584.2|15582.7|15586.2|15584.7|15586.2|15584.7|15584.2|15582.7|81
1651126060000|2022-04-28 06:07:40|15585.2|15583.7|15585.2|15583.7|15585.2|15583.7|15585.2|15583.7|5
1651126070000|2022-04-28 06:07:50|15586.2|15584.7|15586.2|15584.7|15586.2|15584.7|15586.2|15584.7|38
1651126080000|2022-04-28 06:08:00|15585.2|15583.7|15586.2|15584.7|15586.2|15584.7|15585.2|15583.7|27
1651126090000|2022-04-28 06:08:10|||||||||11
1651126100000|2022-04-28 06:08:20|15585.2|15583.7|15586.2|15584.7|15586.2|15584.7|15585.2|15583.7|28
1651126110000|2022-04-28 06:08:30|15585.9|15583.7|15586.2|15584.7|15586.2|15584.7|15585.2|15583.4|10
1651126120000|2022-04-28 06:08:40|||||||||2
1651126130000|2022-04-28 06:08:50|||||||||2
1651126140000|2022-04-28 06:09:00|15585.2|15583.7|15584.2|15582.7|15586.2|15584.7|15584.2|15582.7|53
1651126150000|2022-04-28 06:09:10|15583.5|15581.7|15583.2|15581.7|15584.5|15582.7|15583.2|15581.7|6
1651126160000|2022-04-28 06:09:20|||||||||4
1651126170000|2022-04-28 06:09:30|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|9
1651126180000|2022-04-28 06:09:40|15582.5|15581|15582.2|15580.7|15582.5|15581|15582.2|15580.7|10
1651126190000|2022-04-28 06:09:50|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|14
1651126200000|2022-04-28 06:10:00|15582.2|15580.7|15583.2|15581.7|15584.2|15582.7|15582.2|15580.7|80
1651126210000|2022-04-28 06:10:10|||||||||10
1651126220000|2022-04-28 06:10:20|15582.9|15580.7|15583.2|15581.7|15583.2|15581.7|15582.9|15580.7|30
1651126230000|2022-04-28 06:10:30|15582.9|15581.4|15583.2|15581.7|15583.2|15581.7|15582.9|15581.4|32
1651126240000|2022-04-28 06:10:40|15584.2|15582.7|15584.2|15582.7|15584.2|15582.7|15584.2|15582.7|36
1651126250000|2022-04-28 06:10:50|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|13
1651126260000|2022-04-28 06:11:00|15581.5|15580|15579.2|15577.7|15581.5|15580|15579.2|15577.7|59
1651126270000|2022-04-28 06:11:10|15580.2|15578.7|15579.2|15577.7|15580.2|15578.7|15579.2|15576.7|49
1651126280000|2022-04-28 06:11:20|15580.2|15578.7|15579.2|15577.7|15580.2|15578.7|15579.2|15577.7|48
1651126290000|2022-04-28 06:11:30|15578.2|15576.7|15577.2|15575.7|15578.2|15576.7|15577.2|15575.4|14
1651126300000|2022-04-28 06:11:40|15576.2|15574.7|15578.2|15575.7|15578.2|15576.7|15576.2|15574.7|50
1651126310000|2022-04-28 06:11:50|15577.5|15576|15577.2|15575.7|15578.2|15576|15577.2|15575.7|13
1651126320000|2022-04-28 06:12:00|15576.9|15575.4|15578.2|15576.7|15578.2|15576.7|15576.9|15575.4|25
1651126330000|2022-04-28 06:12:10|||||||||10
1651126340000|2022-04-28 06:12:20|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|35
1651126350000|2022-04-28 06:12:30|15580.2|15578.7|15581.2|15579.7|15581.2|15579.7|15580.2|15578.7|25
1651126360000|2022-04-28 06:12:40|||||||||22
1651126370000|2022-04-28 06:12:50|15579.2|15577.7|15578.2|15576.7|15579.2|15577.7|15578.2|15576.7|4
1651126380000|2022-04-28 06:13:00|||||||||2
1651126390000|2022-04-28 06:13:10|15579.2|15577|15579.2|15577.7|15579.2|15577.7|15578.2|15576.7|19
1651126410000|2022-04-28 06:13:30|15580.2|15578.7|15581.2|15579.7|15581.2|15579.7|15580.2|15578.7|36
1651126420000|2022-04-28 06:13:40|15580.8|15579.3|15580.2|15578.7|15580.8|15579.3|15580.2|15578.7|5
1651126430000|2022-04-28 06:13:50|15579.2|15577.7|15579.2|15577.7|15580.2|15577.7|15578.2|15576.7|21
1651126440000|2022-04-28 06:14:00|15578.2|15576.7|15579.2|15576.7|15579.2|15577|15578.2|15576.4|10
1651126450000|2022-04-28 06:14:10|15578.5|15577|15578.2|15576.7|15579.2|15577|15578.2|15576.7|9
1651126460000|2022-04-28 06:14:20|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|21
1651126470000|2022-04-28 06:14:30|||||||||5
1651126480000|2022-04-28 06:14:40|15576.2|15574.7|15577.2|15575.7|15577.2|15575.7|15576.2|15574.7|34
1651126490000|2022-04-28 06:14:50|15578.2|15576.4|15577.2|15575.7|15578.5|15576.7|15577.2|15575.7|24
1651126500000|2022-04-28 06:15:00|15576.2|15574.7|15572.9|15571.4|15576.2|15574.7|15571.9|15570.4|99
1651126510000|2022-04-28 06:15:10|15573.9|15572.2|15574.2|15572.7|15574.2|15572.7|15572.9|15571.4|22
1651126520000|2022-04-28 06:15:20|15572.9|15571.4|15574.2|15572.7|15574.2|15572.7|15572.9|15571.4|25
1651126530000|2022-04-28 06:15:30|||||||||12
1651126540000|2022-04-28 06:15:40|||||||||12
1651126550000|2022-04-28 06:15:50|15573.9|15572.4|15574.2|15571.7|15574.2|15572.4|15573.9|15571.7|2
1651126560000|2022-04-28 06:16:00|15573.9|15571.4|15571.9|15570.4|15573.9|15571.7|15571.9|15570.4|40
1651126570000|2022-04-28 06:16:10|15571.5|15570|15571.9|15570.4|15572.2|15570.4|15571.2|15569.4|53
1651126580000|2022-04-28 06:16:20|15572.5|15571|15572.9|15571.4|15573.2|15571.4|15572.5|15570.7|23
1651126590000|2022-04-28 06:16:30|15571.9|15570.4|15572.9|15571.4|15572.9|15571.4|15571.9|15570.4|37
1651126600000|2022-04-28 06:16:40|15571.9|15570.4|15571.9|15570.4|15571.9|15570.4|15571.9|15570.4|5
1651126610000|2022-04-28 06:16:50|15570.9|15569.4|15571.9|15570.4|15571.9|15570.4|15570.9|15569.4|54
1651126620000|2022-04-28 06:17:00|||||||||23
1651126630000|2022-04-28 06:17:10|15570.9|15569.4|15569.9|15568.4|15570.9|15569.4|15569.9|15568.4|15
1651126640000|2022-04-28 06:17:20|15568.9|15567.4|15570.7|15569.2|15571.2|15569.4|15568.9|15567.4|104
1651126650000|2022-04-28 06:17:30|15570.9|15569.4|15570.9|15568.4|15570.9|15569.4|15570.9|15568.4|21
1651126660000|2022-04-28 06:17:40|15569.9|15567.4|15567.9|15566.4|15569.9|15567.4|15566.9|15565.4|79
1651126670000|2022-04-28 06:17:50|15567.7|15565.4|15567.9|15565.4|15567.9|15566.4|15566.7|15565.2|31
1651126680000|2022-04-28 06:18:00|15567.4|15566.4|15567.9|15566.4|15568.4|15566.9|15566.7|15565.2|92
1651126690000|2022-04-28 06:18:10|15566.7|15565.2|15567.9|15565.4|15567.9|15565.7|15566.7|15565.2|9
1651126700000|2022-04-28 06:18:20|15566.7|15566.4|15566.7|15565.2|15567.9|15566.4|15566.7|15564.9|5
1651126710000|2022-04-28 06:18:30|15567.4|15564.9|15567.9|15566.4|15567.9|15566.4|15566.7|15564.9|37
1651126720000|2022-04-28 06:18:40|15568.9|15566.9|15567.9|15566.4|15568.9|15566.9|15567.9|15566.4|45
1651126730000|2022-04-28 06:18:50|15566.7|15565.2|15566.7|15565.2|15566.7|15565.2|15565.7|15564.2|5
1651126740000|2022-04-28 06:19:00|15565.7|15564.2|15566.7|15564.2|15566.7|15564.2|15564.7|15563.2|14
1651126750000|2022-04-28 06:19:10|15565.7|15564.7|15566.7|15565.2|15566.7|15565.2|15565.7|15564.7|44
1651126760000|2022-04-28 06:19:20|15565.7|15564.2|15566.7|15564.2|15566.7|15565.2|15565.7|15564.2|106
1651126770000|2022-04-28 06:19:30|15566.9|15564.4|15566.7|15565.2|15566.9|15565.2|15566.7|15564.4|0
1651126780000|2022-04-28 06:19:40|||||||||3
1651126800000|2022-04-28 06:20:00|15565.7|15564.2|15568.9|15567.4|15568.9|15567.4|15565.7|15564.2|136
1651126810000|2022-04-28 06:20:10|15569.9|15568.4|15572.9|15571.4|15572.9|15571.4|15569.9|15568.4|65
1651126820000|2022-04-28 06:20:20|||||||||23
1651126830000|2022-04-28 06:20:30|15571.9|15570.4|15571.9|15570.4|15571.9|15570.4|15571.9|15570.4|7
1651126840000|2022-04-28 06:20:40|15572.9|15571.4|15574.2|15572.7|15574.2|15572.7|15572.9|15571.4|31
1651126850000|2022-04-28 06:20:50|15573.2|15571.7|15574.2|15572.7|15574.2|15572.7|15573.2|15571.7|26
1651126860000|2022-04-28 06:21:00|15573.7|15571.7|15575.2|15573.7|15576.2|15574.7|15573.7|15571.7|50
1651126870000|2022-04-28 06:21:10|15574.9|15573.4|15575.2|15573.7|15575.2|15573.7|15574.2|15572.7|33
1651126880000|2022-04-28 06:21:20|15576.2|15574.7|15576.2|15573.7|15577.2|15575.7|15575.2|15573.7|137
1651126890000|2022-04-28 06:21:30|15575.2|15574.7|15576.2|15574.7|15576.2|15574.7|15575.2|15574.7|8
1651126900000|2022-04-28 06:21:40|15575.2|15573.7|15576.2|15574.7|15576.2|15574.7|15575.2|15573.7|15
1651126910000|2022-04-28 06:21:50|15575.8|15574.3|15575.2|15573.7|15575.8|15574.3|15575.2|15573.7|30
1651126920000|2022-04-28 06:22:00|15576.2|15574.7|15575.2|15573.7|15576.2|15574.7|15575.2|15573.7|46
1651126930000|2022-04-28 06:22:10|15574.9|15572.7|15574.8|15573.3|15575.2|15573.7|15574.2|15572.7|56
1651126940000|2022-04-28 06:22:20|15575.2|15573.7|15575.2|15573.7|15576.2|15574.7|15574.2|15572.7|26
1651126950000|2022-04-28 06:22:30|||||||||7
1651126960000|2022-04-28 06:22:40|||||||||1
1651126970000|2022-04-28 06:22:50|15574.9|15573.4|15576.2|15574.7|15576.2|15574.7|15574.2|15572.7|14
1651126980000|2022-04-28 06:23:00|15576.7|15575.2|15579.2|15577.7|15579.5|15578|15576.7|15574.7|157
1651126990000|2022-04-28 06:23:10|15578.2|15576.7|15578.2|15576.7|15579.5|15577.7|15578.2|15576.7|77
1651127010000|2022-04-28 06:23:30|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|35
1651127020000|2022-04-28 06:23:40|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|10
1651127030000|2022-04-28 06:23:50|15577.2|15575.7|15578.2|15576.7|15578.2|15576.7|15577.2|15575.4|25
1651127040000|2022-04-28 06:24:00|||||||||35
1651127050000|2022-04-28 06:24:10|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|3
1651127060000|2022-04-28 06:24:20|15576.2|15574.7|15577.2|15575.7|15578.2|15576.7|15576.2|15574.7|24
1651127070000|2022-04-28 06:24:30|||||||||5
1651127080000|2022-04-28 06:24:40|||||||||9
1651127090000|2022-04-28 06:24:50|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|29
1651127100000|2022-04-28 06:25:00|15576.2|15574.7|15577.2|15574.7|15577.2|15575.7|15575.2|15573.7|61
1651127110000|2022-04-28 06:25:10|15576.2|15575|15578.2|15576.7|15578.2|15576.7|15576.2|15575|11
1651127120000|2022-04-28 06:25:20|15579.2|15577.7|15580.2|15577.7|15580.2|15578.7|15579.2|15577.7|32
1651127130000|2022-04-28 06:25:30|15580.7|15578.7|15578.2|15576.7|15580.7|15579.2|15577.7|15575.7|56
1651127140000|2022-04-28 06:25:40|15579.2|15577.7|15580.2|15578.7|15580.2|15578.7|15579.2|15577.4|46
1651127150000|2022-04-28 06:25:50|15580.5|15578|15580.2|15578.7|15582.2|15580.7|15580.2|15578|216
1651127160000|2022-04-28 06:26:00|15579.2|15577.7|15579.2|15577.7|15580.2|15577.7|15578.2|15576.7|52
1651127170000|2022-04-28 06:26:10|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|40
1651127200000|2022-04-28 06:26:40|15578.7|15577.2|15579.2|15577.7|15579.2|15577.7|15578.7|15577.2|30
1651127210000|2022-04-28 06:26:50|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|24
1651127220000|2022-04-28 06:27:00|15577.7|15576.2|15577.2|15575.7|15577.7|15576.2|15577.2|15575.7|28
1651127230000|2022-04-28 06:27:10|15578.2|15576.7|15578.2|15575.7|15578.2|15576.7|15577.9|15575.4|37
1651127240000|2022-04-28 06:27:20|15577.2||15577.2||15577.2||15577.2||0
1651127250000|2022-04-28 06:27:30|15578.2|15576.7|15577.2|15575.7|15578.2|15576.7|15577.2|15575.4|5
1651127260000|2022-04-28 06:27:40|15578.2|15576.7|15577.2|15575.7|15578.2|15576.7|15577.2|15575.7|12
1651127270000|2022-04-28 06:27:50|15578.2|15576.7|15580.2|15578.7|15581.2|15579.7|15578.2|15576.7|61
1651127280000|2022-04-28 06:28:00|15579.9|15578.4|15580.2|15578.7|15580.5|15578.7|15579.9|15578|148
1651127290000|2022-04-28 06:28:10|15579.9|15578.4|15581.2|15578.7|15581.2|15578.7|15579.2|15577.4|89
1651127300000|2022-04-28 06:28:20|15582.2|15579.7|15581.2|15579.7|15582.2|15580.7|15581.2|15579.7|11
1651127310000|2022-04-28 06:28:30|15581.8|15580.3|15582.2|15580.7|15582.2|15580.7|15581.8|15580.3|14
1651127320000|2022-04-28 06:28:40|15581.7|15580.2|15582.2|15580.7|15582.2|15580.7|15581.2|15579.4|49
1651127330000|2022-04-28 06:28:50|15581.2|15579.7|15582.2|15580.7|15582.2|15580.7|15581.2|15579.7|107
1651127340000|2022-04-28 06:29:00|15581.2|15579.7|15582.2|15579.7|15582.9|15580.7|15581.2|15579.7|124
1651127350000|2022-04-28 06:29:10|15582.5|15580|15580.2|15578.7|15582.5|15580.7|15580.2|15578.7|160
1651127360000|2022-04-28 06:29:20|15581.2|15579.7|15581.2|15579.7|15581.2|15579.7|15581.2|15579.7|29
1651127380000|2022-04-28 06:29:40||15578.7||15579.7||15579.7||15578.7|33
1651127390000|2022-04-28 06:29:50|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|12
1651127400000|2022-04-28 06:30:00|15582.2|15580.7|15583.2|15581.7|15583.2|15581.7|15582.2|15580.7|44
1651127410000|2022-04-28 06:30:10|15582.2|15580.7|15582.2|15580.7|15583.2|15581|15581.2|15579.7|57
1651127420000|2022-04-28 06:30:20|15581.7|15580.2|15579.2|15577.7|15582.2|15580.2|15579.2|15577.7|70
1651127430000|2022-04-28 06:30:30|15578.2|15576.7|15580.2|15578.7|15580.2|15578.7|15578.2|15576.7|58
1651127440000|2022-04-28 06:30:40|15579.2|15577.7|15582.2|15579.7|15582.2|15579.7|15579.2|15577.7|25
1651127450000|2022-04-28 06:30:50|15581.1|15579.6|15579.2|15577.7|15581.1|15579.6|15579.2|15577.7|26
1651127460000|2022-04-28 06:31:00|15578.2|15576.7|15576.2|15574.7|15578.2|15576.7|15576.2|15574.7|34
1651127470000|2022-04-28 06:31:10|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|22
1651127480000|2022-04-28 06:31:20|15576.2|15574.7|15577.2|15575.7|15577.2|15575.7|15576.2|15574.7|7
1651127490000|2022-04-28 06:31:30|15578.2|15576.4|15578.2|15576.7|15578.2|15576.7|15577.9|15576.4|6
1651127500000|2022-04-28 06:31:40|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|15577.2|15575.7|3
1651127510000|2022-04-28 06:31:50|15579.2|15577.7|15580.2|15578.7|15581.5|15579|15579.2|15577.7|62
1651127520000|2022-04-28 06:32:00|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|8
1651127530000|2022-04-28 06:32:10|15578.2|15576.7|15578.2|15576.7|15579.2|15577.7|15578.2|15576.4|11
1651127540000|2022-04-28 06:32:20|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|7
1651127550000|2022-04-28 06:32:30|15580.2|15578.7|15579.2|15577.7|15580.2|15578.7|15579.2|15577.7|6
1651127560000|2022-04-28 06:32:40|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|4
1651127570000|2022-04-28 06:32:50|15577.5|15575.7|15575.2|15573.7|15577.5|15576|15575.2|15573.7|47
1651127580000|2022-04-28 06:33:00|15576.2|15574.7|15576.9|15574.4|15576.9|15574.7|15575.2|15573.7|36
1651127590000|2022-04-28 06:33:10|15577.2|15574.7|15576.2|15574.7|15577.2|15574.7|15575.2|15573.7|35
1651127600000|2022-04-28 06:33:20|15575.2|15573.7|15575.2|15573.7|15575.2|15573.7|15575.2|15573.7|2
1651127620000|2022-04-28 06:33:40|||||||||1
1651127630000|2022-04-28 06:33:50|15576.2|15574.7|15579.2|15577.7|15579.2|15577.7|15576.2|15574.7|78
1651127640000|2022-04-28 06:34:00|15578.8|15577.3|15579.2|15577.7|15579.2|15577.7|15577.2|15575.7|38
1651127650000|2022-04-28 06:34:10|15578.5|15576.7|15578.2|15576.7|15579.2|15577.7|15578.2|15576.7|8
1651127660000|2022-04-28 06:34:20|15578.8|15577.3|15579.2|15576.7|15579.2|15577.7|15578.8|15576.7|35
1651127670000|2022-04-28 06:34:30|15579.5|15577|15577.2|15575.7|15579.5|15577.7|15576.9|15574.7|53
1651127680000|2022-04-28 06:34:40|15577.7|15576.2|15578.2|15576.7|15579.2|15577.7|15577.7|15576.2|121
1651127690000|2022-04-28 06:34:50|15577.2|15575.7|15578.9|15577.4|15579.2|15577.4|15577.2|15575.7|16
1651127700000|2022-04-28 06:35:00|15579.2|15577.7|15580.2|15577.7|15580.2|15577.7|15578.2|15576.7|58
1651127710000|2022-04-28 06:35:10|15579.2|15576.7|15578.2|15576.7|15579.2|15577|15578.2|15575.7|25
1651127720000|2022-04-28 06:35:20|15579.2||15579.2||15579.2||15578.2||2
1651127730000|2022-04-28 06:35:30|15578.9|15577.4|15578.2|15576.7|15579.2|15577.7|15578.2|15576.7|15
1651127740000|2022-04-28 06:35:40|15578.8|15577.3|15581.2|15578.7|15581.2|15579.7|15578.8|15577.3|61
1651127750000|2022-04-28 06:35:50|15580.2|15579.2|15581.2|15579.7|15581.5|15579.7|15580.2|15578.7|1
1651127760000|2022-04-28 06:36:00|15580.2|15578.7|15579.2|15577.7|15580.2|15578.7|15579.2|15577.7|20
1651127770000|2022-04-28 06:36:10|15579.7|15578.2|15580.2|15578.7|15580.2|15578.7|15579.7|15578.2|16
1651127780000|2022-04-28 06:36:20|15579.2|15577.7|15583.2|15581.7|15583.2|15581.7|15579.2|15577.7|83
1651127790000|2022-04-28 06:36:30|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|12
1651127800000|2022-04-28 06:36:40|15581.9|15579.4|15581.2|15579.7|15581.9|15579.7|15580.8|15579.3|118
1651127810000|2022-04-28 06:36:50|15582.2|15580.7|15581.2|15579.7|15582.2|15580.7|15581.2|15579.7|24
1651127820000|2022-04-28 06:37:00|15582.2|15580.7|15582.2|15580.7|15583.2|15581.7|15582.2|15580|125
1651127830000|2022-04-28 06:37:10|15581.2|15579.7|15583.2|15580.7|15583.2|15581.7|15581.2|15579.7|85
1651127840000|2022-04-28 06:37:20|15582.2||15582.2||15582.2||15582.2||0
1651127850000|2022-04-28 06:37:30|15582.7|15581.2|15582.2|15580.7|15583.2|15581.7|15582.2|15580.7|10
1651127860000|2022-04-28 06:37:40|15583.2|15581.7|15582.2|15580.7|15583.2|15581.7|15582.2|15580.7|26
1651127870000|2022-04-28 06:37:50|15581.2|15579.7|15581.2|15579.7|15581.2|15579.7|15581.2|15579.7|264
1651127880000|2022-04-28 06:38:00|15580.8|15579.3|15578.2|15576.7|15580.8|15579.3|15578.2|15576.7|134
1651127890000|2022-04-28 06:38:10|15579.2|15577.7|15579.2|15577.7|15580.2|15578.2|15579.2|15577.7|33
1651127900000|2022-04-28 06:38:20|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|15578.2|15576.7|31
1651127910000|2022-04-28 06:38:30|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|15579.2|15577.7|20
1651127920000|2022-04-28 06:38:40|15578.7|15577.2|15577.2|15575.7|15578.7|15577.2|15577.2|15575.7|88
1651127930000|2022-04-28 06:38:50|15578.2|15576.7|15576.2|15573.7|15578.2|15576.7|15575.8|15573.7|281
1651127940000|2022-04-28 06:39:00|15575.2|15574.7|15578.2|15575.7|15578.2|15575.7|15575.2|15574.7|72
1651127950000|2022-04-28 06:39:10|15577.9|15576.4|15578.2|15576.7|15579.2|15577.7|15577.5|15575.7|89
1651127960000|2022-04-28 06:39:20|15577.7|15576.2|15577.2|15575.7|15577.7|15576.2|15576.2|15574.7|30
1651127970000|2022-04-28 06:39:30|||||||||36
1651127980000|2022-04-28 06:39:40||15574.7||15575.7||15575.7||15574.7|18
1651127990000|2022-04-28 06:39:50|15576.2|15574.7|15577.2|15575.7|15577.2|15575.7|15576.2|15574.7|35
1651128000000|2022-04-28 06:40:00|15576.7|15575.2|15578.2|15576.7|15578.2|15576.7|15576.2|15574.7|74
1651128010000|2022-04-28 06:40:10|15579.2|15575.7|15579.2|15577.7|15581.2|15579.7|15579.2|15575.7|59
1651128020000|2022-04-28 06:40:20||15576.7||15577.7||15577.7||15576.7|4
1651128030000|2022-04-28 06:40:30|15578.7|15577.2|15579.2|15577.7|15580.2|15578|15578.7|15577.2|16
1651128050000|2022-04-28 06:40:50|||||||||10
1651128060000|2022-04-28 06:41:00|15580.2||15580.2||15580.2||15580.2||4
1651128070000|2022-04-28 06:41:10|15579.9|15578.4|15582.2|15579.7|15582.2|15580.7|15579.9|15578.4|18
1651128080000|2022-04-28 06:41:20|15581.2|15580.3|15581.2|15579.7|15582.2|15580.7|15581.2|15579.7|9
1651128100000|2022-04-28 06:41:40|15582.5|15580|15581.2|15579.7|15582.5|15580.7|15581.2|15579.7|27
1651128110000|2022-04-28 06:41:50|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|25
1651128120000|2022-04-28 06:42:00|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|15582.2|15580.7|39
1651128130000|2022-04-28 06:42:10|15584.2|15582.7|15584.2|15582.7|15584.2|15582.7|15584.2|15582.7|15
1651128140000|2022-04-28 06:42:20|15583.7|15582.2|15583.2|15581.7|15584.2|15582.7|15583.2|15581.7|18
1651128150000|2022-04-28 06:42:30|15584.2|15582.7|15583.2|15581.7|15584.2|15582.7|15583.2|15581.7|26
1651128160000|2022-04-28 06:42:40|15582.2|15580.7|15584.2|15582.7|15584.2|15582.7|15582.2|15580.7|74
1651128170000|2022-04-28 06:42:50|||||||||10
1651128180000|2022-04-28 06:43:00|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|15583.2|15581.7|14
1651128190000|2022-04-28 06:43:10|15582.2|15580.7|15583.2|15581.7|15583.2|15581.7|15582.2|15580.7|45
1651128200000|2022-04-28 06:43:20|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|15582.2|15580.7|48
1651128230000|2022-04-28 06:43:50|15583.2|15581.7|15581.2|15579.7|15583.2|15581.7|15581.2|15578.7|85
1651128240000|2022-04-28 06:44:00|15580.7|15579.2|15581.2|15578.7|15581.2|15579.4|15580.2|15578.4|5
1651128250000|2022-04-28 06:44:10|15580.9|15579.4|15580.2|15578.7|15581.2|15579.7|15580.2|15578.7|26
1651128260000|2022-04-28 06:44:20|15579.8|15578.3|15579.2|15577.7|15580.5|15578.7|15578.2|15576.7|79
1651128270000|2022-04-28 06:44:30|15579.5|15578|15580.2|15578.7|15580.2|15578.7|15579.5|15578|12
1651128280000|2022-04-28 06:44:40|15579.2|15577.7|15580.2|15578.7|15580.2|15578.7|15579.2|15577.7|8
1651128290000|2022-04-28 06:44:50|15581.2|15579.7|15583.2|15581.7|15583.2|15581.7|15581.2|15579.7|45
1651128300000|2022-04-28 06:45:00|15582.7|15581.2|15582.2|15580.7|15582.7|15581.2|15582.2|15580.7|20
1651128310000|2022-04-28 06:45:10|15583.2|15581.7|15585.2|15583.7|15585.2|15583.7|15583.2|15581.7|50
1651128320000|2022-04-28 06:45:20|15585.9|15583.4|15587.2|15585.7|15588.5|15587|15585.9|15583.4|79
1651128330000|2022-04-28 06:45:30|15586.5|15584.7|15585.2|15582.7|15586.5|15585|15584.2|15582.7|32
1651128340000|2022-04-28 06:45:40|15584.9|15583.7|15586.2|15584.7|15586.2|15584.7|15584.9|15582.7|127
1651128350000|2022-04-28 06:45:50|15585.2|15583.7|15584.2|15582.7|15585.2|15583.7|15584.2|15582.7|17
1651128360000|2022-04-28 06:46:00|||||||||34
1651128370000|2022-04-28 06:46:10|15585.2|15583.7|15585.2|15583.7|15585.2|15583.7|15585.2|15583.7|22
1651128380000|2022-04-28 06:46:20|15584.2|15582.7|15585.2|15583.7|15585.2|15583.7|15584.2|15582.7|22
1651128390000|2022-04-28 06:46:30|15586.2|15584.7|15585.2|15583.7|15586.2|15584.7|15585.2|15583.7|47
1651128400000|2022-04-28 06:46:40|15586.2|15584.7|15585.2|15583.7|15586.2|15584.7|15585.2|15583.7|39
1651128410000|2022-04-28 06:46:50|15584.2|15582.7|15584.2|15582.7|15584.2|15582.7|15584.2|15582.7|23
1651128420000|2022-04-28 06:47:00|15584.5|15581.7|15584.2|15582.7|15584.7|15582.7|15583.2|15581.7|10
1651128430000|2022-04-28 06:47:10|15585.2|15583.7|15584.2|15582.7|15585.2|15583.7|15584.2|15582.7|28
1651128440000|2022-04-28 06:47:20|15583.9|15581.7|15584.2|15582.7|15585.2|15583.7|15583.9|15581.7|62
1651128450000|2022-04-28 06:47:30|15585.2|15583.7|15586.2|15584.7|15586.2|15584.7|15585.2|15583.7|27
1651128460000|2022-04-28 06:47:40|15585.9|15583.7|15587.2|15585.7|15587.2|15585.7|15585.2|15583.7|43
1651128480000|2022-04-28 06:48:00|15586.2|15584.7|15586.2|15584.7|15586.2|15585.7|15586.2|15584.7|54
1651128490000|2022-04-28 06:48:10|15585.2|15583.7|15586.2|15584.7|15587.2|15585.7|15585.2|15583.4|75
1651128500000|2022-04-28 06:48:20|15587.2|15585.7|15586.2|15584.7|15587.2|15585.7|15586.2|15584.7|5
1651128510000|2022-04-28 06:48:30|15585.8|15584.3|15585.2|15583.7|15586.2|15584.7|15585.2|15583.7|53
1651128520000|2022-04-28 06:48:40|15586.2|15584.7|15586.2|15584.7|15586.2|15584.7|15586.2|15584.7|42
1651128530000|2022-04-28 06:48:50|15587.2|15585.7|15587.2|15585.7|15587.2|15585.7|15587.2|15585.7|9
1651128540000|2022-04-28 06:49:00|15586.2|15584.7|15587.2|15585.7|15587.2|15585.7|15586.2|15584.7|63
1651128550000|2022-04-28 06:49:10|||||||||10
1651128560000|2022-04-28 06:49:20|15586.2|15584.7|15587.2|15585.7|15587.2|15585.7|15586.2|15584.7|50
1651128570000|2022-04-28 06:49:30|15588.5|15587|15588.5|15587|15588.5|15587|15588.5|15587|9
1651128580000|2022-04-28 06:49:40|15587.8|15586.3|15586.2|15584.7|15587.8|15586.3|15586.2|15584.7|36
1651128590000|2022-04-28 06:49:50|15586.5|15585|15586.2|15584.7|15586.5|15585|15586.2|15584.7|45
1651128600000|2022-04-28 06:50:00|15585.2|15583.7|15586.2|15583.7|15586.5|15584.7|15585.2|15583.7|46
1651128610000|2022-04-28 06:50:10|15585.2||15585.2||15585.2||15585.2||0
1651128620000|2022-04-28 06:50:20|15583.2|15581.7|15584.5|15583|15584.5|15583|15583.2|15581.7|34
1651128630000|2022-04-28 06:50:30|15585.5|15584|15585.5|15584|15585.5|15584|15585.5|15584|10
1651128640000|2022-04-28 06:50:40|15586.5|15585|15586.5|15585|15586.5|15585|15585.9|15584.4|19
1651128650000|2022-04-28 06:50:50|15585.9|15584.4|15586.5|15585|15586.5|15585|15585.5|15584|123
1651128660000|2022-04-28 06:51:00|15585.8|15584.3|15585.5|15584|15585.8|15584.3|15585.5|15584|17
1651128670000|2022-04-28 06:51:10|||||||||6
1651128680000|2022-04-28 06:51:20|15584.9|15583.4|15586.5|15585|15586.5|15585|15584.5|15583|73
1651128690000|2022-04-28 06:51:30|15588.5|15587|15586.5|15585|15588.5|15587|15586.5|15585|26
1651128700000|2022-04-28 06:51:40|15587.5|15586|15586.5|15585|15587.5|15586|15586.5|15585|10
1651128710000|2022-04-28 06:51:50|15585.5|15584|15584.5|15583|15585.5|15584|15584.5|15583|63
1651128720000|2022-04-28 06:52:00|15585.5|15584|15584.5|15583|15585.5|15584|15584.5|15583|9
1651128730000|2022-04-28 06:52:10|15584.1|15582.6|15584.5|15583|15584.5|15583|15583.5|15582|133
1651128750000|2022-04-28 06:52:30|15583.5|15582|15584.5|15583|15584.5|15583|15583.5|15582|34
1651128760000|2022-04-28 06:52:40|15584.2|15582|15584.5|15583|15584.5|15583|15584.2|15582|58
1651128770000|2022-04-28 06:52:50|15583.9|15582.4|15583.5|15582|15583.9|15582.4|15583.5|15582|3
1651128780000|2022-04-28 06:53:00|||||||||18
1651128790000|2022-04-28 06:53:10|15584.5|15583|15584.5|15583|15584.5|15583|15584.5|15583|50
1651128800000|2022-04-28 06:53:20|||||||||34
1651128810000|2022-04-28 06:53:30|15583.5|15582|15584.5|15583|15584.8|15583|15583.5|15582|18
1651128820000|2022-04-28 06:53:40|||||||||1
1651128830000|2022-04-28 06:53:50|15585.5|15584|15586.5|15584|15586.8|15584.6|15585.5|15584|41
1651128840000|2022-04-28 06:54:00|15585.5||15585.5||15585.5||15585.5||0
1651128860000|2022-04-28 06:54:20|||||||||2
1651128870000|2022-04-28 06:54:30|15586.5|15585|15587.5|15586|15587.5|15586|15586.5|15585|40
1651128880000|2022-04-28 06:54:40|15586.8|15585|15586.5|15585|15587.5|15585.3|15586.5|15585|13
1651128890000|2022-04-28 06:54:50|15585.5|15583|15585.5|15584|15585.5|15584|15585.5|15583|7
1651128900000|2022-04-28 06:55:00|15586.5|15585|15585.5|15584|15586.5|15585|15585.5|15584|37
1651128920000|2022-04-28 06:55:20|15586.5|15585|15586.5|15585|15586.5|15585|15585.5|15584|144
1651128930000|2022-04-28 06:55:30|15587.5|15586|15587.5|15586|15587.5|15586|15586.5|15585|59
1651128940000|2022-04-28 06:55:40|15586.5|15585|15586.5|15585|15586.5|15585|15586.5|15585|1
1651128950000|2022-04-28 06:55:50|15587.5|15586|15588.5|15587|15588.5|15587|15587.5|15586|171
1651128960000|2022-04-28 06:56:00|15589.1|15587.6|15588.5|15587|15589.5|15588|15588.5|15587|153
1651128970000|2022-04-28 06:56:10|15589.5|15588|15590.5|15588|15590.5|15589|15589.5|15587.7|124
1651128980000|2022-04-28 06:56:20|15589.8|15588.3|15588.5|15587|15590.5|15589|15588.5|15587|25
1651128990000|2022-04-28 06:56:30|15589.5|15588|15589.5|15588|15589.5|15588|15589.5|15588|153
1651129000000|2022-04-28 06:56:40|15589.1|15587.6|15589.5|15588|15589.5|15588|15589.1|15587|13
1651129010000|2022-04-28 06:56:50|15590.5|15589|15590.5|15589|15590.5|15589|15589.5|15588|14
1651129020000|2022-04-28 06:57:00|15591.5|15590|15590.5|15589|15591.5|15590|15590.1|15588.6|107
1651129030000|2022-04-28 06:57:10|15590|15588.5|15589.5|15588|15590|15588.5|15589.5|15588|9
1651129040000|2022-04-28 06:57:20|15590.5|15589|15590.5|15589|15590.5|15589|15590.5|15589|27
1651129050000|2022-04-28 06:57:30|15590.1|15588.6|15590.5|15589|15590.5|15589|15589.5|15588|44
1651129060000|2022-04-28 06:57:40|15589.5|15588|15590.5|15589|15590.5|15589|15589.5|15588|78
1651129070000|2022-04-28 06:57:50|||||||||3
1651129080000|2022-04-28 06:58:00|15589.5|15588|15589.5|15588|15590.8|15589|15589.5|15587|196
1651129090000|2022-04-28 06:58:10|15590.5|15589|15590.5|15589|15591.5|15590|15590.5|15589|101
1651129100000|2022-04-28 06:58:20|15591.5|15590|15592.5|15590|15592.5|15591|15590.5|15589|86
1651129110000|2022-04-28 06:58:30|15593.5|15591|15593.5|15592|15593.5|15592|15592.5|15591|57
1651129120000|2022-04-28 06:58:40|15592.5|15591|15593.5|15592|15593.5|15592|15592.5|15591|46
1651129130000|2022-04-28 06:58:50|15592.5|15591|15592.5|15591|15593.5|15591.3|15592.5|15591|14
1651129140000|2022-04-28 06:59:00|15592.2|15590.7|15592.5|15591|15592.5|15591|15591.5|15590|51
1651129150000|2022-04-28 06:59:10|15591.5|15590|15591.5|15590|15592.5|15591|15591.5|15590|104
1651129160000|2022-04-28 06:59:20|||||||||3
1651129170000|2022-04-28 06:59:30|||||||||12
1651129180000|2022-04-28 06:59:40|15592.8|15590.3|15592.5|15591|15592.8|15591|15591.5|15590|43
1651129190000|2022-04-28 06:59:50|15593.1|15591.6|15593.5|15592|15593.5|15592|15592.5|15591|116
1651129200000|2022-04-28 07:00:00|15596|15594.5|15605.8|15604.3|15607.1|15605|15594.5|15593|1140
1651129210000|2022-04-28 07:00:10|15606.8|15604.6|15606.8|15605.3|15608.8|15607.3|15604.8|15603.3|564
1651129220000|2022-04-28 07:00:20|15605.8|15604.3|15612.2|15609.7|15612.5|15611|15605.8|15604.3|694
1651129230000|2022-04-28 07:00:30|15612.5|15611|15607.8|15606.3|15613.1|15611.6|15606.8|15605.3|367
1651129240000|2022-04-28 07:00:40|15607.3|15605.8|15606.8|15605.3|15607.8|15606.3|15604.8|15603.3|248
1651129250000|2022-04-28 07:00:50|15607.1|15604.6|15605.8|15604.3|15607.1|15605.3|15604.8|15603.3|172
1651129260000|2022-04-28 07:01:00|15604.8|15603.3|15604.8|15603.3|15607.1|15605.3|15604.8|15603|130
1651129270000|2022-04-28 07:01:10|15603.8|15602.3|15605.8|15604.3|15606.5|15604.3|15602.8|15601.3|209
1651129280000|2022-04-28 07:01:20|15606.8|15605.3|15603.8|15602.3|15606.8|15605.3|15603.8|15602.3|82
1651129290000|2022-04-28 07:01:30|15604.8|15603.3|15599.8|15597.3|15604.8|15603.3|15596.5|15595|505
1651129300000|2022-04-28 07:01:40|15598.8|15598.3|15593.8|15591.3|15599.8|15598.3|15591|15589.5|376
1651129310000|2022-04-28 07:01:50|15593.2|15591.7|15594.5|15593|15597.5|15596|15593.2|15591|315
1651129320000|2022-04-28 07:02:00|15593.5|15592|15592.5|15591|15594.5|15593|15590|15588.5|276
1651129330000|2022-04-28 07:02:10|15591.5|15590|15588.5|15587|15591.5|15590|15588.5|15586|298
1651129340000|2022-04-28 07:02:20|15589.5|15587.3|15590.5|15589|15590.5|15589|15587.5|15586|328
1651129350000|2022-04-28 07:02:30|15589.5|15588|15594.5|15593|15595.5|15594|15588.5|15586.7|359
1651129360000|2022-04-28 07:02:40|15595.5|15592|15594.5|15593|15595.5|15594|15593.5|15591.7|186
1651129370000|2022-04-28 07:02:50|15594.8|15592|15594.5|15593|15594.8|15593|15593.5|15592|83
1651129380000|2022-04-28 07:03:00|15595.5|15594|15596.5|15595|15596.8|15595|15594.5|15593|170
1651129390000|2022-04-28 07:03:10|15597.5|15596|15598.8|15597.3|15598.8|15597.3|15595.5|15594|94
1651129400000|2022-04-28 07:03:20|15599.8|15598.3|15599.8|15598.3|15601.8|15600.3|15598.8|15597.3|190
1651129410000|2022-04-28 07:03:30|15598.8|15597.3|15600.8|15599.3|15601.8|15600.3|15598.8|15597.3|406
1651129420000|2022-04-28 07:03:40|15601.2|15599.7|15599.8|15598.3|15601.8|15600.3|15599.8|15598.3|243
1651129430000|2022-04-28 07:03:50|15599.2|15597.7|15597.5|15596|15599.2|15597.7|15596.5|15595|213
1651129440000|2022-04-28 07:04:00|15596.5|15595|15597.5|15596|15597.5|15596|15596.5|15594.7|92
1651129450000|2022-04-28 07:04:10|15598.8|15596.3|15599.8|15598.3|15599.8|15598.3|15597.5|15596|48
1651129460000|2022-04-28 07:04:20|15598.8|15597.3|15596.5|15595|15598.8|15597.3|15596.5|15595|58
1651129470000|2022-04-28 07:04:30|15597.5|15596|15599.8|15598.3|15599.8|15598.3|15597.5|15596|36
1651129480000|2022-04-28 07:04:40|15598.8|15597.3|15597.5|15596|15598.8|15597.3|15597.5|15596|25
1651129490000|2022-04-28 07:04:50|15596.8|15595|15597.5|15596|15598.8|15597.3|15596.5|15595|63
1651129500000|2022-04-28 07:05:00|15598.8|15597.3|15599.8|15598.3|15600.8|15599.3|15597.5|15596|140
1651129510000|2022-04-28 07:05:10|15600.8|15599.3|15601.8|15600.3|15603.8|15602.3|15600.8|15599.3|672
1651129520000|2022-04-28 07:05:20|15602.8|15601.3|15603.8|15602.3|15603.8|15602.3|15601.8|15600.3|157
1651129530000|2022-04-28 07:05:30|15603.5|15601.3|15604.8|15603.3|15604.8|15603.3|15603.5|15601.3|35
1651129540000|2022-04-28 07:05:40|15605.8|15604.3|15605.8|15604.3|15607.8|15606.3|15604.8|15603.3|199
1651129550000|2022-04-28 07:05:50|15606.8|15605.3|15607.8|15606.3|15608.1|15606.3|15605.8|15603.3|237
1651129560000|2022-04-28 07:06:00|15608.8|15607.3|15607.8|15605.3|15610.1|15608.3|15606.8|15605.3|206
1651129570000|2022-04-28 07:06:10|15606.8|15605|15605.8|15604.3|15609.3|15607.3|15605.8|15603.3|228
1651129580000|2022-04-28 07:06:20|15603.8|15602.3|15604.8|15603.3|15604.8|15603.3|15603.8|15602.3|123
1651129590000|2022-04-28 07:06:30|15605.8|15604.3|15606.8|15604.3|15606.8|15605.3|15604.8|15603.3|209
1651129600000|2022-04-28 07:06:40|15606.5|15605|15605.8|15604.3|15606.8|15605.3|15604.8|15603.3|267
1651129610000|2022-04-28 07:06:50|15606.2|15604.7|15605.8|15604.3|15606.8|15605.3|15605.8|15604.3|58
1651129620000|2022-04-28 07:07:00|15605.4|15603.9|15608.8|15607.3|15609.8|15608.3|15604.8|15603.3|509
1651129630000|2022-04-28 07:07:10|15607.8|15606.3|15605.8|15604.3|15608.4|15606.9|15605.8|15604.3|138
1651129640000|2022-04-28 07:07:20|15605.4|15603.9|15605.8|15604.3|15607.8|15606.3|15605.4|15603.9|126
1651129650000|2022-04-28 07:07:30|15604.8|15603.3|15604.8|15603.3|15605.8|15604.3|15604.8|15603.3|162
1651129660000|2022-04-28 07:07:40|15605.4|15603.9|15604.8|15603.3|15608.1|15606.3|15604.8|15603.3|314
1651129670000|2022-04-28 07:07:50|15606.1|15604.6|15606.8|15605.3|15606.8|15605.3|15606.1|15604.6|115
1651129680000|2022-04-28 07:08:00|15605.8|15604.3|15605.8|15604.3|15607.8|15606.3|15605.8|15604.3|613
1651129690000|2022-04-28 07:08:10|15604.8|15603.3|15605.8|15603.3|15605.8|15604.3|15604.8|15602.3|238
1651129700000|2022-04-28 07:08:20|15605.5|15604|15606.8|15605.3|15608.8|15607.3|15605.1|15603.3|235
1651129710000|2022-04-28 07:08:30|15605.8|15604.3|15609.8|15608.3|15610.8|15609.3|15605.8|15604.3|179
1651129720000|2022-04-28 07:08:40|15610.8|15609.3|15608.8|15607.3|15610.8|15609.3|15608.8|15607.3|131
1651129730000|2022-04-28 07:08:50|15609.8|15608.3|15610.8|15609.3|15611.8|15610.3|15609.8|15607.3|59
1651129740000|2022-04-28 07:09:00|15611.8|15610.3|15610.8|15608.3|15611.8|15610.3|15608.8|15607.3|85
1651129750000|2022-04-28 07:09:10|15609.8|15609.3|15614.1|15611.6|15614.1|15612.6|15609.8|15608.3|215
1651129760000|2022-04-28 07:09:20|15614.4|15612.6|15617.1|15614.6|15617.4|15615.6|15614.4|15611.9|458
1651129770000|2022-04-28 07:09:30|15616.1|15613.6|15617.1|15615.6|15617.1|15615.6|15616.1|15613.6|282
1651129780000|2022-04-28 07:09:40|15617.5|15616|15618.1|15616.6|15618.4|15616.6|15616.1|15614.6|379
1651129790000|2022-04-28 07:09:50|15619.1|15615.6|15618.8|15617.3|15619.4|15617.6|15618.8|15615.6|212
1651129800000|2022-04-28 07:10:00|15619.1|15616.6|15618.1|15616.6|15621.1|15619.6|15618.1|15616.6|726
1651129810000|2022-04-28 07:10:10|15619.1|15617.6|15617.1|15614.6|15619.1|15617.6|15616.1|15614.6|148
1651129820000|2022-04-28 07:10:20|15616.1|15615.6|15619.1|15617.6|15620.1|15618.6|15616.1|15615.6|425
1651129830000|2022-04-28 07:10:30|15620.1|15618.6|15622.1|15620.6|15622.1|15620.6|15619.1|15617.6|293
1651129840000|2022-04-28 07:10:40|15622.8|15620.3|15624.1|15622.6|15624.1|15622.6|15622.5|15620.3|386
1651129850000|2022-04-28 07:10:50|15624.4|15622.9|15626.1|15623.6|15628.4|15626.1|15624.4|15622.9|206
1651129860000|2022-04-28 07:11:00|15625.4|15623.9|15626.1|15624.6|15626.1|15624.6|15623.1|15621.6|477
1651129870000|2022-04-28 07:11:10|15627.1|15625.6|15628.4|15626.9|15630.4|15628.9|15627.1|15625.6|381
1651129880000|2022-04-28 07:11:20|15629.4|15627.9|15625.1|15623.6|15630.4|15628.9|15624.1|15622.6|393
1651129890000|2022-04-28 07:11:30|15626.1|15624.6|15625.1|15623.6|15627.6|15626.1|15623.5|15622|274
1651129900000|2022-04-28 07:11:40|15626.1|15624.6|15623.8|15622.3|15628.4|15626.9|15623.8|15622.3|622
1651129910000|2022-04-28 07:11:50|15622.8|15620.3|15621.1|15619.6|15624.1|15622.6|15621.1|15619.6|146
1651129920000|2022-04-28 07:12:00|15622.4|15619.9|15624.1|15622.6|15625.1|15623.6|15622.1|15619.6|252
1651129930000|2022-04-28 07:12:10|15625.1|15623.6|15624.1|15622.6|15625.1|15623.6|15623.1|15621.6|239
1651129940000|2022-04-28 07:12:20|15623.1|15621.6|15623.1|15621.6|15626.1|15624.6|15623.1|15621.6|271
1651129950000|2022-04-28 07:12:30|15624.1|15622.6|15624.1|15622.6|15626.1|15624.6|15623.1|15621.6|212
1651129960000|2022-04-28 07:12:40|15625.1|15623.6|15626.1|15624.6|15628.4|15626.9|15625.1|15623.6|103
1651129970000|2022-04-28 07:12:50|15627.1|15625.6|15625.1|15623.6|15628.4|15626.9|15624.8|15622.3|217
1651129980000|2022-04-28 07:13:00|15626.1|15622.6|15624.1|15622.6|15626.1|15624.6|15624.1|15622.6|166
1651129990000|2022-04-28 07:13:10|15625.1|15621.6|15622.1|15620.6|15625.1|15622|15622.1|15620.6|51
1651130000000|2022-04-28 07:13:20|15623.1|15621.6|15623.1|15620.6|15623.1|15621.6|15622.1|15620.6|91
1651130010000|2022-04-28 07:13:30|15623.6|15621.6|15624.1|15622.6|15624.4|15622.6|15623.4|15621.6|23
1651130020000|2022-04-28 07:13:40|15625.1|15623.6|15626.1|15624.6|15628.4|15626.9|15624.1|15622.6|109
1651130030000|2022-04-28 07:13:50|15627.1|15625.6|15627.1|15625.6|15628.4|15626.9|15627.1|15625.6|122
1651130040000|2022-04-28 07:14:00|15627.4|15625.9|15626.1|15624.6|15627.4|15625.9|15625.1|15623.6|221
1651130050000|2022-04-28 07:14:10|15627.1|15625.6|15628.4|15626.9|15628.4|15626.9|15626.6|15624.9|228
1651130060000|2022-04-28 07:14:20|15627.9|15626.4|15628.4|15626.9|15630.4|15628.9|15627.4|15625.9|278
1651130070000|2022-04-28 07:14:30|15629.4|15627.9|15628.4|15625.9|15629.4|15627.9|15627.4|15625.9|114
1651130080000|2022-04-28 07:14:40|15627.4|15626.9|15631.4|15629.9|15631.4|15629.9|15627.4|15626.9|159
1651130090000|2022-04-28 07:14:50|15631.6|15629.1|15631.4|15629.9|15631.6|15629.9|15630.4|15628.9|112
1651130100000|2022-04-28 07:15:00|15630.4|15628.9|15633.4|15631.9|15633.4|15631.9|15630.4|15628.9|86
1651130110000|2022-04-28 07:15:10|15634.4|15632.9|15637.4|15635.9|15638.1|15635.9|15634.4|15632.9|466
1651130120000|2022-04-28 07:15:20|15636.4|15634.9|15634.4|15632.9|15637.4|15635.9|15634.4|15632.6|230
1651130130000|2022-04-28 07:15:30|15635.4|15633.9|15633.4|15631.9|15635.4|15633.9|15633.4|15631.9|94
1651130140000|2022-04-28 07:15:40|15632.4|15630.9|15631.4|15629.9|15633.4|15631.9|15631.4|15629.9|136
1651130150000|2022-04-28 07:15:50|15630.9|15629.4|15627.4|15625.9|15631.4|15629.9|15627.4|15625.9|167
1651130160000|2022-04-28 07:16:00|15626.1|15624.6|15626.1|15624.6|15627.4|15625.9|15625.1|15623.6|136
1651130170000|2022-04-28 07:16:10|15625.1|15623.6|15626.1|15624.6|15628.4|15625.9|15625.1|15623.6|203
1651130180000|2022-04-28 07:16:20|15627.4|15624.9|15622.1|15620.6|15627.4|15624.9|15622.1|15620.6|195
1651130190000|2022-04-28 07:16:30|15623.1|15621.6|15624.1|15622.6|15625.1|15623.6|15622.1|15620.6|54
1651130200000|2022-04-28 07:16:40|15623.1|15621.6|15624.1|15622.6|15625.4|15623.6|15622.1|15620.6|269
1651130210000|2022-04-28 07:16:50|15623.1|15621.6|15622.1|15620.6|15624.4|15622.6|15621.6|15619.6|104
1651130220000|2022-04-28 07:17:00|15623.1|15621.6|15623.1|15621.6|15623.1|15621.6|15621.1|15619.6|171
1651130230000|2022-04-28 07:17:10|15622.1|15620.6|15621.1|15619.6|15623.1|15621.6|15620.1|15618.6|134
1651130240000|2022-04-28 07:17:20|15620.1|15618.6|15622.1|15620.6|15623.1|15621.6|15620.1|15618.6|78
1651130250000|2022-04-28 07:17:30|15623.1|15619.6|15624.1|15622.6|15625.1|15623.6|15622.8|15619.6|114
1651130260000|2022-04-28 07:17:40|15623.1|15621.6|15630.4|15628.9|15630.6|15628.9|15623.1|15621.6|151
1651130270000|2022-04-28 07:17:50|15629.4|15627.9|15631.4|15629.9|15632.4|15630.9|15629.4|15627.6|83
1651130280000|2022-04-28 07:18:00|15630.4|15628.9|15632.4|15630.9|15632.6|15630.9|15630.4|15628.9|156
1651130290000|2022-04-28 07:18:10|15631.6|15630.1|15628.4|15626.9|15633.4|15630.9|15628.4|15626.9|242
1651130300000|2022-04-28 07:18:20|15628.1|15625.9|15628.4|15626.9|15628.6|15626.9|15625.1|15623.6|148
1651130310000|2022-04-28 07:18:30|15627.4|15625.9|15625.1|15623.6|15628.4|15626.9|15625.1|15623.6|48
1651130320000|2022-04-28 07:18:40|15624.1|15622.6|15623.1|15621.6|15625.1|15622.6|15623.1|15621.6|91
1651130330000|2022-04-28 07:18:50|15624.1|15622.6|15621.1|15619.6|15624.1|15622.6|15621.1|15619.6|79
1651130340000|2022-04-28 07:19:00|15620.1|15618.6|15620.1|15618.6|15621.1|15619.6|15620.1|15618.6|139
1651130350000|2022-04-28 07:19:10|15619.1|15617.6|15620.1|15618.6|15620.1|15618.6|15619.1|15617.6|139
1651130360000|2022-04-28 07:19:20|15619.1|15617.6|15619.1|15617.6|15621.1|15618.9|15618.6|15617.1|133
1651130370000|2022-04-28 07:19:30|15618.1|15616.6|15619.1|15617.6|15619.1|15617.6|15616.1|15614.3|270
1651130380000|2022-04-28 07:19:40|15618.1|15616.6|15618.1|15616.6|15619.4|15617.6|15618.1|15616.6|196
1651130390000|2022-04-28 07:19:50|15617.8|15615.3|15617.1|15615.6|15619.1|15617.6|15617.1|15615.3|145
1651130400000|2022-04-28 07:20:00|15616.8|15614.3|15615.1|15613.6|15617.1|15614.6|15615.1|15612.6|467
1651130410000|2022-04-28 07:20:10|15614.1|15612.6|15617.1|15615.6|15617.1|15615.6|15614.1|15612.6|122
1651130420000|2022-04-28 07:20:20|15616.8|15614.6|15615.1|15613.6|15617.1|15615.6|15615.1|15613.6|71
1651130430000|2022-04-28 07:20:30|15614.1|15612.6|15616.1|15614.6|15616.6|15614.6|15614.1|15612.6|96
1651130440000|2022-04-28 07:20:40|15615.4|15613.6|15616.1|15614.6|15616.1|15614.6|15615.1|15613.6|119
1651130450000|2022-04-28 07:20:50|15615.1|15613.6|15618.1|15616.6|15618.1|15616.6|15615.1|15613.6|71
1651130460000|2022-04-28 07:21:00|15617.4|15615.9|15620.1|15617.6|15621.1|15618.9|15617.4|15615.6|83
1651130470000|2022-04-28 07:21:10|15619.1|15617.3|15618.1|15615.6|15620.1|15617.3|15617.1|15615.3|414
1651130480000|2022-04-28 07:21:20|15617.1|15614.6|15615.1|15613.6|15617.1|15615.6|15615.1|15613.6|418
1651130490000|2022-04-28 07:21:30|15616.1|15614.3|15617.1|15615.6|15617.4|15615.6|15615.1|15613.6|46
1651130500000|2022-04-28 07:21:40|15616.1|15614.6|15616.1|15614.6|15616.1|15614.6|15616.1|15614.6|29
1651130510000|2022-04-28 07:21:50|15615.1|15613.6|15614.1|15612.6|15617.1|15615.6|15614.1|15612.6|88
1651130520000|2022-04-28 07:22:00|15615.1|15613.6|15614.1|15612.6|15615.1|15613.6|15614.1|15612.6|115
1651130530000|2022-04-28 07:22:10|15613.6|15612.1|15613.1|15611.6|15613.6|15612.1|15613.1|15611.6|30
1651130540000|2022-04-28 07:22:20|15613.4|15611.9|15616.1|15614.6|15616.1|15614.6|15613.4|15611.9|88
1651130550000|2022-04-28 07:22:30|15617.1|15615.6|15617.1|15614.6|15619.1|15616.6|15615.1|15613.6|188
1651130560000|2022-04-28 07:22:40|15616.4|15614.9|15614.1|15612.6|15617.1|15615.6|15614.1|15612.3|125
1651130570000|2022-04-28 07:22:50|15615.1|15613.6|15615.1|15613.6|15617.1|15615.6|15614.5|15613|177
1651130580000|2022-04-28 07:23:00|15616.1|15614.6|15618.1|15616.6|15618.1|15616.6|15616.1|15614.6|95
1651130590000|2022-04-28 07:23:10|15617.8|15615.6|15618.1|15616.6|15619.1|15617.6|15617.1|15615.6|111
1651130600000|2022-04-28 07:23:20|15617.6|15616.1|15618.1|15616.6|15618.1|15616.6|15617.1|15615.6|16
1651130610000|2022-04-28 07:23:30|15619.1|15617.6|15619.1|15617.6|15619.4|15617.6|15618.1|15616.6|142
1651130620000|2022-04-28 07:23:40|15618.1|15616.6|15617.1|15615.6|15618.4|15616.6|15617.1|15615.3|70
1651130630000|2022-04-28 07:23:50|15616.1|15614.6|15618.1|15615.6|15618.1|15616.6|15616.1|15614.6|36
1651130640000|2022-04-28 07:24:00|15617.4|15615.9|15619.1|15617.6|15619.1|15617.6|15617.4|15615.6|22
1651130650000|2022-04-28 07:24:10|15619.8|15618.3|15619.1|15617.6|15620.1|15618.6|15619.1|15617.3|100
1651130660000|2022-04-28 07:24:20|15618.1|15616.6|15618.1|15616.6|15619.1|15617.6|15617.1|15615.6|51
1651130670000|2022-04-28 07:24:30|15619.1|15617.6|15617.1|15615.6|15619.1|15617.6|15617.1|15615.6|37
1651130680000|2022-04-28 07:24:40|15616.1|15614.6|15616.1|15614.6|15617.4|15615.6|15616.1|15614.6|17
1651130690000|2022-04-28 07:24:50|15615.1|15613.6|15617.1|15615.6|15617.1|15615.6|15615.1|15613.6|40
1651130700000|2022-04-28 07:25:00|15618.1|15616.3|15617.1|15615.6|15619.1|15617.6|15617.1|15615.6|44
1651130710000|2022-04-28 07:25:10|||||||||19
1651130720000|2022-04-28 07:25:20|15618.1|15616.6|15620.1|15618.6|15620.1|15618.6|15618.1|15616.6|62
1651130730000|2022-04-28 07:25:30|15621.1|15619.6|15623.8|15622.3|15624.1|15622.3|15621.1|15619.3|39
1651130740000|2022-04-28 07:25:40|15624.1|15622.6|15625.1|15623.6|15625.1|15623.6|15623.1|15621.3|16
1651130750000|2022-04-28 07:25:50|15626.4|15624.9|15629.4|15627.9|15629.4|15627.9|15626.1|15624.6|99
1651130760000|2022-04-28 07:26:00|15630.4|15628.9|15629.4|15627.9|15630.4|15628.9|15628.4|15626.9|115
1651130770000|2022-04-28 07:26:10|15628.4|15626.9|15628.4|15625.9|15628.4|15626.9|15627.4|15625.6|114
1651130780000|2022-04-28 07:26:20|15628.1|15625.6|15628.4|15625.9|15628.4|15626.9|15627.4|15625.6|28
1651130790000|2022-04-28 07:26:30|15627.4|15624.6|15626.1|15624.6|15627.4|15625.9|15626.1|15624.6|74
1651130800000|2022-04-28 07:26:40|15627.4|15625.9|15628.4|15626.9|15628.4|15626.9|15627.4|15625.9|90
1651130810000|2022-04-28 07:26:50|15629.4|15627.9|15631.4|15629.9|15631.9|15630.4|15629.4|15627.9|274
1651130820000|2022-04-28 07:27:00|15632.4|15630.9|15631.4|15628.9|15632.4|15630.9|15631.4|15628.9|22
1651130830000|2022-04-28 07:27:10|15632.2|15629.7|15633.4|15631.9|15634.4|15632.6|15632.2|15629.7|266
1651130840000|2022-04-28 07:27:20|15632.4|15630.9|15634.4|15632.9|15635.4|15633.9|15632.4|15630.9|172
1651130850000|2022-04-28 07:27:30|15635.4|15633.9|15633.9|15632.4|15636.4|15634.9|15633.8|15632.3|239
1651130860000|2022-04-28 07:27:40|15633.4|15631.9|15634.4|15631.9|15635.4|15633.9|15633.4|15631.9|200
1651130870000|2022-04-28 07:27:50|15634.1|15631.6|15631.4|15629.9|15634.1|15631.9|15631.4|15629.9|74
1651130880000|2022-04-28 07:28:00|15630.4|15628.9|15629.4|15627.9|15632.4|15629.9|15628.4|15626.9|341
1651130890000|2022-04-28 07:28:10|15629.6|15627.1|15629.4|15627.9|15629.6|15627.9|15628.4|15626.9|167
1651130900000|2022-04-28 07:28:20|15630.4|15628.9|15628.4|15625.9|15630.4|15628.9|15626.1|15624.6|219
1651130910000|2022-04-28 07:28:30|15627.4|15624.9|15626.1|15624.6|15627.4|15625.9|15625.5|15624|112
1651130920000|2022-04-28 07:28:40|15625.1|15623.6|15626.1|15624.6|15629.4|15627.9|15625.1|15623.6|169
1651130930000|2022-04-28 07:28:50|15627.1|15625.6|15626.1|15624.6|15627.4|15625.9|15626.1|15623.6|141
1651130940000|2022-04-28 07:29:00|15625.1|15623.6|15623.1|15621.6|15625.1|15623.6|15623.1|15621.6|191
1651130950000|2022-04-28 07:29:10|15622.1|15620.6|15621.1|15619.6|15623.1|15621.6|15620.1|15618.6|243
1651130960000|2022-04-28 07:29:20|15621.4|15619.9|15623.1|15621.6|15623.1|15621.6|15621.1|15619.6|67
1651130970000|2022-04-28 07:29:30|15624.1|15622.6|15624.1|15622.6|15626.1|15624.6|15624.1|15622.6|155
1651130980000|2022-04-28 07:29:40|15624.4|15622.9|15623.1|15621.6|15625.1|15623.6|15622.1|15620.3|396
1651130990000|2022-04-28 07:29:50|15622.8|15621.3|15623.1|15620.6|15624.1|15622.6|15622.1|15620.3|56
1651131000000|2022-04-28 07:30:00|15622.8|15621.6|15616.4|15613.9|15626.1|15624.6|15616.1|15613.9|330
1651131010000|2022-04-28 07:30:10|15616.1|15613.6|15615.1|15613.6|15616.4|15613.9|15610.8|15609.3|668
1651131020000|2022-04-28 07:30:20|15614.1|15612.6|15617.1|15615.6|15619.1|15617.6|15614.1|15612.6|226
1651131030000|2022-04-28 07:30:30|15616.1|15614.6|15616.1|15614.6|15617.1|15615.6|15615.1|15613.6|210
1651131040000|2022-04-28 07:30:40|15615.1|15613.6|15611.8|15610.3|15616.4|15613.9|15610.8|15609.3|117
1651131050000|2022-04-28 07:30:50|15610.8|15609.3|15614.1|15612.6|15615.1|15613.6|15610.8|15609.3|205
1651131060000|2022-04-28 07:31:00|15615.1|15613.6|15616.1|15614.6|15616.1|15614.6|15614.1|15612.6|139
1651131070000|2022-04-28 07:31:10|15615.8|15614.3|15612.1|15610.6|15616.1|15614.3|15611.8|15610.3|193
1651131080000|2022-04-28 07:31:20|15611.8|15610.3|15613.1|15611.6|15613.1|15611.6|15611.4|15609.3|70
1651131090000|2022-04-28 07:31:30|15613.4|15611.9|15616.1|15613.6|15616.1|15614.6|15613.4|15611.9|119
1651131100000|2022-04-28 07:31:40|15614.8|15612.3|15614.1|15612.6|15615.1|15613.3|15614.1|15612.3|123
1651131110000|2022-04-28 07:31:50|15613.1|15611.6|15611.8|15610.3|15615.1|15613.6|15611.8|15610.3|233
1651131120000|2022-04-28 07:32:00|15612.1|15610.6|15610.8|15609.3|15613.1|15611.6|15609.8|15608.3|242
1651131130000|2022-04-28 07:32:10|15609.8|15608.3|15607.8|15606.3|15609.8|15608.3|15607.8|15606.3|224
1651131140000|2022-04-28 07:32:20|15608.8|15607.3|15607.8|15606.3|15608.8|15607.3|15607.8|15606.3|25
1651131150000|2022-04-28 07:32:30|15608.8|15607.3|15608.8|15607.3|15609.8|15608.3|15607.8|15606.3|169
1651131160000|2022-04-28 07:32:40|15609.1|15607.6|15606.8|15605.3|15609.1|15607.6|15605.8|15604.3|322
1651131170000|2022-04-28 07:32:50|15605.8|15604.3|15605.8|15604.3|15607.8|15605.6|15605.8|15604.3|151
1651131180000|2022-04-28 07:33:00|15606.8|15604.6|15605.8|15604.3|15606.8|15605.3|15605.8|15603.3|66
1651131190000|2022-04-28 07:33:10|15605.5|15603.3|15608.8|15607.3|15608.8|15607.3|15605.5|15603.3|529
1651131200000|2022-04-28 07:33:20|15607.8|15606.3|15606.8|15605.3|15607.8|15607.3|15605.8|15604.3|472
1651131210000|2022-04-28 07:33:30|15607.1|15604.6|15606.8|15604.3|15607.1|15605.3|15605.8|15604|84
1651131220000|2022-04-28 07:33:40|15608.8|15605.3|15607.8|15606.3|15608.8|15607.3|15607.8|15605.3|26
1651131230000|2022-04-28 07:33:50|15608.1|15605.3|15608.8|15607.3|15608.8|15607.3|15606.8|15605.3|50
1651131240000|2022-04-28 07:34:00|15609.8|15608.3|15614.1|15612.6|15614.1|15612.6|15609.8|15608.3|251
1651131250000|2022-04-28 07:34:10|15613.1|15611.6|15613.1|15611.6|15614.1|15612.6|15613.1|15611.6|89
1651131260000|2022-04-28 07:34:20|15612.6|15611.1|15611.8|15610.3|15613.1|15611.6|15611.8|15610.3|71
1651131270000|2022-04-28 07:34:30|15612.8|15611.3|15614.1|15612.6|15616.4|15613.9|15612.8|15611.3|113
1651131280000|2022-04-28 07:34:40|15615.1|15613.6|15616.1|15614.6|15616.1|15614.6|15615.1|15613.6|90
1651131290000|2022-04-28 07:34:50|15617.1|15615.6|15616.1|15614.6|15617.4|15615.6|15616.1|15614.6|43
1651131300000|2022-04-28 07:35:00|15617.1|15615.6|15616.1|15614.6|15617.1|15615.6|15615.1|15613.6|95
1651131310000|2022-04-28 07:35:10|15616.4|15614.9|15616.1|15614.6|15618.1|15616.6|15616.1|15614.6|34
1651131320000|2022-04-28 07:35:20|15617.1|15615.6|15618.1|15616.6|15619.1|15616.6|15617.1|15615.6|70
1651131330000|2022-04-28 07:35:30|15617.1|15615.6|15616.1|15614.6|15618.1|15616.6|15616.1|15614.6|83
1651131340000|2022-04-28 07:35:40|15617.1|15615.6|15618.1|15615.6|15618.1|15616.6|15616.1|15614.6|29
1651131350000|2022-04-28 07:35:50|15617.1|15614.6|15616.1|15614.6|15617.1|15615.6|15615.1|15613.6|14
1651131360000|2022-04-28 07:36:00|15617.1|15615.6|15618.1|15616.6|15618.1|15616.6|15617.1|15615.3|74
1651131370000|2022-04-28 07:36:10|15617.8|15616.3|15618.1|15616.6|15618.1|15616.6|15616.1|15614.6|117
1651131380000|2022-04-28 07:36:20|15617.1|15615.6|15620.1|15618.6|15620.1|15618.6|15617.1|15615.3|58
1651131390000|2022-04-28 07:36:30|15619.1|15617.6|15618.1|15616.6|15619.1|15617.6|15618.1|15616.3|122
1651131400000|2022-04-28 07:36:40|15617.1|15615.6|15614.1|15612.6|15617.1|15615.6|15613.1|15611.6|619
1651131410000|2022-04-28 07:36:50|15615.1|15613.6|15614.1|15612.6|15615.1|15613.6|15613.1|15611.6|93
1651131420000|2022-04-28 07:37:00|15613.6|15612.1|15614.1|15612.6|15614.1|15612.6|15613.1|15611.6|47
1651131430000|2022-04-28 07:37:10|15614.4|15611.9|15610.8|15609.3|15614.4|15611.9|15609.5|15608|259
1651131440000|2022-04-28 07:37:20|15611.8|15610.3|15609.8|15608.3|15611.8|15610.3|15609.8|15608.3|163
1651131450000|2022-04-28 07:37:30|15610.1|15608.6|15610.8|15609.3|15610.8|15609.3|15610.1|15608.6|61
1651131460000|2022-04-28 07:37:40|15611.8|15610.3|15615.1|15613.6|15615.1|15613.6|15611.8|15610.3|197
1651131470000|2022-04-28 07:37:50|15615.4|15612.9|15613.1|15611.6|15615.4|15613|15613.1|15611.6|112
1651131480000|2022-04-28 07:38:00|15614.1|15612.6|15616.1|15614.6|15616.1|15614.6|15614.1|15612.6|47
1651131490000|2022-04-28 07:38:10|15617.1|15615.6|15615.1|15613.6|15617.1|15615.6|15615.1|15613.6|81
1651131500000|2022-04-28 07:38:20|||||||||273
1651131510000|2022-04-28 07:38:30|15614.1|15612.6|15611.1|15609.6|15614.1|15612.6|15610.8|15609.3|111
1651131520000|2022-04-28 07:38:40|15610.8|15609.3|15612.8|15610.3|15613.1|15611.6|15609.8|15608.3|222
1651131530000|2022-04-28 07:38:50|15613.1|15611.3|15613.1|15611.6|15614.1|15612.6|15613.1|15611.3|16
1651131540000|2022-04-28 07:39:00|15614.1|15612.6|15611.8|15610.3|15614.1|15612.6|15611.8|15610|25
1651131550000|2022-04-28 07:39:10|15612.8|15611.3|15615.1|15613.6|15616.1|15614.6|15612.8|15611.3|32
1651131560000|2022-04-28 07:39:20|15616.1|15614.3|15613.1|15611.6|15616.1|15614.6|15613.1|15611.6|38
1651131570000|2022-04-28 07:39:30|15612.8|15611.3|15611.8|15610.3|15613.4|15611.6|15610.8|15609.3|169
1651131580000|2022-04-28 07:39:40|15613.1|15611.6|15613.1|15611.6|15613.1|15611.6|15609.8|15608.3|65
1651131590000|2022-04-28 07:39:50|15614.1|15612.6|15611.8|15610.3|15616.1|15614.6|15611.8|15610.3|703
1651131600000|2022-04-28 07:40:00|15612.8|15611.3|15613.1|15611.6|15613.1|15611.6|15611.8|15610.3|166
1651131610000|2022-04-28 07:40:10|15613.5|15612|15614.1|15611.6|15614.1|15612.6|15613.1|15611.6|167
1651131620000|2022-04-28 07:40:20|15613.8|15612.3|15607.8|15606.3|15614.1|15612.6|15607.8|15606.3|440
1651131630000|2022-04-28 07:40:30|15606.8|15605.3|15607.8|15606.3|15608.1|15606.3|15606.8|15605.3|179
1651131640000|2022-04-28 07:40:40|15606.8|15605.3|15606.8|15605.3|15607.8|15606.3|15606.8|15605.3|49
1651131650000|2022-04-28 07:40:50|15607.8|15606.3|15607.8|15606.3|15607.8|15606.3|15606.8|15605.3|205
1651131660000|2022-04-28 07:41:00|15608.3|15606.8|15608.8|15607.3|15608.8|15607.3|15607.8|15606.3|151
1651131670000|2022-04-28 07:41:10|15609.3|15606.3|15614.1|15612.6|15614.1|15612.6|15609.3|15606.3|267
1651131680000|2022-04-28 07:41:20|15615.1|15613.6|15615.1|15613.6|15615.4|15613.6|15614.1|15612.6|101
1651131690000|2022-04-28 07:41:30|15614.1|15612.6|15610.8|15609.3|15614.1|15612.6|15610.8|15609.3|382
1651131700000|2022-04-28 07:41:40|15611.8|15610.3|15615.1|15612.6|15615.4|15613.6|15611.8|15610.3|292
1651131710000|2022-04-28 07:41:50|15614.4|15612.9|15620.1|15618.6|15620.4|15618.6|15614.1|15612.6|138
1651131720000|2022-04-28 07:42:00|15619.1|15617.6|15618.1|15615.6|15619.1|15617.6|15617.1|15615.6|175
1651131730000|2022-04-28 07:42:10|15617.4|15615.9|15619.1|15617.6|15619.1|15617.6|15617.1|15615.6|115
1651131740000|2022-04-28 07:42:20|15618.1|15616.6|15619.1|15616.6|15619.1|15617.6|15618.1|15616.3|126
1651131750000|2022-04-28 07:42:30|15618.1|15615.6|15617.1|15615.6|15618.1|15615.9|15616.1|15614.6|59
1651131760000|2022-04-28 07:42:40|15618.4|15615.9|15617.1|15614.6|15618.4|15616.6|15615.6|15614.1|253
1651131770000|2022-04-28 07:42:50|15616.1|15614.1|15615.1|15613.6|15616.1|15614.6|15615.1|15613.6|25
1651131780000|2022-04-28 07:43:00|15616.1|15614.6|15614.4|15612.9|15616.1|15614.6|15614.1|15612.6|356
1651131790000|2022-04-28 07:43:10|15614.6|15613.1|15613.6|15612.1|15614.6|15613.1|15613.6|15612.1|100
1651131800000|2022-04-28 07:43:20|15612.6|15611.1|15613.4|15610.9|15613.6|15612.1|15611.4|15609.9|30
1651131810000|2022-04-28 07:43:30|15613.1|15611.6|15614.6|15613.1|15614.6|15613.1|15613.1|15610.9|11
1651131820000|2022-04-28 07:43:40|15615.6|15614.1|15614.6|15613.1|15615.6|15614.1|15614.6|15613.1|11
1651131830000|2022-04-28 07:43:50|15615.6|15614.1|15614.6|15613.1|15615.6|15614.1|15614.6|15613.1|27
1651131840000|2022-04-28 07:44:00|15614.2|15612.7|15612.4|15610.9|15614.2|15612.7|15610.4|15608.9|162
1651131850000|2022-04-28 07:44:10|15611.4|15609.9|15611.4|15609.9|15611.4|15609.9|15611.4|15609.9|13
1651131860000|2022-04-28 07:44:20|15610.4|15608.9|15608.4|15606.9|15611.4|15609.9|15608.4|15606.9|177
1651131870000|2022-04-28 07:44:30|15607.4|15605.9|15608.4|15606.9|15609.4|15607.9|15607.4|15605.9|67
1651131880000|2022-04-28 07:44:40|15609.4|15607.9|15608.4|15606.9|15609.4|15607.9|15608.4|15606.9|54
1651131890000|2022-04-28 07:44:50|15607.8|15606.3|15609.4|15607.9|15609.4|15607.9|15607.4|15605.9|96
1651131900000|2022-04-28 07:45:00|15610.4|15608.9|15609.4|15607.9|15610.4|15608.9|15608.4|15606.9|28
1651131910000|2022-04-28 07:45:10|15610.4|15608.9|15610.4|15608.9|15610.4|15608.9|15609.4|15607.9|41
1651131920000|2022-04-28 07:45:20|15609.4|15607.9|15611.4|15608.9|15611.4|15609.9|15609.1|15606.9|45
1651131930000|2022-04-28 07:45:30|15610.4|15609.9|15609.4|15606.9|15610.4|15609.9|15608.4|15606.9|44
1651131940000|2022-04-28 07:45:40|15608.4|15607.9|15607.4|15605.9|15609.4|15607.9|15607.4|15605.9|56
1651131950000|2022-04-28 07:45:50|15606.9|15605.4|15605.4|15603.9|15606.9|15605.4|15603.4|15601.9|310
1651131960000|2022-04-28 07:46:00|15604.4|15602.9|15604.4|15602.9|15605.4|15603.9|15604.4|15602.9|22
1651131970000|2022-04-28 07:46:10|15604.9|15603.4|15605.4|15603.9|15605.4|15603.9|15604.9|15603.4|45
1651131980000|2022-04-28 07:46:20|15604.4|15602.9|15603.4|15601.9|15604.4|15602.9|15603.1|15601.6|121
1651131990000|2022-04-28 07:46:30|15604.4|15602.9|15605.4|15603.9|15605.4|15603.9|15603.4|15601.9|124
1651132000000|2022-04-28 07:46:40|15606.4|15604.9|15605.4|15603.9|15606.4|15604.9|15604.4|15602.9|339
1651132010000|2022-04-28 07:46:50|15606.4|15604.9|15608.4|15606.9|15609.4|15607.1|15606.4|15604.9|246
1651132020000|2022-04-28 07:47:00|||||||||29
1651132030000|2022-04-28 07:47:10|15607.4|15605.9|15605.4|15603.9|15607.4|15605.9|15605.4|15603.9|310
1651132040000|2022-04-28 07:47:20|15605.1|15603.6|15604.4|15602.9|15605.1|15603.6|15603.4|15601.9|314
1651132050000|2022-04-28 07:47:30|15603.4|15601.9|15602.1|15600.6|15603.4|15601.9|15602.1|15600.3|225
1651132060000|2022-04-28 07:47:40|15603.4|15601.9|15604.4|15602.9|15605.4|15602.9|15603.4|15601.9|15
1651132070000|2022-04-28 07:47:50|15605.4|15603.9|15606.4|15603.9|15606.4|15604.9|15605.4|15602.9|43
1651132080000|2022-04-28 07:48:00|15605.9|15604.9|15605.4|15603.9|15606.4|15604.9|15605.4|15602.9|19
1651132090000|2022-04-28 07:48:10|15606.1|15604.6|15607.4|15605.9|15607.4|15605.9|15606.1|15604.6|145
1651132100000|2022-04-28 07:48:20|15606.4|15604.9|15606.4|15603.9|15606.4|15605.9|15606.4|15603.9|191
1651132110000|2022-04-28 07:48:30|15605.4|15604.9|15605.4|15603.9|15606.4|15604.9|15605.4|15603.9|62
1651132120000|2022-04-28 07:48:40|15606.4|15604.9|15607.4|15605.9|15608.4|15606.9|15606.4|15604.9|124
1651132130000|2022-04-28 07:48:50|||||||||78
1651132140000|2022-04-28 07:49:00|15608.4|15606.9|15610.4|15608.9|15610.4|15608.9|15608.4|15606.9|94
1651132150000|2022-04-28 07:49:10|15609.7|15608.2|15609.4|15607.9|15609.7|15608.2|15609.4|15607.9|70
1651132160000|2022-04-28 07:49:20|15609.1|15606.9|15608.4|15606.9|15609.4|15607.6|15608.4|15606.9|8
1651132170000|2022-04-28 07:49:30|15609.4|15607.9|15609.4|15607.9|15610.7|15608.9|15609.4|15607.6|47
1651132180000|2022-04-28 07:49:40|15610.4|15608.9|15610.4|15607.9|15610.4|15608.9|15609.4|15607.9|35
1651132190000|2022-04-28 07:49:50|15609.8|15608.9|15609.4|15607.9|15609.8|15608.9|15608.4|15606.9|61
1651132200000|2022-04-28 07:50:00|||||||||136
1651132210000|2022-04-28 07:50:10|15610.4|15608.9|15611.4|15609.9|15611.4|15609.9|15610.4|15608.9|111
1651132220000|2022-04-28 07:50:20|15612.4|15608.9|15611.4|15609.9|15612.4|15609.9|15610.4|15608.9|138
1651132230000|2022-04-28 07:50:30|||||||||2
1651132240000|2022-04-28 07:50:40|15610.4|15608.9|15606.4|15604.9|15610.4|15608.9|15606.4|15604.9|102
1651132250000|2022-04-28 07:50:50|15605.4|15603.9|15605.4|15603.9|15605.4|15603.9|15604.4|15602.9|368
1651132260000|2022-04-28 07:51:00|15605.1|15603.6|15603.4|15601.9|15605.4|15603.9|15602.1|15600.6|259
1651132270000|2022-04-28 07:51:10|15604.1|15601.6|15603.4|15601.9|15604.4|15602.9|15603.4|15601.6|56
1651132280000|2022-04-28 07:51:20|15602.1|15600.6|15603.4|15601.9|15603.4|15601.9|15602.1|15600.6|89
1651132290000|2022-04-28 07:51:30|15602.9|15601.4|15606.4|15604.9|15606.4|15604.9|15602.1|15600.6|238
1651132300000|2022-04-28 07:51:40|15605.4|15603.9|15605.4|15603.9|15605.4|15603.9|15604.4|15602.9|54
1651132310000|2022-04-28 07:51:50|15605.1|15602.6|15604.4|15602.9|15605.1|15602.9|15604.4|15602.6|24
1651132320000|2022-04-28 07:52:00|15605.4|15603.9|15605.4|15603.9|15606.4|15604.9|15605.4|15603.9|26
1651132330000|2022-04-28 07:52:10|15604.7|15603.2|15604.4|15602.9|15605.7|15603.9|15604.4|15602.9|53
1651132340000|2022-04-28 07:52:20|15603.8|15602.3|15603.4|15601.9|15603.8|15602.3|15602.1|15600.6|217
1651132350000|2022-04-28 07:52:30|15602.4|15600.9|15600.1|15598.6|15602.4|15600.9|15600.1|15598.3|123
1651132360000|2022-04-28 07:52:40|15599.1|15597.6|15596.8|15595.3|15599.1|15597.6|15595.8|15594.3|179
1651132370000|2022-04-28 07:52:50|15595.8|15594.3|15597.8|15596.3|15599.4|15597.6|15595.8|15594.3|134
1651132380000|2022-04-28 07:53:00|15598.8|15597.3|15597.8|15596.3|15599.1|15597.6|15597.8|15596.3|35
1651132390000|2022-04-28 07:53:10|15598.8|15597.3|15600.1|15598.6|15600.1|15598.6|15598.8|15597.3|72
1651132400000|2022-04-28 07:53:20|15599.1|15597.6|15600.1|15598.6|15600.1|15598.6|15599.1|15597.3|123
1651132410000|2022-04-28 07:53:30|15600.7|15599.2|15600.1|15598.6|15601.4|15599.6|15599.1|15597.6|195
1651132420000|2022-04-28 07:53:40|15599.8|15598.3|15597.8|15596.3|15599.8|15598.3|15597.8|15596.3|34
1651132430000|2022-04-28 07:53:50|15596.8|15595.3|15592.8|15591.3|15596.8|15595.3|15592.8|15591.3|287
1651132440000|2022-04-28 07:54:00|15591.8|15590.3|15590.8|15589.3|15592.8|15591.3|15590.8|15589.3|230
1651132450000|2022-04-28 07:54:10|15589.8|15588.3|15591.8|15590.3|15592.8|15590.3|15589.8|15588.3|224
1651132460000|2022-04-28 07:54:20|15591.3|15589.8|15591.8|15590.3|15592.8|15591.3|15590.8|15589.3|128
1651132470000|2022-04-28 07:54:30|||||||||3
1651132480000|2022-04-28 07:54:40|15592.8|15591.3|15591.8|15590.3|15592.8|15591.3|15591.8|15589.3|177
1651132490000|2022-04-28 07:54:50|15590.8|15589.3|15590.8|15589.3|15590.8|15589.3|15589.8|15588|143
1651132500000|2022-04-28 07:55:00|15589.8|15588.3|15589.8|15588.3|15590.8|15589.3|15588.8|15587.3|380
1651132510000|2022-04-28 07:55:10|15590.8|15589.3|15589.8|15587.3|15590.8|15589.3|15588.8|15587.3|583
1651132520000|2022-04-28 07:55:20|15590.1|15587.6|15592.8|15591.3|15592.8|15591.3|15588.8|15587.3|118
1651132530000|2022-04-28 07:55:30|15591.8|15590.3|15591.8|15590.3|15592.8|15591.3|15590.8|15589.3|63
1651132540000|2022-04-28 07:55:40|15592.3|15590.8|15592.8|15591.3|15593.8|15592.3|15592.3|15590.8|139
1651132550000|2022-04-28 07:55:50|15591.8|15590.3|15589.8|15588.3|15591.8|15590.3|15589.8|15588.3|129
1651132560000|2022-04-28 07:56:00|15590.8|15589.3|15593.8|15592.3|15593.8|15592.3|15590.8|15589|236
1651132570000|2022-04-28 07:56:10|15594.8|15593.3|15594.8|15593.3|15594.8|15593.3|15593.8|15592.3|102
1651132580000|2022-04-28 07:56:20|15595.8|15594.3|15595.8|15594.3|15595.8|15594.3|15593.8|15592.3|69
1651132590000|2022-04-28 07:56:30|15595.3|15593.8|15593.8|15592.3|15595.8|15594.3|15593.8|15592.3|178
1651132600000|2022-04-28 07:56:40|15593.1|15591.6|15590.8|15589.3|15593.1|15591.6|15590.8|15589.3|183
1651132610000|2022-04-28 07:56:50|15591.8|15590.3|15593.8|15592.3|15593.8|15592.3|15591.8|15590.3|136
1651132620000|2022-04-28 07:57:00|15593.3|15591.8|15592.8|15591.3|15593.8|15592.3|15592.8|15591.3|65
1651132630000|2022-04-28 07:57:10|15591.8|15590.3|15588.8|15587.3|15591.8|15590.3|15587.8|15586.3|230
1651132640000|2022-04-28 07:57:20|15588.5|15587|15587.8|15586.3|15589.1|15587.3|15586.8|15585.3|145
1651132650000|2022-04-28 07:57:30|15586.8|15585.3|15585.8|15584.3|15587.8|15585.6|15583.5|15582|400
1651132660000|2022-04-28 07:57:40|15584.5|15583.3|15585.8|15584.3|15585.8|15584.3|15584.5|15582.8|177
1651132670000|2022-04-28 07:57:50|15586.8|15585.3|15585.8|15584.3|15586.8|15585.3|15585.8|15584.3|191
1651132680000|2022-04-28 07:58:00|15586.3|15584.8|15587.8|15586.3|15587.8|15586.3|15586.3|15584.8|162
1651132690000|2022-04-28 07:58:10|15586.8|15585.3|15586.1|15584.6|15587.8|15586.3|15586.1|15584.3|37
1651132700000|2022-04-28 07:58:20|15585.8|15584.3|15586.8|15585.3|15587.8|15586.3|15584.5|15582|87
1651132710000|2022-04-28 07:58:30|15585.8|15584.3|15584.5|15583|15586.8|15585.3|15584.5|15583|231
1651132720000|2022-04-28 07:58:40|15585.8|15584.3|15584.5|15583|15586.8|15585.3|15584.5|15583|126
1651132730000|2022-04-28 07:58:50|15585.8|15584.3|15586.8|15585.3|15586.8|15585.3|15585.8|15584.3|146
1651132740000|2022-04-28 07:59:00|15587.8|15586.3|15590.8|15589.3|15590.8|15589.3|15587.8|15586.3|325
1651132750000|2022-04-28 07:59:10|15589.8|15588.3|15589.8|15588.3|15591.8|15590.3|15589.8|15588.3|106
1651132760000|2022-04-28 07:59:20|15588.8|15587.3|15589.8|15588.3|15589.8|15588.3|15587.8|15586.3|108
1651132770000|2022-04-28 07:59:30|15590.5|15588|15591.8|15590.3|15591.8|15590.3|15589.8|15588|101
1651132780000|2022-04-28 07:59:40|15590.8|15589.3|15588.8|15587.3|15590.8|15589.3|15587.8|15586.3|48
1651132790000|2022-04-28 07:59:50|15589.8|15588.3|15589.8|15588.3|15590.8|15589.3|15588.8|15587|187
1651132800000|2022-04-28 08:00:00|15589.4|15587.9|15591.8|15590.3|15593.8|15592.3|15587.8|15586.3|557
1651132810000|2022-04-28 08:00:10|15592.8|15591.3|15588.8|15587.3|15593.8|15592.3|15588.8|15587.3|428
1651132820000|2022-04-28 08:00:20|15589.8|15588.3|15589.8|15588.3|15590.1|15588.3|15588.8|15587.3|123
1651132830000|2022-04-28 08:00:30|15589.5|15587.3|15589.8|15588.3|15589.8|15588.3|15587.8|15586.3|146
1651132840000|2022-04-28 08:00:40|15590.8|15589.3|15591.8|15590.3|15592.4|15590.9|15590.8|15589.3|70
1651132850000|2022-04-28 08:00:50|15590.8|15589.3|15591.8|15590.3|15591.8|15590.3|15590.5|15588.3|134
1651132860000|2022-04-28 08:01:00|15591.4|15589.9|15587.8|15586.3|15591.8|15590.3|15587.8|15586.3|264
1651132870000|2022-04-28 08:01:10|15588.8|15587.3|15591.1|15588.6|15591.1|15589.3|15587.8|15587.3|608
1651132880000|2022-04-28 08:01:20|15590.8|15589.3|15591.8|15590.3|15591.8|15590.3|15590.8|15588.3|142
1651132890000|2022-04-28 08:01:30|15590.8|15589.3|15591.8|15590.3|15591.8|15590.3|15590.8|15589.3|40
1651132900000|2022-04-28 08:01:40|15592.8|15589.3|15591.8|15590.3|15592.8|15590.3|15590.8|15589.3|377
1651132910000|2022-04-28 08:01:50|15591.5|15589.3|15586.8|15585.3|15591.8|15590.3|15586.8|15585.3|379
1651132920000|2022-04-28 08:02:00|15585.8|15584.3|15585.8|15584.3|15585.8|15584.3|15584.5|15583|142
1651132930000|2022-04-28 08:02:10|15584.8|15583.3|15585.8|15584.3|15586.8|15585.3|15584.5|15583|271
1651132940000|2022-04-28 08:02:20|||||||||77
1651132950000|2022-04-28 08:02:30|15586.8|15585.3|15587.8|15586.3|15588.8|15587.3|15586.8|15585.3|174
1651132960000|2022-04-28 08:02:40|15587.1|15585.3|15587.8|15586.3|15587.8|15586.3|15586.8|15585.3|79
1651132970000|2022-04-28 08:02:50|15587.5|15585.3|15584.5|15583|15588.1|15586.3|15584.5|15583|53
1651132980000|2022-04-28 08:03:00|15585.8|15584.3|15585.8|15584.3|15585.8|15584.3|15585.8|15584.3|13
1651132990000|2022-04-28 08:03:10|15584.5|15583|15581.3|15579.8|15584.5|15583|15581.3|15579.8|359
1651133000000|2022-04-28 08:03:20|15580.8|15579.3|15581.3|15579.8|15581.3|15579.8|15580.3|15577.8|199
1651133010000|2022-04-28 08:03:30|15582|15579.5|15583.5|15582|15584.5|15583|15582|15579.5|109
1651133020000|2022-04-28 08:03:40|15584.5|15583|15582.3|15580.8|15584.5|15583|15582.3|15580.8|40
1651133030000|2022-04-28 08:03:50|15581.8|15580.3|15582.3|15580.8|15583.5|15582|15581.8|15579.8|62
1651133040000|2022-04-28 08:04:00|15581.3|15579.8|15578.3|15576.8|15581.3|15579.8|15577.3|15575.8|570
1651133050000|2022-04-28 08:04:10|15577.3|15575.8|15576.3|15574.8|15578.3|15576.8|15576.3|15574.5|308
1651133060000|2022-04-28 08:04:20|15575.3|15573.8|15579.3|15576.8|15579.8|15578.3|15575.3|15573.8|269
1651133070000|2022-04-28 08:04:30|15578.7|15577.8|15575.3|15573.8|15578.7|15577.8|15575.3|15573.8|157
1651133080000|2022-04-28 08:04:40|15575.5|15573|15576.3|15574.8|15576.3|15574.8|15575.3|15573|172
1651133090000|2022-04-28 08:04:50|15577.3|15575.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|127
1651133100000|2022-04-28 08:05:00|15575.3|15573.8|15575.3|15573.8|15576.3|15574.8|15574.3|15572.8|227
1651133110000|2022-04-28 08:05:10|15577.3|15575.8|15578.3|15576.8|15578.3|15576.8|15577|15574.8|77
1651133120000|2022-04-28 08:05:20|15577.5|15575.8|15574.3|15572.8|15578.3|15576.8|15574.3|15572.8|170
1651133130000|2022-04-28 08:05:30|15575.3|15573.8|15577.3|15575.8|15577.3|15575.8|15574.3|15572.5|137
1651133140000|2022-04-28 08:05:40|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|37
1651133150000|2022-04-28 08:05:50|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15574.3|15572.8|86
1651133160000|2022-04-28 08:06:00|15577.5|15575|15574.3|15572.8|15577.5|15575|15573.3|15571.8|187
1651133170000|2022-04-28 08:06:10|15573.3|15571.8|15566.7|15565.2|15573.3|15571.8|15565.7|15563.9|266
1651133180000|2022-04-28 08:06:20|15568|15566.5|15569.3|15567.8|15570.3|15568.8|15565.7|15564.2|193
1651133190000|2022-04-28 08:06:30|15570.3|15568.8|15572.3|15570.8|15572.3|15570.8|15569.3|15568|344
1651133200000|2022-04-28 08:06:40|15571.3|15569.8|15572.3|15570.8|15572.5|15570.8|15571.3|15569.8|98
1651133210000|2022-04-28 08:06:50|15571.7|15569.8|15572.3|15570.8|15572.5|15570.8|15571.7|15569.5|85
1651133220000|2022-04-28 08:07:00|15571.3|15569.8|15570.3|15568.8|15572.3|15570.8|15570.3|15568.8|46
1651133230000|2022-04-28 08:07:10|15569.3|15567.8|15566.7|15565.2|15571.3|15569.8|15566.7|15565.2|238
1651133240000|2022-04-28 08:07:20|15568|15566.5|15564.7|15563.2|15568|15566.5|15564.7|15563.2|93
1651133250000|2022-04-28 08:07:30|15563.7|15562.2|15555.7|15554.2|15563.7|15562.2|15555.7|15554.2|313
1651133260000|2022-04-28 08:07:40|15554.7|15553.2|15552.7|15551.2|15554.7|15553.2|15552.7|15551.2|256
1651133270000|2022-04-28 08:07:50|15551.7|15550.2|15555.7|15554.2|15555.7|15554.2|15551.7|15550.2|228
1651133280000|2022-04-28 08:08:00|15556.7|15555.2|15550.7|15549.2|15556.7|15555.2|15550.7|15549.2|579
1651133290000|2022-04-28 08:08:10|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.3|15548.8|231
1651133300000|2022-04-28 08:08:20|15549.7|15548.2|15548.4|15546.9|15552|15550.2|15548.4|15546.9|138
1651133310000|2022-04-28 08:08:30|15547.4|15545.9|15552.7|15551.2|15552.7|15551.2|15546.4|15544.9|327
1651133320000|2022-04-28 08:08:40|15551.7|15550.2|15551.7|15550.2|15551.7|15550.2|15549.4|15547.9|61
1651133330000|2022-04-28 08:08:50|15551.4|15549.9|15554.7|15553.2|15555.7|15554.2|15550.7|15549.2|376
1651133340000|2022-04-28 08:09:00|15555.7|15554.2|15554.7|15553.2|15557.7|15556.2|15554.7|15553.2|364
1651133350000|2022-04-28 08:09:10|15555.3|15553.8|15554.7|15553.2|15555.7|15554.2|15553.7|15552.2|76
1651133360000|2022-04-28 08:09:20|15553.7|15552.2|15551.7|15549.2|15553.7|15552.2|15551.1|15549.2|209
1651133370000|2022-04-28 08:09:30|15551|15549.5|15549.4|15547.9|15551|15549.5|15547.4|15545.9|532
1651133380000|2022-04-28 08:09:40|15550.7|15546.9|15551.7|15550.2|15552.7|15551.2|15550.4|15546.9|124
1651133390000|2022-04-28 08:09:50|15550.7|15549.2|15552.7|15551.2|15553|15551.2|15550.7|15549.2|105
1651133400000|2022-04-28 08:10:00|15550.7|15549.2|15546.4|15544.9|15550.7|15549.2|15545.4|15543.9|304
1651133410000|2022-04-28 08:10:10|15547.4|15545.9|15547.4|15545.9|15547.4|15545.9|15546.4|15544.9|369
1651133420000|2022-04-28 08:10:20|15549.4|15546.9|15549.4|15547.9|15549.4|15547.9|15548.4|15545.9|173
1651133430000|2022-04-28 08:10:30|15550.7|15549.2|15552.7|15551.2|15554.7|15553.2|15550.7|15549.2|228
1651133440000|2022-04-28 08:10:40|15553.1|15551.6|15553.7|15552.2|15553.7|15552.2|15552.4|15550.9|69
1651133450000|2022-04-28 08:10:50|15554.7|15553.2|15557.7|15556.2|15557.7|15556.2|15554.7|15553.2|233
1651133460000|2022-04-28 08:11:00|15556.7|15555.2|15552.7|15551.2|15557.7|15555.2|15551.7|15550.2|241
1651133470000|2022-04-28 08:11:10|15553.7|15552.2|15552.7|15551.2|15555|15553.2|15552.7|15551.2|447
1651133480000|2022-04-28 08:11:20|15553.7|15552.2|15550.7|15549.2|15553.7|15552.2|15550.7|15549.2|183
1651133490000|2022-04-28 08:11:30|15551|15549.5|15551.7|15550.2|15552.7|15551.2|15550.7|15549.2|104
1651133500000|2022-04-28 08:11:40|15553.4|15551.9|15552.7|15550.2|15553.7|15552.2|15552.4|15550.2|46
1651133510000|2022-04-28 08:11:50|15552.4|15550.9|15551.7|15550.2|15554.7|15553.2|15551.7|15550.2|426
1651133520000|2022-04-28 08:12:00|15552.7|15551.2|15551.7|15550.2|15552.7|15551.2|15550.7|15549.2|145
1651133530000|2022-04-28 08:12:10|15552.3|15550.8|15555.7|15554.2|15555.7|15554.2|15551.7|15550.2|235
1651133540000|2022-04-28 08:12:20|15554.7|15553.2|15555.7|15554.2|15556.7|15555.2|15554.7|15553.2|180
1651133550000|2022-04-28 08:12:30|15556.7|15555.2|15553.7|15552.2|15556.7|15555.2|15552.7|15551.2|227
1651133560000|2022-04-28 08:12:40|15552.7|15551.2|15554.7|15553.2|15554.7|15553.2|15552.7|15551.2|320
1651133570000|2022-04-28 08:12:50|15555.3|15553.8|15555.7|15554.2|15556.7|15555.2|15554.7|15553.2|76
1651133580000|2022-04-28 08:13:00|15556.4|15554.9|15554.7|15553.2|15557|15555.2|15554.7|15553.2|131
1651133590000|2022-04-28 08:13:10|15555.7|15554.2|15552.7|15551.2|15555.7|15554.2|15552.7|15551.2|95
1651133600000|2022-04-28 08:13:20|15553.7|15552.2|15552.7|15551.2|15553.7|15552.2|15552.7|15551.2|73
1651133610000|2022-04-28 08:13:30|15553.7|15552.2|15551.7|15550.2|15553.7|15552.2|15550.7|15549.2|242
1651133620000|2022-04-28 08:13:40|15551.3|15549.8|15548.4|15546.9|15551.3|15549.8|15547.4|15545.9|85
1651133630000|2022-04-28 08:13:50|15548.7|15547.2|15549.4|15547.9|15551|15549.2|15548.7|15547.2|183
1651133640000|2022-04-28 08:14:00|15549.2|15546.7|15548.4|15546.9|15551.7|15550.2|15548.4|15546.7|534
1651133650000|2022-04-28 08:14:10|15549.4|15545.9|15549.4|15547.9|15550.7|15549.2|15547.4|15545.9|338
1651133660000|2022-04-28 08:14:20|15550.7|15549.2|15549.4|15547.9|15551.7|15550.2|15549.4|15547.9|178
1651133670000|2022-04-28 08:14:30|15550.4|15548.9|15547.4|15545.9|15550.7|15549.2|15546.4|15544.9|160
1651133680000|2022-04-28 08:14:40|15546.4|15544.9|15545.4|15543.9|15546.4|15544.9|15545|15542.9|360
1651133690000|2022-04-28 08:14:50|15546.4|15544.9|15547.4|15545.9|15548.4|15545.9|15545.4|15543.9|318
1651133700000|2022-04-28 08:15:00|15546.4|15544.9|15545.4|15543.9|15547.4|15545.9|15545|15543.5|129
1651133710000|2022-04-28 08:15:10|15544.4|15542.9|15544.4|15542.9|15544.4|15542.9|15543.4|15541.9|244
1651133720000|2022-04-28 08:15:20|15543.4|15541.9|15545.4|15543.9|15545.4|15543.9|15543.4|15541.9|79
1651133730000|2022-04-28 08:15:30|15544.4|15542.9|15542.4|15540.9|15545.4|15543.9|15542.4|15540.9|115
1651133740000|2022-04-28 08:15:40|15541.4|15539.9|15542.4|15540.9|15543.4|15541.9|15541|15539.5|408
1651133750000|2022-04-28 08:15:50|15543.4|15541.9|15543.4|15541.9|15543.9|15542.4|15541.4|15539.9|220
1651133760000|2022-04-28 08:16:00|15542.9|15541.4|15540.4|15538.9|15542.9|15541.4|15540.4|15538.9|259
1651133770000|2022-04-28 08:16:10|15539.4|15537.9|15540.4|15538.9|15541.7|15539.9|15539.4|15537.9|79
1651133780000|2022-04-28 08:16:20|15541.4|15539.9|15541.4|15539.9|15542.4|15540.9|15540.4|15538.9|321
1651133790000|2022-04-28 08:16:30|15541|15539.5|15540.4|15538.9|15541|15539.5|15539.4|15537.9|185
1651133800000|2022-04-28 08:16:40|15541.4|15539.9|15544.4|15542.9|15544.4|15542.9|15540.4|15538.9|272
1651133810000|2022-04-28 08:16:50|15546.4|15544.9|15546.9|15545.4|15548.4|15546.9|15546.2|15544.7|164
1651133820000|2022-04-28 08:17:00|15547.4|15545.9|15545.4|15543.9|15548.7|15546.9|15545.4|15543.9|434
1651133830000|2022-04-28 08:17:10|15546.4|15544.9|15546.4|15544.9|15546.4|15544.9|15545.4|15543.9|81
1651133840000|2022-04-28 08:17:20|15546|15544.5|15548.4|15546.9|15548.4|15546.9|15546|15543.9|134
1651133850000|2022-04-28 08:17:30|15549.4|15547.9|15549.4|15547.9|15551.7|15550.2|15549.4|15547.9|284
1651133860000|2022-04-28 08:17:40|15550.7|15549.2|15551.7|15550.2|15552.7|15551.2|15550.7|15549.2|36
1651133870000|2022-04-28 08:17:50|15552.7|15551.2|15553.7|15552.2|15553.7|15552.2|15551.7|15550.2|137
1651133880000|2022-04-28 08:18:00|15554.4|15551.9|15554.7|15553.2|15555.4|15553.9|15553.7|15551.9|48
1651133890000|2022-04-28 08:18:10|15553.7|15552.2|15549.4|15547.9|15553.7|15552.2|15549.4|15547.9|86
1651133900000|2022-04-28 08:18:20|15550|15548.5|15551.7|15550.2|15552.7|15551.2|15550|15548.5|123
1651133910000|2022-04-28 08:18:30|15552.7|15551.2|15552.7|15551.2|15552.7|15551.2|15551.7|15550.2|72
1651133920000|2022-04-28 08:18:40|15553.7|15552.2|15552.7|15551.2|15553.7|15552.2|15552|15550.5|182
1651133930000|2022-04-28 08:18:50|15554|15551.5|15552.7|15551.2|15554|15552.2|15552.7|15551.2|43
1651133940000|2022-04-28 08:19:00|15551.7|15550.2|15552.7|15551.2|15553.7|15552.2|15551.7|15549.9|228
1651133950000|2022-04-28 08:19:10|15553.7|15552.2|15552.7|15551.2|15553.7|15552.2|15552.7|15551.2|58
1651133960000|2022-04-28 08:19:20|15553.7|15552.2|15552.7|15551.2|15553.7|15552.2|15552.7|15551.2|54
1651133970000|2022-04-28 08:19:30|15551.7|15550.2|15552.7|15550.2|15552.7|15551.2|15551.7|15550.2|130
1651133980000|2022-04-28 08:19:40|15552|15550.5|15551.7|15550.2|15552|15550.5|15550.7|15549.2|53
1651133990000|2022-04-28 08:19:50|15552.7|15551.2|15552.7|15551.2|15552.7|15551.2|15551.7|15550.2|66
1651134000000|2022-04-28 08:20:00|15551.7|15550.2|15549.4|15547.9|15552.7|15550.9|15548.4|15546.9|209
1651134010000|2022-04-28 08:20:10|15550.2|15547.7|15550.7|15549.2|15550.7|15549.2|15548.7|15546.9|136
1651134020000|2022-04-28 08:20:20|15549.7|15548.2|15551.7|15550.2|15551.7|15550.2|15549.4|15547.9|61
1651134030000|2022-04-28 08:20:30|15552.7|15549.2|15554.7|15552.2|15555.7|15554.2|15552.7|15549.2|134
1651134040000|2022-04-28 08:20:40|15555.7|15553.2|15556.7|15555.2|15558|15556.2|15554.7|15553.2|422
1651134050000|2022-04-28 08:20:50|15554.7|15554.2|15554.7|15553.2|15555.7|15555.2|15554.7|15552.2|151
1651134060000|2022-04-28 08:21:00|15555.7|15554.2|15554.7|15553.2|15557.7|15556.2|15554.7|15553.2|256
1651134070000|2022-04-28 08:21:10|15555.3|15553.8|15557.7|15556.2|15557.7|15556.2|15554.7|15553.2|215
1651134080000|2022-04-28 08:21:20|15557.3|15555.8|15557.7|15556.2|15557.7|15556.2|15556.7|15555.2|72
1651134090000|2022-04-28 08:21:30|15558.7|15557.2|15557.7|15556.2|15559|15557.2|15557.7|15555.9|141
1651134100000|2022-04-28 08:21:40|15556.7|15555.2|15556.7|15555.2|15557.7|15556.2|15556.7|15555.2|228
1651134110000|2022-04-28 08:21:50|15557.3|15555.8|15557.7|15556.2|15558.7|15556.2|15557.3|15555.8|56
1651134120000|2022-04-28 08:22:00|15556.7|15555.2|15558.7|15557.2|15559.7|15558.2|15556.7|15555.2|85
1651134130000|2022-04-28 08:22:10|15557.7|15556.2|15557.7|15556.2|15557.7|15556.2|15557.7|15556.2|31
1651134140000|2022-04-28 08:22:20|||||||||76
1651134150000|2022-04-28 08:22:30|||||||||53
1651134160000|2022-04-28 08:22:40|15555.7|15554.2|15553.7|15552.2|15555.7|15554.2|15553.7|15552.2|477
1651134170000|2022-04-28 08:22:50|15553|15551.5|15554.7|15553.2|15555.7|15554.2|15553|15551.5|147
1651134180000|2022-04-28 08:23:00|15555.7|15554.2|15554.7|15553.2|15555.7|15554.2|15553.7|15552.2|103
1651134190000|2022-04-28 08:23:10|15554.4|15552.9|15555.7|15554.2|15557|15555.2|15554.4|15552.9|136
1651134200000|2022-04-28 08:23:20|15556.2|15554.7|15556.7|15555.2|15556.7|15555.2|15555.7|15554.2|84
1651134210000|2022-04-28 08:23:30|15555.7|15554.2|15559.7|15558.2|15559.7|15558.2|15555.7|15554.2|103
1651134220000|2022-04-28 08:23:40|15560|15558.5|15560.7|15559.2|15560.7|15559.2|15560|15558.5|163
1651134230000|2022-04-28 08:23:50|15561.7|15560.2|15560.7|15559.2|15561.7|15560.2|15560.7|15559.2|202
1651134240000|2022-04-28 08:24:00|15561.7|15560.2|15561.7|15560.2|15563|15560.5|15560.7|15559.2|48
1651134250000|2022-04-28 08:24:10|15561.4|15558.9|15560.7|15559.2|15561.7|15560.2|15560.7|15558.9|344
1651134260000|2022-04-28 08:24:20|15561.7|15560.2|15562.7|15561.2|15562.7|15561.2|15560.7|15559.2|347
1651134270000|2022-04-28 08:24:30|15561.7|15560.2|15559.7|15558.2|15561.7|15560.2|15559.7|15558.2|213
1651134280000|2022-04-28 08:24:40|15561.4|15558.9|15560.7|15559.2|15561.7|15559.2|15560.7|15558.9|68
1651134290000|2022-04-28 08:24:50|15559.7|15558.2|15557.7|15556.2|15559.7|15558.2|15556.7|15555.2|201
1651134300000|2022-04-28 08:25:00|15556.7|15555.2|15555.7|15554.2|15556.7|15555.2|15554.7|15553.2|103
1651134310000|2022-04-28 08:25:10|15554.7|15553.2|15555.7|15554.2|15555.7|15554.2|15554.7|15553.2|39
1651134320000|2022-04-28 08:25:20|15554.7|15553.2|15554.7|15553.2|15554.7|15553.2|15553.7|15552.2|172
1651134330000|2022-04-28 08:25:30|15555|15553.5|15555.7|15554.2|15556.7|15555.2|15555|15553.2|63
1651134340000|2022-04-28 08:25:40|15554.7|15553.2|15554.7|15553.2|15555.7|15553.2|15554.7|15553.2|70
1651134350000|2022-04-28 08:25:50|15555.2|15553.7|15555.7|15554.2|15557|15555.2|15555.2|15553.7|63
1651134360000|2022-04-28 08:26:00|15556.7|15555.2|15553.7|15552.2|15557|15555.2|15553.7|15552.2|89
1651134370000|2022-04-28 08:26:10|15554.7|15551.5|15551.7|15549.2|15554.7|15551.5|15550.7|15549.2|495
1651134380000|2022-04-28 08:26:20|15550.7|15550.2|15551.7|15550.2|15551.7|15550.2|15550.7|15549.2|66
1651134390000|2022-04-28 08:26:30|15550.7|15549.2|15550.7|15549.2|15551.7|15549.2|15550.7|15549.2|20
1651134400000|2022-04-28 08:26:40|15551.7|15550.2|15550.7|15549.2|15551.7|15550.2|15550.7|15549.2|31
1651134410000|2022-04-28 08:26:50|15549.4|15547.9|15549.4|15547.9|15549.4|15547.9|15549.4|15547.9|60
1651134420000|2022-04-28 08:27:00|15548.4|15546.9|15547.4|15545.9|15548.4|15546.9|15547.4|15545.9|99
1651134430000|2022-04-28 08:27:10|15546.4|15544.9|15545.4|15543.9|15546.7|15544.9|15544.4|15542.7|137
1651134440000|2022-04-28 08:27:20|15544.9|15543.4|15544.4|15542.9|15544.9|15543.4|15544.4|15542.9|636
1651134450000|2022-04-28 08:27:30|15545.4|15543.9|15546.4|15544.9|15546.4|15544.9|15545.4|15543.9|65
1651134460000|2022-04-28 08:27:40|15547.4|15545.9|15549.4|15547.9|15549.4|15547.9|15547.4|15545.9|138
1651134470000|2022-04-28 08:27:50|15548.4|15546.9|15549.4|15547.9|15549.4|15547.9|15548.4|15546.9|51
1651134480000|2022-04-28 08:28:00|15550.7|15549.2|15549.4|15547.9|15551.7|15550.2|15549.4|15547.9|149
1651134490000|2022-04-28 08:28:10|15549.9|15548.4|15550.7|15549.2|15550.7|15549.2|15549.4|15547.9|62
1651134500000|2022-04-28 08:28:20|15551.7|15549.5|15550.7|15549.2|15551.7|15549.5|15550.7|15549.2|41
1651134510000|2022-04-28 08:28:30|15550.3|15548.8|15551.7|15550.2|15551.7|15550.2|15549.4|15547.9|52
1651134520000|2022-04-28 08:28:40|15551.3|15549.8|15551.7|15549.2|15551.7|15550.2|15550.7|15549.2|37
1651134530000|2022-04-28 08:28:50|15551.4|15549.9|15549.4|15547.9|15551.7|15550.2|15548.4|15546.9|249
1651134540000|2022-04-28 08:29:00|15550|15548.5|15548.4|15546.9|15550|15548.5|15547.4|15545.9|159
1651134550000|2022-04-28 08:29:10|15547.4|15545.9|15549.4|15547.9|15550.7|15549.2|15547.4|15545.9|219
1651134560000|2022-04-28 08:29:20|15548.4|15546.9|15550.7|15549.2|15551.7|15550.2|15548.4|15546.9|155
1651134570000|2022-04-28 08:29:30|15548.4|15546.9|15549.4|15547.9|15549.4|15547.9|15548.4|15546.9|123
1651134580000|2022-04-28 08:29:40|15548.4|15546.9|15546.4|15544.9|15548.4|15546.9|15546.4|15544.9|139
1651134590000|2022-04-28 08:29:50|15547.4|15545.9|15547.4|15545.9|15549.4|15547.9|15547.4|15545.9|232
1651134600000|2022-04-28 08:30:00|15548.4|15546.9|15548.4|15546.9|15548.4|15546.9|15547.4|15545.9|48
1651134610000|2022-04-28 08:30:10|15549.4|15547.9|15548.4|15546.9|15549.4|15547.9|15548.2|15545.9|59
1651134620000|2022-04-28 08:30:20|15549.4|15547.9|15549.4|15547.9|15549.4|15547.9|15548.4|15546.9|67
1651134630000|2022-04-28 08:30:30|15547.7|15546.2|15550.7|15549.2|15550.7|15549.2|15547.4|15545.9|64
1651134640000|2022-04-28 08:30:40|15549.4|15547.9|15554.7|15553.2|15554.7|15553.2|15549.4|15547.9|336
1651134650000|2022-04-28 08:30:50|15554.3|15552.8|15553.7|15552.2|15554.3|15552.8|15553.7|15552.2|70
1651134660000|2022-04-28 08:31:00|15553.2|15551.7|15553.7|15551.2|15553.7|15552.2|15552.7|15551.2|591
1651134670000|2022-04-28 08:31:10|15553|15551.5|15552.7|15551.2|15553|15551.5|15551.7|15550.2|191
1651134680000|2022-04-28 08:31:20|15551.7|15550.2|15551.7|15550.2|15552.7|15551.2|15551.7|15550.2|84
1651134690000|2022-04-28 08:31:30|15552.7|15551.2|15552.7|15551.2|15552.7|15551.2|15552.7|15551.2|182
1651134700000|2022-04-28 08:31:40|15551.7|15550.2|15552.7|15550.2|15552.7|15551.2|15551.7|15550.2|106
1651134710000|2022-04-28 08:31:50|15552|15550.5|15550.7|15549.2|15552|15550.5|15550.7|15549.2|53
1651134720000|2022-04-28 08:32:00|15549.4|15547.9|15550.7|15548.2|15551|15549.2|15549.4|15547.7|247
1651134730000|2022-04-28 08:32:10|15549.4|15547.9|15550.7|15549.2|15550.7|15549.2|15549.4|15547.9|55
1651134740000|2022-04-28 08:32:20|15549.4|15548.2|15550.7|15549.2|15551|15549.2|15549.4|15547.9|107
1651134750000|2022-04-28 08:32:30|15549.4|15547.9|15548.4|15546.9|15550.7|15549.2|15548.4|15546.9|158
1651134760000|2022-04-28 08:32:40|15549.4|15547.9|15550.7|15549.2|15550.7|15549.2|15548.4|15546.9|61
1651134770000|2022-04-28 08:32:50|15550.2|15548.7|15549.4|15547.9|15550.2|15548.7|15549.4|15547.9|47
1651134780000|2022-04-28 08:33:00|15548.4|15546.9|15550.7|15548.2|15550.7|15548.2|15548.4|15546.9|760
1651134790000|2022-04-28 08:33:10|15549.4|15549.2|15550.7|15549.2|15551.7|15549.5|15549.4|15547.9|84
1651134800000|2022-04-28 08:33:20|15551.7|15550.2|15553.7|15552.2|15553.7|15552.2|15550.7|15549.2|147
1651134810000|2022-04-28 08:33:30|15552.7|15551.2|15553.7|15552.2|15553.7|15552.2|15552.7|15551.2|107
1651134820000|2022-04-28 08:33:40|15554.7|15553.2|15555.7|15554.2|15555.7|15554.2|15554.4|15552.2|151
1651134830000|2022-04-28 08:33:50|15555.2|15553.7|15554.7|15553.2|15555.7|15554.2|15554.7|15553.2|181
1651134840000|2022-04-28 08:34:00|15553.7|15552.2|15555.7|15554.2|15556.7|15555.2|15553.7|15552.2|412
1651134850000|2022-04-28 08:34:10|15556.7|15553.2|15555.7|15554.2|15556.7|15554.2|15554.7|15553.2|158
1651134860000|2022-04-28 08:34:20|15556.7|15555.2|15557.7|15556.2|15557.7|15556.2|15556.7|15554.9|134
1651134870000|2022-04-28 08:34:30|15558.7|15557.2|15557.7|15556.2|15558.7|15557.2|15556.7|15555.2|71
1651134880000|2022-04-28 08:34:40|15558.7|15557.2|15559.7|15557.2|15559.7|15557.5|15558.7|15556.9|24
1651134890000|2022-04-28 08:34:50|15559|15557.5|15558.7|15557.2|15559.7|15558.2|15558.7|15557.2|23
1651134900000|2022-04-28 08:35:00|15557.7|15556.2|15556.7|15555.2|15557.7|15556.2|15556.7|15554.9|90
1651134910000|2022-04-28 08:35:10|15556.2|15554.7|15556.7|15555.2|15556.7|15555.2|15555.7|15554.2|139
1651134920000|2022-04-28 08:35:20|15557|15554.5|15557.7|15556.2|15557.7|15556.2|15556.4|15553.9|352
1651134930000|2022-04-28 08:35:30|15558.7|15557.2|15560.7|15558.2|15561|15559.2|15558.7|15557.2|154
1651134940000|2022-04-28 08:35:40|15560.4|15558.9|15560.7|15559.2|15561|15559.2|15559.7|15557.7|225
1651134950000|2022-04-28 08:35:50|15561.7|15560.2|15561.7|15560.2|15562.7|15561.2|15561.7|15560.2|171
1651134960000|2022-04-28 08:36:00|15562.7|15561.2|15560.7|15559.2|15562.7|15561.2|15559.7|15558.2|58
1651134970000|2022-04-28 08:36:10|15560.2|15558.7|15557.7|15556.2|15560.2|15558.7|15557.7|15556.2|156
1651134980000|2022-04-28 08:36:20|15558.7|15555.2|15557.7|15555.2|15558.7|15556.2|15556.7|15555.2|39
1651134990000|2022-04-28 08:36:30|15557|15555.5|15559.7|15558.2|15559.7|15558.2|15556.7|15555.2|86
1651135000000|2022-04-28 08:36:40|15558.7|15557.2|15560.7|15559.2|15561|15559.2|15557.7|15556.2|103
1651135010000|2022-04-28 08:36:50|15560|15558.5|15558.7|15557.2|15560.7|15559.2|15558.7|15557.2|42
1651135020000|2022-04-28 08:37:00|15559.7|15558.2|15558.7|15557.2|15559.7|15558.2|15558.7|15557.2|31
1651135030000|2022-04-28 08:37:10|15559|15557.5|15560.7|15559.2|15561|15559.2|15559|15557.5|62
1651135040000|2022-04-28 08:37:20|15561.7|15558.2|15557.7|15556.2|15561.7|15558.2|15557.7|15555.9|109
1651135050000|2022-04-28 08:37:30|15556.7|15555.2|15556.7|15555.2|15557.7|15556.2|15556.7|15555.2|32
1651135060000|2022-04-28 08:37:40|15557.7|15554.2|15555.7|15554.2|15557.7|15554.2|15555.7|15554.2|154
1651135070000|2022-04-28 08:37:50|15554.7|15553.2|15555.7|15554.2|15555.7|15554.2|15554.7|15553.2|46
1651135080000|2022-04-28 08:38:00|15556.7|15555.2|15560.7|15559.2|15560.7|15559.2|15556.7|15555.2|104
1651135090000|2022-04-28 08:38:10|15561.7|15560.2|15560.7|15559.2|15561.7|15560.2|15559.7|15558.2|66
1651135100000|2022-04-28 08:38:20|15559.7|15558.2|15560.7|15559.2|15561.7|15560.2|15559.7|15558.2|463
1651135110000|2022-04-28 08:38:30|15559.7|15558.2|15561.7|15560.2|15561.7|15560.2|15559.7|15558.2|93
1651135120000|2022-04-28 08:38:40|15562.7|15561.2|15561.7|15560.2|15562.7|15561.2|15560.7|15559.2|178
1651135130000|2022-04-28 08:38:50|15560.7|15559.2|15560.7|15559.2|15560.7|15559.2|15559.7|15558.2|402
1651135140000|2022-04-28 08:39:00|15561.7|15560.2|15561.7|15560.2|15561.7|15560.2|15559.7|15558.2|477
1651135150000|2022-04-28 08:39:10|15561.3|15559.8|15561.7|15560.2|15562.7|15561.2|15560.7|15559.2|248
1651135160000|2022-04-28 08:39:20|15560.7|15559.2|15561.7|15559.2|15561.7|15560.2|15560.7|15559.2|90
1651135170000|2022-04-28 08:39:30|15560.7|15560.2|15562.7|15561.2|15562.7|15561.2|15560.7|15558.9|37
1651135180000|2022-04-28 08:39:40|15563.7|15562.2|15564.7|15563.2|15565.7|15563.2|15563.7|15562.2|103
1651135190000|2022-04-28 08:39:50|15563.7|15562.2|15561.7|15560.2|15563.7|15562.2|15561.7|15560.2|135
1651135200000|2022-04-28 08:40:00|15562.7|15561.2|15564.7|15563.2|15564.7|15563.2|15562.7|15561.2|114
1651135210000|2022-04-28 08:40:10|15564.3|15562.8|15565.7|15564.2|15565.7|15564.2|15563.7|15562.2|218
1651135220000|2022-04-28 08:40:20|||||||||38
1651135230000|2022-04-28 08:40:30|15564.7|15563.2|15566.7|15564.2|15566.7|15565.2|15564.7|15563.2|165
1651135240000|2022-04-28 08:40:40|15565.7|15565.2|15563.7|15562.2|15565.7|15565.2|15563.7|15562.2|65
1651135250000|2022-04-28 08:40:50|15564.7|15563.2|15565.4|15563.9|15566|15564.2|15564.7|15562.2|32
1651135260000|2022-04-28 08:41:00|15565.7|15563.2|15563.7|15562.2|15565.7|15563.2|15563.7|15562.2|38
1651135270000|2022-04-28 08:41:10|15564.7|15563.2|15563.7|15562.2|15565|15563.5|15563.7|15562.2|116
1651135280000|2022-04-28 08:41:20|15562.7|15561.2|15562.7|15561.2|15563.7|15562.2|15561.7|15560.2|79
1651135290000|2022-04-28 08:41:30|15561.7|15560.2|15564.7|15563.2|15565.7|15564.2|15561.7|15560.2|160
1651135300000|2022-04-28 08:41:40|15565.3|15563.8|15565.7|15564.2|15566|15564.2|15564.7|15563.2|23
1651135310000|2022-04-28 08:41:50|15566.4|15563.9|15566.7|15564.2|15566.7|15565.2|15565.7|15563.9|36
1651135320000|2022-04-28 08:42:00|15565.7|15565.2|15569.6|15567.1|15570|15568.5|15565.7|15564.2|298
1651135330000|2022-04-28 08:42:10|15569|15567.5|15566.7|15565.2|15569.3|15567.8|15566.7|15565.2|198
1651135340000|2022-04-28 08:42:20|15565.7|15564.2|15564.7|15563.2|15565.7|15564.2|15564.7|15563.2|79
1651135350000|2022-04-28 08:42:30|15563.7|15562.2|15563.7|15562.2|15563.7|15562.2|15562.7|15561.2|67
1651135360000|2022-04-28 08:42:40|15563.4|15561.9|15565.7|15564.2|15565.7|15564.2|15562.7|15561.2|76
1651135370000|2022-04-28 08:42:50|15564.7|15563.2|15565.7|15563.2|15566.3|15564.8|15564.7|15562.9|119
1651135380000|2022-04-28 08:43:00|15564.7|15564.2|15565.7|15564.2|15565.7|15564.2|15564.7|15563.2|47
1651135390000|2022-04-28 08:43:10|15564.7|15563.2|15564.7|15563.2|15565.7|15564.2|15564.7|15562.9|40
1651135400000|2022-04-28 08:43:20|15563.7|15562.2|15564.7|15563.2|15565.7|15564.2|15563.7|15561.9|159
1651135410000|2022-04-28 08:43:30|15565.7|15564.2|15565.7|15564.2|15566.7|15565.2|15565.7|15564.2|53
1651135420000|2022-04-28 08:43:40|15567|15564.5|15565.7|15564.2|15567|15565.2|15565.7|15564.2|214
1651135430000|2022-04-28 08:43:50|15566.7|15565.2|15565.7|15564.2|15566.7|15565.2|15565.7|15563.9|100
1651135440000|2022-04-28 08:44:00|||||||||44
1651135450000|2022-04-28 08:44:10|15566|15563.2|15565.7|15564.2|15566|15564.2|15565.7|15563.2|33
1651135460000|2022-04-28 08:44:20|15565.2|15563.7|15566.7|15565.2|15566.7|15565.2|15565.2|15563.7|199
1651135470000|2022-04-28 08:44:30|15565.7|15564.2|15565.7|15564.2|15566.7|15565.2|15565.7|15564.2|103
1651135480000|2022-04-28 08:44:40|15566.7||15566.7||15566.7||15566.7||6
1651135490000|2022-04-28 08:44:50|15566.4|15564.9|15568|15566.5|15568|15566.5|15566.4|15564.9|40
1651135500000|2022-04-28 08:45:00|15566.7|15565.2|15566.7|15565.2|15566.7|15565.2|15564.7|15563.2|140
1651135510000|2022-04-28 08:45:10|15565.7|15564.2|15565.7|15564.2|15566.7|15565.2|15565.7|15564.2|284
1651135520000|2022-04-28 08:45:20|15566.7|15565.2|15566.7|15565.2|15566.7|15565.2|15565.7|15564.2|29
1651135530000|2022-04-28 08:45:30|15565.7|15564.2|15566.7|15565.2|15566.7|15565.2|15565.7|15564.2|29
1651135540000|2022-04-28 08:45:40|15566.4|15564.9|15564.7|15563.2|15566.7|15565.2|15564.7|15563.2|22
1651135550000|2022-04-28 08:45:50|15562.7|15561.2|15562.7|15561.2|15563.7|15562.2|15562.7|15561.2|143
1651135560000|2022-04-28 08:46:00|15562.2|15560.7|15560.7|15559.2|15562.2|15560.7|15560.7|15559.2|64
1651135570000|2022-04-28 08:46:10|15561.3|15559.8|15561.7|15560.2|15563.7|15562.2|15561.3|15559.8|296
1651135580000|2022-04-28 08:46:20|15562.7|15561.2|15564.7|15563.2|15564.7|15563.2|15561.7|15561.2|197
1651135590000|2022-04-28 08:46:30|15565.7|15564.2|15564.7|15563.2|15566|15564.2|15564.7|15563.2|158
1651135600000|2022-04-28 08:46:40|15565.7|15563.7|15566.7|15565.2|15566.7|15565.2|15564.7|15563.2|162
1651135610000|2022-04-28 08:46:50|15565.7|15564.2|15566.7|15565.2|15566.7|15565.2|15565.7|15564.2|8
1651135620000|2022-04-28 08:47:00|15565.7|15564.2|15566.7|15565.2|15567|15565.2|15564.7|15563.2|111
1651135630000|2022-04-28 08:47:10|15568|15566.5|15569.3|15567.8|15569.3|15567.8|15566.7|15565.2|391
1651135640000|2022-04-28 08:47:20|15568|15566.5|15566.7|15564.2|15568|15566.5|15565.7|15564.2|21
1651135650000|2022-04-28 08:47:30|15566.4|15563.9|15565.7|15564.2|15566.4|15564.2|15565.7|15563.9|5
1651135660000|2022-04-28 08:47:40|15566.4|15563.9|15565.7|15564.2|15566.7|15565.2|15565.7|15563.9|67
1651135670000|2022-04-28 08:47:50|15566.7|15565.2|15568|15566.5|15568|15566.5|15566.7|15565.2|32
1651135680000|2022-04-28 08:48:00|15567|15565.5|15566.7|15565.2|15568|15565.5|15565.7|15564.2|57
1651135690000|2022-04-28 08:48:10|15567|15564.5|15565.7|15564.2|15567|15564.5|15564.7|15563.2|112
1651135700000|2022-04-28 08:48:20|15566.7|15565.2|15565.7|15564.2|15568|15566.5|15565.7|15564.2|186
1651135710000|2022-04-28 08:48:30|15564.7|15563.2|15562.7|15561.2|15564.7|15563.2|15562.7|15561.2|195
1651135720000|2022-04-28 08:48:40|15563.7|15562.2|15564.7|15563.2|15565|15563.2|15562.7|15561.2|53
1651135730000|2022-04-28 08:48:50|15564.3|15562.8|15562.7|15561.2|15564.3|15562.8|15562.7|15560.9|104
1651135740000|2022-04-28 08:49:00|15563.7|15562.2|15564.7|15563.2|15565.7|15564.2|15562.7|15561.2|203
1651135750000|2022-04-28 08:49:10|15563.7|15562.2|15563.7|15562.2|15565.7|15563.2|15562.7|15561.2|323
1651135760000|2022-04-28 08:49:20|15562.7|15561.2|15562.7|15560.2|15563.7|15562.2|15561.7|15560.2|131
1651135770000|2022-04-28 08:49:30|15561.7|15561.2|15560.7|15559.2|15562.7|15561.2|15560.7|15559.2|255
1651135780000|2022-04-28 08:49:40|15562|15559.5|15558.7|15557.2|15562|15560.2|15558.2|15556.7|350
1651135790000|2022-04-28 08:49:50|15559.7|15558.2|15561.7|15560.2|15561.7|15560.2|15559.7|15558.2|231
1651135800000|2022-04-28 08:50:00|15562.2|15559.2|15562.7|15560.2|15562.7|15561.2|15561.7|15559.2|41
1651135810000|2022-04-28 08:50:10|15562|15560.5|15563.7|15562.2|15563.7|15562.2|15561.7|15559.2|36
1651135820000|2022-04-28 08:50:20|15564.7|15563.2|15563.7|15562.2|15564.7|15563.2|15563.7|15562.2|41
1651135830000|2022-04-28 08:50:30|15562.7|15561.2|15561.7|15560.2|15562.7|15561.2|15561.2|15559.7|81
1651135840000|2022-04-28 08:50:40|15562.7|15561.2|15563.7|15562.2|15563.7|15562.2|15562.7|15561.2|180
1651135850000|2022-04-28 08:50:50|15564.4|15562.9|15564.7|15563.2|15564.7|15563.2|15563.7|15562.2|55
1651135860000|2022-04-28 08:51:00|15565.7|15564.2|15566.4|15564.9|15566.7|15564.9|15565.7|15563.9|105
1651135870000|2022-04-28 08:51:10|15566.7|15565.2|15565.7|15564.2|15566.7|15565.2|15565.7|15563.9|114
1651135880000|2022-04-28 08:51:20|15566|15564.5|15568|15566.5|15568|15566.5|15565.7|15563.9|38
1651135890000|2022-04-28 08:51:30|15569.6|15567.1|15569.3|15567.8|15569.6|15567.8|15569|15567.1|4
1651135900000|2022-04-28 08:51:40|15568.8|15567.3|15570.3|15568.8|15570.3|15568.8|15568|15566.5|179
1651135910000|2022-04-28 08:51:50|15569.3|15567.8|15568|15566.5|15569.3|15567.8|15568|15566.5|85
1651135920000|2022-04-28 08:52:00|15566.7|15565.2|15565.7|15564.2|15566.7|15565.2|15565.7|15564.2|108
1651135930000|2022-04-28 08:52:10|15564.7|15563.2|15564.7|15563.2|15564.7|15563.2|15564.7|15563.2|110
1651135940000|2022-04-28 08:52:20|15565.7|15564.2|15565.7|15564.2|15566.4|15564.9|15565.7|15564.2|175
1651135950000|2022-04-28 08:52:30|15566.7|15565.2|15566.7|15565.2|15568|15566.5|15565.7|15564.5|123
1651135960000|2022-04-28 08:52:40|15568|15566.5|15568|15566.5|15568|15566.5|15566.7|15565.2|34
1651135970000|2022-04-28 08:52:50|15566.7|15565.2|15568|15566.5|15568|15566.5|15566.7|15565.2|56
1651135980000|2022-04-28 08:53:00|15569.3|15567.8|15571.3|15569.8|15571.3|15569.8|15569.3|15567.8|49
1651135990000|2022-04-28 08:53:10|15570.3|15568.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|103
1651136000000|2022-04-28 08:53:20|15570.3|15568.8|15571.3|15569.8|15571.3|15569.8|15570|15567.8|176
1651136010000|2022-04-28 08:53:30|15570.3|15568.8|15570.3|15568.8|15571.3|15568.8|15570.3|15568.8|11
1651136020000|2022-04-28 08:53:40|15571.3|15569.8|15572.3|15569.8|15572.6|15570.8|15571.3|15569.8|126
1651136030000|2022-04-28 08:53:50|15572|15570.5|15571.3|15569.8|15572.3|15570.5|15570.3|15568.8|165
1651136040000|2022-04-28 08:54:00|15572.3|15570.8|15571.3|15569.8|15572.3|15570.8|15571.3|15569.8|139
1651136050000|2022-04-28 08:54:10|15572.3|15570.8|15573.3|15571.8|15573.3|15571.8|15572.3|15570.8|351
1651136060000|2022-04-28 08:54:20|15573.7|15572.2|15572.3|15570.8|15573.7|15572.2|15572.3|15570.8|275
1651136070000|2022-04-28 08:54:30|15572.8|15571.3|15572.3|15570.8|15573.3|15571.8|15572.3|15570.8|155
1651136080000|2022-04-28 08:54:40|15571.3|15569.8|15572.3|15570.8|15572.3|15570.8|15571.3|15569.8|40
1651136090000|2022-04-28 08:54:50|15573.3|15571.8|15573.3|15571.8|15573.6|15571.8|15572.3|15570.8|55
1651136100000|2022-04-28 08:55:00|15573.6|15571.1|15573.3|15571.8|15573.6|15571.8|15572.3|15570.8|51
1651136110000|2022-04-28 08:55:10|15574.3|15572.8|15572.3|15570.8|15574.3|15572.8|15572.3|15570.8|14
1651136120000|2022-04-28 08:55:20|15573.3|15571.1|15570.3|15568.8|15573.3|15571.1|15570.3|15568.8|157
1651136130000|2022-04-28 08:55:30|15570.7|15569.2|15573.3|15571.8|15573.3|15571.8|15570.7|15569.2|45
1651136140000|2022-04-28 08:55:40|15574|15572.5|15571.3|15569.8|15574|15572.5|15571.3|15569.5|233
1651136150000|2022-04-28 08:55:50|15572.3|15569.5|15572.3|15570.8|15573.3|15571.8|15571.3|15569.5|28
1651136160000|2022-04-28 08:56:00|15573.3|15571.8|15572.3|15570.8|15573.3|15571.8|15572.3|15570.8|54
1651136170000|2022-04-28 08:56:10|15572|15570.5|15572.3|15570.8|15572.3|15570.8|15571.3|15569.8|114
1651136180000|2022-04-28 08:56:20|15573.3|15571.8|15574.3|15572.8|15574.3|15572.8|15573.3|15571.5|20
1651136190000|2022-04-28 08:56:30|15573.3|15571.8|15572.3|15570.8|15573.3|15571.8|15572.3|15570.5|76
1651136200000|2022-04-28 08:56:40|15573.3|15571.8|15571.3|15569.8|15573.3|15571.8|15571.3|15569.8|75
1651136210000|2022-04-28 08:56:50|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|48
1651136220000|2022-04-28 08:57:00|15571.8|15570.3|15571.3|15569.8|15572.5|15570.8|15571.3|15569.8|80
1651136230000|2022-04-28 08:57:10|15571.6|15570.1|15569.3|15567.8|15572.3|15570.1|15569|15567.5|235
1651136240000|2022-04-28 08:57:20|15570.3|15568.8|15571.3|15569.8|15571.3|15569.8|15570.3|15568.8|57
1651136250000|2022-04-28 08:57:30|15572.3|15570.8|15569.3|15567.8|15572.3|15570.8|15569.3|15567.8|61
1651136260000|2022-04-28 08:57:40|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|3
1651136270000|2022-04-28 08:57:50|15571.3||15570.3||15571.3||15570.3||22
1651136280000|2022-04-28 08:58:00|15569.3|15567.8|15568|15566.5|15569.3|15567.8|15568|15566.5|167
1651136290000|2022-04-28 08:58:10|15569|15567.2|15569|15566.5|15569.3|15567.2|15568.3|15566.5|62
1651136300000|2022-04-28 08:58:20|15568.7|15567.2|15569.3|15567.8|15570.3|15568.8|15568.7|15567.2|21
1651136310000|2022-04-28 08:58:30|15569|15566.5|15568|15566.5|15569|15566.8|15567.6|15566.1|167
1651136320000|2022-04-28 08:58:40|15568.7|15566.2|15569|15566.5|15569.3|15567.8|15568|15566.2|150
1651136330000|2022-04-28 08:58:50|15568.3|15566.8|15568|15566.5|15568.3|15566.8|15568|15566.5|9
1651136340000|2022-04-28 08:59:00|15566.7|15565.2|15565.7|15564.2|15568|15566.5|15565.7|15564.2|45
1651136350000|2022-04-28 08:59:10|15566.7|15565.2|15566.7|15565.2|15568|15565.5|15566.7|15565.2|76
1651136360000|2022-04-28 08:59:20|15565.7|15564.2|15565.7|15564.2|15566.7|15565.2|15565.7|15564.2|109
1651136370000|2022-04-28 08:59:30|15564.7|15563.2|15563.7|15562.2|15564.7|15563.2|15563.7|15562.2|21
1651136380000|2022-04-28 08:59:40|15562.7|15561.2|15563.7|15561.2|15563.7|15562.2|15561.7|15560.2|129
1651136390000|2022-04-28 08:59:50|15562.7|15562.2|15562.7|15561.2|15564|15562.2|15562.7|15561|11
1651136400000|2022-04-28 09:00:00|15563.7|15560.2|15561.7|15560.2|15563.7|15561.2|15560.7|15559.2|269
1651136410000|2022-04-28 09:00:10|15562.7|15561.2|15558.7|15557.2|15562.7|15561.2|15558.7|15557.2|301
1651136420000|2022-04-28 09:00:20|15559.7|15558.2|15560.7|15559.2|15560.7|15559.2|15559.7|15558|172
1651136430000|2022-04-28 09:00:30|15561.7|15560.2|15562.7|15561.2|15562.7|15561.2|15561.7|15560|97
1651136440000|2022-04-28 09:00:40|15563|15560.5|15562.7|15561.2|15563|15561.2|15561.7|15560.2|41
1651136450000|2022-04-28 09:00:50|15563.7|15560.2|15562.7|15560.2|15563.7|15562.2|15562.7|15560.2|90
1651136460000|2022-04-28 09:01:00|15561.7|15560.5|15561.7|15560.2|15563|15560.5|15561.7|15560.2|43
1651136470000|2022-04-28 09:01:10|15562.7|15561.2|15565.7|15564.2|15565.7|15564.2|15562.5|15560.2|67
1651136480000|2022-04-28 09:01:20|15566|15563.5|15564.7|15563.2|15566|15564.2|15564.5|15562|111
1651136490000|2022-04-28 09:01:30|15563.7|15562.2|15563.7|15562.2|15563.7|15562.2|15562.7|15561.2|159
1651136500000|2022-04-28 09:01:40|15564.5|15563|15564.7|15562.2|15564.7|15563.2|15563.7|15562.2|28
1651136510000|2022-04-28 09:01:50|15562.7|15561.2|15561.7|15560.2|15563|15561.2|15560.7|15559.2|60
1651136520000|2022-04-28 09:02:00|15560.7|15559.2|15560.3|15558.8|15560.7|15559.2|15559.7|15558.2|136
1651136530000|2022-04-28 09:02:10|15560.7|15558.2|15559.5|15557|15561|15559.2|15559.5|15557|156
1651136540000|2022-04-28 09:02:20|15558.7|15557.2|15560.7|15559.2|15560.7|15559.2|15558.7|15557.2|51
1651136550000|2022-04-28 09:02:30|15560.5|15559|15563.7|15562.2|15565|15563.2|15560.5|15558.2|255
1651136560000|2022-04-28 09:02:40|15565|15562.5|15564.7|15563.2|15565|15563.2|15562.7|15561.2|135
1651136570000|2022-04-28 09:02:50|15564.3|15562.8|15562.7|15561.2|15564.7|15563.2|15562.7|15561.2|210
1651136580000|2022-04-28 09:03:00|15563.7|15561|15561.7|15560.2|15563.7|15562.2|15561.7|15560.2|113
1651136590000|2022-04-28 09:03:10|15562.7|15561.2|15562.7|15561.2|15562.7|15561.2|15561.7|15560.2|39
1651136600000|2022-04-28 09:03:20|15562.5|15560.2|15561.7|15560.2|15562.7|15561.2|15561.7|15560|97
1651136610000|2022-04-28 09:03:30|15559.7|15558.2|15559.7|15558.2|15560.7|15559.2|15559.7|15558|51
1651136620000|2022-04-28 09:03:40|15558.7|15557.2|15558.7|15557.2|15558.7|15557.2|15558.7|15557.2|44
1651136630000|2022-04-28 09:03:50|15559.7|15558.2|15559.7|15558.2|15560.7|15559.2|15559.7|15558|43
1651136640000|2022-04-28 09:04:00|15558.7|15557.2|15559.7|15558.2|15559.7|15558.2|15558.7|15557.2|77
1651136650000|2022-04-28 09:04:10|15558.7|15557.2|15558.7|15557.2|15559.7|15558.2|15558.7|15557.2|9
1651136660000|2022-04-28 09:04:20|15557.7|15556.2|15558.7|15557.2|15558.7|15557.2|15557.7|15556|53
1651136670000|2022-04-28 09:04:30|15557.7|15556.2|15556.7|15555.2|15557.7|15556.2|15556.7|15555.2|39
1651136680000|2022-04-28 09:04:40|15557.7|15556.2|15559.7|15558.2|15559.7|15558.2|15557.7|15556.2|29
1651136690000|2022-04-28 09:04:50|15559.3|15557.8|15558.7|15556.2|15559.3|15557.8|15557.7|15555.2|59
1651136700000|2022-04-28 09:05:00|15557.7|15557.2|15558.7|15557.2|15558.7|15557.2|15556.7|15555.2|14
1651136710000|2022-04-28 09:05:10|15559.3|15557.8|15562.7|15561.2|15562.7|15561.2|15559.3|15557.8|47
1651136720000|2022-04-28 09:05:20|15563.7|15562.2|15563.7|15562.2|15563.7|15562.2|15563.7|15562.2|68
1651136730000|2022-04-28 09:05:30|15562.7|15561.2|15563.7|15562.2|15563.7|15562.2|15562.7|15561.2|55
1651136740000|2022-04-28 09:05:40|15563.5|15561|15561.7|15560.2|15563.5|15561.2|15561.7|15560.2|185
1651136750000|2022-04-28 09:05:50|15562.7|15561.2|15561.7|15560.2|15562.7|15561.2|15561.7|15560.2|13
1651136760000|2022-04-28 09:06:00|15562.7|15561.2|15561.7|15560.2|15562.7|15561.2|15561.7|15560.2|21
1651136770000|2022-04-28 09:06:10|15560.7|15559.2|15560.7|15559.2|15560.7|15559.2|15559.7|15558.2|31
1651136780000|2022-04-28 09:06:20|15561.7|15560.2|15560.7|15558.2|15561.7|15560.2|15559.7|15558.2|6
1651136790000|2022-04-28 09:06:30|15561.7|15559.2|15562.7|15561.2|15563.7|15562.2|15561.7|15559.2|29
1651136800000|2022-04-28 09:06:40|15563.2|15561.7|15563.7|15562.2|15564.7|15563.2|15563.2|15561.7|34
1651136810000|2022-04-28 09:06:50|15564|15562.5|15565.7|15563.2|15565.7|15564.2|15564|15562|128
1651136820000|2022-04-28 09:07:00|15566.2|15564.2|15565.7|15564.2|15566.7|15565.2|15565.7|15564.2|16
1651136830000|2022-04-28 09:07:10|15565.2|15563.7|15564.7|15563.2|15565.2|15563.7|15564.7|15563.2|7
1651136840000|2022-04-28 09:07:20|15563.7|15562.2|15563.7|15562.2|15564.7|15563.2|15563.7|15562.2|62
1651136850000|2022-04-28 09:07:30|15564.7|15563.2|15565.7|15564.2|15565.7|15564.2|15564.7|15563.2|68
1651136860000|2022-04-28 09:07:40|15564.7|15563.2|15563.7|15562.2|15564.7|15563.2|15562.7|15561.2|60
1651136870000|2022-04-28 09:07:50|15564|15561.5|15563.7|15562.2|15564|15562.2|15562.7|15561.2|48
1651136880000|2022-04-28 09:08:00|15562.7|15561.2|15563.7|15562.2|15563.7|15562.2|15562.7|15561.2|67
1651136890000|2022-04-28 09:08:10|15562.7|15561.2|15562.7|15561.2|15563.7|15562.2|15562.7|15561.2|39
1651136900000|2022-04-28 09:08:20|15563.7|15562.2|15562.7|15561.2|15563.7|15562.2|15562.7|15561.2|13
1651136910000|2022-04-28 09:08:30|15563.7|15562.2|15561.7|15560.2|15563.7|15562.2|15560.7|15559.2|174
1651136920000|2022-04-28 09:08:40|15560.7|15559.2|15558.7|15557.2|15561.7|15559.2|15558.5|15556.2|55
1651136930000|2022-04-28 09:08:50|15559.7|15557.5|15559.7|15558.2|15560|15558.2|15558.7|15557.2|14
1651136940000|2022-04-28 09:09:00|15560.7|15559.2|15560.7|15559.2|15560.7|15559.2|15560.7|15559.2|84
1651136950000|2022-04-28 09:09:10|15559.7|15558.2|15560.7|15559.2|15560.7|15559.2|15559.7|15557.2|56
1651136960000|2022-04-28 09:09:20|||||||||3
1651136970000|2022-04-28 09:09:30|15561.2|15559.7|15561.7|15560.2|15561.7|15560.2|15560.7|15559.2|163
1651136980000|2022-04-28 09:09:40|15560.7|15559.2|15558.7|15557.2|15560.7|15559.2|15558.7|15557.2|65
1651136990000|2022-04-28 09:09:50|15559.3|15557.8|15557.7|15556.2|15559.7|15558.2|15557.7|15556.2|215
1651137000000|2022-04-28 09:10:00|15558.7|15557.2|15557.7|15556.2|15558.7|15557.2|15557.7|15556.2|350
1651137010000|2022-04-28 09:10:10|15558.7|15557.2|15557.7|15556.2|15558.7|15557.2|15557.7|15556.2|62
1651137020000|2022-04-28 09:10:20|15556.7|15555.2|15557.7|15556.2|15557.7|15556.2|15556.7|15555.2|143
1651137030000|2022-04-28 09:10:30|15557.3|15555.8|15557.7|15556.2|15558|15556.2|15556.7|15555.2|71
1651137040000|2022-04-28 09:10:40|15556.7|15555.2|15556.7|15555.2|15557.7|15556.2|15556.2|15554.5|185
1651137050000|2022-04-28 09:10:50|15557.5|15556|15557.7|15556.2|15557.7|15556.2|15557.5|15556|28
1651137060000|2022-04-28 09:11:00|15556.7|15555.2|15556.7|15555.2|15557.7|15556.2|15556.7|15555.2|108
1651137070000|2022-04-28 09:11:10|15557.7|15556.2|15556.7|15555.2|15557.7|15556.2|15556.7|15555.2|34
1651137080000|2022-04-28 09:11:20|15556|15554.2|15555.7|15554.2|15556|15554.5|15554.7|15553.2|323
1651137090000|2022-04-28 09:11:30|15554.7|15553.2|15554.7|15553.2|15555.7|15554.2|15554.7|15553.2|76
1651137100000|2022-04-28 09:11:40|15555.7|15553.5|15552.7|15550.2|15556|15553.5|15552.7|15550.2|137
1651137110000|2022-04-28 09:11:50|15552.5|15550|15554.7|15553.2|15554.7|15553.2|15552.5|15550|141
1651137120000|2022-04-28 09:12:00|15555.7|15554.2|15555.7|15553.2|15556.7|15554.2|15555.7|15553.2|65
1651137130000|2022-04-28 09:12:10|15555.5|15553|15555.7|15554.2|15555.7|15554.2|15553.7|15552|135
1651137140000|2022-04-28 09:12:20|||||||||2
1651137150000|2022-04-28 09:12:30|15556.7|15555.2|15556.7|15555.2|15556.7|15555.2|15555.7|15554.2|71
1651137160000|2022-04-28 09:12:40|15558.1|15556.6|15558.7|15557.2|15561.1|15559.4|15558.1|15556.6|75
1651137170000|2022-04-28 09:12:50|15559.7|15558.2|15561.7|15559.2|15561.7|15560|15559.7|15558|116
1651137180000|2022-04-28 09:13:00|15560.7|15560.2|15561.7|15560.2|15562.7|15561.2|15560.7|15560.2|152
1651137190000|2022-04-28 09:13:10|15562.7|15561.2|15562.7|15560.2|15563.7|15562.2|15561.7|15560.2|254
1651137200000|2022-04-28 09:13:20|15561.7|15561.2|15561.7|15560.2|15562.7|15561.2|15561.7|15560.2|189
1651137210000|2022-04-28 09:13:30|15562.7|15561.2|15562.7|15561.2|15563|15561.2|15561.7|15560|144
1651137220000|2022-04-28 09:13:40|15561.7|15560.2|15559.7|15558.2|15561.7|15560.2|15559.7|15558|501
1651137230000|2022-04-28 09:13:50|15560.7|15559.2|15558.7|15557.2|15560.7|15559.2|15558.7|15557.2|135
1651137240000|2022-04-28 09:14:00|15559.2|15557.7|15560.7|15559.2|15560.7|15559.2|15559.2|15557.2|96
1651137250000|2022-04-28 09:14:10|15559.7|15558.2|15558.7|15557.2|15559.7|15558.2|15558.7|15557.2|27
1651137260000|2022-04-28 09:14:20|15559.7|15558.2|15558.7|15557.2|15559.7|15558.2|15558.7|15557.2|30
1651137270000|2022-04-28 09:14:30|15557.7|15556.2|15557.7|15556.2|15557.7|15556.2|15557.7|15556.2|6
1651137280000|2022-04-28 09:14:40|15558.3|15556.8|15559.7|15558.2|15559.7|15558.2|15558.3|15556.8|110
1651137290000|2022-04-28 09:14:50|15558.7|15557.2|15559.7|15558.2|15559.7|15558.2|15558.7|15557.2|84
1651137300000|2022-04-28 09:15:00|15560.7|15559.2|15563.7|15562.2|15564.7|15563.2|15560.7|15559.2|307
1651137310000|2022-04-28 09:15:10|15562.7|15561.2|15562.7|15561.2|15563.7|15561.5|15562.7|15561.2|133
1651137320000|2022-04-28 09:15:20|15561.7|15560.2|15562.7|15561.2|15563.7|15562.2|15561.7|15560.2|48
1651137330000|2022-04-28 09:15:30|15563.5|15562|15563.7|15562.2|15563.7|15562.2|15562.7|15561.2|129
1651137340000|2022-04-28 09:15:40|15563.2|15561.7|15563.7|15562.2|15564.7|15563.2|15562.7|15561.2|78
1651137350000|2022-04-28 09:15:50|15564.3|15562.8|15566.7|15565.2|15566.7|15565.2|15564.3|15562.8|196
1651137360000|2022-04-28 09:16:00|15565.7|15564.2|15566.7|15565.2|15566.7|15565.2|15565.7|15564.2|240
1651137370000|2022-04-28 09:16:10|15565.7|15564.2|15566.7|15565.2|15566.7|15565.2|15565.7|15564.2|3
1651137380000|2022-04-28 09:16:20|15568|15565.5|15566.7|15565.2|15568|15566.5|15566.7|15565|131
1651137390000|2022-04-28 09:16:30|15566.5|15564.2|15565.7|15564.2|15566.5|15565.2|15565.7|15564|359
1651137400000|2022-04-28 09:16:40|15566.7|15565.2|15564.7|15563.2|15567|15565.2|15564.7|15563.2|175
1651137410000|2022-04-28 09:16:50|15564|15562.5|15564.7|15563.2|15564.7|15563.2|15563.7|15562.2|398
1651137420000|2022-04-28 09:17:00|15563.7|15562.2|15563.7|15562.2|15564.7|15563.2|15563.7|15562.2|153
1651137430000|2022-04-28 09:17:10|15564.7|15563.2|15564.7|15563.2|15564.7|15563.2|15564.7|15563.2|84
1651137440000|2022-04-28 09:17:20|||||||||49
1651137450000|2022-04-28 09:17:30|15565.7|15564.2|15565.7|15564.2|15565.7|15564.2|15565.7|15564.2|1360
1651137460000|2022-04-28 09:17:40|||||||||46
1651137470000|2022-04-28 09:17:50|15568|15566.5|15568|15566.5|15568|15566.5|15568|15566.5|91
1651137480000|2022-04-28 09:18:00|15569.3|15567.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|101
1651137490000|2022-04-28 09:18:10|15568.9|15567.4|15569.3|15567.8|15569.3|15567.8|15568|15566.5|51
1651137500000|2022-04-28 09:18:20|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|170
1651137510000|2022-04-28 09:18:30|15571.3|15569.8|15571.3|15569.8|15572.3|15570.8|15570.3|15568.8|469
1651137520000|2022-04-28 09:18:40|15570.3|15568.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|44
1651137530000|2022-04-28 09:18:50|15569.7|15568.2|15571.3|15569.8|15572.3|15570.8|15569.7|15568.2|150
1651137540000|2022-04-28 09:19:00|15572.3|15570.8|15571.3|15568.8|15572.3|15570.8|15571.3|15568.8|57
1651137550000|2022-04-28 09:19:10|15570.3|15569.8|15570.3|15568.8|15572.3|15569.8|15570.3|15568.8|87
1651137560000|2022-04-28 09:19:20|15570|15567.8|15570.3|15568.8|15570.3|15568.8|15570|15567.8|85
1651137570000|2022-04-28 09:19:30|15571.3|15568.5|15572.3|15570.8|15572.3|15570.8|15570.3|15568.5|121
1651137580000|2022-04-28 09:19:40|15571.3|15569.8|15572.3|15570.8|15572.6|15570.8|15570.3|15568.8|188
1651137590000|2022-04-28 09:19:50|15573.3|15571.8|15571.3|15569.8|15573.3|15571.8|15571.3|15569.8|124
1651137600000|2022-04-28 09:20:00|15570.3|15568.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|287
1651137610000|2022-04-28 09:20:10|15571.3||15571.3||15571.3||15571.3||22
1651137620000|2022-04-28 09:20:20|15570.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.5|73
1651137630000|2022-04-28 09:20:30|||||||||76
1651137650000|2022-04-28 09:20:50|15569.9|15568.4|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|78
1651137660000|2022-04-28 09:21:00|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569|15567.5|54
1651137670000|2022-04-28 09:21:10|15569.6|15568.1|15568.6|15567.1|15569.6|15568.1|15568.6|15567.1|44
1651137680000|2022-04-28 09:21:20|15569.6|15568.1|15571.6|15570.1|15572.6|15571.1|15569.6|15568.1|236
1651137690000|2022-04-28 09:21:30|15571.9|15570.4|15572.6|15571.1|15572.6|15571.1|15571.6|15570.1|297
1651137700000|2022-04-28 09:21:40|15571.6|15570.1|15572.6|15571.1|15573.6|15571.1|15571.6|15570.1|77
1651137710000|2022-04-28 09:21:50|15571.6|15570.1|15572.6|15571.1|15572.6|15571.1|15571.6|15570.1|108
1651137720000|2022-04-28 09:22:00|15571.6|15570.1|15573.6|15572.1|15573.6|15572.1|15571.6|15570.1|127
1651137730000|2022-04-28 09:22:10|15572.6|15571.1|15574.6|15573.1|15574.6|15573.1|15571.6|15570.1|287
1651137740000|2022-04-28 09:22:20|||||||||29
1651137750000|2022-04-28 09:22:30|15575.6|15574.1|15574.6|15573.1|15575.6|15574.1|15574.6|15573.1|47
1651137760000|2022-04-28 09:22:40|15575.6|15574.1|15575.6|15574.1|15575.6|15574.1|15575.6|15574.1|135
1651137770000|2022-04-28 09:22:50|15574.6|15573.1|15574.6|15573.1|15574.6|15573.1|15574.6|15573.1|36
1651137780000|2022-04-28 09:23:00|15572.6|15571.1|15573.6|15572.1|15574.6|15573.1|15572.6|15571.1|321
1651137790000|2022-04-28 09:23:10|||||||||27
1651137800000|2022-04-28 09:23:20|||||||||4
1651137810000|2022-04-28 09:23:30|15572.6|15571.1|15572.6|15571.1|15572.6|15571.1|15572.6|15571.1|299
1651137820000|2022-04-28 09:23:40|15571.6|15570.1|15574.6|15573.1|15574.6|15573.1|15571.6|15570.1|166
1651137830000|2022-04-28 09:23:50|||||||||3
1651137840000|2022-04-28 09:24:00|||||||||2
1651137850000|2022-04-28 09:24:10|||||||||27
1651137860000|2022-04-28 09:24:20|15575.3|15572.8|15574.6|15573.1|15575.6|15573.5|15574.6|15572.8|92
1651137870000|2022-04-28 09:24:30|15575.6|15574.1|15575.6|15574.1|15575.6|15574.1|15574.6|15573.1|215
1651137880000|2022-04-28 09:24:40|15575.1|15573.1|15575.6|15574.1|15575.6|15574.1|15574.6|15573.1|91
1651137890000|2022-04-28 09:24:50|15576|15574.5|15576.6|15575.1|15576.6|15575.1|15576|15574.5|87
1651137900000|2022-04-28 09:25:00|15575.6|15574.1|15575.6|15574.1|15576.6|15575.1|15575.6|15574.1|106
1651137910000|2022-04-28 09:25:10|||||||||12
1651137920000|2022-04-28 09:25:20|15574.6|15573.1|15576.6|15575.1|15576.6|15575.1|15574.6|15573.1|206
1651137930000|2022-04-28 09:25:30|15577.6|15576.1|15576.6|15575.1|15577.6|15576.1|15576.6|15575.1|144
1651137940000|2022-04-28 09:25:40|||||||||11
1651137950000|2022-04-28 09:25:50|15577|15575.5|15579.6|15578.1|15579.6|15578.1|15577|15575.5|220
1651137960000|2022-04-28 09:26:00|15578.6|15577.1|15578.6|15577.1|15578.6|15577.1|15577.6|15576.1|177
1651137970000|2022-04-28 09:26:10|15579.6|15578.1|15580.6|15579.1|15580.6|15579.1|15578.6|15577.1|506
1651137980000|2022-04-28 09:26:20|15581.6|15580.1|15581.6|15580.1|15581.6|15580.1|15581.6|15580.1|129
1651137990000|2022-04-28 09:26:30|15581.3|15579.8|15579.6|15578.1|15581.3|15579.8|15578.6|15577.1|318
1651138000000|2022-04-28 09:26:40|15580.7|15577.1|15578.6|15577.1|15581.6|15580.1|15578.6|15577.1|333
1651138010000|2022-04-28 09:26:50|15579.6|15578.1|15579.6|15578.1|15579.6|15578.1|15578.6|15576.8|48
1651138020000|2022-04-28 09:27:00|15579|15577.5|15578.6|15577.1|15579|15577.5|15578.6|15577.1|75
1651138030000|2022-04-28 09:27:10|15577.6|15576.1|15577.6|15576.1|15577.6|15576.1|15576.6|15575.1|283
1651138040000|2022-04-28 09:27:20|15578.3|15575.8|15578.6|15577.1|15578.6|15577.1|15577.6|15575.8|146
1651138050000|2022-04-28 09:27:30|15579.1|15577.6|15579.6|15578.1|15579.6|15578.1|15578.6|15577.1|152
1651138060000|2022-04-28 09:27:40|15578.6|15577.1|15578.6|15577.1|15578.6|15577.1|15577.6|15576.1|206
1651138070000|2022-04-28 09:27:50|15577.6|15576.1|15577.6|15576.1|15578.6|15576.1|15576.6|15575.1|143
1651138080000|2022-04-28 09:28:00|15576.6|15575.1|15575.6|15574.1|15576.6|15575.1|15575.6|15574.1|59
1651138090000|2022-04-28 09:28:10|15576.6|15573.1|15575.6|15574.1|15576.6|15574.1|15573.6|15572.1|144
1651138100000|2022-04-28 09:28:20|15574.6|15573.1|15574.6|15573.1|15574.6|15573.1|15574.6|15573.1|86
1651138110000|2022-04-28 09:28:30|15573.6|15572.1|15574.6|15573.1|15574.6|15573.1|15573.6|15572.1|22
1651138120000|2022-04-28 09:28:40|15575.6|15574.1|15575.6|15574.1|15575.9|15574.1|15575.6|15573.4|80
1651138130000|2022-04-28 09:28:50|15575.3|15572.8|15574.6|15573.1|15575.6|15574.1|15574.6|15572.8|27
1651138140000|2022-04-28 09:29:00|15575.1|15573.6|15575.6|15574.1|15575.6|15574.1|15574.6|15573.1|289
1651138150000|2022-04-28 09:29:10|15576.6|15575.1|15575.6|15574.1|15576.6|15575.1|15574.6|15573.1|540
1651138160000|2022-04-28 09:29:20|15576.6|15575.1|15574.6|15573.1|15576.6|15575.1|15574.6|15572.8|325
1651138170000|2022-04-28 09:29:30|||||||||8
1651138180000|2022-04-28 09:29:40|||||||||25
1651138190000|2022-04-28 09:29:50|||||||||29
1651138200000|2022-04-28 09:30:00|15573.6|15572.1|15574|15572.5|15574.6|15573.1|15573.6|15572.1|117
1651138210000|2022-04-28 09:30:10|15573|15571.5|15572|15570.5|15573|15571.5|15571|15569.5|185
1651138220000|2022-04-28 09:30:20|15572.7|15570.2|15571|15569.5|15573|15571.5|15571|15569.5|156
1651138230000|2022-04-28 09:30:30|15572|15570.5|15573|15571.5|15574.3|15572.5|15572|15570.5|398
1651138240000|2022-04-28 09:30:40|15574|15570.5|15572|15570.5|15574|15570.5|15571|15569.5|69
1651138250000|2022-04-28 09:30:50|15571.7|15569.2|15572|15570.5|15572|15570.5|15571|15569.2|76
1651138260000|2022-04-28 09:31:00|||||||||2
1651138270000|2022-04-28 09:31:10|15571|15569.5|15572|15570.5|15572|15570.5|15571|15569.5|64
1651138280000|2022-04-28 09:31:20|15572.7|15570.2|15571|15569.5|15572.7|15570.5|15571|15569.5|44
1651138290000|2022-04-28 09:31:30|||||||||78
1651138300000|2022-04-28 09:31:40|15572|15569.1|15569|15567.5|15572|15569.1|15568|15566.5|252
1651138310000|2022-04-28 09:31:50|15568.5|15567|15572|15570.5|15572|15570.5|15568|15566.5|158
1651138320000|2022-04-28 09:32:00|15571.7|15570.2|15572|15570.5|15573|15571.5|15571.7|15570.2|55
1651138330000|2022-04-28 09:32:10|15571|15569.5|15572|15570.5|15572|15570.5|15571|15569.5|27
1651138340000|2022-04-28 09:32:20|15573|15571.5|15574|15572.5|15574|15572.5|15572|15570.5|48
1651138350000|2022-04-28 09:32:30|15573|15571.5|15573|15571.5|15573|15571.5|15573|15571.5|73
1651138360000|2022-04-28 09:32:40|15572|15570.5|15573|15571.5|15573|15571.5|15572|15570.5|14
1651138370000|2022-04-28 09:32:50|15572|15570.5|15572|15570.5|15572|15570.5|15572|15570.5|21
1651138380000|2022-04-28 09:33:00|15573|15571.5|15571|15569.5|15573|15571.5|15571|15569.5|32
1651138390000|2022-04-28 09:33:10|15572|15570.5|15571|15569.5|15572|15570.5|15571|15569.5|28
1651138400000|2022-04-28 09:33:20|15571.7|15570.2|15572|15570.5|15572|15570.5|15571.7|15570.2|59
1651138410000|2022-04-28 09:33:30|15571.5|15570|15570|15568.5|15572|15570.5|15570|15568.5|275
1651138420000|2022-04-28 09:33:40|15569|15567.5|15570|15568.5|15570.3|15568.5|15568.7|15567.2|258
1651138430000|2022-04-28 09:33:50|15569|15567.5|15569|15567.5|15569|15567.5|15569|15567.5|240
1651138440000|2022-04-28 09:34:00|15570|15568.5|15571|15569.5|15571.3|15569.5|15570|15568.5|31
1651138450000|2022-04-28 09:34:10|15572|15570.5|15572|15570.5|15572|15570.5|15570|15568.5|30
1651138460000|2022-04-28 09:34:20|15571.7|15569.5|15570|15568.5|15572|15570.5|15570|15568.5|32
1651138470000|2022-04-28 09:34:30|15570.3|15567.8|15569|15567.5|15570.3|15568.5|15569|15567.2|239
1651138480000|2022-04-28 09:34:40|15570|15568.5|15568|15566.5|15570|15568.5|15568|15566.5|86
1651138490000|2022-04-28 09:34:50|15568.3|15566.8|15569|15567.5|15569|15567.5|15568|15566.5|71
1651138500000|2022-04-28 09:35:00|15568|15566.5|15568|15566.5|15568|15566.5|15568|15566.5|365
1651138510000|2022-04-28 09:35:10|15567|15565.5|15566|15564.5|15568|15566.5|15566|15564.5|40
1651138520000|2022-04-28 09:35:20|15564.7|15563.2|15566|15563.5|15566|15564.5|15564.7|15563.2|121
1651138530000|2022-04-28 09:35:30|15565.7|15564.5|15564.7|15563.2|15565.7|15564.5|15564.7|15563.2|168
1651138540000|2022-04-28 09:35:40|15563.7|15562.2|15564.7|15563.2|15564.7|15563.2|15563.7|15562.2|8
1651138550000|2022-04-28 09:35:50|||||||||6
1651138560000|2022-04-28 09:36:00|||||||||1
1651138570000|2022-04-28 09:36:10|||||||||7
1651138580000|2022-04-28 09:36:20|15565.2|15563.7|15564.7|15563.2|15565.2|15563.7|15564.7|15563.2|14
1651138590000|2022-04-28 09:36:30|||||||||9
1651138600000|2022-04-28 09:36:40|15564.5|15563|15564.5|15563|15565|15563.5|15564.5|15563|3
1651138610000|2022-04-28 09:36:50|15563.5|15562|15565.6|15564.1|15565.9|15564.4|15563.5|15562|128
1651138620000|2022-04-28 09:37:00|15565.9|15564.4|15565.6|15564.1|15565.9|15564.4|15565.6|15564.1|5
1651138630000|2022-04-28 09:37:10|15565|15563.5|15563|15561.5|15565.3|15563.8|15563|15561.5|35
1651138640000|2022-04-28 09:37:20|15564|15560.5|15564|15562.5|15564|15562.5|15564|15560.5|368
1651138650000|2022-04-28 09:37:30|15563|15561.5|15563|15561.5|15563|15561.5|15563|15561.5|17
1651138660000|2022-04-28 09:37:40|15563.6|15562.1|15564|15562.5|15564|15562.5|15563|15561.5|21
1651138670000|2022-04-28 09:37:50|15563|15561.5|15563|15560.5|15563|15561.5|15562.5|15560.5|44
1651138680000|2022-04-28 09:38:00|15562|15561.5|15563|15561.5|15563|15561.5|15562|15561.5|25
1651138690000|2022-04-28 09:38:10|15562|15560.5|15563|15561.5|15564|15561.8|15562|15560.5|25
1651138700000|2022-04-28 09:38:20|15563.3|15561.8|15564|15562.5|15564|15562.5|15563.3|15561.8|88
1651138720000|2022-04-28 09:38:40|15564.6|15563.1|15565|15563.5|15565|15563.5|15564.6|15563.1|34
1651138730000|2022-04-28 09:38:50|15565.3|15562.8|15565|15563.5|15565.3|15563.5|15564.3|15562.5|113
1651138740000|2022-04-28 09:39:00|15564.6|15563.1|15564|15562.5|15565|15563.5|15564|15562.5|54
1651138750000|2022-04-28 09:39:10|15565|15563.5|15566|15564.5|15566|15564.5|15565|15562.8|167
1651138760000|2022-04-28 09:39:20||15563.5||15564.5||15564.5||15563.5|7
1651138770000|2022-04-28 09:39:30|||||||||1
1651138780000|2022-04-28 09:39:40|||||||||52
1651138790000|2022-04-28 09:39:50|15567|15565.5|15568.3|15566.8|15568.3|15566.8|15567|15565.5|66
1651138800000|2022-04-28 09:40:00|15567.9|15566.4|15567|15565.5|15567.9|15566.4|15567|15565.5|57
1651138810000|2022-04-28 09:40:10|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|46
1651138820000|2022-04-28 09:40:20|15567|15565.5|15567|15565.5|15567|15565.5|15567|15565.5|106
1651138830000|2022-04-28 09:40:30|15566|15564.5|15566|15564.5|15566|15564.5|15566|15564.5|44
1651138840000|2022-04-28 09:40:40|15567|15565.5|15567|15565.5|15567|15565.5|15566|15564.5|38
1651138850000|2022-04-28 09:40:50|15567.3|15564.8|15566|15564.5|15567.3|15565.5|15566|15564.5|93
1651138860000|2022-04-28 09:41:00|15567|15565.5|15567|15565.5|15567|15565.5|15567|15565.5|14
1651138870000|2022-04-28 09:41:10|15566|15564.5|15567|15565.5|15567|15565.5|15566|15564.5|64
1651138880000|2022-04-28 09:41:20|15568.3|15566.8|15568.3|15565.8|15568.6|15566.8|15567|15565.5|40
1651138890000|2022-04-28 09:41:30|15567.6|15566.1|15569.3|15567.8|15569.3|15567.8|15567|15565.5|88
1651138900000|2022-04-28 09:41:40|15570.3|15568.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|192
1651138910000|2022-04-28 09:41:50||15566.8||15567.8||15567.8||15566.8|191
1651138920000|2022-04-28 09:42:00|15570.3|15568.8|15571.3|15569.8|15571.3|15569.8|15570.3|15567.8|169
1651138930000|2022-04-28 09:42:10|15571.9|15570.4|15571.3|15568.8|15572.3|15570.8|15571.3|15568.8|97
1651138940000|2022-04-28 09:42:20|15570.6|15569.1|15571.3|15569.8|15571.3|15569.8|15570.3|15568.8|11
1651138950000|2022-04-28 09:42:30|15572.3|15570.8|15572.3|15569.8|15573.3|15571.8|15571.3|15569.8|48
1651138960000|2022-04-28 09:42:40|15573.3|15570.8|15573.3|15571.8|15573.3|15571.8|15573.3|15570.8|7
1651138970000|2022-04-28 09:42:50|15572.6|15570.8|15572.3|15570.8|15572.6|15571.1|15571.3|15569.8|23
1651138980000|2022-04-28 09:43:00|15572.8|15571.3|15572.3|15570.8|15573.3|15571.8|15572.3|15570.8|42
1651138990000|2022-04-28 09:43:10|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|111
1651139000000|2022-04-28 09:43:20|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|15571.3|15569.5|180
1651139010000|2022-04-28 09:43:30|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|2
1651139020000|2022-04-28 09:43:40|15570.3|15568.8|15571.3|15569.8|15571.3|15569.8|15570.3|15568.8|27
1651139030000|2022-04-28 09:43:50|15570.3|15568.8|15570.3|15568.8|15572.3|15570.8|15570.3|15568.8|302
1651139040000|2022-04-28 09:44:00|15570.9|15569.4|15569.3|15567.8|15570.9|15569.4|15569.3|15567.8|141
1651139050000|2022-04-28 09:44:10|15570.3|15568.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|464
1651139060000|2022-04-28 09:44:20|||||||||366
1651139070000|2022-04-28 09:44:30|15569.5|15568|15568.5|15567|15569.5|15568|15568.5|15567|117
1651139080000|2022-04-28 09:44:40|15568.8|15567.3|15569.5|15568|15569.5|15568|15568.5|15566.7|169
1651139090000|2022-04-28 09:44:50|15568.5|15567|15571.5|15570|15572.5|15571|15568.5|15567|232
1651139100000|2022-04-28 09:45:00|15570.5|15569|15568.5|15567|15570.5|15569|15568.5|15567|62
1651139110000|2022-04-28 09:45:10|15569.5|15568|15569.5|15568|15569.5|15568|15568.5|15567|83
1651139120000|2022-04-28 09:45:20|15570.5|15569|15567.5|15566|15570.5|15569|15567.5|15566|85
1651139130000|2022-04-28 09:45:30|15566.5|15565|15566.5|15565|15567.5|15566|15566.5|15565|25
1651139140000|2022-04-28 09:45:40|15567.5|15566|15569.5|15568|15569.5|15568|15566.5|15565|190
1651139150000|2022-04-28 09:45:50|15568.8|15567.3|15569.5|15568|15569.8|15568|15568.5|15567|121
1651139160000|2022-04-28 09:46:00|15570.5|15569|15570.5|15569|15571.5|15570|15569.5|15568|505
1651139170000|2022-04-28 09:46:10|15571.5|15570|15572.3|15570.8|15572.3|15570.8|15570.5|15569.3|123
1651139180000|2022-04-28 09:46:20|15571.9|15570.4|15571.3|15569.8|15573.3|15571.3|15571.3|15569.8|169
1651139190000|2022-04-28 09:46:30|15572.3|15570.8|15572.3|15570.8|15573.3|15571.8|15572.3|15570.8|60
1651139200000|2022-04-28 09:46:40|15571.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|47
1651139210000|2022-04-28 09:46:50|15569.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|15
1651139220000|2022-04-28 09:47:00|15570.8|15569.3|15568.8|15567.3|15570.8|15569.3|15568.3|15566.8|107
1651139230000|2022-04-28 09:47:10|15568.6|15567.1|15567|15565.5|15569.3|15567.8|15567|15565.5|132
1651139240000|2022-04-28 09:47:20|15567.5|15566|15567|15565.5|15568.3|15566.8|15566|15564.5|86
1651139250000|2022-04-28 09:47:30|15567.6|15566.1|15568.3|15566.8|15568.3|15566.8|15567|15565.5|87
1651139260000|2022-04-28 09:47:40|15569.3|15567.8|15567|15565.5|15569.3|15567.8|15567|15565.5|197
1651139270000|2022-04-28 09:47:50|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15567|15565.5|134
1651139280000|2022-04-28 09:48:00|15569.3|15567.8|15567|15565.5|15569.3|15567.8|15567|15565.5|153
1651139290000|2022-04-28 09:48:10|15567.5|15566|15567|15565.5|15568.3|15566.8|15567|15565.5|71
1651139300000|2022-04-28 09:48:20|15566.3|15564.5|15564.5|15563|15566.3|15564.8|15564|15562.5|260
1651139310000|2022-04-28 09:48:30|15564|15562.5|15566|15564.5|15566|15564.5|15564|15562.5|35
1651139320000|2022-04-28 09:48:40|15565.6|15564.1|15567|15565.5|15567|15565.5|15565.6|15564.1|72
1651139330000|2022-04-28 09:48:50|15566|15564.5|15567|15565.5|15567|15565.5|15565|15563.5|147
1651139340000|2022-04-28 09:49:00|15566.5|15565|15567|15565.5|15567|15565.5|15566|15564.5|56
1651139350000|2022-04-28 09:49:10|15567.3|15564.8|15567|15565.5|15568.3|15566.8|15566|15564.5|248
1651139360000|2022-04-28 09:49:20|||||||||69
1651139370000|2022-04-28 09:49:30|15567.5|15566|15567|15565.5|15568.3|15566.8|15567|15565.5|161
1651139380000|2022-04-28 09:49:40|15567.6|15566.1|15569.3|15567.8|15570.3|15568.8|15567.6|15566.1|180
1651139390000|2022-04-28 09:49:50|15568.3|15566.8|15567|15565.5|15569.3|15567.8|15567|15565.5|102
1651139400000|2022-04-28 09:50:00|15566|15564.5|15567|15565.5|15568.3|15566.8|15566|15564.5|108
1651139410000|2022-04-28 09:50:10|15567.5|15566|15568.3|15566.8|15568.3|15566.8|15567.5|15566|290
1651139420000|2022-04-28 09:50:20|15567|15565.5|15568.3|15566.8|15568.3|15566.8|15567|15565.5|33
1651139430000|2022-04-28 09:50:30|15569.3|15567.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|249
1651139440000|2022-04-28 09:50:40|||||||||265
1651139450000|2022-04-28 09:50:50|15568.9|15567.4|15570.3|15568.8|15570.3|15568.8|15568.9|15567.4|516
1651139460000|2022-04-28 09:51:00|15569.3|15567.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|98
1651139470000|2022-04-28 09:51:10|15569.3|15567.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|115
1651139480000|2022-04-28 09:51:20|15568.8|15567.3|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|277
1651139490000|2022-04-28 09:51:30|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15569.3|15567.8|218
1651139500000|2022-04-28 09:51:40|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|24
1651139510000|2022-04-28 09:51:50|15570.3|15568.8|15571.3|15569.8|15571.3|15569.8|15570.3|15568.8|132
1651139520000|2022-04-28 09:52:00|15572.3|15570.8|15573.3|15571.8|15573.3|15571.8|15572.3|15570.8|146
1651139530000|2022-04-28 09:52:10|15572.3|15570.8|15573.3|15571.8|15573.3|15571.8|15572.3|15570.8|19
1651139540000|2022-04-28 09:52:20|15573.6|15570.8|15571.3|15569.8|15573.6|15571.8|15571.3|15569.8|388
1651139550000|2022-04-28 09:52:30|15572|15570.5|15572.3|15570.8|15572.6|15570.8|15571.3|15569.8|40
1651139560000|2022-04-28 09:52:40|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|71
1651139570000|2022-04-28 09:52:50|||||||||165
1651139580000|2022-04-28 09:53:00|||||||||42
1651139590000|2022-04-28 09:53:10|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|107
1651139600000|2022-04-28 09:53:20|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15570.3|15568.8|21
1651139610000|2022-04-28 09:53:30|||||||||263
1651139620000|2022-04-28 09:53:40|15570.3|15568.8|15571.3|15569.8|15571.3|15569.8|15570.3|15568.8|95
1651139630000|2022-04-28 09:53:50|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|399
1651139640000|2022-04-28 09:54:00|||||||||69
1651139650000|2022-04-28 09:54:10|15572.6|15570.1|15571.3|15569.8|15572.6|15570.8|15571.3|15569.8|207
1651139660000|2022-04-28 09:54:20|15571|15569.5|15571.3|15569.8|15571.3|15569.8|15571|15569.5|184
1651139670000|2022-04-28 09:54:30|15572|15569.5|15571.3|15569.8|15572|15569.8|15571.3|15569.5|36
1651139680000|2022-04-28 09:54:40|||||||||7
1651139690000|2022-04-28 09:54:50|15571.6|15569.1|15570.3|15568.8|15571.6|15569.8|15569.3|15567.8|146
1651139700000|2022-04-28 09:55:00|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|38
1651139710000|2022-04-28 09:55:10|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|72
1651139720000|2022-04-28 09:55:20|15571.3|15569.8|15572.3|15570.8|15572.6|15570.8|15571.3|15569.8|91
1651139730000|2022-04-28 09:55:30|15571.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.5|105
1651139740000|2022-04-28 09:55:40|15571.3|15569.8|15570.3|15568.8|15571.3|15569.8|15570.3|15568.8|70
1651139750000|2022-04-28 09:55:50|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|15569.3|15567.8|5
1651139760000|2022-04-28 09:56:00|15570.3|15568.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|288
1651139790000|2022-04-28 09:56:30|15568.3|15566.8|15569.3|15567.8|15570.3|15567.8|15568.3|15566.8|131
1651139800000|2022-04-28 09:56:40|||||||||14
1651139810000|2022-04-28 09:56:50|15570.3|15568.8|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|31
1651139820000|2022-04-28 09:57:00|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|137
1651139830000|2022-04-28 09:57:10|||||||||25
1651139840000|2022-04-28 09:57:20|||||||||18
1651139850000|2022-04-28 09:57:30|15569.8|15568.3|15569.3|15567.8|15570.3|15568.8|15569.3|15567.8|160
1651139860000|2022-04-28 09:57:40|15569|15566.8|15572.3|15570.8|15572.3|15570.8|15569|15566.8|182
1651139870000|2022-04-28 09:57:50|15571.3|15569.8|15568.3|15566.8|15571.3|15569.8|15568.3|15566.5|23
1651139880000|2022-04-28 09:58:00|15569.3|15567.8|15568.3|15566.8|15569.6|15567.8|15568.3|15566.8|49
1651139890000|2022-04-28 09:58:10|||||||||23
1651139900000|2022-04-28 09:58:20|15569.3|15565.8|15567|15565.5|15569.3|15567.8|15567|15565.5|278
1651139920000|2022-04-28 09:58:40|15567.3|15564.8|15567|15565.5|15567.3|15565.5|15567|15564.8|28
1651139930000|2022-04-28 09:58:50|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|15568.3|15566.8|193
1651139950000|2022-04-28 09:59:10|15567.8|15566.3|15568.3|15566.8|15568.3|15566.8|15567|15565.5|196
1651139960000|2022-04-28 09:59:20|15567|15565.5|15569.3|15567.8|15569.3|15567.8|15567|15565.5|23
1651139970000|2022-04-28 09:59:30|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|15570.3|15568.8|1
1651139980000|2022-04-28 09:59:40|15569.3|15567.8|15568.3|15566.8|15569.3|15567.8|15568.3|15566.8|12
1651139990000|2022-04-28 09:59:50|15567|15565.5|15567|15565.5|15568.3|15566.8|15567|15565.5|23
1651140000000|2022-04-28 10:00:00|15566|15564.5|15567|15565.5|15567|15565.5|15566|15564.5|147
1651140010000|2022-04-28 10:00:10|15566|15564.5|15567|15564.5|15567|15565.5|15566|15564.5|69
1651140020000|2022-04-28 10:00:20|15566|15565.5|15566|15564.5|15566|15565.5|15566|15564.5|122
1651140030000|2022-04-28 10:00:30|15567|15564.8|15566|15564.5|15567|15564.8|15566|15564.5|28
1651140040000|2022-04-28 10:00:40|15565|15563.5|15565|15563.5|15566|15564.5|15565|15563.5|141
1651140050000|2022-04-28 10:00:50|15564|15562.5|15564|15562.5|15564|15562.5|15564|15562.5|25
1651140060000|2022-04-28 10:01:00|15563|15561.5|15562|15560.5|15563|15561.5|15562|15560.5|231
1651140070000|2022-04-28 10:01:10|15561|15559.5|15561|15559.5|15562|15560.5|15561|15559.5|91
1651140080000|2022-04-28 10:01:20|||||||||1
1651140090000|2022-04-28 10:01:30|15562|15560.5|15563|15561.5|15563|15561.5|15562|15560.5|106
1651140100000|2022-04-28 10:01:40|||||||||22
1651140120000|2022-04-28 10:02:00|15564|15562.5|15563|15561.5|15564|15562.5|15563|15561.5|303
1651140130000|2022-04-28 10:02:10|15564|15562.5|15564|15562.5|15564|15562.5|15563|15561.5|70
1651140140000|2022-04-28 10:02:20|15565|15563.5|15566|15564.5|15566|15564.5|15565|15563.5|39
1651140150000|2022-04-28 10:02:30|15567|15565.5|15567|15565.5|15567|15565.5|15567|15565.5|4
1651140160000|2022-04-28 10:02:40|||||||||32
1651140170000|2022-04-28 10:02:50|15568.3|15566.8|15567|15565.5|15568.3|15566.8|15566|15564.5|134
1651140180000|2022-04-28 10:03:00|15566|15564.5|15565|15563.5|15566|15564.5|15565|15563.5|86
1651140190000|2022-04-28 10:03:10|15564|15562.5|15564|15562.5|15564|15562.5|15564|15562.5|11
1651140200000|2022-04-28 10:03:20|||||||||16
1651140210000|2022-04-28 10:03:30|15565|15563.5|15565|15563.5|15565|15563.5|15565|15563.5|203
1651140220000|2022-04-28 10:03:40|15566|15564.5|15565|15563.5|15566|15564.5|15564.5|15563|174
1651140230000|2022-04-28 10:03:50|15564|15562.5|15565|15563.5|15565|15563.5|15564|15562.5|38
1651140240000|2022-04-28 10:04:00|15564|15562.5|15565|15563.5|15565|15563.5|15564|15562.5|183
1651140260000|2022-04-28 10:04:20|||||||||2
1651140270000|2022-04-28 10:04:30|15564.5|15563|15565|15563.5|15565|15563.5|15564.5|15563|282
1651140280000|2022-04-28 10:04:40|||||||||58
1651140290000|2022-04-28 10:04:50|||||||||254
1651140300000|2022-04-28 10:05:00|15566|15564.5|15565|15563.5|15566|15564.5|15565|15563.5|145
1651140310000|2022-04-28 10:05:10|15564|15562.5|15564|15562.5|15564|15562.5|15563|15561.5|9
1651140320000|2022-04-28 10:05:20|15565|15563.5|15565|15563.5|15565|15563.5|15564|15562.5|25
1651140330000|2022-04-28 10:05:30|15564.5|15563|15565|15563.5|15565|15563.5|15564.5|15562.5|91
1651140340000|2022-04-28 10:05:40|15564.8|15562.5|15564|15562.5|15565|15563.3|15564|15562.5|20
1651140350000|2022-04-28 10:05:50|15565|15563.5|15565|15563.5|15565|15563.5|15564|15563.5|35
1651140360000|2022-04-28 10:06:00|15564|15562.5|15564|15562.5|15565|15562.8|15563|15561.5|165
1651140370000|2022-04-28 10:06:10|15563.5|15562|15564|15562.5|15564|15562.5|15563.5|15562|122
1651140380000|2022-04-28 10:06:20|15565|15563.5|15565|15563.5|15565|15563.5|15564|15562.5|152
1651140390000|2022-04-28 10:06:30|15566|15564.5|15565|15562.5|15566|15564.5|15565|15562.5|109
1651140400000|2022-04-28 10:06:40|15564|15561.5|15562|15560.5|15564|15561.5|15562|15560.5|173
1651140410000|2022-04-28 10:06:50|15563|15560.8|15561|15559.5|15563|15560.8|15561|15559.5|121
1651140420000|2022-04-28 10:07:00|15560.8|15558.3|15562|15560.5|15562|15560.5|15560.8|15558.3|189
1651140430000|2022-04-28 10:07:10|15561|15559.5|15561|15559.5|15562|15560.5|15561|15559.5|164
1651140440000|2022-04-28 10:07:20|15560|15558.5|15560|15558.5|15560|15558.5|15559|15557.5|204
1651140450000|2022-04-28 10:07:30|15561|15557.5|15560|15558.5|15561|15558.5|15560|15557.5|54
1651140460000|2022-04-28 10:07:40|15561|15559.5|15559|15556.5|15561|15559.5|15559|15556.5|125
1651140470000|2022-04-28 10:07:50|15558.6|15557.5|15557|15555.5|15558.6|15557.5|15557|15555.5|234
1651140480000|2022-04-28 10:08:00|15558|15556.5|15560|15558.5|15560|15558.5|15558|15556.5|44
1651140490000|2022-04-28 10:08:10|15559|15557.5|15558|15556.5|15559|15557.5|15558|15556.5|58
1651140510000|2022-04-28 10:08:30|15557|15555.5|15558|15556.5|15558|15556.5|15557|15555.5|116
1651140520000|2022-04-28 10:08:40|15557.8|15555.3|15558|15556.5|15558|15556.5|15557|15555.3|383
1651140530000|2022-04-28 10:08:50|15558.6|15557.1|15559|15557.5|15559|15557.5|15558.6|15557.1|153
1651140540000|2022-04-28 10:09:00|15559.5|15558|15559|15557.5|15559.5|15558|15559|15557.5|302
1651140560000|2022-04-28 10:09:20|||||||||43
1651140580000|2022-04-28 10:09:40|15559.5|15558|15560|15558.5|15560|15558.5|15559.5|15558|132
1651140590000|2022-04-28 10:09:50|15561|15559.5|15560|15558.5|15561|15559.5|15559|15557.5|309
1651140600000|2022-04-28 10:10:00|15561|15559.5|15561|15559.5|15561|15559.5|15560|15558.5|128
1651140620000|2022-04-28 10:10:20|15561.5|15560|15562|15560.5|15562|15560.5|15561.5|15560|18
1651140630000|2022-04-28 10:10:30|15563|15561.5|15563|15561.5|15563|15561.5|15563|15561.5|23
1651140640000|2022-04-28 10:10:40|15562.8|15560.3|15562|15560.5|15563|15560.5|15562|15560.3|12
1651140650000|2022-04-28 10:10:50|15561.6|15560.1|15561|15559.5|15561.6|15560.1|15561|15559.5|21
1651140670000|2022-04-28 10:11:10|15560|15558.5|15561|15559.5|15561|15559.5|15560|15558.5|62
1651140680000|2022-04-28 10:11:20|15560|15558.5|15560|15558.5|15560|15558.5|15560|15558.5|37
1651140690000|2022-04-28 10:11:30|15561|15559.5|15562|15560.5|15562.3|15560.5|15561|15559.5|46
1651140700000|2022-04-28 10:11:40|15563|15561.5|15562|15560.5|15563|15561.5|15562|15560.5|63
1651140710000|2022-04-28 10:11:50|15563|15561.5|15563|15560.5|15563|15561.5|15562|15560.5|110
1651140720000|2022-04-28 10:12:00|15564|15561.5|15565|15563.5|15565|15563.5|15564|15561.5|38
1651140730000|2022-04-28 10:12:10|15564|15562.5|15564|15562.5|15564|15562.5|15563.8|15561.5|63
1651140740000|2022-04-28 10:12:20|15563|15561.5|15563|15561.5|15564|15561.5|15563|15561.5|21
1651140750000|2022-04-28 10:12:30|15564|15562.5|15563|15561.5|15564|15562.5|15563|15561.5|32
1651140760000|2022-04-28 10:12:40|||||||||1
1651140770000|2022-04-28 10:12:50|||||||||2
1651140780000|2022-04-28 10:13:00|15564|15562.5|15564|15562.5|15564|15562.5|15564|15562.5|37
1651140790000|2022-04-28 10:13:10|||||||||15
1651140800000|2022-04-28 10:13:20|15563.5|15562|15564|15562.5|15564|15562.5|15563|15561.5|62
1651140810000|2022-04-28 10:13:30|15565|15563.5|15564|15562.5|15565|15563.5|15564|15562.5|60
1651140820000|2022-04-28 10:13:40|||||||||1
1651140830000|2022-04-28 10:13:50|15565|15563.5|15564|15562.5|15565|15563.5|15564|15562.5|30
1651140840000|2022-04-28 10:14:00|15565|15563.5|15564|15562.5|15565|15563.5|15563.8|15562.3|32
1651140850000|2022-04-28 10:14:10|||||||||29
1651140870000|2022-04-28 10:14:30|15565|15563.5|15565|15563.5|15565|15563.5|15565|15563.5|17
1651140880000|2022-04-28 10:14:40|15564|15562.5|15564|15562.5|15564|15562.5|15564|15562.5|38
1651140890000|2022-04-28 10:14:50|15565|15563.5|15564|15562.5|15565|15563.5|15564|15562.5|46
1651140900000|2022-04-28 10:15:00|15565|15563.5|15566|15564.5|15566|15564.5|15565|15563.5|38
1651140910000|2022-04-28 10:15:10|15567|15565.5|15566|15564.5|15567.3|15565.5|15566|15564.5|92
1651140920000|2022-04-28 10:15:20|15567|15565.3|15568|15566.5|15568.3|15566.5|15566.8|15565.3|46
1651140930000|2022-04-28 10:15:30|15568.3|15566.8|15569|15567.5|15569|15567.5|15568.3|15566.8|60
1651140940000|2022-04-28 10:15:40|||||||||60
1651140950000|2022-04-28 10:15:50|15568|15566.5|15569|15567.5|15569|15567.5|15568|15566.5|33
1651140960000|2022-04-28 10:16:00|15570|15568.5|15569.3|15567.8|15570|15568.5|15568.3|15566.8|109
1651140970000|2022-04-28 10:16:10|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|23
1651140980000|2022-04-28 10:16:20|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|154
1651140990000|2022-04-28 10:16:30|||||||||3
1651141010000|2022-04-28 10:16:50|15568.3|15566.8|15569.3|15567.8|15569.3|15567.8|15568.3|15566.8|62
1651141020000|2022-04-28 10:17:00|15568.3|15566.8|15570.3|15568.8|15570.3|15568.8|15568.3|15566.8|39
1651141030000|2022-04-28 10:17:10|15571.3|15569.8|15571.3|15569.8|15571.3|15569.8|15570.3|15569.8|60
1651141040000|2022-04-28 10:17:20|15572.3|15570.8|15572.3|15570.8|15572.3|15570.8|15571.3|15569.8|43
1651141050000|2022-04-28 10:17:30|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|108
1651141060000|2022-04-28 10:17:40|||||||||204
1651141070000|2022-04-28 10:17:50|15574.3|15572.8|15574.3|15572.8|15574.3|15572.8|15574|15572.5|33
1651141080000|2022-04-28 10:18:00|15575.9|15574.4|15577.3|15575.8|15577.6|15575.8|15575.3|15573.8|129
1651141090000|2022-04-28 10:18:10|15576.3|15574.8|15575.3|15573.8|15576.3|15574.8|15575.3|15573.8|188
1651141100000|2022-04-28 10:18:20|15576.3|15574.8|15575.3|15573.8|15576.3|15574.8|15575.3|15573.8|35
1651141110000|2022-04-28 10:18:30|15576.3|15574.8|15574.3|15572.8|15576.6|15574.8|15574.3|15572.8|44
1651141120000|2022-04-28 10:18:40|15575.3|15573.8|15574.3|15572.8|15575.3|15573.8|15574.3|15572.8|34
1651141130000|2022-04-28 10:18:50|15575.3|15573.8|15574.3|15572.8|15575.3|15573.8|15574.3|15572.8|25
1651141140000|2022-04-28 10:19:00|15575.3|15573.8|15574.3|15572.8|15575.3|15573.8|15573.3|15571.8|114
1651141150000|2022-04-28 10:19:10|||||||||2
1651141160000|2022-04-28 10:19:20|||||||||22
1651141170000|2022-04-28 10:19:30|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|80
1651141180000|2022-04-28 10:19:40|15574.3|15572.8|15576.3|15574.8|15576.3|15574.8|15574.3|15572.8|229
1651141190000|2022-04-28 10:19:50|15575.3|15573.8|15576.3|15574.8|15576.3|15574.8|15575.3|15573.5|4
1651141200000|2022-04-28 10:20:00|15576.8|15575.3|15577.3|15575.8|15577.3|15575.8|15576.3|15574.8|105
1651141220000|2022-04-28 10:20:20|15578.3|15576.8|15577.3|15575.8|15578.3|15576.8|15577.3|15575.8|160
1651141230000|2022-04-28 10:20:30|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|11
1651141240000|2022-04-28 10:20:40|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|128
1651141250000|2022-04-28 10:20:50|15579|15576.8|15579.3|15577.8|15579.3|15577.8|15579|15576.8|77
1651141260000|2022-04-28 10:21:00|15578.3|15576.8|15577.3|15575.8|15578.3|15576.8|15576.3|15574.8|63
1651141270000|2022-04-28 10:21:10|15576.8|15575.3|15576.3|15574.8|15578.3|15576.8|15576.3|15574.8|93
1651141280000|2022-04-28 10:21:20|15576.8|15575.3|15576.3|15574.8|15577.6|15575.8|15576.3|15574.8|78
1651141290000|2022-04-28 10:21:30|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|76
1651141300000|2022-04-28 10:21:40|15578.3|15576.8|15577.3|15575.8|15578.3|15576.8|15577.3|15575.8|230
1651141310000|2022-04-28 10:21:50|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|17
1651141320000|2022-04-28 10:22:00|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.5|38
1651141330000|2022-04-28 10:22:10||15576.8||15577.8||15577.8||15576.8|14
1651141340000|2022-04-28 10:22:20|||||||||1
1651141350000|2022-04-28 10:22:30|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|60
1651141360000|2022-04-28 10:22:40|||||||||19
1651141370000|2022-04-28 10:22:50|15581.3|15579.8|15582.3|15580.8|15582.3|15580.8|15581.3|15579.8|137
1651141380000|2022-04-28 10:23:00|15581.3|15579.8|15581.3|15579.8|15581.3|15580.8|15581.3|15579.8|76
1651141390000|2022-04-28 10:23:10|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|13
1651141400000|2022-04-28 10:23:20|15580.9|15579.4|15580.3|15578.8|15581.3|15579.8|15580.3|15578.8|171
1651141410000|2022-04-28 10:23:30|15581.3|15579.8|15580.3|15578.8|15581.3|15579.8|15580.3|15578.8|73
1651141420000|2022-04-28 10:23:40|15579.8|15578.3|15577.3|15575.8|15580.3|15578.8|15577.3|15575.8|86
1651141430000|2022-04-28 10:23:50|15576.3|15574.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|119
1651141440000|2022-04-28 10:24:00|15577.6|15575.1|15579.3|15576.8|15579.3|15576.8|15577.3|15574.8|33
1651141450000|2022-04-28 10:24:10|15579.1|15577.6|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|6
1651141460000|2022-04-28 10:24:20|||||||||39
1651141470000|2022-04-28 10:24:30|||||||||5
1651141480000|2022-04-28 10:24:40|15577.3|15575.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|211
1651141490000|2022-04-28 10:24:50|15576.6|15575.1|15576.3|15574.8|15577.3|15575.8|15576.3|15574.6|215
1651141500000|2022-04-28 10:25:00|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|55
1651141510000|2022-04-28 10:25:10|15576.8|15574.8|15576.3|15574.8|15576.8|15575.8|15576.3|15574.8|227
1651141520000|2022-04-28 10:25:20|15575.3|15573.8|15575.3|15573.8|15575.3|15573.8|15575.3|15573.8|149
1651141530000|2022-04-28 10:25:30|15574.9|15573.4|15574.3|15572.8|15574.9|15573.4|15574.3|15572.8|49
1651141540000|2022-04-28 10:25:40|15573.3|15571.8|15575.3|15573.8|15576.6|15574.1|15573.3|15571.8|39
1651141550000|2022-04-28 10:25:50|15574.3|15572.8|15574.3|15572.8|15574.3|15572.8|15574.3|15572.8|34
1651141560000|2022-04-28 10:26:00|15575.3|15573.8|15575.3|15573.8|15576.3|15574.8|15574.3|15572.8|64
1651141570000|2022-04-28 10:26:10|15576.3|15574.8|15575.3|15573.8|15576.3|15574.8|15575.3|15573.8|36
1651141580000|2022-04-28 10:26:20|15575.6|15573.1|15575.3|15573.8|15576.3|15574.8|15575.3|15573.1|137
1651141590000|2022-04-28 10:26:30|15574.3|15572.8|15575.3|15573.8|15575.6|15574.1|15574.3|15572.8|123
1651141600000|2022-04-28 10:26:40|15574.3|15572.8|15575.3|15572.8|15575.3|15573.8|15574.3|15572.8|59
1651141610000|2022-04-28 10:26:50|15575.1|15573.6|15574.3|15572.8|15575.3|15573.8|15574.3|15572.8|60
1651141620000|2022-04-28 10:27:00|15573.3|15571.8|15574.3|15572.8|15574.3|15572.8|15573.3|15571.8|134
1651141630000|2022-04-28 10:27:10|15575.1|15572.6|15575.3|15573.8|15575.3|15573.8|15575.1|15572.6|68
1651141640000|2022-04-28 10:27:20|15574.3|15572.8|15574.3|15572.8|15574.3|15573.8|15574.3|15572.8|11
1651141650000|2022-04-28 10:27:30|15575.3|15573.8|15574.3|15572.8|15575.3|15573.8|15574.3|15572.8|18
1651141660000|2022-04-28 10:27:40|||||||||45
1651141670000|2022-04-28 10:27:50|15573.8|15572.3|15575.3|15573.8|15575.6|15573.8|15573.8|15572.3|261
1651141680000|2022-04-28 10:28:00|15576.3|15574.8|15575.3|15573.8|15576.3|15574.8|15575.3|15573.8|46
1651141700000|2022-04-28 10:28:20|||||||||28
1651141710000|2022-04-28 10:28:30|15576.3||15575.3||15576.3||15575.3||15
1651141720000|2022-04-28 10:28:40|||||||||6
1651141730000|2022-04-28 10:28:50|15575.9|15574.4|15576.3|15574.8|15576.3|15574.8|15575.9|15574.4|39
1651141740000|2022-04-28 10:29:00|15577.3|15575.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|23
1651141750000|2022-04-28 10:29:10|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15576.3|15574.8|18
1651141760000|2022-04-28 10:29:20|||||||||8
1651141770000|2022-04-28 10:29:30|15578.8|15577.3|15581.3|15579.8|15581.3|15579.8|15578.3|15576.8|213
1651141780000|2022-04-28 10:29:40|15580.3|15578.8|15577.3|15575.8|15580.3|15578.8|15577.3|15575.8|162
1651141790000|2022-04-28 10:29:50|15577.8|15576.3|15576.3|15574.8|15577.8|15576.3|15576.3|15574.8|123
1651141800000|2022-04-28 10:30:00|15577.3|15575.8|15578.3|15576.8|15579.3|15577.8|15577.3|15575.8|33
1651141810000|2022-04-28 10:30:10|15579.6|15577.1|15578.3|15576.8|15579.6|15577.8|15577.3|15575.8|76
1651141820000|2022-04-28 10:30:20|15578.1|15575.8|15577.3|15575.8|15578.1|15576.8|15577.3|15575.6|8
1651141830000|2022-04-28 10:30:30|15576.3|15574.8|15578.3|15576.8|15579.6|15577.8|15576.3|15574.8|415
1651141840000|2022-04-28 10:30:40|15579.3|15577.8|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|50
1651141860000|2022-04-28 10:31:00|||||||||15
1651141870000|2022-04-28 10:31:10|15579.3|15577.8|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|54
1651141880000|2022-04-28 10:31:20|15578.6|15576.1|15578.3|15576.8|15579.3|15577.8|15577.3|15574.8|96
1651141890000|2022-04-28 10:31:30|15579.3|15575.8|15579.3|15577.8|15579.3|15577.8|15578.1|15575.8|162
1651141900000|2022-04-28 10:31:40|15579.8|15578.3|15578.8|15577.3|15581.3|15579.8|15578.3|15576.8|242
1651141910000|2022-04-28 10:31:50|15579.3|15577.8|15577.3|15575.8|15579.3|15577.8|15577.3|15575.8|23
1651141920000|2022-04-28 10:32:00|15577.6|15576.1|15578.3|15576.8|15578.3|15576.8|15577.6|15576.1|46
1651141930000|2022-04-28 10:32:10|15579.3|15577.6|15579.3|15577.8|15579.3|15577.8|15579.1|15577.6|12
1651141940000|2022-04-28 10:32:20|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|14
1651141950000|2022-04-28 10:32:30|||||||||4
1651141960000|2022-04-28 10:32:40|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.8|31
1651141970000|2022-04-28 10:32:50|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|67
1651141980000|2022-04-28 10:33:00|15580.3|15578.8|15579.3|15576.8|15580.3|15578.8|15578.3|15576.8|26
1651141990000|2022-04-28 10:33:10||15577.8||15577.8||15577.8||15577.8|0
1651142000000|2022-04-28 10:33:20|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|96
1651142010000|2022-04-28 10:33:30|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|34
1651142020000|2022-04-28 10:33:40|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15578.3|15576.8|68
1651142030000|2022-04-28 10:33:50|15578.3|15576.8|15578.3|15576.8|15578.3|15576.8|15578.3|15576.8|12
1651142040000|2022-04-28 10:34:00|15577.3|15575.8|15577.3|15575.8|15578.6|15576.8|15577.3|15575.8|25
1651142050000|2022-04-28 10:34:10|15578.3|15576.8|15578.3|15576.8|15578.3|15576.8|15577.3|15575.8|13
1651142060000|2022-04-28 10:34:20|15579.3|15577.8|15577.8|15576.3|15579.3|15577.8|15577.8|15576.3|59
1651142070000|2022-04-28 10:34:30|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|21
1651142080000|2022-04-28 10:34:40|15578.3|15576.8|15577.3|15575.8|15578.3|15576.8|15577.3|15575.8|48
1651142090000|2022-04-28 10:34:50|15577.6|15576.1|15578.3|15576.8|15578.3|15576.8|15577.6|15576.1|41
1651142100000|2022-04-28 10:35:00|||||||||10
1651142110000|2022-04-28 10:35:10|15579.3|15577.8|15580.3|15578.8|15580.3|15578.8|15578.3|15576.6|98
1651142120000|2022-04-28 10:35:20|15579.3|15577.8|15577.8|15576.3|15579.3|15577.8|15577.3|15575.8|227
1651142130000|2022-04-28 10:35:30|15578.3|15575.8|15579.3|15577.8|15579.3|15577.8|15577.3|15575.6|17
1651142140000|2022-04-28 10:35:40|15578.8|15577.3|15580.3|15578.8|15580.3|15578.8|15578.3|15576.8|140
1651142150000|2022-04-28 10:35:50|15579.9|15578.4|15578.3|15576.8|15579.9|15578.4|15578.3|15576.8|175
1651142160000|2022-04-28 10:36:00|15577.8|15576.3|15578.3|15576.8|15578.3|15576.8|15577.8|15576.3|85
1651142170000|2022-04-28 10:36:10|||||||||20
1651142180000|2022-04-28 10:36:20|15579.3|15577.8|15580.3|15578.8|15580.3|15578.8|15579.3|15577.8|78
1651142190000|2022-04-28 10:36:30|15579.3|15577.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.8|22
1651142200000|2022-04-28 10:36:40|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.8|192
1651142210000|2022-04-28 10:36:50|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.6|116
1651142220000|2022-04-28 10:37:00|15580.1|15577.6|15579.3|15577.8|15580.3|15578.8|15579.3|15577.6|123
1651142230000|2022-04-28 10:37:10|15578.3|15576.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|67
1651142240000|2022-04-28 10:37:20|||||||||31
1651142250000|2022-04-28 10:37:30|15580.3|15578.8|15580.3|15578.8|15581.3|15578.8|15580.3|15578.8|47
1651142260000|2022-04-28 10:37:40|15581.3|15579.8|15580.3|15578.8|15581.3|15579.8|15580.3|15578.8|32
1651142270000|2022-04-28 10:37:50|15579.3|15577.8|15580.1|15578.6|15580.3|15578.8|15579.3|15577.8|115
1651142280000|2022-04-28 10:38:00|15580.3|15578.8|15583.6|15582.1|15583.6|15582.1|15580.3|15578.8|80
1651142290000|2022-04-28 10:38:10|15581.9|15580.4|15583.6|15582.1|15583.6|15582.1|15581.3|15579.8|62
1651142300000|2022-04-28 10:38:20|||||||||111
1651142320000|2022-04-28 10:38:40|15582.6|15581.1|15582.3|15580.8|15582.6|15581.1|15582.3|15580.8|33
1651142330000|2022-04-28 10:38:50|||||||||3
1651142340000|2022-04-28 10:39:00|15583.6|15582.1|15583.6|15582.1|15583.6|15582.1|15582.3|15580.8|105
1651142350000|2022-04-28 10:39:10|15582.6|15581.1|15582.3|15580.8|15582.6|15581.1|15582.3|15580.1|23
1651142360000|2022-04-28 10:39:20|15581.9|15580.4|15582.3|15580.8|15582.3|15580.8|15581.9|15580.4|266
1651142370000|2022-04-28 10:39:30|15582.1|15580.6|15582.3|15580.8|15582.3|15580.8|15582.1|15579.8|164
1651142380000|2022-04-28 10:39:40|15583.6|15582.1|15584.6|15583.1|15584.6|15583.1|15583.6|15582.1|281
1651142390000|2022-04-28 10:39:50|||||||||29
1651142400000|2022-04-28 10:40:00|15585.6|15582.8|15584.6|15583.1|15585.6|15583.1|15584.6|15582.8|26
1651142410000|2022-04-28 10:40:10|15583.9|15582.1|15583.6|15582.1|15583.9|15582.4|15583.6|15582.1|4
1651142420000|2022-04-28 10:40:20|15584.1|15582.6|15584.6|15583.1|15584.6|15583.1|15584.1|15582.6|62
1651142430000|2022-04-28 10:40:30|15583.6|15582.1|15583.6|15582.1|15584.6|15582.1|15583.6|15582.1|33
1651142440000|2022-04-28 10:40:40|15584.6|15582.8|15583.6|15582.1|15584.6|15583.1|15583.3|15580.8|75
1651142450000|2022-04-28 10:40:50|15583.9|15581.4|15582.3|15580.8|15583.9|15581.8|15582.3|15580.8|76
1651142460000|2022-04-28 10:41:00|15581.3|15579.8|15581.3|15579.8|15582.3|15579.8|15581.3|15578.8|130
1651142470000|2022-04-28 10:41:10|||||||||73
1651142480000|2022-04-28 10:41:20|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15578.3|15576.8|152
1651142490000|2022-04-28 10:41:30|15579.8|15578.3|15580.3|15578.8|15580.3|15578.8|15579.3|15577.6|55
1651142500000|2022-04-28 10:41:40|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|27
1651142510000|2022-04-28 10:41:50|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|97
1651142520000|2022-04-28 10:42:00|15581.1|15578.6|15580.3|15578.8|15581.1|15578.8|15580.3|15578.6|70
1651142530000|2022-04-28 10:42:10|15579.3|15577.8|15580.3|15578.8|15580.3|15578.8|15579.3|15577.8|56
1651142540000|2022-04-28 10:42:20|15579.3|15577.8|15580.3|15578.8|15580.6|15578.8|15579.3|15577.8|150
1651142550000|2022-04-28 10:42:30|||||||||11
1651142560000|2022-04-28 10:42:40|||||||||21
1651142570000|2022-04-28 10:42:50|||||||||1
1651142580000|2022-04-28 10:43:00|15579.8|15578.3|15580.3|15578.8|15580.3|15578.8|15579.8|15578.3|52
1651142590000|2022-04-28 10:43:10|15579.3|15577.8|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|197
1651142600000|2022-04-28 10:43:20|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15578.3|15576.8|40
1651142610000|2022-04-28 10:43:30|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.8|34
1651142620000|2022-04-28 10:43:40|15580.6|15578.1|15579.3|15577.8|15580.6|15578.8|15579.3|15577.8|118
1651142630000|2022-04-28 10:43:50|15580.3|15578.8|15578.3|15576.8|15580.3|15578.8|15578.3|15576.8|143
1651142640000|2022-04-28 10:44:00|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|93
1651142650000|2022-04-28 10:44:10|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|28
1651142660000|2022-04-28 10:44:20|||||||||15
1651142680000|2022-04-28 10:44:40|15579.3|15577.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.8|52
1651142690000|2022-04-28 10:44:50|15579.8|15578.3|15580.3|15578.8|15581.6|15579.4|15579.8|15578.3|164
1651142700000|2022-04-28 10:45:00|||||||||1
1651142710000|2022-04-28 10:45:10|||||||||1
1651142720000|2022-04-28 10:45:20|15581.6|15579.1|15581.3|15579.8|15581.6|15579.8|15580.3|15578.8|58
1651142730000|2022-04-28 10:45:30|||||||||13
1651142740000|2022-04-28 10:45:40|||||||||14
1651142760000|2022-04-28 10:46:00|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|15579.3|15577.8|56
1651142770000|2022-04-28 10:46:10|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|205
1651142780000|2022-04-28 10:46:20|15580.3|15578.8|15581.3|15579.8|15581.3|15579.8|15580.3|15578.8|29
1651142790000|2022-04-28 10:46:30|15581.9|15580.4|15581.3|15579.8|15581.9|15580.4|15581.3|15579.8|36
1651142800000|2022-04-28 10:46:40|15581.8|15580.3|15582.3|15580.8|15582.3|15580.8|15581.8|15580.3|39
1651142810000|2022-04-28 10:46:50|15583.6|15582.1|15583.6|15582.1|15585.6|15584.1|15583.6|15582.1|157
1651142820000|2022-04-28 10:47:00|15584.6|15583.1|15585.6|15584.1|15585.6|15584.1|15583.6|15582.1|28
1651142830000|2022-04-28 10:47:10|15584.6|15583.1|15583.6|15582.1|15585.6|15584.1|15583.3|15581.8|87
1651142840000|2022-04-28 10:47:20|15582.3|15580.8|15583.6|15582.1|15584.6|15583.1|15582.3|15580.8|102
1651142850000|2022-04-28 10:47:30|15583.3|15581.8|15584.6|15582.1|15584.6|15582.1|15583.3|15581.8|69
1651142860000|2022-04-28 10:47:40|15585.6|15583.1|15585.6|15584.1|15585.9|15584.4|15584.6|15583.1|82
1651142870000|2022-04-28 10:47:50|15586.6||15585.6||15586.6||15585.6||29
1651142880000|2022-04-28 10:48:00|15586.6|15585.1|15586.6|15585.1|15586.6|15585.1|15586.6|15585.1|67
1651142890000|2022-04-28 10:48:10|15585.6|15584.1|15585.6|15584.1|15586.9|15585.1|15585.6|15584.1|95
1651142900000|2022-04-28 10:48:20|15586.6|15585.1|15585.6|15584.1|15586.6|15585.1|15585.6|15584.1|162
1651142910000|2022-04-28 10:48:30|15586.6|15585.1|15585.6|15584.1|15586.6|15585.1|15585.6|15584.1|234
1651142920000|2022-04-28 10:48:40|15586.6|15585.1|15585.6|15584.1|15586.6|15585.1|15585.6|15584.1|104
1651142940000|2022-04-28 10:49:00|15584.6|15583.1|15585.6|15583.1|15585.6|15584.1|15584.6|15583.1|183
1651142950000|2022-04-28 10:49:10|15585.9|15584.1|15584.6|15583.1|15585.9|15584.1|15584.3|15582.8|79
1651142960000|2022-04-28 10:49:20|15583.6|15582.1|15583.6|15582.1|15583.6|15582.1|15582.3|15580.8|118
1651142970000|2022-04-28 10:49:30|15582.6|15581.1|15582.3|15580.8|15582.6|15581.1|15582.3|15580.8|9
1651142980000|2022-04-28 10:49:40|15583.3|15581.8|15582.3|15580.8|15583.6|15582.1|15582.3|15580.8|10
1651142990000|2022-04-28 10:49:50|15581.3|15579.8|15581.3|15579.8|15581.3|15579.8|15581.3|15579.8|74
1651143000000|2022-04-28 10:50:00|15580.3|15578.8|15578.3|15576.8|15580.3|15578.8|15578.3|15576.8|65
1651143010000|2022-04-28 10:50:10|15579.3|15577.8|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|150
1651143020000|2022-04-28 10:50:20|||||||||57
1651143030000|2022-04-28 10:50:30|15577.3|15575.8|15578.3|15576.8|15578.3|15576.8|15577.3|15575.8|114
1651143040000|2022-04-28 10:50:40|15577.8|15576.3|15577.3|15575.8|15577.8|15576.3|15577.3|15575.8|34
1651143050000|2022-04-28 10:50:50|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|26
1651143060000|2022-04-28 10:51:00|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|141
1651143070000|2022-04-28 10:51:10|15578.3|15576.8|15578.3|15576.8|15578.3|15576.8|15578.3|15575.8|17
1651143080000|2022-04-28 10:51:20|15577.3|15575.8|15577.3|15575.8|15578.3|15576.1|15577.3|15575.8|18
1651143090000|2022-04-28 10:51:30|15578.3|15575.6|15577.3|15575.8|15578.3|15576.1|15577.3|15575.6|22
1651143100000|2022-04-28 10:51:40|15578.3|15576.8|15578.3|15576.8|15578.3|15576.8|15578.1|15575.6|64
1651143120000|2022-04-28 10:52:00|15577.3|15575.8|15575.3|15573.8|15578.3|15576.8|15575.3|15573.8|291
1651143130000|2022-04-28 10:52:10|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|41
1651143140000|2022-04-28 10:52:20|15576.8|15575.3|15579.3|15577.8|15579.3|15577.8|15576.8|15574.8|49
1651143150000|2022-04-28 10:52:30|15578.3|15576.8|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|16
1651143160000|2022-04-28 10:52:40|||||||||2
1651143170000|2022-04-28 10:52:50|15578.9|15577.4|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|110
1651143180000|2022-04-28 10:53:00|||||||||2
1651143190000|2022-04-28 10:53:10|15577.3|15575.8|15578.3|15576.8|15578.3|15576.8|15577.3|15575.8|79
1651143210000|2022-04-28 10:53:30|15577.3|15575.8|15577.3|15575.8|15578.3|15576.8|15577.3|15575.8|50
1651143220000|2022-04-28 10:53:40|15578.3|15576.8|15578.3|15576.8|15578.3|15576.8|15577.3|15575.8|24
1651143230000|2022-04-28 10:53:50|||||||||35
1651143240000|2022-04-28 10:54:00|15578.9|15577.4|15575.3|15573.8|15578.9|15577.4|15575.3|15573.8|195
1651143250000|2022-04-28 10:54:10|15576.3|15574.8|15575.6|15574.1|15576.3|15574.8|15575.3|15573.8|87
1651143260000|2022-04-28 10:54:20|15575.3|15573.8|15576.3|15574.8|15576.3|15574.8|15575.3|15573.8|10
1651143270000|2022-04-28 10:54:30|15575.3|15573.8|15575.3|15573.8|15576.3|15573.8|15575.3|15573.8|36
1651143280000|2022-04-28 10:54:40|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|34
1651143290000|2022-04-28 10:54:50|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15576.3|15574.8|29
1651143300000|2022-04-28 10:55:00|15576.3|15574.8|15576.3|15574.8|15576.3|15574.8|15575.3|15573.8|148
1651143310000|2022-04-28 10:55:10|||||||||461
1651143320000|2022-04-28 10:55:20|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|15577.3|15575.8|72
1651143330000|2022-04-28 10:55:30|15576.6|15575.1|15577.3|15575.8|15577.3|15575.8|15576.3|15574.8|85
1651143340000|2022-04-28 10:55:40|15576.3|15574.8|15576.3|15574.8|15576.6|15575.1|15576.3|15574.8|225
1651143350000|2022-04-28 10:55:50|15577.3|15575.8|15579.3|15577.8|15579.3|15577.8|15577.3|15575.8|62
1651143360000|2022-04-28 10:56:00|15578.9|15577.4|15576.3|15574.8|15578.9|15577.4|15576.3|15574.8|89
1651143370000|2022-04-28 10:56:10|15577.3|15575.8|15576.3|15574.8|15577.3|15575.8|15576.3|15574.8|374
1651143380000|2022-04-28 10:56:20|15577.6|15575.1|15577.3|15575.8|15578.3|15576.8|15577.3|15575.1|59
1651143390000|2022-04-28 10:56:30|15578.6|15576.1|15579.3|15577.8|15579.3|15577.8|15577.3|15575.8|18
1651143400000|2022-04-28 10:56:40|15578.3|15576.8|15578.3|15576.8|15579.3|15577.8|15578.3|15576.8|17
1651143420000|2022-04-28 10:57:00|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|83
1651143430000|2022-04-28 10:57:10|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|14
1651143440000|2022-04-28 10:57:20|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|25
1651143450000|2022-04-28 10:57:30|15580.3|15578.8|15581.3|15579.8|15581.3|15579.8|15580.3|15578.8|62
1651143460000|2022-04-28 10:57:40|15580.9|15579.4|15580.3|15578.8|15581.3|15579.8|15580.3|15578.8|15
1651143470000|2022-04-28 10:57:50|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|15579.3|15577.8|12
1651143480000|2022-04-28 10:58:00|15580.3|15578.8|15579.3|15577.8|15580.3|15578.8|15579.3|15577.8|63
1651143490000|2022-04-28 10:58:10|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|15580.3|15578.8|24
1651143500000|2022-04-28 10:58:20|15579.3|15577.8|15582.3|15580.8|15582.3|15580.8|15579.3|15577.8|59
1651143510000|2022-04-28 10:58:30|15583.6|15582.1|15583.6|15582.1|15583.6|15582.1|15583.6|15582.1|5
1651143520000|2022-04-28 10:58:40|15582.3|15580.8|15582.3|15580.8|15583.3|15581.1|15582.3|15580.8|54
1651143530000|2022-04-28 10:58:50|15583.3|15581.8|15581.3|15579.8|15583.6|15582.1|15581.3|15579.8|133
1651143540000|2022-04-28 10:59:00|||||||||15
1651143550000|2022-04-28 10:59:10|15580.3|15578.8|15580.3|15578.8|15581.3|15579.8|15580.3|15578.8|57
1651143560000|2022-04-28 10:59:20|15581.1|15578.6|15582.3|15580.8|15582.3|15580.8|15580.3|15578.3|20
1651143570000|2022-04-28 10:59:30|15583.6|15582.1|15583.6|15582.1|15584.6|15583.1|15583.6|15582.1|46
1651143580000|2022-04-28 10:59:40|15582.3|15580.8|15580.3|15578.8|15582.6|15580.8|15580.3|15578.8|263
1651143590000|2022-04-28 10:59:50|15581.3|15579.8|15581.3|15579.8|15581.3|15579.8|15580.3|15578.8|32
1651143600000|2022-04-28 11:00:00|15582.3|15580.8|15581.3|15579.8|15582.3|15580.8|15580.3|15578.8|57
1651143610000|2022-04-28 11:00:10|15582.3|15580.8|15581.3|15579.8|15582.3|15580.8|15581.3|15579.8|12
1651143620000|2022-04-28 11:00:20|15580.3|15578.8|15580.3|15578.8|15581.6|15579.8|15580.3|15578.8|35
1651143630000|2022-04-28 11:00:30|15579.3|15577.8|15580.3|15578.8|15580.6|15578.8|15579.3|15577.8|86
1651143640000|2022-04-28 11:00:40|15580.8|15579.3|15581.3|15579.8|15581.6|15579.8|15580.3|15578.6|56
1651143650000|2022-04-28 11:00:50|15580.8|15579.3|15580.3|15578.8|15581.3|15579.3|15580.3|15578.8|9
1651143660000|2022-04-28 11:01:00|15579.3|15577.8|15576.3|15574.8|15579.3|15577.8|15576.3|15574.8|119
1651143670000|2022-04-28 11:01:10|15575.6|15573.8|15576.3|15574.8|15576.3|15574.8|15575.6|15573.8|9
1651143680000|2022-04-28 11:01:20|15575.3|15573.8|15575.3|15573.8|15576.3|15574.8|15575.3|15573.8|87
1651143690000|2022-04-28 11:01:30|15574.3|15572.8|15576.3|15573.8|15576.3|15574.8|15574.3|15572.8|131
1651143700000|2022-04-28 11:01:40|15575.3|15574.8|15576.3|15574.8|15576.3|15574.8|15575.3|15573.8|35
1651143710000|2022-04-28 11:01:50|15575.3|15573.8|15574.3|15572.8|15575.3|15573.8|15574.3|15572.8|38
1651143720000|2022-04-28 11:02:00|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|15573.3|15571.8|34
1651143730000|2022-04-28 11:02:10|15574.3|15572.8|15573.3|15571.8|15574.3|15572.8|15573.3|15570.8|128
1651143740000|2022-04-28 11:02:20|15573.9|15572.4|15573.9|15572.4|15573.9|15572.4|15573.9|15572.4|1
1651143750000|2022-04-28 11:02:30|15572.9|15571.4|15572.9|15571.4|15573.9|15572.4|15572.9|15571.4|94
1651143760000|2022-04-28 11:02:40|15572.3|15570.8|15572.9|15571.4|15572.9|15571.4|15571.9|15570.4|67
1651143770000|2022-04-28 11:02:50|15571.9|15570.4|15570.9|15569.4|15572.2|15570.4|15569.9|15568.4|61
1651143780000|2022-04-28 11:03:00|15571.2|15569.7|15571.9|15570.4|15572.9|15571.4|15571.2|15569.7|56
1651143790000|2022-04-28 11:03:10|15572.9|15571.4|15571.9|15570.4|15572.9|15571.4|15571.9|15570.4|20
1651143800000|2022-04-28 11:03:20|15570.9|15569.4|15570.9|15569.4|15571.9|15570.4|15570.9|15569.4|56
1651143810000|2022-04-28 11:03:30|15569.9|15568.4|15570.9|15569.4|15570.9|15569.4|15568.9|15567.4|289
1651143820000|2022-04-28 11:03:40|15569.9|15568.4|15570.9|15569.4|15571.6|15569.4|15569.9|15568.4|180
1651143830000|2022-04-28 11:03:50|15571.3|15569.8|15571.9|15570.4|15571.9|15570.4|15571.3|15569.8|36
1651143840000|2022-04-28 11:04:00|15570.9|15569.4|15569.9|15568.4|15570.9|15569.4|15569.9|15568.1|63
1651143850000|2022-04-28 11:04:10|15568.9|15567.4|15570.9|15569.4|15570.9|15569.4|15568.9|15567.4|21
1651143860000|2022-04-28 11:04:20|15569.9|15568.4|15569.9|15568.4|15570.9|15569.4|15568.9|15567.4|20
1651143870000|2022-04-28 11:04:30|15569.2|15567.7|15569.9|15567.4|15569.9|15568.4|15568.9|15567.4|138
1651143880000|2022-04-28 11:04:40|15568.9|15567|15567.6|15566.1|15568.9|15567|15567.4|15565.9|78
1651143890000|2022-04-28 11:04:50|15566.6|15565.1|15566.6|15565.1|15567.6|15565.1|15566.6|15565.1|55
1651143900000|2022-04-28 11:05:00|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|15566.6|15565.1|30
1651143910000|2022-04-28 11:05:10|15567.4|15565.1|15566.6|15565.1|15567.4|15565.1|15566.6|15564.9|4
1651143930000|2022-04-28 11:05:30|15566.9|15565.4|15565.6|15564.1|15566.9|15565.4|15565.6|15564.1|141
1651143940000|2022-04-28 11:05:40|||||||||15
1651143950000|2022-04-28 11:05:50|15564.6|15563.1|15563.6|15562.1|15564.6|15563.1|15563.6|15562.1|93
1651143960000|2022-04-28 11:06:00|15564.4|15561.9|15565.6|15564.1|15565.6|15564.1|15563.6|15561.9|76
1651143970000|2022-04-28 11:06:10|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|15564.2|15562.7|122
1651143980000|2022-04-28 11:06:20|||||||||82
1651143990000|2022-04-28 11:06:30|15564.1|15562.6|15564.6|15563.1|15565.6|15563.1|15563.6|15562.1|61
1651144000000|2022-04-28 11:06:40|15563.6|15562.1|15564.6|15563.1|15564.6|15563.1|15563.6|15562.1|145
1651144010000|2022-04-28 11:06:50|15565.6|15564.1|15566.6|15565.1|15566.6|15565.1|15565.6|15564.1|62
1651144020000|2022-04-28 11:07:00|15566.4|15564.1|15565.6|15564.1|15566.6|15565.1|15565.6|15564.1|27
1651144030000|2022-04-28 11:07:10|15564.6|15563.1|15565.6|15564.1|15565.6|15564.1|15564.6|15563.1|61
1651144040000|2022-04-28 11:07:20|15566.9|15564.4|15565.6|15564.1|15566.9|15564.4|15565.6|15564.1|26
1651144050000|2022-04-28 11:07:30|15564.6|15563.1|15565.2|15563.7|15565.6|15564.1|15564.6|15563.1|41
1651144060000|2022-04-28 11:07:40|15564.6|15563.1|15565.6|15564.1|15565.9|15564.1|15564.6|15563.1|8
1651144070000|2022-04-28 11:07:50|||||||||41
1651144080000|2022-04-28 11:08:00|15566.6|15565.1|15567.6|15566.1|15567.6|15566.1|15566.6|15565.1|8
1651144090000|2022-04-28 11:08:10|15567.4|15564.9|15566.6|15565.1|15567.4|15565.1|15566.6|15564.9|13
1651144100000|2022-04-28 11:08:20|15565.6|15564.1|15566.6|15565.1|15567.6|15566.1|15565.6|15564.1|55
1651144110000|2022-04-28 11:08:30|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|15567.4|15565.1|14
1651144120000|2022-04-28 11:08:40|15567.1|15565.6|15567.6|15566.1|15567.6|15566.1|15566.6|15565.1|28
1651144130000|2022-04-28 11:08:50|15566.6|15565.1|15568.9|15566.4|15568.9|15566.4|15566.6|15565.1|79
1651144140000|2022-04-28 11:09:00|15567.6|15566.1|15567.6|15566.1|15568.9|15567.4|15567.6|15566.1|24
1651144150000|2022-04-28 11:09:10|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|35
1651144170000|2022-04-28 11:09:30|15567.1|15565.6|15566.6|15565.1|15567.6|15566.1|15566.6|15565.1|32
1651144180000|2022-04-28 11:09:40|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|52
1651144190000|2022-04-28 11:09:50|||||||||39
1651144200000|2022-04-28 11:10:00|15568.6|15567.1|15567.6|15566.1|15568.9|15567.4|15567.6|15566.1|67
1651144210000|2022-04-28 11:10:10|15568.9|15566.4|15567.6|15566.1|15568.9|15566.7|15567.6|15566.1|39
1651144220000|2022-04-28 11:10:20|15568.9|15566.4|15567.6|15566.1|15569.9|15567.4|15567.6|15566.1|63
1651144230000|2022-04-28 11:10:30|15567.9|15566.4|15567.6|15566.1|15568.9|15567.4|15567.6|15566.1|144
1651144240000|2022-04-28 11:10:40|15566.6|15565.1|15566.6|15565.1|15567.6|15566.1|15566.6|15565.1|25
1651144250000|2022-04-28 11:10:50|15565.6|15564.1|15565.6|15564.1|15565.9|15564.1|15564.6|15563.1|38
1651144260000|2022-04-28 11:11:00|15566.6|15565.1|15567.6|15566.1|15568.9|15567.4|15566.6|15565.1|39
1651144270000|2022-04-28 11:11:10|15566.6|15565.1|15566.6|15565.1|15567.6|15566.1|15566.6|15565.1|57
1651144280000|2022-04-28 11:11:20|15566.9|15565.4|15566.6|15565.1|15567.9|15566.1|15566.6|15565.1|33
1651144290000|2022-04-28 11:11:30|15567.2|15565.7|15566.6|15565.1|15567.6|15566.1|15566.6|15565.1|12
1651144300000|2022-04-28 11:11:40|15567.6|15566.1|15565.6|15564.1|15567.6|15566.1|15565.6|15564.1|51
1651144310000|2022-04-28 11:11:50|15564.6|15563.1|15565.6|15564.1|15565.6|15564.1|15564.6|15563.1|38
1651144320000|2022-04-28 11:12:00|15564.6|15563.1|15565.9|15563.4|15565.9|15564.1|15564.6|15563.1|22
1651144330000|2022-04-28 11:12:10|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|41
1651144340000|2022-04-28 11:12:20|15564.9|15563.4|15565.6|15564.1|15565.6|15564.1|15564.6|15562.9|90
1651144350000|2022-04-28 11:12:30|15564.6|15563.1|15564.6|15563.1|15565.6|15564.1|15564.6|15563.1|27
1651144360000|2022-04-28 11:12:40|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|15564.6|15563.1|386
1651144370000|2022-04-28 11:12:50|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|39
1651144380000|2022-04-28 11:13:00|15563.6|15562.1|15563.6|15562.1|15563.6|15562.1|15563.6|15562.1|7
1651144390000|2022-04-28 11:13:10|||||||||2
1651144400000|2022-04-28 11:13:20|15564.4|15561.9|15563.6|15562.1|15564.4|15562.4|15563.6|15561.9|97
1651144410000|2022-04-28 11:13:30|15564.6|15563.1|15565.6|15564.1|15565.6|15564.1|15564.6|15563.1|80
1651144420000|2022-04-28 11:13:40|15566.6|15565.1|15567.6|15566.1|15567.6|15566.1|15565.6|15564.1|395
1651144430000|2022-04-28 11:13:50|15568.6|15567.1|15567.6|15566.1|15568.6|15567.1|15567.6|15566.1|43
1651144440000|2022-04-28 11:14:00|15567.9|15566.4|15568.9|15566.4|15568.9|15567.4|15567.6|15566.1|164
1651144450000|2022-04-28 11:14:10|15568.2|15566.7|15568.9|15567.4|15568.9|15567.4|15567.6|15566.1|62
1651144460000|2022-04-28 11:14:20|15569.5|15568|15568.9|15567.4|15569.9|15568.4|15568.9|15567.4|59
1651144470000|2022-04-28 11:14:30|15569.2|15567.7|15569.9|15568.4|15569.9|15568.4|15568.9|15567.4|46
1651144480000|2022-04-28 11:14:40|15570.9|15569.4|15569.9|15568.4|15570.9|15569.4|15569.9|15567.4|82
1651144490000|2022-04-28 11:14:50|15568.9|15567.4|15568.9|15567.4|15569.9|15568.4|15568.9|15567.4|31
1651144500000|2022-04-28 11:15:00|15569.4|15567.9|15569.9|15568.4|15570.9|15568.4|15569.4|15567.9|126
1651144510000|2022-04-28 11:15:10|15570.6|15569.1|15569.9|15568.4|15570.9|15569.4|15569.9|15568.1|229
1651144520000|2022-04-28 11:15:20|15568.9|15567.4|15568.9|15567.4|15569.9|15568.4|15568.9|15567.4|56
1651144530000|2022-04-28 11:15:30|15567.6|15566.1|15566.6|15565.1|15568.9|15567.4|15566.6|15565.1|121
1651144540000|2022-04-28 11:15:40|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|35
1651144560000|2022-04-28 11:16:00|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|112
1651144570000|2022-04-28 11:16:10|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|58
1651144580000|2022-04-28 11:16:20|||||||||17
1651144590000|2022-04-28 11:16:30|||||||||23
1651144600000|2022-04-28 11:16:40|15566.6|15565.1|15566.6|15565.1|15567.6|15566.1|15566.6|15565.1|99
1651144610000|2022-04-28 11:16:50|15567.6|15566.1|15568.9|15567.4|15568.9|15567.4|15567.6|15566.1|107
1651144620000|2022-04-28 11:17:00|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|15569.9|15568.4|42
1651144630000|2022-04-28 11:17:10|15568.9|15567.4|15568.9|15567.4|15569.9|15568.4|15568.9|15567.4|71
1651144640000|2022-04-28 11:17:20|15568.5|15567|15567.6|15566.1|15568.5|15567|15567.6|15566.1|134
1651144650000|2022-04-28 11:17:30|||||||||1
1651144660000|2022-04-28 11:17:40|15567.1|15565.6|15566.6|15565.1|15567.6|15566.1|15566.6|15565.1|138
1651144670000|2022-04-28 11:17:50|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|15567.6|15566.1|64
1651144680000|2022-04-28 11:18:00|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|15565.6|15564.1|114
1651144690000|2022-04-28 11:18:10|15567.1|15565.6|15567.6|15566.1|15567.6|15566.1|15567.1|15565.6|23
1651144700000|2022-04-28 11:18:20|15566.6|15565.1|15566.6|15565.1|15566.6|15565.1|15565.6|15564.1|44
1651144710000|2022-04-28 11:18:30|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|51
1651144720000|2022-04-28 11:18:40|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|16
1651144730000|2022-04-28 11:18:50|||||||||44
1651144740000|2022-04-28 11:19:00|||||||||56
1651144750000|2022-04-28 11:19:10|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|15565.6|15564.1|79
1651144760000|2022-04-28 11:19:20|15566.6|15565.1|15565.6|15564.1|15566.6|15565.1|15565.6|15564.1|73
1651144770000|2022-04-28 11:19:30|15566.6|15565.1|15565.6|15564.1|15566.6|15565.1|15565.6|15564.1|20
1651144780000|2022-04-28 11:19:40|15566.4|15563.9|15566.6|15565.1|15566.6|15565.1|15565.9|15563.9|9
1651144790000|2022-04-28 11:19:50|15567.6|15566.1|15566.6|15565.1|15567.6|15566.1|15565.6|15564.1|250
1651144800000|2022-04-28 11:20:00|15566.2|15564.7|15565.6|15564.1|15566.6|15565.1|15565.6|15564.1|56
1651144810000|2022-04-28 11:20:10|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|15564.6|15563.1|1
1651144820000|2022-04-28 11:20:20|15565.6|15564.1|15564.6|15563.1|15565.6|15564.1|15564.6|15562.9|41
1651144840000|2022-04-28 11:20:40|||||||||51
1651144850000|2022-04-28 11:20:50|15564.1|15562.6|15558.6|15557.1|15564.1|15562.6|15558.6|15557.1|508
1651144860000|2022-04-28 11:21:00|15559.6|15558.1|15557.6|15556.1|15559.6|15558.1|15557.6|15556.1|332
1651144870000|2022-04-28 11:21:10|15556.6|15555.1|15556.6|15555.1|15556.6|15555.1|15555.6|15554.1|162
1651144880000|2022-04-28 11:21:20|15555.6|15554.1|15556.6|15555.1|15556.6|15555.1|15555.6|15554.1|161
1651144890000|2022-04-28 11:21:30|15553.6|15552.1|15553.6|15552.1|15556.6|15555.1|15552.6|15551.1|530
1651144900000|2022-04-28 11:21:40|15552.6|15551.1|15553.6|15552.1|15554.6|15553.1|15552.6|15551.1|181
1651144910000|2022-04-28 11:21:50|15554.6|15553.1|15554.6|15553.1|15555.4|15553.1|15553.6|15552.1|202
1651144920000|2022-04-28 11:22:00|15555.6|15554.1|15555.6|15554.1|15556.6|15555.1|15554.6|15553.1|185
1651144930000|2022-04-28 11:22:10|15554.6|15553.1|15555.6|15554.1|15557.6|15555.1|15554.6|15553.1|197
1651144940000|2022-04-28 11:22:20|15556.6|15555.1|15556.6|15555.1|15556.6|15555.1|15556.6|15555.1|71
1651144950000|2022-04-28 11:22:30|15557.6|15556.1|15556.6|15555.1|15558.6|15557.1|15556.6|15554.9|133
1651144960000|2022-04-28 11:22:40|15557.6|15556.1|15555.6|15554.1|15557.6|15556.1|15555.1|15553.6|118
1651144970000|2022-04-28 11:22:50|||||||||15
1651144980000|2022-04-28 11:23:00|15556.6|15555.1|15555.6|15554.1|15556.9|15555.4|15554.2|15552.7|164
1651144990000|2022-04-28 11:23:10|15556.6|15555.1|15556.6|15555.1|15557.6|15556.1|15556.6|15554.9|50
1651145000000|2022-04-28 11:23:20|15557.6|15556.1|15557.6|15556.1|15557.6|15556.1|15557.6|15556.1|28
1651145010000|2022-04-28 11:23:30|15557.9|15555.4|15557.6|15556.1|15557.9|15556.1|15556.6|15555.1|209
1651145020000|2022-04-28 11:23:40|15557.2|15555.7|15557.6|15556.1|15557.6|15556.1|15557.2|15555.7|116
1651145030000|2022-04-28 11:23:50|15557.1|15555.6|15556.6|15555.1|15557.1|15555.6|15556.2|15554.7|61
1651145040000|2022-04-28 11:24:00|15557.6|15556.1|15557.6|15556.1|15558.6|15557.1|15557.6|15556.1|85
1651145050000|2022-04-28 11:24:10|15558.6|15557.1|15558.6|15557.1|15558.6|15557.1|15557.6|15556.1|61
1651145060000|2022-04-28 11:24:20|15559.6|15558.1|15558.6|15557.1|15559.6|15558.1|15558.6|15557.1|79
1651145070000|2022-04-28 11:24:30|15559.4|15556.9|15561.6|15560.1|15561.6|15560.1|15559.4|15556.9|65
1651145080000|2022-04-28 11:24:40|15562.6|15560.9|15561.6|15560.1|15562.6|15561.1|15561.6|15560.1|45
1651145090000|2022-04-28 11:24:50|15562.6|15561.1|15561.6|15560.1|15562.6|15561.1|15561.6|15560.1|19
1651145100000|2022-04-28 11:25:00|15560.6|15559.1|15561.6|15560.1|15561.6|15560.1|15560.6|15559.1|43
1651145110000|2022-04-28 11:25:10|15562.6|15561.1|15561.6|15560.1|15562.6|15561.1|15561.6|15560.1|206
1651145120000|2022-04-28 11:25:20|15562.6|15561.1|15561.6|15560.1|15562.6|15561.1|15561.6|15560.1|106
1651145130000|2022-04-28 11:25:30|15562.6|15561.1|15561.6|15560.1|15562.6|15561.1|15561.6|15560.1|37
1651145140000|2022-04-28 11:25:40|15562.6|15561.1|15561.6|15560.1|15562.6|15561.1|15561.6|15560.1|65
1651145150000|2022-04-28 11:25:50|15562.6|15561.1|15561.6|15560.1|15562.6|15561.1|15561.6|15560.1|2
1651145170000|2022-04-28 11:26:10|||||||||3
1651145180000|2022-04-28 11:26:20|15560.6|15559.1|15559.6|15558.1|15560.6|15559.1|15559.6|15558.1|18
1651145190000|2022-04-28 11:26:30|15560.6|15559.1|15559.6|15558.1|15560.6|15559.1|15559.6|15558.1|31
1651145200000|2022-04-28 11:26:40|15558.6|15557.1|15559.6|15558.1|15559.6|15558.1|15558.6|15557.1|29
1651145210000|2022-04-28 11:26:50|||||||||11
1651145220000|2022-04-28 11:27:00|15558.6|15557.1|15558.6|15557.1|15558.6|15557.1|15558.6|15557.1|23
1651145230000|2022-04-28 11:27:10|15559.6|15558.1|15559.6|15558.1|15559.6|15558.1|15558.6|15558.1|76
1651145240000|2022-04-28 11:27:20|15560.6|15559.1|15561.6|15560.1|15561.6|15560.1|15560.6|15559.1|20
1651145250000|2022-04-28 11:27:30|15562.1|15560.6|15562.6|15561.1|15562.6|15561.1|15561.6|15560.1|142
1651145260000|2022-04-28 11:27:40|15561.6|15560.1|15562.6|15561.1|15562.6|15561.1|15561.6|15560.1|28
1651145270000|2022-04-28 11:27:50|15561.6|15560.1|15561.6|15560.1|15561.6|15560.1|15561.6|15560.1|53
1651145280000|2022-04-28 11:28:00|15562.1|15560.6|15562.6|15561.1|15562.6|15561.1|15561.6|15560.1|119
1651145290000|2022-04-28 11:28:10|15561.6|15560.1|15561.6|15560.1|15561.6|15560.1|15560.6|15559.1|32
1651145300000|2022-04-28 11:28:20|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|7
1651145310000|2022-04-28 11:28:30|15561.6|15560.1|15560.6|15559.1|15561.6|15560.1|15560.6|15559.1|19
1651145320000|2022-04-28 11:28:40|15559.6|15558.1|15558.6|15557.1|15559.6|15558.1|15557.6|15556.1|197
1651145330000|2022-04-28 11:28:50|15559.1|15557.6|15558.6|15557.1|15559.6|15557.6|15558.6|15557.1|35
1651145340000|2022-04-28 11:29:00|15557.6|15556.1|15557.6|15556.1|15557.6|15556.1|15557.6|15556.1|36
1651145350000|2022-04-28 11:29:10|15556.6|15555.1|15555.6|15554.1|15557.6|15556.1|15555.6|15554.1|138
1651145360000|2022-04-28 11:29:20|15555.4|15553.9|15554.6|15553.1|15555.6|15553.9|15554.6|15552.9|168
1651145370000|2022-04-28 11:29:30|15555.6|15553.4|15555.6|15554.1|15555.9|15554.1|15555.6|15553.4|16
1651145380000|2022-04-28 11:29:40|15556.6||15556.6||15556.6||15556.6||60
1651145390000|2022-04-28 11:29:50|15555.6|15555.1|15557.6|15555.1|15557.9|15556.1|15555.6|15554.6|58
1651145400000|2022-04-28 11:30:00|15556.6|15556.1|15556.6|15555.1|15556.6|15556.1|15555.6|15554.1|183
1651145410000|2022-04-28 11:30:10|||||||||4
1651145420000|2022-04-28 11:30:20|15557.6|15556.1|15556.6|15555.1|15557.6|15556.1|15556.6|15555.1|132
1651145430000|2022-04-28 11:30:30|15557.6|15556.1|15558.6|15557.1|15558.6|15557.1|15557.6|15556.1|113
1651145440000|2022-04-28 11:30:40|15559.4|15557.9|15558.6|15557.1|15559.4|15557.9|15558.6|15557.1|31
1651145450000|2022-04-28 11:30:50|15558.1|15556.6|15558.6|15557.1|15558.6|15557.1|15558.1|15556.6|275
1651145460000|2022-04-28 11:31:00|||||||||12
1651145470000|2022-04-28 11:31:10|||||||||8
1651145480000|2022-04-28 11:31:20|15559.6|15558.1|15558.6|15557.1|15559.6|15558.1|15558.6|15557.1|109
1651145490000|2022-04-28 11:31:30|15559.1|15557.6|15561.6|15560.1|15561.6|15560.1|15559.1|15557.6|118
1651145500000|2022-04-28 11:31:40|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|105
1651145510000|2022-04-28 11:31:50|||||||||46
1651145520000|2022-04-28 11:32:00|||||||||20
1651145530000|2022-04-28 11:32:10|15561.6|15560.1|15561.6|15560.1|15561.6|15560.1|15561.6|15560.1|16
1651145540000|2022-04-28 11:32:20|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|15560.6|15559.1|24
1651145550000|2022-04-28 11:32:30|15561.6|15560.1|15560.6|15559.1|15561.6|15560.1|15560.6|15559.1|69
1651145560000|2022-04-28 11:32:40|15559.6|15558.1|15560.6|15559.1|15560.6|15559.1|15559.6|15558.1|97
1651145580000|2022-04-28 11:33:00|15558.6|15558.1|15558.6|15557.1|15558.6|15558.1|15558.6|15557.1|101
1651145590000|2022-04-28 11:33:10|15556.6|15555.1|15554.6|15553.1|15556.6|15555.1|15554.6|15553.1|355
1651145600000|2022-04-28 11:33:20|15554.9|15553.4|15553.6|15552.1|15555.6|15554.1|15553.6|15552.1|51
1651145610000|2022-04-28 11:33:30|15554.4|15552.9|15553.6|15552.1|15554.6|15553.1|15553.6|15552.1|183
1651145620000|2022-04-28 11:33:40|||||||||2
1651145630000|2022-04-28 11:33:50|15552.6|15551.1|15553.6|15552.1|15553.6|15552.1|15552.6|15550.9|154
1651145640000|2022-04-28 11:34:00|15552.6|15551.1|15552.6|15551.1|15553.6|15552.1|15552.6|15551.1|80
1651145650000|2022-04-28 11:34:10|15553.6|15552.1|15552.6|15551.1|15553.6|15552.1|15552.6|15551.1|19
1651145660000|2022-04-28 11:34:20|15553.6|15552.1|15553.6|15552.1|15554.6|15553.1|15553.6|15552.1|29
1651145670000|2022-04-28 11:34:30|15554.9|15552.4|15553.6|15552.1|15554.9|15553.1|15553.6|15552.1|1006
1651145680000|2022-04-28 11:34:40|15554.1|15552.6|15554.6|15553.1|15554.6|15553.1|15553.6|15552.1|142
1651145690000|2022-04-28 11:34:50|||||||||1
1651145700000|2022-04-28 11:35:00|15553.6|15552.1|15553.6|15552.1|15553.6|15552.1|15553.6|15552.1|60
1651145710000|2022-04-28 11:35:10|15552.6|15551.1|15552.6|15551.1|15553.6|15551.4|15551.6|15550.1|51
1651145730000|2022-04-28 11:35:30|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|15550.4|15548.9|46
1651145740000|2022-04-28 11:35:40|15552.6|15551.1|15551.6|15550.1|15552.6|15551.1|15551.6|15550.1|167
1651145750000|2022-04-28 11:35:50|15552.6|15551.1|15551.6|15550.1|15553.6|15552.1|15551.6|15550.1|62
1651145760000|2022-04-28 11:36:00|15552.6|15551.1|15552.6|15551.1|15552.6|15551.1|15551.6|15550.1|53
1651145770000|2022-04-28 11:36:10|15551.6|15550.1|15551.6|15550.1|15552.6|15550.1|15551.6|15550.1|1
1651145780000|2022-04-28 11:36:20|15552.6|15551.1|15551.6|15550.1|15552.6|15551.1|15551.6|15550.1|55
1651145790000|2022-04-28 11:36:30|15552.6|15551.1|15551.6|15550.1|15552.6|15551.1|15550.4|15548.9|287
1651145800000|2022-04-28 11:36:40|15551.1|15549.6|15550.4|15548.9|15551.6|15550.1|15550.4|15548.9|323
1651145810000|2022-04-28 11:36:50|15550.8|15549.3|15550.4|15548.9|15550.8|15549.3|15550.4|15548.9|52
1651145820000|2022-04-28 11:37:00|15551.6|15549.1|15550.4|15548.9|15551.6|15550.1|15550.4|15548.9|36
1651145830000|2022-04-28 11:37:10|15549.4|15547.9|15551.6|15550.1|15551.6|15550.1|15549.4|15547.9|87
1651145840000|2022-04-28 11:37:20|15550.6|15549.1|15550.4|15548.9|15550.6|15549.1|15550.4|15548.9|59
1651145850000|2022-04-28 11:37:30|15551.6|15549.1|15550.4|15548.9|15551.6|15550.1|15549.8|15548.3|46
1651145860000|2022-04-28 11:37:40|15549.4|15547.9|15549.4|15547.9|15549.4|15547.9|15549.4|15547.9|3233
1651145870000|2022-04-28 11:37:50|15548.9|15547.4|15549.4|15546.9|15549.4|15547.9|15548.4|15546.9|202
1651145880000|2022-04-28 11:38:00|15548.4|15547.4|15551.6|15550.1|15551.6|15550.1|15548.4|15547.4|194
1651145890000|2022-04-28 11:38:10|15550.4|15548.9|15549.4|15547.9|15551.6|15550.1|15549.4|15547.9|106
1651145900000|2022-04-28 11:38:20|15550.4|15548.9|15550.4|15548.9|15550.4|15548.9|15550.4|15548.9|19
1651145910000|2022-04-28 11:38:30|15551.6|15550.1|15551.6|15549.1|15551.6|15550.1|15550.4|15548.9|86
1651145920000|2022-04-28 11:38:40|15550.6|15550.1|15552.6|15551.1|15552.6|15551.1|15550.6|15550.1|16
1651145930000|2022-04-28 11:38:50|||||||||20
1651145940000|2022-04-28 11:39:00|15551.6|15550.1|15552.6|15551.1|15552.6|15551.1|15551.6|15550.1|82
1651145950000|2022-04-28 11:39:10|15553.6|15552.1|15552.6|15551.1|15553.6|15552.1|15552.6|15551.1|20
1651145960000|2022-04-28 11:39:20|15551.6|15550.1|15551.6|15550.1|15552.2|15550.7|15551.6|15550.1|16
1651145970000|2022-04-28 11:39:30|15550.4|15548.9|15550.4|15548.9|15550.4|15548.9|15550.4|15548.9|15
1651145980000|2022-04-28 11:39:40|15551.6|15550.1|15551.6|15549.1|15551.6|15550.1|15551.6|15549.1|140
1651145990000|2022-04-28 11:39:50|15550.6|15550.1|15550.4|15548.9|15551.9|15550.1|15550.4|15548.6|28
1651146000000|2022-04-28 11:40:00|15550.8|15549.3|15550.4|15548.9|15552.6|15551.1|15550.4|15548.9|476
1651146010000|2022-04-28 11:40:10|15551.6|15550.1|15550.4|15548.9|15551.6|15550.1|15550.4|15548.9|135
1651146020000|2022-04-28 11:40:20|15551.6|15550.1|15551.6|15550.1|15551.6|15550.1|15550.4|15548.9|99
1651146030000|2022-04-28 11:40:30|15550.6|15549.1|15554.6|15553.1|15554.6|15553.1|15550.4|15548.9|224
1651146040000|2022-04-28 11:40:40|15553.6|15552.1|15551.6|15550.1|15553.6|15552.1|15551.6|15550.1|153
1651146050000|2022-04-28 11:40:50|15553.6|15551.1|15549.4|15547.9|15553.6|15552.1|15549.4|15547.9|576
1651146060000|2022-04-28 11:41:00|15550.4|15548.9|15551.6|15549.1|15551.6|15550.1|15550.4|15548.9|68
1651146070000|2022-04-28 11:41:10|15551.4|15549.9|15550.4|15548.9|15552.6|15551.1|15550.4|15548.9|177
1651146080000|2022-04-28 11:41:20|15551.6|15550.1|15550.4|15548.9|15551.6|15550.1|15550.4|15548.6|25
1651146090000|2022-04-28 11:41:30|15551.6|15550.1|15550.4|15548.9|15551.6|15550.1|15550.4|15548.9|8
1651146100000|2022-04-28 11:41:40|15551.1|15548.6|15551.6|15550.1|15551.6|15550.1|15550.4|15548.6|231
1651146110000|2022-04-28 11:41:50|15552.1|15550.6|15552.6|15551.1|15552.9|15551.1|15551.6|15549.9|171
1651146120000|2022-04-28 11:42:00|15553.6|15552.1|15552.6|15551.1|15553.6|15552.1|15552.6|15551.1|95
1651146130000|2022-04-28 11:42:10|15551.6|15550.1|15550.4|15548.9|15551.6|15550.1|15550.4|15548.9|136
1651146140000|2022-04-28 11:42:20|15549.9|15548.4|15549.4|15547.9|15549.9|15548.4|15549.4|15547.9|76
1651146150000|2022-04-28 11:42:30|15549.1|15546.6|15547.4|15545.9|15549.1|15546.9|15547.4|15545.9|154
1651146160000|2022-04-28 11:42:40|15547.6|15546.1|15544.4|15542.9|15548.4|15546.1|15543.4|15541.9|574
1651146170000|2022-04-28 11:42:50|15544.8|15543.3|15543.4|15541.9|15545.4|15543.9|15542.4|15540.9|406
1651146180000|2022-04-28 11:43:00|15542.4|15540.9|15541.4|15539.9|15542.4|15540.9|15540.9|15539.4|258
1651146190000|2022-04-28 11:43:10|15540.4|15538.9|15542.4|15540.9|15542.4|15540.9|15540.4|15538.9|168
1651146200000|2022-04-28 11:43:20|15543.4|15541.9|15544.4|15542.9|15544.4|15542.9|15543.4|15541.9|1065
1651146210000|2022-04-28 11:43:30|15545.4|15543.9|15548.4|15546.9|15548.4|15546.9|15545.4|15543.9|248
1651146220000|2022-04-28 11:43:40|15549.4|15547.9|15548.4|15546.9|15549.4|15547.9|15548.4|15546.9|39
1651146230000|2022-04-28 11:43:50|15549.4|15547.9|15549.4|15547.9|15550.1|15547.9|15548.4|15546.9|401
1651146240000|2022-04-28 11:44:00|15550.4|15548.9|15550.4|15548.9|15550.4|15548.9|15549.4|15547.9|173
1651146250000|2022-04-28 11:44:10|15550.1|15548.6|15548.4|15546.9|15550.4|15548.9|15548.4|15546.9|32
1651146260000|2022-04-28 11:44:20|15549.4|15547.9|15547.4|15545.9|15549.4|15547.9|15546.4|15544.9|80
1651146270000|2022-04-28 11:44:30|15548.4|15546.9|15548.9|15547.4|15549.4|15547.9|15548.4|15546.9|59
1651146280000|2022-04-28 11:44:40|15548.4|15546.9|15546.4|15544.9|15548.4|15546.9|15546.4|15544.9|210
1651146290000|2022-04-28 11:44:50|15545.4|15543.9|15545.4|15543.9|15546.4|15544.9|15545.4|15543.9|133
1651146300000|2022-04-28 11:45:00|15546.4|15544.9|15546.4|15544.9|15546.4|15544.9|15545.4|15543.9|152
1651146310000|2022-04-28 11:45:10|15545.4|15543.9|15545.4|15543.9|15545.4|15543.9|15545.4|15543.9|13
1651146320000|2022-04-28 11:45:20|15546.4|15544.9|15547.4|15545.9|15547.4|15545.9|15545.4|15543.9|108
1651146330000|2022-04-28 11:45:30|15546.4|15544.9|15547.4|15545.9|15547.4|15545.9|15546.4|15544.9|123
1651146340000|2022-04-28 11:45:40|15546.9|15545.4|15546.4|15544.9|15547.4|15545.9|15546.4|15544.9|156
1651146350000|2022-04-28 11:45:50|||||||||1
1651146360000|2022-04-28 11:46:00|15545.8|15544.3|15544.4|15542.9|15545.8|15544.3|15544.4|15542.9|15
1651146370000|2022-04-28 11:46:10|15543.4|15541.9|15543.4|15541.9|15544.4|15542.9|15543.4|15541.9|9
1651146380000|2022-04-28 11:46:20|15544.4|15542.9|15542.4|15540.9|15544.4|15542.9|15542.4|15540.9|67
1651146390000|2022-04-28 11:46:30|15543.4|15541.9|15544.4|15542.9|15544.7|15542.9|15542.4|15540.9|152
1651146400000|2022-04-28 11:46:40|15543.4|15541.9|15542.4|15540.9|15543.7|15541.9|15542.4|15540.9|299
1651146410000|2022-04-28 11:46:50|15541.9|15540.4|15539.4|15537.9|15543.4|15541.9|15539.4|15537.9|186
1651146420000|2022-04-28 11:47:00|15540.4|15538.9|15537.4|15535.9|15541.4|15539.9|15537.4|15535.9|178
1651146430000|2022-04-28 11:47:10|15536.8|15535.3|15535.1|15533.6|15536.8|15535.3|15535.1|15533.6|428
1651146440000|2022-04-28 11:47:20|15536.1|15534.6|15535.1|15533.6|15536.1|15534.6|15535.1|15533.6|224
1651146450000|2022-04-28 11:47:30|15534.7|15533.2|15532.8|15531.3|15534.7|15533.2|15532.8|15531.3|132
1651146460000|2022-04-28 11:47:40|15531.8|15530.3|15531.8|15530.3|15532.8|15531.3|15530.8|15529.3|141
1651146470000|2022-04-28 11:47:50|15532.8|15531.3|15531.8|15530.3|15532.8|15531.3|15531.8|15530|95
1651146480000|2022-04-28 11:48:00|15532.8|15531.3|15532.8|15531.3|15532.8|15531.3|15531.8|15529.3|334
1651146490000|2022-04-28 11:48:10|15534.1|15532.6|15536.1|15534.6|15536.1|15534.6|15534.1|15532.6|361
1651146500000|2022-04-28 11:48:20|15537.1|15535.6|15537.1|15535.6|15537.1|15535.6|15536.1|15534.6|353
1651146510000|2022-04-28 11:48:30|15537.5|15536|15537.1|15535.6|15538.1|15536.6|15537.1|15535.6|160
1651146520000|2022-04-28 11:48:40|15536.7|15535.2|15536.1|15534.6|15537.1|15535.6|15536.1|15534.6|197
1651146530000|2022-04-28 11:48:50|15536.8|15534.3|15538.1|15536.6|15538.1|15536.6|15536.1|15534.3|118
1651146540000|2022-04-28 11:49:00|15537.7|15536.2|15535.1|15533.6|15538.1|15536.6|15535.1|15533.6|598
1651146550000|2022-04-28 11:49:10|15536.1|15534.6|15534.1|15532.6|15536.1|15534.6|15534.1|15532.3|187
1651146560000|2022-04-28 11:49:20|15534.5|15533|15535.1|15533.6|15535.1|15533.6|15534.5|15533|239
1651146570000|2022-04-28 11:49:30|15536.1|15534.6|15534.1|15532.6|15536.1|15534.6|15534.1|15532.6|123
1651146580000|2022-04-28 11:49:40|15532.8|15531.3|15531.8|15530.3|15532.8|15531.3|15530.8|15529.3|648
1651146590000|2022-04-28 11:49:50|15530.8|15529.3|15530.8|15529.3|15531.8|15530.3|15530.8|15529|359
1651146600000|2022-04-28 11:50:00|15531.8|15530.3|15532.8|15531.3|15532.8|15531.3|15531.8|15530.3|85
1651146610000|2022-04-28 11:50:10|15534.1|15532.6|15536.1|15534.6|15537.1|15535.6|15534.1|15532.6|381
1651146620000|2022-04-28 11:50:20|15535.5|15534|15535.1|15533.6|15535.7|15534.2|15535.1|15533.6|225
1651146630000|2022-04-28 11:50:30|15534.1|15532.6|15535.1|15533.6|15535.1|15533.6|15534.1|15532.6|40
1651146640000|2022-04-28 11:50:40|15534.1|15532.6|15531.8|15530.3|15534.1|15532.6|15531.8|15530.3|425
1651146650000|2022-04-28 11:50:50|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|234
1651146660000|2022-04-28 11:51:00|15531.8|15530.3|15530.8|15529.3|15531.8|15530.3|15530.8|15529.3|246
1651146670000|2022-04-28 11:51:10|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|15531.8|15530.3|89
1651146680000|2022-04-28 11:51:20|||||||||29
1651146690000|2022-04-28 11:51:30|15531.4|15529.9|15530.8|15529.3|15531.4|15529.9|15530.8|15529.3|257
1651146700000|2022-04-28 11:51:40|15531.3|15529.8|15531.8|15530.3|15531.8|15530.3|15530.8|15529.3|128
1651146710000|2022-04-28 11:51:50|||||||||99
1651146720000|2022-04-28 11:52:00|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|15530.8|15529.3|194
1651146730000|2022-04-28 11:52:10|15529.8|15528.3|15530.8|15529.3|15530.8|15529.3|15529.8|15528.3|96
1651146740000|2022-04-28 11:52:20|15530.4|15528.9|15530.8|15529.3|15531.8|15530.3|15529.8|15528.3|124
1651146750000|2022-04-28 11:52:30|||||||||2
1651146760000|2022-04-28 11:52:40|||||||||5
1651146770000|2022-04-28 11:52:50|||||||||63
1651146780000|2022-04-28 11:53:00|15531.8|15530.3|15531.8|15530.3|15532.8|15531.3|15530.8|15529.3|161
1651146790000|2022-04-28 11:53:10|15531.3|15529.8|15529.8|15528.3|15531.3|15529.8|15529.8|15528.3|137
1651146800000|2022-04-28 11:53:20|15529.4|15527.9|15528.8|15527.3|15529.8|15528.3|15527.8|15526.3|143
1651146810000|2022-04-28 11:53:30|||||||||14
1651146820000|2022-04-28 11:53:40|15529.8|15528.3|15530.8|15529.3|15530.8|15529.3|15528.8|15527.3|171
1651146830000|2022-04-28 11:53:50|15531.3|15529.8|15531.8|15530.3|15531.8|15530.3|15531.3|15529.8|87
1651146840000|2022-04-28 11:54:00|15532.1|15529.6|15532.8|15530.3|15533.1|15530.9|15531.8|15529.3|157
1651146850000|2022-04-28 11:54:10|15532.1|15530.6|15530.8|15529.3|15532.1|15530.6|15530.8|15529.3|80
1651146860000|2022-04-28 11:54:20|15530.1|15528.6|15529.8|15528.3|15530.8|15529.3|15529.8|15528.3|61
1651146870000|2022-04-28 11:54:30|15530.8|15529.3|15530.8|15529.3|15531.8|15530.3|15530.8|15529.3|42
1651146880000|2022-04-28 11:54:40|15529.8|15528.3|15529.8|15528.3|15530.8|15529.3|15529.8|15528.3|29
1651146890000|2022-04-28 11:54:50|15530.8|15529.3|15529.8|15528.3|15530.8|15529.3|15529.8|15528.3|74
1651146900000|2022-04-28 11:55:00|15528.8|15527.3|15527.8|15526.3|15528.8|15527.3|15527.8|15526.3|105
1651146910000|2022-04-28 11:55:10|15528.8|15527.3|15528.8|15527.3|15528.8|15527.3|15528.8|15527.3|35
1651146920000|2022-04-28 11:55:20|15527.8|15526.3|15528.8|15527.3|15528.8|15527.3|15527.8|15526.3|271
1651146930000|2022-04-28 11:55:30|15529.8|15528.3|15530.8|15529.3|15530.8|15529.3|15529.8|15528.3|90
1651146940000|2022-04-28 11:55:40|15531.8|15530.3|15530.8|15529.3|15531.8|15530.3|15530.8|15529.3|39
1651146950000|2022-04-28 11:55:50|15531.8|15530.3|15530.8|15529.3|15532.8|15531.3|15530.8|15529.3|161
1651146960000|2022-04-28 11:56:00|15529.8|15528.3|15528.8|15527.3|15529.8|15528.3|15528.8|15527.3|167
1651146970000|2022-04-28 11:56:10|15529.8|15528.3|15528.8|15527.3|15529.8|15528.3|15528.8|15527.3|36
1651146980000|2022-04-28 11:56:20|15529.3|15527.8|15528.8|15527.3|15529.3|15527.8|15528.8|15527.3|16
1651146990000|2022-04-28 11:56:30|15529.3|15527.8|15531.8|15530.3|15534.1|15532.6|15528.8|15527.3|128
1651147000000|2022-04-28 11:56:40|15531.4|15529.9|15532.8|15531.3|15532.8|15531.3|15530.8|15529.3|170
1651147010000|2022-04-28 11:56:50|||||||||110
1651147020000|2022-04-28 11:57:00|15532.4|15530.9|15526.8|15525.3|15532.4|15530.9|15526.8|15525.3|375
1651147030000|2022-04-28 11:57:10|15525.8|15524.3|15524.8|15523.3|15525.8|15524.3|15523.1|15521.6|527
1651147040000|2022-04-28 11:57:20|15525.8|15524.3|15523.8|15521.3|15526.8|15525.3|15521.8|15520.3|409
1651147050000|2022-04-28 11:57:30|15524.1|15521.6|15522.8|15521.3|15524.1|15522.3|15521.8|15520.3|422
1651147060000|2022-04-28 11:57:40|15523.4|15521.9|15523.8|15522.3|15523.8|15522.3|15523.4|15521|76
1651147070000|2022-04-28 11:57:50|15522.8|15521.3|15520.8|15519.3|15522.8|15521.3|15519.8|15518.3|439
1651147080000|2022-04-28 11:58:00|15520.1|15518.3|15525.1|15522.6|15525.1|15523.3|15519.8|15518.3|404
1651147090000|2022-04-28 11:58:10|15524.8|15523.3|15523.8|15522.3|15524.8|15523.3|15522.8|15521.3|177
1651147100000|2022-04-28 11:58:20|15522.8|15521.3|15521.8|15520.3|15522.8|15521.3|15521.8|15520.3|65
1651147110000|2022-04-28 11:58:30|15521.1|15519.6|15521.8|15520.3|15522.5|15520.3|15520.8|15519|26
1651147120000|2022-04-28 11:58:40|15523.1|15520.6|15522.8|15521.3|15523.1|15521.6|15521.8|15520|206
1651147130000|2022-04-28 11:58:50|15521.8|15520.3|15519.8|15518.3|15522.8|15521.3|15519.8|15518.3|98
1651147140000|2022-04-28 11:59:00|15518.8|15517.3|15518.8|15517.3|15520.1|15518.3|15518.8|15517|313
1651147150000|2022-04-28 11:59:10|15519.4|15517.9|15520.8|15519.3|15520.8|15519.3|15518.8|15517|104
1651147160000|2022-04-28 11:59:20|15519.8|15518.3|15520.8|15519.3|15520.8|15519.3|15519.8|15518|98
1651147170000|2022-04-28 11:59:30|15519.8|15518.3|15519.8|15518.3|15520.8|15519.3|15519.8|15518.3|99
1651147180000|2022-04-28 11:59:40|15520.8|15518.8|15522.5|15520|15522.8|15520.3|15519.8|15518|144
1651147190000|2022-04-28 11:59:50|15522.8|15520.3|15521.8|15520.3|15522.8|15521.3|15521.8|15520.3|67
1651147200000|2022-04-28 12:00:00|15522.1|15520.6|15515.4|15513.9|15522.8|15520.6|15508.9|15507.4|1035
1651147210000|2022-04-28 12:00:10|15514.1|15512.9|15514.1|15512.6|15515.4|15513.9|15512.1|15510.6|233
1651147220000|2022-04-28 12:00:20|15513.1|15511.6|15516.4|15514.9|15517.7|15515.9|15513.1|15510.9|333
1651147230000|2022-04-28 12:00:30|15517.4|15515.9|15515.4|15513.9|15518.4|15515.9|15515.4|15513.9|166
1651147240000|2022-04-28 12:00:40|15516.4|15514.9|15513.4|15510.9|15516.4|15514.9|15512.1|15510.6|400
1651147250000|2022-04-28 12:00:50|15513.1|15510.6|15502.1|15500.6|15513.1|15510.6|15502.1|15500.6|244
1651147260000|2022-04-28 12:01:00|15501.4|15499.9|15506.9|15504.4|15506.9|15505.4|15501.4|15499.2|469
1651147270000|2022-04-28 12:01:10|15505.9|15503.4|15508.9|15507.4|15509.1|15507.6|15504.9|15503.4|310
1651147280000|2022-04-28 12:01:20|15509.4|15507.9|15512.1|15510.6|15512.1|15510.6|15508.9|15507.1|159
1651147290000|2022-04-28 12:01:30|15513.1|15510.9|15507.9|15506.4|15513.1|15510.9|15507.9|15506.4|388
1651147300000|2022-04-28 12:01:40|15508.9|15507.4|15508.9|15507.4|15511.1|15509.6|15507.9|15507.4|683
1651147310000|2022-04-28 12:01:50|15512.1|15510.6|15512.1|15510.6|15512.1|15510.6|15510.1|15508.6|126
1651147320000|2022-04-28 12:02:00|15511.1|15509.6|15513.1|15511.6|15513.1|15511.6|15511.1|15509.6|160
1651147330000|2022-04-28 12:02:10|15514.1|15512.6|15516.4|15514.9|15516.4|15514.9|15513.1|15511.6|75
1651147340000|2022-04-28 12:02:20|15515.4|15513.9|15512.1|15510.6|15515.4|15513.9|15511.1|15509.6|235
1651147350000|2022-04-28 12:02:30|15512.6|15511.1|15513.1|15511.6|15514.1|15512.6|15512.1|15510.6|141
1651147360000|2022-04-28 12:02:40|15512.1|15510.6|15511.1|15509.6|15515|15513.5|15511.1|15509.6|183
1651147370000|2022-04-28 12:02:50|15512.1|15510.6|15512.1|15510.6|15513.1|15511.6|15511.1|15509.6|174
1651147380000|2022-04-28 12:03:00|15511.9|15509.4|15512.1|15510.6|15513.1|15511.6|15511.9|15509.4|71
1651147390000|2022-04-28 12:03:10|15511.1|15509.6|15510.1|15508.6|15511.1|15509.6|15508.9|15507.4|419
1651147400000|2022-04-28 12:03:20|15507.9|15506.4|15506.9|15505.4|15508.9|15507.4|15506.9|15505.1|397
1651147410000|2022-04-28 12:03:30|15507.9|15506.4|15508.9|15507.4|15510.1|15508.6|15507.9|15506.4|142
1651147420000|2022-04-28 12:03:40|15510.1|15508.6|15510.1|15508.6|15510.1|15508.6|15507.9|15506.4|95
1651147430000|2022-04-28 12:03:50|15509.9|15508.4|15510.1|15508.6|15512.1|15510.6|15508.9|15507.4|1550
1651147440000|2022-04-28 12:04:00|15511.1|15509.6|15511.1|15509.6|15512.1|15510.1|15510.1|15508.6|205
1651147450000|2022-04-28 12:04:10|15512.1|15510.6|15507.9|15506.4|15512.6|15510.6|15507.9|15506.4|156
1651147460000|2022-04-28 12:04:20|15506.9|15505.4|15504.9|15503.4|15507.9|15506.4|15504.9|15503.4|301
1651147470000|2022-04-28 12:04:30|15503.9|15502.4|15503.9|15502.4|15505.9|15504.4|15503.9|15502.4|86
1651147480000|2022-04-28 12:04:40|15502.9|15501.4|15502.1|15500.6|15503.9|15502.4|15502.1|15500.4|259
1651147490000|2022-04-28 12:04:50|15503.1|15501.4|15504.9|15503.4|15506.1|15504.4|15502.1|15500.6|136
1651147500000|2022-04-28 12:05:00|15504.4|15502.9|15503.9|15502.4|15504.9|15503.4|15502.1|15500.6|154
1651147510000|2022-04-28 12:05:10|15504.9|15503.4|15506.9|15505.4|15507.9|15506.4|15503.9|15501.4|1332
1651147520000|2022-04-28 12:05:20|15506.1|15504.6|15507.9|15506.4|15508.3|15506.8|15506.1|15504.6|284
1651147530000|2022-04-28 12:05:30|15507.4|15505.9|15507.9|15506.4|15507.9|15506.4|15506.9|15505.4|118
1651147540000|2022-04-28 12:05:40|15507.6|15505.4|15508.9|15507.4|15510.1|15507.6|15507.6|15505.4|82
1651147550000|2022-04-28 12:05:50|15509.4|15507.9|15508.9|15507.4|15509.9|15508.4|15506.9|15505.4|226
1651147560000|2022-04-28 12:06:00|15508.6|15507.1|15507.9|15506.4|15509.1|15507.6|15507.9|15506.4|109
1651147570000|2022-04-28 12:06:10|15508.9|15507.4|15507.9|15506.4|15508.9|15507.4|15507.9|15506.4|25
1651147580000|2022-04-28 12:06:20|15506.9|15505.4|15505.9|15504.4|15507.1|15505.4|15505.9|15504.4|140
1651147590000|2022-04-28 12:06:30|15506.9|15505.4|15507.9|15506.4|15507.9|15506.4|15505.9|15504.4|209
1651147600000|2022-04-28 12:06:40|15507.6|15506.1|15510.1|15508.6|15511.1|15509.6|15507.6|15506.1|60
1651147610000|2022-04-28 12:06:50|15509.1|15507.6|15511.1|15509.6|15511.4|15509.6|15508.9|15507.4|74
1651147620000|2022-04-28 12:07:00|15510.1|15508.6|15505.9|15504.4|15511.1|15509.6|15505.9|15504.4|169
1651147630000|2022-04-28 12:07:10|15506.9|15505.4|15507.1|15505.6|15507.9|15506.4|15506.9|15505.1|56
1651147640000|2022-04-28 12:07:20|15508.1|15506.4|15505.7|15504.2|15508.1|15506.4|15504.9|15503.4|239
1651147650000|2022-04-28 12:07:30|15506.7|15505.2|15504.7|15503.2|15507.7|15506.2|15504.7|15503.2|128
1651147660000|2022-04-28 12:07:40|15504|15502.5|15502.7|15501.2|15504|15502.5|15501.7|15500.2|87
1651147670000|2022-04-28 12:07:50|15501.7|15500.2|15502.7|15501.2|15503.7|15502.2|15501.7|15499.2|260
1651147680000|2022-04-28 12:08:00|15503.7|15502.2|15500|15498.5|15504|15502.2|15500|15498.5|352
1651147690000|2022-04-28 12:08:10|15500.7|15499.2|15501.7|15500.2|15501.7|15500.2|15500.7|15498.9|265
1651147700000|2022-04-28 12:08:20|15500.7|15499.2|15501.7|15500.2|15501.7|15500.2|15500.7|15499.2|135
1651147710000|2022-04-28 12:08:30|15502.4|15499.9|15501.7|15500.2|15502.4|15500.2|15501.7|15499.9|53
1651147720000|2022-04-28 12:08:40|15500.7|15499.2|15501.7|15500.2|15501.7|15500.2|15500.7|15499.2|79
1651147730000|2022-04-28 12:08:50|15500.7|15499.2|15500|15498.5|15501|15499.2|15499.3|15497.8|135
1651147740000|2022-04-28 12:09:00|15499.3|15497.8|15499.7|15498.2|15500.7|15498.2|15497.4|15495.9|221
1651147750000|2022-04-28 12:09:10|15498.7|15497.2|15497.4|15495.9|15498.7|15497.2|15497.4|15495.9|137
1651147760000|2022-04-28 12:09:20|15497.7|15495.2|15497.4|15495.9|15497.7|15495.9|15494.4|15492.6|136
1651147770000|2022-04-28 12:09:30|15497.1|15494.6|15497.4|15495.9|15497.4|15495.9|15494.4|15492.9|514
1651147780000|2022-04-28 12:09:40|15498.7|15497.2|15499.7|15498.2|15499.7|15498.2|15498.7|15497.2|104
1651147790000|2022-04-28 12:09:50|15498.7|15497.2|15500.7|15499.2|15501.7|15500.2|15498.7|15497.2|205
1651147800000|2022-04-28 12:10:00|15499.7|15498.2|15500.7|15499.2|15501.7|15500.2|15499.7|15498.2|207
1651147810000|2022-04-28 12:10:10|15499.7|15498.2|15499.7|15498.2|15500.7|15499.2|15497.4|15495.9|516
1651147820000|2022-04-28 12:10:20|15498.7|15497.2|15496.4|15494.9|15499.7|15498.2|15496.4|15494.9|118
1651147830000|2022-04-28 12:10:30|15496.9|15495.4|15497.4|15495.9|15499.7|15498.2|15496.9|15495.4|550
1651147840000|2022-04-28 12:10:40|15496.4|15494.9|15491.4|15489.9|15496.4|15494.9|15491.4|15489.9|244
1651147850000|2022-04-28 12:10:50|15492.4|15490.9|15497.4|15495.9|15497.4|15495.9|15491.4|15490.9|227
1651147860000|2022-04-28 12:11:00|15496.4|15494.9|15499.7|15498.2|15499.7|15498.2|15496.4|15494.9|174
1651147870000|2022-04-28 12:11:10|15498.7|15497.2|15497.4|15495.9|15499.7|15498.2|15497.4|15495.9|162
1651147880000|2022-04-28 12:11:20|15498|15496.5|15495.4|15493.9|15498.7|15497.2|15495.4|15493.9|171
1651147890000|2022-04-28 12:11:30|15494.4|15492.9|15493.4|15491.9|15494.4|15492.9|15493.4|15491.9|206
1651147900000|2022-04-28 12:11:40|15494.4|15492.9|15492.4|15490.9|15494.4|15492.9|15492.4|15490.9|471
1651147910000|2022-04-28 12:11:50|15492.7|15491.2|15492.4|15490.9|15493.4|15491.9|15492.4|15490.6|988
1651147920000|2022-04-28 12:12:00|15493.4|15491.9|15491.4|15489.9|15493.4|15491.9|15491.4|15489.9|132
1651147930000|2022-04-28 12:12:10|15491.5|15488|15487.4|15485.9|15491.5|15488|15487.4|15485.9|955
1651147940000|2022-04-28 12:12:20|15487.1|15485.6|15484.4|15481.9|15487.4|15485.9|15483.4|15480.9|2327
1651147950000|2022-04-28 12:12:30|15483.4|15482.9|15485.4|15483.9|15485.4|15483.9|15483.4|15482.9|83
1651147960000|2022-04-28 12:12:40|15485.1|15483.6|15482.4|15480.9|15485.4|15483.9|15482.4|15480.9|147
1651147970000|2022-04-28 12:12:50|15483.4|15481.9|15486.4|15484.9|15486.4|15484.9|15483.1|15481.6|81
1651147980000|2022-04-28 12:13:00|15487.4|15483.9|15489.4|15487.9|15490.4|15488.9|15487.4|15483.9|222
1651147990000|2022-04-28 12:13:10|15490.4|15488.9|15492.4|15490.9|15493.7|15491.9|15490.4|15488.9|386
1651148000000|2022-04-28 12:13:20|15493.4|15491.9|15495.4|15493.9|15496.4|15493.9|15492.4|15490.9|430
1651148010000|2022-04-28 12:13:30|15494.4|15492.9|15495.4|15493.9|15495.4|15493.9|15493.4|15491.9|118
1651148020000|2022-04-28 12:13:40|15494.4|15492.9|15496.4|15494.9|15497.4|15495.9|15494.4|15492.6|1667
1651148030000|2022-04-28 12:13:50|15495.4|15493.9|15498.7|15497.2|15498.7|15497.2|15495.4|15493.6|249
1651148040000|2022-04-28 12:14:00|15497.4|15495.9|15492.4|15490.9|15497.4|15495.9|15492.4|15490.9|381
1651148050000|2022-04-28 12:14:10|15492|15490.5|15493.4|15491.9|15494.4|15492.9|15490.4|15488.9|330
1651148060000|2022-04-28 12:14:20|15494.4|15492.9|15494.4|15492.9|15494.4|15492.9|15493.9|15492.4|99
1651148070000|2022-04-28 12:14:30|15493.4|15491.9|15493.4|15491.9|15494.4|15492.9|15492.4|15490.9|112
1651148080000|2022-04-28 12:14:40|15492.4|15490.9|15494.4|15492.9|15494.4|15492.9|15492.4|15490.9|571
1651148090000|2022-04-28 12:14:50|15493.4|15491.9|15494.4|15492.9|15494.4|15492.9|15493.4|15491.9|41
1651148100000|2022-04-28 12:15:00|15494.1|15492.6|15494.4|15492.9|15494.7|15492.9|15493.4|15491.6|426
1651148110000|2022-04-28 12:15:10|||||||||23
1651148120000|2022-04-28 12:15:20|15493.4|15491.9|15495.4|15493.9|15495.4|15493.9|15493.4|15491.9|340
1651148130000|2022-04-28 12:15:30|15494.4|15492.9|15493.4|15491.9|15494.4|15493.9|15493.4|15491.6|92
1651148140000|2022-04-28 12:15:40|15494.4|15492.9|15496.4|15494.9|15496.4|15494.9|15493.4|15492.9|121
1651148150000|2022-04-28 12:15:50|15497.4|15495.9|15500.7|15499.2|15500.7|15499.2|15496.4|15494.9|229
1651148160000|2022-04-28 12:16:00|15499.7|15498.2|15499.7|15498.2|15501|15499.2|15499.7|15497.9|163
1651148170000|2022-04-28 12:16:10|15498.7|15497.2|15494.9|15493.4|15498.7|15497.2|15493.4|15491.9|296
1651148180000|2022-04-28 12:16:20|15495.4|15492.9|15495.4|15493.9|15496.7|15494.9|15494.4|15492.9|77
1651148190000|2022-04-28 12:16:30|15495.9|15494.4|15495.4|15493.9|15497.4|15495.9|15495.4|15493.9|98
1651148200000|2022-04-28 12:16:40|15496.7|15494.2|15496.4|15494.9|15496.7|15494.9|15496.4|15494.2|236
1651148210000|2022-04-28 12:16:50|15496.7|15494.2|15493.4|15491.9|15496.7|15494.9|15493.4|15491.9|393
1651148220000|2022-04-28 12:17:00|15492.4|15490.9|15493.4|15491.9|15493.4|15491.9|15492.4|15490.9|188
1651148230000|2022-04-28 12:17:10|15494.4|15492.9|15492.4|15490.9|15494.4|15492.9|15491.4|15489.9|147
1651148240000|2022-04-28 12:17:20|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|130
1651148250000|2022-04-28 12:17:30|15490.4|15488.9|15481.4|15479.9|15490.4|15488.9|15475.1|15473.6|594
1651148260000|2022-04-28 12:17:40|15482.4|15480.9|15483.4|15481.9|15483.4|15481.9|15479.1|15477.6|368
1651148270000|2022-04-28 12:17:50|15484.4|15482.5|15479.6|15478.1|15484.4|15482.9|15478.1|15476.6|439
1651148280000|2022-04-28 12:18:00|15480.1|15477.6|15478.1|15476.6|15481.4|15479.9|15478.1|15476.6|209
1651148290000|2022-04-28 12:18:10|15477.1|15475.6|15482.4|15480.9|15482.4|15480.9|15477.1|15475.6|229
1651148300000|2022-04-28 12:18:20|15479.7|15478.2|15482.9|15481.4|15483.4|15481.9|15479.1|15477.6|429
1651148310000|2022-04-28 12:18:30|15483.4|15481.9|15483.4|15481.9|15484.4|15482.9|15481.4|15479.9|894
1651148320000|2022-04-28 12:18:40|15482.4|15480.9|15481.4|15479.9|15482.4|15480.9|15478.1|15476.6|878
1651148330000|2022-04-28 12:18:50|15481.1|15479.6|15474.4|15472.9|15482.4|15480.9|15474.4|15472.9|454
1651148340000|2022-04-28 12:19:00|15473.1|15471.6|15473.1|15471.6|15475.1|15473.6|15472.1|15470.4|677
1651148350000|2022-04-28 12:19:10|15472.1|15470.6|15468.1|15466.6|15473.1|15471.6|15467.9|15466.4|500
1651148360000|2022-04-28 12:19:20|15469.1|15467.6|15470.1|15468.6|15472.7|15470.2|15468.1|15466.6|482
1651148370000|2022-04-28 12:19:30|15469.9|15467.4|15470.1|15468.6|15470.1|15468.6|15467.1|15465.6|277
1651148380000|2022-04-28 12:19:40|15471.1|15469.6|15473.1|15471.6|15475.1|15473.6|15470.1|15468.6|594
1651148390000|2022-04-28 12:19:50|15472.6|15471.1|15474.1|15472.6|15476.1|15474.6|15472.6|15471.1|243
1651148400000|2022-04-28 12:20:00|15473.1|15471.6|15468.1|15466.6|15474.1|15472.6|15468.1|15466.6|759
1651148410000|2022-04-28 12:20:10|15469.1|15467.6|15465.3|15463.8|15469.1|15467.6|15461|15459.5|431
1651148420000|2022-04-28 12:20:20|15466.3|15464.8|15465.3|15463.8|15468.3|15466.1|15465.3|15463.8|429
1651148430000|2022-04-28 12:20:30|15464.3|15462.8|15462|15460.5|15464.3|15462.8|15460|15458.5|523
1651148440000|2022-04-28 12:20:40|15462.7|15460.2|15461|15459.5|15462.7|15460.5|15460|15458.5|226
1651148450000|2022-04-28 12:20:50|15462|15460.5|15462|15459.5|15463.3|15461.5|15461|15459.5|227
1651148460000|2022-04-28 12:21:00|15465.3|15460.5|15470.1|15468.6|15470.1|15468.6|15465|15460.5|329
1651148470000|2022-04-28 12:21:10|15471.1|15469.6|15471.1|15469.6|15471.1|15469.6|15469.1|15467.6|127
1651148480000|2022-04-28 12:21:20|15470.6|15469.1|15469.6|15467.1|15473.1|15471.6|15468.9|15467.1|107
1651148490000|2022-04-28 12:21:30|15469.9|15468.4|15472.9|15471.4|15472.9|15471.4|15468.9|15467.4|284
1651148500000|2022-04-28 12:21:40|15473.9|15470.4|15474.9|15473.4|15475.9|15474.4|15473.9|15470.4|530
1651148510000|2022-04-28 12:21:50|15475.3|15473.8|15476.1|15474.6|15477.1|15475.6|15474.9|15473.4|367
1651148520000|2022-04-28 12:22:00|15476.9|15474.4|15477.1|15475.6|15477.4|15475.6|15476.1|15474.4|214
1651148530000|2022-04-28 12:22:10|15476.1|15474.6|15469.9|15468.4|15476.1|15474.6|15469.9|15468.4|329
1651148540000|2022-04-28 12:22:20|15470.9|15469.4|15470.9|15469.4|15470.9|15469.4|15468.9|15467.1|305
1651148550000|2022-04-28 12:22:30|15471.1|15469.6|15469.9|15468.4|15471.6|15469.9|15468.9|15467.4|635
1651148560000|2022-04-28 12:22:40|15470.9|15469.4|15473.9|15472.4|15473.9|15472.4|15470.9|15469.4|248
1651148570000|2022-04-28 12:22:50|15473.6|15472.1|15474.9|15473.4|15474.9|15473.4|15472.9|15471.4|165
1651148580000|2022-04-28 12:23:00|15473.9|15472.4|15474.9|15472.4|15474.9|15473.4|15473.9|15472.4|98
1651148590000|2022-04-28 12:23:10|15473.9|15472.6|15472.9|15471.4|15475.1|15473.4|15471.9|15470.4|61
1651148600000|2022-04-28 12:23:20|15474.1|15471.6|15475.9|15474.4|15475.9|15474.4|15473.9|15471.4|48
1651148610000|2022-04-28 12:23:30|15474.9|15473.4|15473.9|15472.4|15476.4|15474.9|15473.9|15472.4|763
1651148620000|2022-04-28 12:23:40|15474.9|15473.4|15471.9|15470.4|15474.9|15473.4|15470.9|15469.1|390
1651148630000|2022-04-28 12:23:50|15470.9|15469.4|15472.9|15471.4|15472.9|15471.4|15470.9|15469.4|246
1651148640000|2022-04-28 12:24:00|15473.9|15472.4|15473.9|15472.4|15475.1|15473.4|15473.9|15472.4|589
1651148650000|2022-04-28 12:24:10|15474.9|15473.4|15477.1|15475.6|15477.4|15475.9|15474.9|15473.4|550
1651148660000|2022-04-28 12:24:20|15476.6|15475.1|15474.9|15473.4|15477.1|15475.6|15474.9|15473.4|297
1651148670000|2022-04-28 12:24:30|15475.9|15474.4|15470.9|15469.4|15476.9|15474.6|15470.9|15469.4|207
1651148680000|2022-04-28 12:24:40|15472.1|15469.6|15469.9|15468.4|15472.1|15469.6|15469.9|15467.4|221
1651148690000|2022-04-28 12:24:50|15470.9|15469.4|15472.9|15471.4|15472.9|15471.4|15469.9|15468.4|142
1651148700000|2022-04-28 12:25:00|15473.9|15472.4|15469.9|15468.4|15474.4|15472.9|15469.9|15468.4|417
1651148710000|2022-04-28 12:25:10|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|47
1651148720000|2022-04-28 12:25:20|15470.9|15469.4|15468.9|15466.4|15470.9|15469.4|15467.9|15466.4|201
1651148730000|2022-04-28 12:25:30|15467.9|15467.4|15467.9|15466.4|15468.9|15467.4|15466.6|15464.4|255
1651148740000|2022-04-28 12:25:40|15467.1|15465.6|15467.9|15466.4|15469.1|15467.4|15467.1|15465.6|216
1651148750000|2022-04-28 12:25:50|15468.9|15467.4|15469.9|15468.4|15469.9|15468.4|15467.9|15466.4|80
1651148760000|2022-04-28 12:26:00|15468.9|15467.4|15468.9|15466.4|15469.9|15468.4|15467.9|15466.4|210
1651148770000|2022-04-28 12:26:10|15467.9|15465.4|15468.9|15466.4|15468.9|15467.4|15466.9|15465.4|81
1651148780000|2022-04-28 12:26:20|15468.1|15466.6|15469.9|15468.4|15470.1|15468.4|15467.9|15466.4|117
1651148790000|2022-04-28 12:26:30|15470.1|15467.6|15469.9|15468.4|15471.5|15470|15467.9|15466.4|429
1651148800000|2022-04-28 12:26:40|15470.1|15467.4|15467.9|15465.4|15470.1|15468.4|15467.9|15465.4|114
1651148810000|2022-04-28 12:26:50|15467.6|15466.4|15466.9|15465.4|15467.6|15466.4|15466.9|15464.4|170
1651148820000|2022-04-28 12:27:00|15467.9|15465.6|15465.9|15464.4|15468.1|15466.1|15465.9|15464.4|302
1651148830000|2022-04-28 12:27:10|15465.1|15463.4|15466.6|15465.1|15467.1|15465.4|15464.9|15463.1|418
1651148840000|2022-04-28 12:27:20|15466.9|15464.4|15465.9|15464.4|15467.9|15466.4|15465.9|15464.4|136
1651148850000|2022-04-28 12:27:30|15464.9|15463.4|15464.9|15463.4|15466.1|15464.4|15464.9|15463.4|714
1651148860000|2022-04-28 12:27:40|15463.3|15460.8|15463.9|15462.4|15464.9|15462.4|15463.3|15460.8|143
1651148870000|2022-04-28 12:27:50|15463.3|15461.8|15463.9|15462.4|15464.9|15463.4|15463.3|15461.8|486
1651148880000|2022-04-28 12:28:00|15464.9|15463.4|15466.9|15465.4|15466.9|15465.4|15464.9|15463.4|147
1651148890000|2022-04-28 12:28:10|15467.9|15466.4|15468.9|15467.4|15469.9|15468.4|15467.9|15466.4|88
1651148900000|2022-04-28 12:28:20|15467.9|15466.4|15468.9|15467.4|15468.9|15467.4|15467.9|15466.4|263
1651148910000|2022-04-28 12:28:30|15469.2|15466.4|15468.9|15467.4|15469.2|15467.4|15468.2|15466.4|74
1651148920000|2022-04-28 12:28:40|15469.9|15468.4|15468.9|15467.4|15470.9|15469.4|15468.9|15467.4|152
1651148930000|2022-04-28 12:28:50|15468.2|15466.4|15467.9|15465.4|15468.2|15466.7|15467.9|15465.4|342
1651148940000|2022-04-28 12:29:00|15467.3|15465.8|15469.3|15466.8|15469.3|15466.8|15467.3|15465.5|64
1651148950000|2022-04-28 12:29:10|15468.3||15468.3||15468.3||15468.3||46
1651148960000|2022-04-28 12:29:20|15468.6|15467.1|15468.3|15465.8|15468.6|15467.1|15467.3|15465.5|63
1651148970000|2022-04-28 12:29:30|15467.3|15466.8|15468.3|15465.8|15469.3|15467.8|15467.3|15465.8|169
1651148980000|2022-04-28 12:29:40|15468.6|15466.1|15469.3|15466.8|15469.3|15467.1|15468.3|15465.8|172
1651148990000|2022-04-28 12:29:50|15468.6|15467.1|15468.3|15466.8|15469.3|15467.8|15467.3|15465.5|65
1651149000000|2022-04-28 12:30:00|15468.6|15467.1|15472.3|15469.8|15472.3|15469.8|15466|15463.5|396
1651149010000|2022-04-28 12:30:10|15473.3|15470.8|15481.9|15479.4|15483.2|15481.4|15471.3|15469.8|700
1651149020000|2022-04-28 12:30:20|15480.9|15480.4|15477.3|15474.8|15482.9|15480.4|15474.3|15471.8|1523
1651149030000|2022-04-28 12:30:30|15475.3|15473.8|15474.3|15472.8|15478.3|15476.8|15472.3|15470.5|377
1651149040000|2022-04-28 12:30:40|15475.3|15473.8|15479.3|15477.8|15479.3|15477.8|15475.3|15473.5|371
1651149050000|2022-04-28 12:30:50|15479.6|15478.1|15480.9|15479.4|15482.3|15480.8|15479.3|15477.5|660
1651149060000|2022-04-28 12:31:00|15481.9|15480.4|15487.9|15486.4|15487.9|15486.4|15479.3|15477.8|722
1651149070000|2022-04-28 12:31:10|15488.2|15485.7|15483.9|15482.4|15488.2|15486.4|15482.9|15481.4|725
1651149080000|2022-04-28 12:31:20|15483.3|15481.8|15484.9|15483.4|15487.9|15486.4|15483.3|15481.8|335
1651149090000|2022-04-28 12:31:30|15485.9|15484.4|15487.9|15485.4|15487.9|15486.4|15484.9|15483.4|469
1651149100000|2022-04-28 12:31:40|15486.9|15486.1|15482.9|15480.4|15488.9|15487.4|15481.9|15480.4|442
1651149110000|2022-04-28 12:31:50|15481.9|15481.4|15487.9|15486.4|15488.9|15486.4|15481.9|15481.4|300
1651149120000|2022-04-28 12:32:00|15486.9|15485.4|15485.9|15484.4|15486.9|15485.4|15483.9|15482.4|451
1651149130000|2022-04-28 12:32:10|15486.9|15485.4|15484.9|15483.4|15488.9|15487.4|15484.9|15483.4|209
1651149140000|2022-04-28 12:32:20|15485.9|15483.7|15483.9|15482.4|15487.9|15486.4|15482.9|15481.4|274
1651149150000|2022-04-28 12:32:30|15482.9|15481.4|15484.9|15483.4|15485.9|15484.4|15481.9|15480.1|164
1651149160000|2022-04-28 12:32:40|15483.9|15482.4|15483.9|15482.4|15484.9|15483.4|15482.9|15481.4|258
1651149170000|2022-04-28 12:32:50|15484.2|15482.7|15486.9|15485.4|15488.9|15486.4|15482.9|15481.4|265
1651149180000|2022-04-28 12:33:00|15487.9|15486.4|15486.9|15485.4|15488.3|15486.8|15486.4|15484.4|302
1651149190000|2022-04-28 12:33:10|15487.6|15486.1|15483.9|15482.4|15487.9|15486.4|15481.9|15479.4|423
1651149200000|2022-04-28 12:33:20|15484.9|15482.1|15487.9|15486.4|15487.9|15486.4|15483.9|15482.1|120
1651149210000|2022-04-28 12:33:30|15488.9|15487.4|15489.9|15488.4|15490.9|15489.4|15488.9|15486.4|91
1651149220000|2022-04-28 12:33:40|15490.9|15489.4|15489.9|15488.4|15490.9|15489.4|15488.9|15487.4|285
1651149230000|2022-04-28 12:33:50|15490.9|15488.7|15492.9|15491.4|15493.2|15491.4|15489.9|15488.4|768
1651149240000|2022-04-28 12:34:00|15491.9|15490.4|15496.2|15494.7|15497.4|15495.7|15491.9|15490.4|418
1651149250000|2022-04-28 12:34:10|15497.2|15495.7|15493.9|15491.4|15498.4|15496.9|15491.9|15490.1|885
1651149260000|2022-04-28 12:34:20|15493.6|15492.1|15492.9|15491.4|15497.2|15495.7|15491.9|15490.4|255
1651149270000|2022-04-28 12:34:30|15493.9|15492.4|15491.9|15490.4|15495.9|15494.4|15491.9|15490.4|141
1651149280000|2022-04-28 12:34:40|15492.9|15491.4|15490.9|15489.4|15492.9|15491.4|15490.3|15488.8|187
1651149290000|2022-04-28 12:34:50|15489.9|15488.4|15492.9|15491.4|15493.2|15491.4|15489.9|15488.4|300
1651149300000|2022-04-28 12:35:00|15493.9|15492.4|15492.9|15491.4|15494.9|15493.4|15491.9|15490.4|135
1651149310000|2022-04-28 12:35:10|15493.9|15492.4|15491.9|15490.4|15494.9|15493.4|15489.9|15488.4|346
1651149320000|2022-04-28 12:35:20|15490.9|15489.4|15493.9|15492.4|15494.9|15493.4|15490.9|15489.4|111
1651149330000|2022-04-28 12:35:30|15494.3|15492.8|15492.9|15491.4|15494.9|15493.4|15491.9|15490.4|272
1651149340000|2022-04-28 12:35:40|15493.2|15490.7|15488.9|15487.4|15493.2|15491.4|15486.9|15485.4|214
1651149350000|2022-04-28 12:35:50|15487.9|15486.4|15486.9|15484.4|15488.9|15487.4|15486.9|15484.4|178
1651149360000|2022-04-28 12:36:00|15486.2|15484.7|15486.9|15485.4|15486.9|15485.4|15484.9|15483.4|178
1651149370000|2022-04-28 12:36:10|15485.9|15484.4|15487.9|15486.4|15489.9|15488.4|15484.9|15483.4|256
1651149380000|2022-04-28 12:36:20|15486.9|15485.4|15486.9|15485.4|15488.2|15486.4|15485.4|15483.9|214
1651149390000|2022-04-28 12:36:30|15487.9|15486.4|15491.3|15489.8|15491.9|15490.4|15486.9|15486.4|177
1651149400000|2022-04-28 12:36:40|15491.9|15490.4|15488.9|15486.4|15491.9|15490.4|15487.6|15486.1|182
1651149410000|2022-04-28 12:36:50|15488.6|15487.1|15491.9|15490.4|15491.9|15490.4|15487.9|15486.4|97
1651149420000|2022-04-28 12:37:00|15492.9|15491.4|15490.9|15489.4|15493.9|15492.4|15490.9|15489.1|184
1651149430000|2022-04-28 12:37:10|15492.9|15491.4|15493.9|15492.4|15493.9|15492.4|15491.9|15490.4|78
1651149440000|2022-04-28 12:37:20|15492.9|15491.4|15490.9|15489.4|15492.9|15491.4|15488.9|15487.4|113
1651149450000|2022-04-28 12:37:30|15489.9|15488.4|15491.9|15490.4|15491.9|15490.4|15487.6|15486.1|148
1651149460000|2022-04-28 12:37:40|15490.9|15489.4|15486.9|15485.4|15491.9|15489.7|15485.9|15483.4|206
1651149470000|2022-04-28 12:37:50|15485.9|15484.4|15486.9|15485.4|15487.9|15486.4|15483.9|15482.4|111
1651149480000|2022-04-28 12:38:00|15486.6|15485.1|15481.9|15480.4|15487.2|15485.4|15480.9|15479.4|216
1651149490000|2022-04-28 12:38:10|15482.9|15479.7|15481.9|15480.4|15483.9|15481.4|15480.9|15479.1|183
1651149500000|2022-04-28 12:38:20|15480.9|15479.4|15477.3|15475.8|15480.9|15479.4|15476.3|15474.8|497
1651149510000|2022-04-28 12:38:30|15476.3|15474.8|15476.3|15474.8|15478.3|15476.8|15476.3|15473.8|347
1651149520000|2022-04-28 12:38:40|15475.3|15473.8|15473.3|15470.8|15477.3|15475.8|15472.3|15470.8|236
1651149530000|2022-04-28 12:38:50|15474.3|15471.8|15477.3|15475.8|15477.3|15475.8|15474.3|15471.8|258
1651149540000|2022-04-28 12:39:00|15476.3|15474.8|15471.3|15469.8|15476.3|15474.8|15471.3|15469.8|118
1651149550000|2022-04-28 12:39:10|15472.3|15470.8|15475.3|15473.8|15476.3|15474.8|15470.3|15468.8|177
1651149560000|2022-04-28 12:39:20|15474.3|15472.8|15477.3|15475.8|15478.3|15476.8|15474.3|15472.8|227
1651149570000|2022-04-28 12:39:30|15476.3|15474.8|15476.3|15474.8|15477.8|15476.3|15475.3|15473.8|182
1651149580000|2022-04-28 12:39:40|15477.3|15475.8|15477.3|15475.8|15478.3|15476.8|15476.3|15474.8|164
1651149590000|2022-04-28 12:39:50|15476.6|15474.1|15475.3|15473.8|15477|15474.8|15473.3|15471.8|127
1651149600000|2022-04-28 12:40:00|15474.3|15472.8|15476.3|15474.8|15477.3|15475.8|15473.3|15471.8|260
1651149610000|2022-04-28 12:40:10|15477|15475.5|15476.3|15473.8|15478.3|15476.8|15475.3|15473.8|250
1651149620000|2022-04-28 12:40:20|15476|15474.5|15473.3|15471.8|15476.3|15474.8|15473.3|15471.8|32
1651149630000|2022-04-28 12:40:30|15472.3|15470.8|15472.3|15470.8|15473.3|15471.8|15471.3|15469.8|256
1651149640000|2022-04-28 12:40:40|15471.3|15469.8|15471.3|15469.8|15472.3|15470.8|15471.3|15469.8|949
1651149650000|2022-04-28 12:40:50|15471.9|15470.4|15477.2|15475.7|15477.2|15475.7|15470.9|15469.1|208
1651149660000|2022-04-28 12:41:00|15478.2|15476.7|15474.9|15473.4|15479.2|15477.7|15474.9|15473.4|190
1651149670000|2022-04-28 12:41:10|15473.9|15472.4|15477.2|15475.7|15477.4|15475.7|15473.9|15472.4|133
1651149680000|2022-04-28 12:41:20|15478.2|15476.7|15479.2|15477.7|15479.2|15477.7|15474.9|15473.4|390
1651149690000|2022-04-28 12:41:30|15478.2|15476.7|15476.2|15474.7|15478.4|15476.9|15473.9|15472.4|423
1651149700000|2022-04-28 12:41:40|15477.2|15475.7|15475.2|15473.7|15478.9|15477.4|15475.2|15473.7|249
1651149710000|2022-04-28 12:41:50|15474.9|15473.4|15474.9|15473.4|15475.9|15474.4|15473.9|15472.4|211
1651149720000|2022-04-28 12:42:00|15475.9|15474.4|15473.9|15472.4|15476.6|15475.1|15473.9|15472.4|216
1651149730000|2022-04-28 12:42:10|15474.9|15473.4|15477.2|15474.7|15478.4|15476.7|15474.9|15473.4|260
1651149740000|2022-04-28 12:42:20|15476.2|15474.2|15475.9|15474.4|15476.2|15474.7|15473.9|15472.4|99
1651149750000|2022-04-28 12:42:30|15474.9|15473.4|15478.2|15476.7|15478.2|15476.7|15473.9|15472.4|635
1651149760000|2022-04-28 12:42:40|15479.2|15477.7|15480.2|15478.7|15480.2|15478.7|15477.2|15475.7|177
1651149770000|2022-04-28 12:42:50|15481|15479.5|15479.2|15477.7|15481.4|15479.9|15477.2|15475.7|116
1651149780000|2022-04-28 12:43:00|15480.2|15478.7|15478.2|15476.7|15480.2|15478.7|15477.2|15475.7|268
1651149790000|2022-04-28 12:43:10|15477.2|15475.7|15476.2|15474.7|15477.2|15475.7|15475.2|15473.4|31
1651149800000|2022-04-28 12:43:20|15475.2|15473.7|15474.9|15473.4|15477.2|15475.7|15473.9|15472.4|195
1651149810000|2022-04-28 12:43:30|15473.9|15472.4|15473.9|15471.4|15474.4|15472.9|15472.9|15471.4|67
1651149820000|2022-04-28 12:43:40|15474.9|15472.4|15474.9|15473.4|15474.9|15473.4|15473.9|15472.4|107
1651149830000|2022-04-28 12:43:50|15475.2|15473.7|15476.2|15474.7|15477.2|15475.7|15475.2|15473.7|48
1651149840000|2022-04-28 12:44:00|15475.2|15473.7|15474.9|15473.4|15476.2|15474.7|15474.9|15473.4|104
1651149850000|2022-04-28 12:44:10|15475.9|15474.4|15476.2|15474.7|15477.2|15475.7|15475.9|15474.4|54
1651149860000|2022-04-28 12:44:20|15475.9|15474.4|15479.2|15477.7|15479.2|15477.7|15475.9|15474.4|146
1651149870000|2022-04-28 12:44:30|15478.2|15476.7|15483.4|15481.9|15484.4|15482.9|15478.2|15476.7|214
1651149880000|2022-04-28 12:44:40|15482.4|15480.9|15483.4|15481.9|15486.4|15484.9|15481.4|15479.9|474
1651149890000|2022-04-28 12:44:50|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|27
1651149900000|2022-04-28 12:45:00|15484|15482.5|15477.2|15475.7|15484.4|15482.5|15477.2|15475.7|129
1651149910000|2022-04-28 12:45:10|15478.2|15476.7|15480.2|15478.7|15480.2|15478.7|15477.2|15475.7|116
1651149920000|2022-04-28 12:45:20|15479.2|15477.7|15482.4|15480.9|15483.4|15480.9|15479.2|15477.7|166
1651149930000|2022-04-28 12:45:30|15482|15480.5|15477.2|15475.7|15482.4|15480.5|15477.2|15475.7|72
1651149940000|2022-04-28 12:45:40|15478.2|15476.7|15475.9|15474.4|15479.2|15476.7|15475.2|15473.7|140
1651149950000|2022-04-28 12:45:50|15476.2|15474.7|15471.9|15470.4|15476.2|15474.7|15469.9|15468.4|156
1651149960000|2022-04-28 12:46:00|15472.9|15471.4|15470.9|15469.4|15472.9|15471.4|15470.9|15469.4|233
1651149970000|2022-04-28 12:46:10|15469.9|15468.4|15470.9|15469.4|15473.9|15472.4|15469.9|15468.4|292
1651149980000|2022-04-28 12:46:20|15471.9|15468.4|15469.9|15468.4|15471.9|15469.4|15468.9|15467.4|127
1651149990000|2022-04-28 12:46:30|15468.9|15467.4|15468.9|15466.4|15468.9|15467.4|15466.9|15465.4|154
1651150000000|2022-04-28 12:46:40|15467.9|15465.9|15468.9|15467.4|15469.2|15467.4|15465.9|15464.4|300
1651150010000|2022-04-28 12:46:50|15469.9|15468.4|15467.9|15466.4|15469.9|15468.4|15466.9|15465.4|197
1651150020000|2022-04-28 12:47:00|15466.9|15465.4|15469.9|15468.4|15470.9|15469.4|15466.9|15465.4|462
1651150030000|2022-04-28 12:47:10|15470.9|15469.4|15468.9|15467.4|15470.9|15469.4|15467.9|15466.4|108
1651150040000|2022-04-28 12:47:20|15468.6|15466.4|15469.9|15468.4|15470.9|15469.4|15467.9|15466.1|213
1651150050000|2022-04-28 12:47:30|15470.9|15469.4|15471.9|15469.4|15473.2|15471.4|15469.9|15468.4|202
1651150060000|2022-04-28 12:47:40|15470.9|15470.4|15471.9|15470.4|15471.9|15470.4|15470.6|15468.1|62
1651150070000|2022-04-28 12:47:50|15472.9|15471.4|15472.9|15471.4|15474.2|15472.4|15470.9|15469.4|276
1651150080000|2022-04-28 12:48:00|15473.9|15472.4|15473.9|15472.4|15473.9|15472.4|15472.9|15471.4|105
1651150090000|2022-04-28 12:48:10|15473.6|15471.4|15475.9|15474.4|15475.9|15474.4|15472.9|15471.4|70
1651150100000|2022-04-28 12:48:20|15476.9|15475.4|15474.9|15473.4|15476.9|15475.4|15474.9|15473.4|258
1651150110000|2022-04-28 12:48:30|15473.9|15472.4|15473.9|15472.4|15474.9|15473.4|15473.9|15472.4|36
1651150120000|2022-04-28 12:48:40|15474.4|15471.4|15472.9|15471.4|15474.9|15473.4|15472.9|15471.4|133
1651150130000|2022-04-28 12:48:50|15470.9|15469.4|15466.9|15465.4|15470.9|15469.4|15466.9|15465.4|332
1651150140000|2022-04-28 12:49:00|15467.9|15465.7|15464.9|15463.4|15467.9|15465.7|15464.9|15463.4|174
1651150150000|2022-04-28 12:49:10|15465.9|15464.4|15465.9|15464.4|15467.9|15466.4|15463.9|15462.4|130
1651150160000|2022-04-28 12:49:20|15466.9|15464.7|15459.3|15456.8|15466.9|15464.7|15459.3|15456.8|244
1651150170000|2022-04-28 12:49:30|15461.6|15457.8|15458.3|15456.8|15463.9|15462.4|15458.3|15456.8|358
1651150180000|2022-04-28 12:49:40|15458.6|15456.1|15460.6|15459.1|15461.6|15460.1|15458.3|15456.1|336
1651150190000|2022-04-28 12:49:50|15459.6|15458.1|15461.6|15460.1|15462.9|15461.1|15459.6|15458.1|293
1651150200000|2022-04-28 12:50:00|15462.6|15461.1|15457.3|15455.8|15462.6|15461.1|15457.3|15455.5|206
1651150210000|2022-04-28 12:50:10|15456.3|15454.8|15458.3|15456.8|15459.3|15457.8|15456.3|15454.8|176
1651150220000|2022-04-28 12:50:20|15459.3|15457.8|15462.6|15461.1|15462.6|15461.1|15459.3|15456.8|296
1651150230000|2022-04-28 12:50:30|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15461.6|15460.1|144
1651150240000|2022-04-28 12:50:40|15462.6|15461.1|15461.6|15460.1|15463.9|15462.1|15461.6|15460.1|137
1651150250000|2022-04-28 12:50:50|15460.6|15459.1|15461.6|15460.1|15463.9|15462.4|15460.6|15459.1|160
1651150260000|2022-04-28 12:51:00|15462.6|15461.1|15460.6|15459.1|15463.9|15462.4|15459.6|15458.1|104
1651150270000|2022-04-28 12:51:10|15459.6|15458.1|15458.3|15456.8|15459.6|15458.1|15457.3|15455.5|125
1651150280000|2022-04-28 12:51:20|15457.3|15455.8|15458.3|15456.8|15458.3|15456.8|15456.3|15454.8|234
1651150290000|2022-04-28 12:51:30|15457.3|15455.8|15456.3|15454.8|15458.6|15456.8|15456.3|15453.8|270
1651150300000|2022-04-28 12:51:40|15455.3|15453.8|15453.3|15451.8|15455.6|15453.8|15452.3|15450.8|235
1651150310000|2022-04-28 12:51:50|15452.3|15450.8|15458.3|15456.8|15458.3|15456.8|15452.3|15450.8|374
1651150320000|2022-04-28 12:52:00|15457.8|15456.3|15459.3|15457.8|15460.6|15459.1|15457.3|15455.8|107
1651150330000|2022-04-28 12:52:10|15459.9|15458.4|15460.6|15459.1|15460.6|15459.1|15459.3|15457.8|231
1651150340000|2022-04-28 12:52:20|15461.6|15460.1|15460.6|15459.1|15461.6|15460.1|15459.6|15458.1|93
1651150350000|2022-04-28 12:52:30|15459.6|15458.1|15460.3|15458.8|15460.3|15458.8|15458.3|15456.8|246
1651150360000|2022-04-28 12:52:40|15460.6|15457.8|15461.6|15460.1|15461.6|15460.1|15460.6|15457.8|66
1651150370000|2022-04-28 12:52:50|15462.6|15461.1|15459.3|15457.8|15462.6|15461.1|15459.3|15457.8|94
1651150380000|2022-04-28 12:53:00|15459.6|15458.1|15458.3|15456.8|15459.9|15458.4|15457.3|15455.8|412
1651150390000|2022-04-28 12:53:10|15459.3|15457.8|15459.3|15457.8|15459.6|15457.8|15458.3|15456.8|228
1651150400000|2022-04-28 12:53:20|15458.3|15456.8|15459.3|15457.8|15459.3|15457.8|15458.3|15456.8|96
1651150410000|2022-04-28 12:53:30|15458.3|15456.8|15458.3|15456.8|15458.6|15457.8|15457.3|15455.8|102
1651150420000|2022-04-28 12:53:40|15457.6|15456.1|15454.3|15452.8|15457.6|15456.1|15454.3|15452.8|97
1651150430000|2022-04-28 12:53:50|15453.3|15451.8|15455.3|15453.8|15455.3|15453.8|15453.3|15451.8|154
1651150440000|2022-04-28 12:54:00|15455|15452.8|15451.6|15450.1|15455.3|15453.8|15451.6|15450.1|209
1651150450000|2022-04-28 12:54:10|15451.3|15449.8|15452.3|15450.8|15453.3|15451.8|15451.3|15449.8|265
1651150460000|2022-04-28 12:54:20|15451.9|15450.4|15452.3|15450.8|15453.9|15452.4|15449.3|15447.8|267
1651150470000|2022-04-28 12:54:30|15453.3|15451.8|15452.9|15451.4|15453.3|15451.8|15452.9|15451.4|90
1651150480000|2022-04-28 12:54:40|15453.3|15451.8|15451.3|15449.8|15453.3|15451.8|15451.3|15449.8|171
1651150490000|2022-04-28 12:54:50|15450.9|15449.4|15453.3|15451.8|15453.3|15451.8|15450.3|15448.8|221
1651150500000|2022-04-28 12:55:00|15454.4|15452.9|15453.3|15451.8|15454.4|15452.9|15452.9|15451.4|358
1651150510000|2022-04-28 12:55:10|15454.3|15452.8|15454.3|15452.8|15455.6|15453.8|15454.3|15452.8|101
1651150520000|2022-04-28 12:55:20|15453.3|15451.8|15452.3|15450.8|15453.3|15451.8|15450.3|15448.8|223
1651150530000|2022-04-28 12:55:30|15451.3|15449.8|15451.3|15449.8|15451.3|15449.8|15450.3|15448.8|100
1651150540000|2022-04-28 12:55:40|15450.3|15448.8|15451.3|15449.8|15451.3|15449.8|15450.3|15448.8|133
1651150550000|2022-04-28 12:55:50|15452.3|15450.8|15451.3|15449.8|15452.3|15450.8|15451.3|15449.8|113
1651150560000|2022-04-28 12:56:00|15450.3|15448.8|15450.9|15449.4|15450.9|15449.4|15450.3|15448.8|50
1651150570000|2022-04-28 12:56:10|15451.3|15449.8|15454.3|15452.8|15454.3|15452.8|15451.3|15449.8|128
1651150580000|2022-04-28 12:56:20|15453.3|15451.8|15453.3|15451.8|15455.3|15453.8|15453.3|15451.8|320
1651150590000|2022-04-28 12:56:30|15452.3|15450.8|15455.3|15453.8|15455.3|15453.8|15452.3|15450.8|113
1651150600000|2022-04-28 12:56:40|15456.3|15454.8|15456.3|15453.8|15456.3|15454.8|15454.9|15453.4|96
1651150610000|2022-04-28 12:56:50|15455.3|15454.8|15456.3|15454.8|15457.3|15455.8|15455.3|15454.8|113
1651150620000|2022-04-28 12:57:00|15455.3|15453.8|15456.3|15454.8|15456.3|15454.8|15454.3|15452.8|237
1651150630000|2022-04-28 12:57:10|15457.3|15455.8|15457.3|15455.8|15457.3|15455.8|15457.3|15455.8|6
1651150640000|2022-04-28 12:57:20|15458.3|15456.8|15458.3|15456.8|15458.3|15456.8|15457.8|15456.3|41
1651150650000|2022-04-28 12:57:30|15458.6|15456.1|15456.3|15454.8|15458.6|15456.8|15455.3|15453.8|197
1651150660000|2022-04-28 12:57:40|15455.3|15453.8|15456.3|15454.8|15457.3|15455.8|15455.3|15453.8|43
1651150670000|2022-04-28 12:57:50|15457.3|15455.8|15458.3|15456.8|15459.3|15457.8|15456.3|15454.8|299
1651150680000|2022-04-28 12:58:00|15457.3|15455.8|15458.3|15456.8|15458.3|15456.8|15457.3|15455.8|95
1651150690000|2022-04-28 12:58:10|15457.3|15455.8|15456.9|15455.4|15458.3|15456.8|15456.9|15455.4|54
1651150700000|2022-04-28 12:58:20|15457.3|15455.8|15456.3|15454.8|15457.3|15455.8|15455.3|15453.8|88
1651150710000|2022-04-28 12:58:30|15457.3|15455.8|15459.3|15457.8|15459.3|15457.8|15457.3|15455.8|130
1651150720000|2022-04-28 12:58:40|15458.3|15456.8|15455.3|15453.8|15458.3|15456.8|15455.3|15453.8|55
1651150730000|2022-04-28 12:58:50|15454.3|15452.8|15454.3|15452.8|15454.3|15452.8|15452.3|15450.8|170
1651150740000|2022-04-28 12:59:00|15453.8|15452.3|15454.8|15453.3|15455.8|15453.3|15453.8|15452.3|343
1651150750000|2022-04-28 12:59:10|15455.8||15454.8||15455.8||15454.8||67
1651150760000|2022-04-28 12:59:20|||||||||58
1651150770000|2022-04-28 12:59:30|15455.8|15454|15456.8|15455.3|15458.8|15457.3|15455.5|15454|64
1651150780000|2022-04-28 12:59:40|15457.8|15456.3|15456.5|15454|15458.8|15457.3|15455.8|15454|51
1651150790000|2022-04-28 12:59:50|15455.8|15454.3|15454.8|15453.3|15455.8|15454.3|15453.8|15452.3|206
1651150800000|2022-04-28 13:00:00|15455.8|15452.3|15453.8|15452.3|15455.8|15454.3|15453.8|15452.3|96
1651150810000|2022-04-28 13:00:10|15454.8|15453.3|15449.5|15448|15455.8|15454.3|15449.5|15448|208
1651150820000|2022-04-28 13:00:20|15448.5|15447|15448.5|15447|15449.5|15448|15447.5|15446|179
1651150830000|2022-04-28 13:00:30|15449.5|15448|15451.8|15450.3|15452.8|15451.3|15448.5|15447|235
1651150840000|2022-04-28 13:00:40|15452.8|15451.3|15452.8|15451.3|15453.8|15452.3|15452.8|15451.3|157
1651150850000|2022-04-28 13:00:50|15451.8|15450.3|15452.8|15450.3|15452.8|15451.3|15451.8|15450.3|84
1651150860000|2022-04-28 13:01:00|15451.8|15451.3|15451.5|15449|15453|15451.3|15450.8|15449|264
1651150870000|2022-04-28 13:01:10|15451.8|15450|15453.8|15452.3|15453.8|15452.3|15451.5|15449.3|164
1651150880000|2022-04-28 13:01:20|15454.8|15453.3|15455.8|15454.3|15455.8|15454.3|15454.8|15453.3|163
1651150890000|2022-04-28 13:01:30|15455.3|15453.8|15452.8|15451.3|15455.3|15453.8|15452.8|15451.3|215
1651150900000|2022-04-28 13:01:40|15451.8|15450.3|15450.5|15449|15451.8|15450.3|15449.5|15447.7|170
1651150910000|2022-04-28 13:01:50|15451.8|15450.3|15454.8|15453.3|15454.8|15453.3|15451.8|15450.3|197
1651150920000|2022-04-28 13:02:00|15453.8|15452.3|15453.8|15452.3|15454.8|15453.3|15452.8|15451.3|101
1651150930000|2022-04-28 13:02:10|15454.8|15453.3|15455.8|15454.3|15456.8|15455.3|15454.8|15452.3|97
1651150940000|2022-04-28 13:02:20|15456.8|15453.3|15455.8|15454.3|15456.8|15455.3|15455.8|15453.3|57
1651150950000|2022-04-28 13:02:30|15454.8|15453.3|15454.8|15453.3|15454.8|15453.3|15453.8|15452.3|130
1651150960000|2022-04-28 13:02:40|15453.8|15452.3|15449.5|15448|15454.8|15453.3|15449.5|15448|270
1651150970000|2022-04-28 13:02:50|15448.5|15447|15447.5|15446|15448.5|15447|15445.5|15444|237
1651150980000|2022-04-28 13:03:00|15446.5|15445|15445.5|15444|15447.5|15446|15444.2|15442.7|236
1651150990000|2022-04-28 13:03:10|15444.2|15442.7|15441.2|15439.7|15445.5|15444|15441.2|15439.7|217
1651151000000|2022-04-28 13:03:20|15442.2|15440.7|15443.2|15441.7|15444.2|15442.7|15441.2|15439.7|449
1651151010000|2022-04-28 13:03:30|15444.2|15440.7|15443.2|15441.7|15444.2|15441.7|15441.2|15439.7|345
1651151020000|2022-04-28 13:03:40|15442.2|15440.7|15445.5|15444|15445.5|15444|15442.2|15440.7|148
1651151030000|2022-04-28 13:03:50|15446.5|15445|15445.5|15444|15446.8|15445|15445.5|15444|821
1651151040000|2022-04-28 13:04:00|15444.8|15443.3|15449.3|15446.8|15449.3|15447.8|15444.2|15442.7|114
1651151050000|2022-04-28 13:04:10|15448.3|15447.8|15446.3|15444.8|15449|15447.8|15444|15442.5|129
1651151060000|2022-04-28 13:04:20|15445|15443.5|15441.8|15440.3|15446.3|15444.8|15441.8|15440.3|118
1651151070000|2022-04-28 13:04:30|15440.8|15439.3|15445|15443.5|15445|15443.5|15440.8|15439.3|367
1651151080000|2022-04-28 13:04:40|15445.6|15444.1|15443.8|15441.3|15446.3|15444.8|15442.8|15441.3|163
1651151090000|2022-04-28 13:04:50|15445|15442.3|15444|15442.5|15445|15443.5|15443|15441.5|225
1651151100000|2022-04-28 13:05:00|15445|15443.5|15447.3|15445.8|15447.3|15445.8|15445|15443.5|185
1651151110000|2022-04-28 13:05:10|15446.3|15444.8|15447.6|15446.1|15447.6|15446.1|15446.3|15444.8|109
1651151120000|2022-04-28 13:05:20|15448.3|15446.8|15446.3|15444.8|15449.3|15447.8|15446.3|15444.5|368
1651151130000|2022-04-28 13:05:30|15447.3|15445.8|15446.3|15444.8|15448.3|15446.8|15446.3|15444.8|341
1651151140000|2022-04-28 13:05:40|15445|15443.5|15445|15443.5|15447.3|15445.8|15444|15442.5|123
1651151150000|2022-04-28 13:05:50|15444.6|15443.1|15441.8|15440.3|15445|15443.5|15440.8|15439.3|388
1651151160000|2022-04-28 13:06:00|15441|15439.5|15442.8|15440.3|15442.8|15441.3|15439.8|15438.3|511
1651151170000|2022-04-28 13:06:10|15441.8|15441.3|15442.8|15441.3|15444|15442.5|15440.8|15439.3|60
1651151180000|2022-04-28 13:06:20|15443.8|15442.3|15446.3|15444.8|15447.3|15445.8|15443|15441.5|292
1651151190000|2022-04-28 13:06:30|15445|15443.8|15446.3|15444.8|15446.3|15444.8|15444|15442.5|137
1651151200000|2022-04-28 13:06:40|15445.6|15444.1|15446.3|15444.8|15446.6|15444.8|15445|15443.5|84
1651151210000|2022-04-28 13:06:50|15447.3|15445.8|15446.3|15444.8|15448.3|15446.8|15446.3|15444.8|199
1651151220000|2022-04-28 13:07:00|15447.3|15445.8|15447.3|15445.8|15448.3|15446.8|15446.3|15444.8|288
1651151230000|2022-04-28 13:07:10|15448.3|15446.8|15445|15443.5|15448.3|15446.8|15445|15443.5|156
1651151240000|2022-04-28 13:07:20|15446|15444.5|15446.3|15444.8|15447.3|15445.8|15445|15443.5|135
1651151250000|2022-04-28 13:07:30|15445.6|15444.1|15442.8|15441.3|15445.6|15444.1|15441.8|15440.3|125
1651151260000|2022-04-28 13:07:40|15443.8|15442.3|15445|15443.5|15445|15443.5|15442.8|15441.3|235
1651151270000|2022-04-28 13:07:50|15444|15442.5|15442.8|15441.3|15445.3|15443.5|15442.8|15441.3|72
1651151280000|2022-04-28 13:08:00|15443.8|15442.3|15441.8|15440.3|15443.8|15442.3|15440.8|15439.3|225
1651151290000|2022-04-28 13:08:10|15442.8|15441.3|15441.8|15440.3|15443.8|15442.3|15441.8|15440.3|150
1651151300000|2022-04-28 13:08:20|15442.8|15441.3|15444|15441.5|15444|15442.3|15441.8|15440.3|241
1651151310000|2022-04-28 13:08:30|15443.8|15441.3|15441.8|15440.3|15444|15442.3|15440.8|15439.3|85
1651151320000|2022-04-28 13:08:40|15440.8|15439.3|15442.8|15441.3|15443.8|15442.3|15440.8|15439.3|264
1651151330000|2022-04-28 13:08:50|15443.8|15442.3|15442.3|15440.8|15443.8|15442.3|15442.3|15440.8|165
1651151340000|2022-04-28 13:09:00|15441.8|15440.3|15439.8|15438.3|15442.8|15441.3|15439.8|15438.3|81
1651151350000|2022-04-28 13:09:10|15440.8|15439.3|15444|15441.5|15445|15443.5|15439.8|15438.3|358
1651151360000|2022-04-28 13:09:20|15442.8|15441.3|15444|15442.5|15444|15442.5|15442.8|15441.3|40
1651151370000|2022-04-28 13:09:30|15445|15443.5|15444|15442.5|15445|15443.5|15444|15442.5|166
1651151380000|2022-04-28 13:09:40|15446.3|15444.8|15448.3|15446.8|15448.3|15446.8|15446.3|15444.8|213
1651151390000|2022-04-28 13:09:50|15449.3|15447.8|15448.3|15446.8|15450.3|15448.8|15448.3|15446.8|164
1651151400000|2022-04-28 13:10:00|15449.3|15447.1|15451.3|15448.8|15451.3|15449.8|15449.3|15447.1|207
1651151410000|2022-04-28 13:10:10|15450.6|15449.1|15449.3|15447.8|15450.6|15449.1|15449.3|15447.8|137
1651151420000|2022-04-28 13:10:20|15448.3|15446.8|15450.3|15448.8|15450.3|15448.8|15448.3|15446.8|49
1651151430000|2022-04-28 13:10:30|15450.9|15449.4|15453.3|15451.8|15453.3|15451.8|15450.9|15449.4|230
1651151440000|2022-04-28 13:10:40|15453.6|15450.8|15453.8|15452.3|15454.3|15452.3|15452.3|15450.8|170
1651151450000|2022-04-28 13:10:50|15454.3|15452.8|15456.3|15454.8|15456.3|15454.8|15454.3|15451.8|484
1651151460000|2022-04-28 13:11:00|15455.3|15453.8|15455.3|15453.8|15456.3|15454.8|15455.3|15453.8|276
1651151470000|2022-04-28 13:11:10|15456|15454.5|15455.3|15453.8|15456.3|15454.8|15455.3|15453.8|195
1651151480000|2022-04-28 13:11:20|15454.3|15452.8|15453.3|15451.8|15455.3|15453.8|15452.9|15450.5|255
1651151490000|2022-04-28 13:11:30|15452.3|15450.8|15450.3|15448.8|15452.3|15450.8|15450.3|15448.8|67
1651151500000|2022-04-28 13:11:40|15449.9|15448.4|15449.3|15447.8|15450.3|15448.8|15449.3|15447.5|285
1651151510000|2022-04-28 13:11:50|15449.8|15448.3|15449.3|15447.8|15451.3|15449.8|15449.3|15447.8|272
1651151520000|2022-04-28 13:12:00|15450.3|15446.8|15451.3|15449.8|15451.3|15449.8|15450.3|15446.8|125
1651151530000|2022-04-28 13:12:10|15450.3|15448.8|15450.3|15448.8|15451.3|15449.8|15449.3|15447.8|245
1651151540000|2022-04-28 13:12:20|15450.6|15449.1|15451.6|15449.1|15451.6|15449.8|15450.3|15448.6|59
1651151550000|2022-04-28 13:12:30|15450.3|15448.8|15450.3|15448.8|15451.3|15449.8|15450.3|15448.8|122
1651151560000|2022-04-28 13:12:40|15449.3|15447.8|15451.3|15448.8|15451.3|15449.8|15449.3|15447.8|317
1651151570000|2022-04-28 13:12:50|15451|15449.5|15453.3|15451.8|15453.3|15451.8|15451|15449.5|141
1651151580000|2022-04-28 13:13:00|15453|15450.8|15449.3|15447.8|15453.6|15451.8|15449.3|15447.8|236
1651151590000|2022-04-28 13:13:10|15450.3|15448.8|15455.3|15453.8|15455.3|15453.8|15449.3|15448.8|195
1651151600000|2022-04-28 13:13:20|15454.8|15453.3|15455.3|15453.8|15455.3|15453.8|15454.3|15452.8|27
1651151610000|2022-04-28 13:13:30|15456.3|15452.8|15455.3|15453.8|15456.3|15454.8|15455.3|15452.8|70
1651151620000|2022-04-28 13:13:40|15454.3|15452.8|15455.3|15453.8|15455.3|15453.8|15454.3|15452.8|23
1651151630000|2022-04-28 13:13:50|15454.3|15452.8|15453.3|15451.8|15454.3|15452.8|15453.3|15451.5|165
1651151640000|2022-04-28 13:14:00|15453.8|15450.8|15453.3|15451.8|15454.3|15452.8|15452.3|15450.8|76
1651151650000|2022-04-28 13:14:10|15452.6|15450.8|15453.3|15451.8|15454.6|15452.8|15452.3|15450.8|121
1651151660000|2022-04-28 13:14:20|15454.3|15452.8|15453.3|15451.8|15454.9|15453.4|15452.3|15450.8|314
1651151670000|2022-04-28 13:14:30|15452.3|15450.8|15450.3|15448.8|15453.6|15451.8|15450.3|15448.8|114
1651151680000|2022-04-28 13:14:40|15449.3|15447.8|15451.3|15449.8|15451.3|15449.8|15449.3|15447.8|23
1651151690000|2022-04-28 13:14:50|15450.3|15448.8|15449.5|15448|15451.3|15449.8|15449.1|15447.6|142
1651151700000|2022-04-28 13:15:00|15448.9|15447.4|15450.5|15449|15450.5|15449|15448.9|15447.4|144
1651151710000|2022-04-28 13:15:10|15451.8|15450.3|15451.8|15450.3|15452.8|15451.3|15451.8|15450|184
1651151720000|2022-04-28 13:15:20|15450.8|15449.3|15448.5|15447|15451.8|15450.3|15447.5|15446|339
1651151730000|2022-04-28 13:15:30|15448.9|15447.4|15450.5|15449|15451.8|15450.3|15448.5|15447|65
1651151740000|2022-04-28 13:15:40|15449.5|15448|15450.5|15449|15451.8|15450.3|15449.5|15447.7|120
1651151750000|2022-04-28 13:15:50|15449.5|15448|15450.5|15449|15450.5|15449|15449.5|15447.7|75
1651151760000|2022-04-28 13:16:00|15449.5|15448|15453.8|15452.3|15453.8|15452.3|15449.5|15448|276
1651151770000|2022-04-28 13:16:10|15454.8|15453.3|15453.8|15452.3|15454.8|15453.3|15453.8|15452.3|61
1651151780000|2022-04-28 13:16:20|15454.8|15453.3|15454.8|15453.3|15454.8|15453.3|15453.8|15452|48
1651151790000|2022-04-28 13:16:30|15453.8|15452.3|15452.8|15451.3|15454.8|15453.3|15452.8|15451.3|208
1651151800000|2022-04-28 13:16:40|15453.8|15452.3|15453.8|15452.3|15453.8|15452.3|15453.8|15452.3|70
1651151810000|2022-04-28 13:16:50|15452.8|15451.3|15452.8|15451.3|15452.8|15451.3|15450.5|15449|396
1651151820000|2022-04-28 13:17:00|15451.8|15450.3|15452.8|15451.3|15453.1|15451.3|15451.8|15450.3|237
1651151830000|2022-04-28 13:17:10|15453.8|15452.3|15452.8|15451.3|15453.8|15452.3|15452.8|15451.3|86
1651151840000|2022-04-28 13:17:20|15451.8|15450.3|15450.5|15449|15452.8|15450.3|15450.5|15449|27
1651151850000|2022-04-28 13:17:30|15449.5|15448|15449.5|15448|15449.5|15448|15449.5|15448|32
1651151860000|2022-04-28 13:17:40|15449.9|15448.4|15450.5|15449|15450.5|15449|15449.9|15448.4|254
1651151870000|2022-04-28 13:17:50|15451.8|15450.3|15451.8|15450.3|15451.8|15450.3|15450.5|15449|153
1651151880000|2022-04-28 13:18:00|15450.5|15449|15448.5|15447|15450.5|15449|15446.5|15445|141
1651151890000|2022-04-28 13:18:10|15448.9|15447.4|15451.2|15449.7|15451.5|15450|15448.9|15447.4|83
1651151900000|2022-04-28 13:18:20|15451.5|15450|15453.8|15452.3|15453.8|15452.3|15450.5|15449|244
1651151910000|2022-04-28 13:18:30|15454.8|15453.3|15454.8|15453.3|15455.8|15454.3|15454.5|15452|301
1651151920000|2022-04-28 13:18:40|15453.8|15452.3|15454.8|15453.3|15454.8|15453.3|15452.8|15451.3|90
1651151930000|2022-04-28 13:18:50|15455.8|15454.3|15453.8|15452.3|15455.8|15454.3|15453.8|15452.3|112
1651151940000|2022-04-28 13:19:00|15453.2|15451.7|15454.8|15453.3|15454.8|15453.3|15453.2|15451.3|62
1651151950000|2022-04-28 13:19:10|15455.8|15454.3|15457.8|15456.3|15458.8|15457.3|15454.8|15453.3|470
1651151960000|2022-04-28 13:19:20|15456.8|15455.3|15456.8|15455.3|15457.8|15456.3|15456.8|15454.3|283
1651151970000|2022-04-28 13:19:30|15455.8|15454.3|15456.8|15455.3|15456.8|15455.3|15455.8|15454.3|70
1651151980000|2022-04-28 13:19:40|15455.8|15454.3|15453.8|15452.3|15455.8|15454.3|15453.8|15452.3|49
1651151990000|2022-04-28 13:19:50|15454.8|15453.3|15452.8|15451.3|15454.8|15453.3|15452.8|15451.3|160
1651152000000|2022-04-28 13:20:00|15453.8|15451|15457.8|15456.3|15457.8|15456.3|15452.8|15451|174
1651152010000|2022-04-28 13:20:10|15458.8|15457.3|15459.3|15457.8|15460.3|15458.8|15458.3|15456.8|219
1651152020000|2022-04-28 13:20:20|15458.3|15456.8|15459.3|15457.8|15459.6|15457.8|15458.3|15456.8|230
1651152030000|2022-04-28 13:20:30|15458.3|15456.8|15458.3|15456.8|15458.9|15457.4|15458.3|15456.8|120
1651152040000|2022-04-28 13:20:40|15459.3||15458.3||15459.3||15458.3||21
1651152050000|2022-04-28 13:20:50|||||||||2
1651152060000|2022-04-28 13:21:00|15457.3|15455.8|15456.3|15454.8|15457.3|15455.8|15456.3|15454.8|97
1651152070000|2022-04-28 13:21:10|15455.3|15453.8|15453.3|15451.8|15456.3|15454.8|15453.3|15451.8|120
1651152080000|2022-04-28 13:21:20|15452.3|15450.8|15454.3|15452.8|15454.3|15452.8|15452.3|15450.8|124
1651152090000|2022-04-28 13:21:30|15453.3|15451.8|15453.3|15451.8|15454.3|15452.8|15453.3|15451.8|132
1651152100000|2022-04-28 13:21:40|15454.3|15452.8|15453.3|15451.8|15455.3|15453.8|15453.3|15451.8|207
1651152110000|2022-04-28 13:21:50|15454.3|15452.8|15455.3|15453.8|15455.3|15453.8|15453.3|15451.8|31
1651152120000|2022-04-28 13:22:00|15454.3|15452.8|15453.3|15451.8|15455.3|15453.8|15453.3|15451.8|161
1651152130000|2022-04-28 13:22:10|15454.3|15450.8|15452.3|15449.8|15454.3|15451.1|15451.3|15449.8|267
1651152140000|2022-04-28 13:22:20|15451.3|15448.8|15450.3|15448.8|15451.6|15449.8|15450.3|15448.6|259
1651152150000|2022-04-28 13:22:30|15451.3|15449.8|15454.3|15452.8|15455.3|15453.8|15451.3|15449.8|79
1651152160000|2022-04-28 13:22:40|15453.3|15451.8|15453.3|15451.8|15454.3|15452.8|15452.3|15450.8|109
1651152170000|2022-04-28 13:22:50|15454.3|15452.8|15452.3|15450.8|15454.3|15452.8|15451.3|15449.8|132
1651152180000|2022-04-28 13:23:00|15453.3|15451.8|15454.3|15452.8|15454.3|15452.8|15453.3|15451.8|138
1651152190000|2022-04-28 13:23:10|15454.1|15452.6|15453.3|15451.8|15454.1|15452.6|15452.3|15450.8|80
1651152200000|2022-04-28 13:23:20|15454.3|15452.8|15453.3|15451.8|15454.3|15452.8|15453.3|15451.8|63
1651152210000|2022-04-28 13:23:30|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|102
1651152220000|2022-04-28 13:23:40|15453.3|15451.8|15452.3|15450.8|15453.3|15451.8|15451.3|15449.8|258
1651152230000|2022-04-28 13:23:50|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|15453.3|15451.8|7
1651152240000|2022-04-28 13:24:00|15452.3|15450.8|15453.3|15451.8|15454.3|15452.8|15452.3|15450.8|84
1651152250000|2022-04-28 13:24:10|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|15452.3|15450.8|34
1651152260000|2022-04-28 13:24:20|15453.3|15451.8|15452.3|15450.8|15453.3|15451.8|15451.3|15449.8|199
1651152270000|2022-04-28 13:24:30|15451.3|15449.8|15450.3|15448.8|15451.3|15449.8|15450.3|15448.8|19
1651152280000|2022-04-28 13:24:40|15451.1|15449.6|15451.3|15449.8|15452.6|15450.8|15450.3|15448.8|454
1651152290000|2022-04-28 13:24:50|15450.3|15448.8|15448.3|15446.8|15451.3|15449.8|15448.3|15446.8|243
1651152300000|2022-04-28 13:25:00|15447.3|15445.8|15448.3|15446.8|15448.3|15446.8|15445.3|15443.8|97
1651152310000|2022-04-28 13:25:10|15448.1|15445.8|15447.3|15445.8|15448.3|15446.8|15445.1|15443.6|49
1651152320000|2022-04-28 13:25:20|15446.3|15444.8|15445.1|15443.6|15447.3|15445.8|15444.1|15442.6|146
1651152330000|2022-04-28 13:25:30|15444.1|15442.6|15445.1|15443.6|15445.1|15443.6|15444.1|15442.6|108
1651152340000|2022-04-28 13:25:40|15445.5|15444|15445.1|15443.6|15445.9|15444.4|15444.1|15442.6|113
1651152350000|2022-04-28 13:25:50|15444.1|15442.6|15444.1|15442.6|15445.1|15443.6|15444.1|15442.6|89
1651152360000|2022-04-28 13:26:00|15443.3|15441.8|15441.8|15440.3|15443.3|15441.8|15441.8|15440.3|99
1651152370000|2022-04-28 13:26:10|15442.8|15441.3|15442.8|15441.3|15443.1|15441.3|15441.8|15440.3|55
1651152380000|2022-04-28 13:26:20|15444.1|15442.6|15440.8|15439.3|15444.1|15442.6|15439.8|15438.3|169
1651152390000|2022-04-28 13:26:30|15439.8|15438.3|15439.8|15438.3|15441.1|15439.3|15438.8|15437.3|188
1651152400000|2022-04-28 13:26:40|15440.8|15439.3|15439.8|15438.3|15440.8|15439.3|15438.8|15437.3|244
1651152410000|2022-04-28 13:26:50|15440.8|15439.3|15438.8|15437.3|15440.8|15439.3|15438.8|15437.3|221
1651152420000|2022-04-28 13:27:00|15439.8|15438.3|15439.8|15438.3|15442.8|15441.3|15439.8|15438.3|215
1651152430000|2022-04-28 13:27:10|15440.8|15439.3|15440.8|15438.3|15440.8|15439.3|15438.8|15437.3|240
1651152440000|2022-04-28 13:27:20|15439.8|15439.3|15439.8|15438.3|15440.8|15439.3|15438.8|15437.3|413
1651152450000|2022-04-28 13:27:30|15440.2|15438.7|15442.8|15441.3|15443.8|15442.3|15440.2|15438.7|226
1651152460000|2022-04-28 13:27:40|15443.8|15442.3|15445.1|15443.6|15445.1|15443.6|15443.8|15441.6|99
1651152470000|2022-04-28 13:27:50|15446.3|15444.8|15446.3|15444.8|15448.3|15446.8|15446.3|15444.8|123
1651152480000|2022-04-28 13:28:00|15447.3|15445.8|15448.3|15446.8|15448.6|15446.8|15447.3|15445.8|43
1651152490000|2022-04-28 13:28:10|15447.3|15445.8|15447.3|15445.8|15448.3|15446.8|15446.3|15444.8|244
1651152500000|2022-04-28 13:28:20|15448.3|15446.8|15448.3|15446.8|15449.3|15447.1|15448.3|15446.8|63
1651152510000|2022-04-28 13:28:30|15449.3|15447.8|15448.3|15446.8|15449.3|15447.8|15448.3|15446.8|121
1651152520000|2022-04-28 13:28:40|15448.9|15445.8|15451.3|15449.8|15451.6|15449.8|15448.3|15445.8|173
1651152530000|2022-04-28 13:28:50|15452.3|15450.8|15454.3|15452.8|15454.3|15452.8|15452.3|15450.8|185
1651152540000|2022-04-28 13:29:00|15454.6|15452.1|15454.3|15452.8|15454.6|15452.8|15453.3|15451.8|196
1651152550000|2022-04-28 13:29:10|15455.6|15453.1|15455.9|15454.4|15457.3|15454.8|15455.3|15453.1|287
1651152560000|2022-04-28 13:29:20|15455.3|15453.8|15454.3|15452.8|15456.3|15454.8|15454.3|15452.8|219
1651152570000|2022-04-28 13:29:30|15455.3|15453.8|15455.8|15454.3|15456.3|15454.8|15455.3|15453.8|98
1651152580000|2022-04-28 13:29:40|15456.3|15454.8|15457.3|15455.8|15458.3|15456.8|15456.3|15454.8|114
1651152590000|2022-04-28 13:29:50|15458.3|15456.8|15458.3|15456.8|15458.3|15456.8|15457.3|15455.8|241
1651152600000|2022-04-28 13:30:00|15458.8|15457.3|15459.3|15457.8|15459.6|15457.8|15458.3|15456.6|272
1651152610000|2022-04-28 13:30:10|15459.6|15458.1|15461.6|15460.1|15461.6|15460.1|15459.3|15457.8|168
1651152620000|2022-04-28 13:30:20|15460.6|15459.1|15460.6|15459.1|15461.6|15460.1|15459.6|15458.1|121
1651152630000|2022-04-28 13:30:30|15459.6|15458.1|15460.6|15459.1|15461.9|15460.4|15459.6|15458.1|140
1651152640000|2022-04-28 13:30:40|15459.6|15458.1|15459.3|15457.8|15460.9|15459.1|15458.3|15456.8|124
1651152650000|2022-04-28 13:30:50|15458.3|15456.8|15458.3|15456.8|15459.6|15457.8|15457.3|15455.8|96
1651152660000|2022-04-28 13:31:00|15459.3|15457.8|15459.6|15458.1|15460.6|15459.1|15459.3|15457.8|77
1651152670000|2022-04-28 13:31:10|15460.6|15459.1|15458.3|15456.8|15460.9|15459.1|15458.3|15456.8|137
1651152680000|2022-04-28 13:31:20|15459.3|15457.8|15461.6|15460.1|15461.6|15460.1|15459.3|15457.8|211
1651152690000|2022-04-28 13:31:30|15462.6|15461.1|15462.6|15461.1|15463.9|15462.4|15462.6|15460.4|193
1651152700000|2022-04-28 13:31:40|15463.9|15461.4|15464.9|15463.4|15464.9|15463.4|15462.6|15461.1|256
1651152710000|2022-04-28 13:31:50|15465.9|15464.4|15466.9|15465.4|15466.9|15465.4|15464.9|15463.4|287
1651152720000|2022-04-28 13:32:00|15465.9|15464.4|15463.9|15462.4|15466.9|15465.4|15463.9|15462.4|424
1651152730000|2022-04-28 13:32:10|15464.9|15462|15463.9|15462.4|15464.9|15463.4|15462.6|15461.1|310
1651152740000|2022-04-28 13:32:20|15464.9|15462.7|15463.9|15462.4|15464.9|15463.4|15462.6|15461.1|253
1651152750000|2022-04-28 13:32:30|15464.9|15463.4|15466.9|15465.4|15466.9|15465.4|15464.9|15463.4|127
1651152760000|2022-04-28 13:32:40|15467.9|15466.4|15468.9|15467.4|15469.9|15468.4|15466.9|15465.4|571
1651152770000|2022-04-28 13:32:50|15469.9|15468.1|15469.9|15468.4|15470.9|15469.4|15468.5|15466.4|384
1651152780000|2022-04-28 13:33:00|15470.3|15468.8|15468.9|15467.4|15470.9|15469.4|15468.9|15467.4|181
1651152790000|2022-04-28 13:33:10|15469.3|15467.8|15468.9|15467.4|15469.9|15468.4|15468.9|15467.1|219
1651152800000|2022-04-28 13:33:20|15469.9|15468.4|15468.9|15467.4|15469.9|15468.4|15467.9|15466.4|198
1651152810000|2022-04-28 13:33:30|15469.9|15468.4|15467.9|15466.4|15469.9|15468.4|15466.6|15465.1|217
1651152820000|2022-04-28 13:33:40|15467.5|15465.4|15467.9|15466.4|15467.9|15466.4|15466.9|15465.4|192
1651152830000|2022-04-28 13:33:50|15466.9|15465.4|15466.9|15465.4|15466.9|15465.4|15465.9|15464.1|410
1651152840000|2022-04-28 13:34:00|15467.9|15466.4|15466.9|15465.4|15467.9|15466.4|15466.9|15465.1|278
1651152850000|2022-04-28 13:34:10|15467.9|15466.4|15466.9|15465.4|15469.2|15467.4|15466.9|15465.4|65
1651152860000|2022-04-28 13:34:20|15467.9|15466.4|15464.9|15463.4|15467.9|15466.4|15464.9|15463.4|91
1651152870000|2022-04-28 13:34:30|15463.9|15462.4|15463.1|15461.6|15464.9|15463.4|15462.6|15461.1|96
1651152880000|2022-04-28 13:34:40|15463.9|15462.4|15465.9|15464.4|15465.9|15464.4|15463.9|15461.4|153
1651152890000|2022-04-28 13:34:50|15466.6|15464.1|15466.9|15465.4|15467.2|15465.4|15465.9|15464.1|69
1651152900000|2022-04-28 13:35:00|15465.9|15464.4|15466.9|15465.4|15466.9|15465.4|15465.9|15464.1|48
1651152910000|2022-04-28 13:35:10|15466.5|15465|15469.9|15468.4|15469.9|15468.4|15466.5|15464.4|50
1651152920000|2022-04-28 13:35:20|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|188
1651152930000|2022-04-28 13:35:30|15470.9|15469.4|15470.9|15469.4|15473.9|15472.4|15470.9|15469.4|358
1651152940000|2022-04-28 13:35:40|15470.5|15469|15471.9|15470.4|15472.9|15471.4|15470.5|15469|232
1651152950000|2022-04-28 13:35:50|15472.9|15471.4|15472.9|15471.4|15473.9|15472.4|15471.9|15470.4|199
1651152960000|2022-04-28 13:36:00|15473.6|15471.1|15474.2|15472.7|15474.9|15473.4|15473.3|15471.1|340
1651152970000|2022-04-28 13:36:10|15474.5|15473|15474.9|15473.4|15474.9|15473.4|15473.9|15472.4|174
1651152980000|2022-04-28 13:36:20|15475.9|15474.4|15476.9|15475.4|15476.9|15475.4|15474.9|15473.4|94
1651152990000|2022-04-28 13:36:30|15477.2|15475.7|15477.2|15475.7|15478.2|15476.7|15475.9|15474.4|201
1651153000000|2022-04-28 13:36:40|15476.9|15475.4|15477.2|15475.7|15477.2|15475.7|15476.2|15474.7|52
1651153010000|2022-04-28 13:36:50|15478.2|15476.7|15479.2|15477.7|15480.5|15478.7|15477.2|15475.7|460
1651153020000|2022-04-28 13:37:00|15478.2|15476.7|15476.2|15474.7|15478.2|15476.7|15476.2|15474.4|194
1651153030000|2022-04-28 13:37:10|15476.6|15475.1|15473.9|15472.4|15477.2|15475.7|15472.9|15471.4|234
1651153040000|2022-04-28 13:37:20|15472.9|15471.4|15470.9|15469.4|15472.9|15471.4|15469.9|15468.1|636
1651153050000|2022-04-28 13:37:30|15469.9|15468.4|15470.9|15469.4|15471.9|15470.4|15469.9|15468.4|133
1651153060000|2022-04-28 13:37:40|15469.9|15468.4|15468.9|15467.4|15471.9|15470.4|15468.9|15467.4|447
1651153070000|2022-04-28 13:37:50|15469.9|15468.4|15467.9|15466.4|15469.9|15468.4|15467.9|15466.4|136
1651153080000|2022-04-28 13:38:00|15467.6|15466.1|15470.9|15469.4|15471.9|15470.4|15466.9|15465.4|666
1651153090000|2022-04-28 13:38:10|15471.9|15470.4|15469.2|15467.7|15471.9|15470.4|15468.9|15467.4|60
1651153100000|2022-04-28 13:38:20|15468.9|15467.4|15468.9|15467.4|15470.9|15469.4|15468.9|15467.4|106
1651153110000|2022-04-28 13:38:30|15469.6|15468.1|15470.9|15469.4|15470.9|15469.4|15468.9|15467.4|126
1651153120000|2022-04-28 13:38:40|15470.2|15468.7|15468.9|15467.4|15470.9|15469.4|15468.9|15467.4|39
1651153130000|2022-04-28 13:38:50|15469.9|15468.4|15470.9|15469.4|15470.9|15469.4|15468.9|15467.4|120
1651153140000|2022-04-28 13:39:00|15469.9|15468.4|15469.9|15468.4|15470.2|15468.7|15468.9|15467.4|65
1651153150000|2022-04-28 13:39:10|15468.9|15467.4|15473.9|15472.4|15473.9|15472.4|15468.9|15467.4|334
1651153160000|2022-04-28 13:39:20|15474.9|15473.4|15477.2|15475.7|15478.6|15477.1|15474.9|15472.7|361
1651153170000|2022-04-28 13:39:30|15476.9|15474.7|15476.2|15474.7|15477.5|15475.7|15475.9|15474.4|71
1651153180000|2022-04-28 13:39:40|15475.2|15473.7|15472.9|15471.4|15475.2|15473.7|15471.9|15470.4|90
1651153190000|2022-04-28 13:39:50|15473.9|15472.4|15473.9|15472.4|15473.9|15472.4|15472.9|15471.4|73
1651153200000|2022-04-28 13:40:00|15474.9|15473.4|15472.9|15471.4|15474.9|15473.4|15471.9|15470.4|65
1651153210000|2022-04-28 13:40:10|15472.6|15471.1|15468.9|15467.4|15472.9|15471.4|15468.9|15467.4|183
1651153220000|2022-04-28 13:40:20|15467.9|15466.4|15468.9|15467.4|15469.2|15467.4|15467.9|15466.4|199
1651153230000|2022-04-28 13:40:30|15469.9|15468.4|15468.9|15467.4|15469.9|15468.4|15468.9|15467.1|168
1651153240000|2022-04-28 13:40:40|15469.9|15468.4|15469.9|15468.4|15469.9|15468.4|15468.9|15467.1|68
1651153250000|2022-04-28 13:40:50|15468.9|15467.4|15469.9|15468.4|15470.9|15469.4|15468.9|15467.4|66
1651153260000|2022-04-28 13:41:00|15470.9|15469.4|15469.9|15468.4|15470.9|15469.4|15468.9|15467.4|71
1651153270000|2022-04-28 13:41:10|15468.9|15467.4|15469.9|15468.4|15469.9|15468.4|15468.9|15467.4|76
1651153280000|2022-04-28 13:41:20|15469.6|15467.4|15465.9|15464.4|15469.6|15467.4|15465.9|15464.4|58
1651153290000|2022-04-28 13:41:30|15466.9|15465.4|15466.9|15465.4|15468.9|15467.4|15465.9|15464.1|233
1651153300000|2022-04-28 13:41:40|15467.9|15466.4|15465.9|15464.4|15468.9|15467.4|15465.9|15464.4|120
1651153310000|2022-04-28 13:41:50|15466.9|15465.4|15462.6|15461.1|15467.9|15466.4|15462.6|15461.1|326
1651153320000|2022-04-28 13:42:00|15463.9|15462.4|15462.6|15461.1|15464.9|15463.4|15461.6|15459.8|211
1651153330000|2022-04-28 13:42:10|15461.6|15460.1|15462.6|15461.1|15464.9|15463.4|15461.6|15460.1|184
1651153340000|2022-04-28 13:42:20|15461.6|15460.1|15462.6|15460.1|15462.6|15461.1|15461.6|15459.8|132
1651153350000|2022-04-28 13:42:30|15462.3|15461.1|15462.9|15461.4|15462.9|15461.4|15461.9|15460.1|97
1651153360000|2022-04-28 13:42:40|15463.2|15460.4|15464.2|15462.7|15464.2|15462.7|15462.9|15460.4|84
1651153370000|2022-04-28 13:42:50|15464.9|15462.4|15464.2|15462.7|15465.2|15463.7|15462.9|15461.4|282
1651153380000|2022-04-28 13:43:00|15465.5|15463|15468.2|15466.7|15469.2|15467.4|15465.2|15463|254
1651153390000|2022-04-28 13:43:10|15469.2|15465.7|15464.2|15462.7|15469.2|15466|15464.2|15462.7|210
1651153400000|2022-04-28 13:43:20|15462.9|15461.4|15462.9|15461.4|15464.5|15462.7|15461.9|15460.4|113
1651153410000|2022-04-28 13:43:30|15461.9|15460.4|15462.9|15461.4|15463.2|15461.4|15461.9|15459.4|182
1651153420000|2022-04-28 13:43:40|15461.9|15460.4|15461.9|15460.4|15463.2|15461.4|15460.9|15459.4|105
1651153430000|2022-04-28 13:43:50|15462.9|15461.4|15462.9|15461.4|15465.2|15463.7|15461.9|15460.4|132
1651153440000|2022-04-28 13:44:00|15463.9|15462.4|15465.2|15463.7|15465.2|15463.7|15462.9|15461.4|142
1651153450000|2022-04-28 13:44:10|15464.2|15462.7|15462.9|15461.4|15464.2|15462.7|15461.9|15460.4|170
1651153460000|2022-04-28 13:44:20|15461.9|15460.4|15460.9|15459.4|15462.9|15461.4|15458.9|15457.4|444
1651153470000|2022-04-28 13:44:30|15459.9|15458.4|15464.2|15462.7|15464.2|15462.7|15459.9|15458.4|134
1651153480000|2022-04-28 13:44:40|15462.9|15461.7|15458.9|15457.4|15464.2|15462.7|15457.9|15456.4|292
1651153490000|2022-04-28 13:44:50|15459.9|15458.4|15462.9|15461.4|15462.9|15461.4|15459.9|15458.4|157
1651153500000|2022-04-28 13:45:00|15463.2|15461.7|15461.9|15459.4|15465.2|15463.7|15459.9|15458.4|454
1651153510000|2022-04-28 13:45:10|15462.2|15459.7|15459.9|15458.4|15462.2|15460.4|15458.9|15457.1|71
1651153520000|2022-04-28 13:45:20|15459.6|15458.1|15454.9|15453.4|15459.6|15458.1|15454.9|15453.4|308
1651153530000|2022-04-28 13:45:30|15455.6|15454.1|15456.9|15455.4|15456.9|15455.4|15455.6|15453.4|64
1651153540000|2022-04-28 13:45:40|15457.9|15456.4|15459.9|15457.4|15460.9|15459.4|15456.9|15456.4|134
1651153550000|2022-04-28 13:45:50|15459.2|15458.4|15459.9|15458.4|15460.9|15459.4|15458.9|15457.4|167
1651153560000|2022-04-28 13:46:00|15460.9|15459.4|15458.9|15457.4|15460.9|15459.4|15457.9|15456.4|108
1651153570000|2022-04-28 13:46:10|15459.9|15458.4|15455.9|15454.4|15459.9|15458.4|15455.9|15454.4|103
1651153580000|2022-04-28 13:46:20|15456.9|15455.4|15453.9|15452.4|15456.9|15455.4|15452.9|15451.4|114
1651153590000|2022-04-28 13:46:30|15454.9|15453.4|15453.9|15452.4|15454.9|15453.4|15452.9|15451.4|115
1651153600000|2022-04-28 13:46:40|15454.9|15453.4|15454.9|15452.4|15455.9|15454.4|15453.9|15452.1|143
1651153610000|2022-04-28 13:46:50|15453.9|15453.4|15454.9|15453.4|15454.9|15453.4|15452.9|15451.1|224
1651153620000|2022-04-28 13:47:00|15455.9|15454.4|15453.9|15452.4|15455.9|15454.4|15453.9|15452.1|67
1651153630000|2022-04-28 13:47:10|15452.9|15451.4|15455.9|15454.4|15455.9|15454.4|15452.9|15451.1|88
1651153640000|2022-04-28 13:47:20|15454.9|15453.4|15454.9|15453.4|15455.9|15454.4|15453.9|15452.4|62
1651153650000|2022-04-28 13:47:30|15455.5|15454|15453.9|15452.4|15455.9|15454.4|15453.9|15452.4|115
1651153660000|2022-04-28 13:47:40|15452.9|15451.4|15452.9|15451.4|15453.9|15452.4|15451.9|15450.4|188
1651153670000|2022-04-28 13:47:50|15453.9|15452.4|15454.9|15453.4|15454.9|15453.4|15452.9|15451.1|68
1651153680000|2022-04-28 13:48:00|15454.6|15452.4|15455.9|15454.4|15456.9|15455.4|15454.6|15452.4|63
1651153690000|2022-04-28 13:48:10|15455.6|15453.4|15455.9|15454.4|15455.9|15454.4|15455.6|15453.1|59
1651153700000|2022-04-28 13:48:20|15455.5|15454|15454.9|15453.4|15456.9|15455.4|15454.9|15453.4|132
1651153710000|2022-04-28 13:48:30|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|15454.9|15453.4|24
1651153720000|2022-04-28 13:48:40|15456.2|15453.7|15455.9|15454.4|15456.2|15454.4|15454.9|15453.1|77
1651153730000|2022-04-28 13:48:50|15456.2|15454.7|15457.9|15456.4|15457.9|15456.4|15455.9|15454.4|249
1651153740000|2022-04-28 13:49:00|15458.9|15457.4|15458.9|15457.4|15459.9|15458.4|15457.9|15456.4|129
1651153750000|2022-04-28 13:49:10|15459.9|15458.4|15459.9|15458.4|15461.2|15458.7|15459.9|15458.4|65
1651153760000|2022-04-28 13:49:20|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|88
1651153770000|2022-04-28 13:49:30|15460.9|15459.4|15461.9|15460.4|15461.9|15460.4|15459.9|15458.4|133
1651153780000|2022-04-28 13:49:40|15462.2|15459.4|15461.9|15460.4|15462.2|15460.4|15460.9|15459.4|75
1651153790000|2022-04-28 13:49:50|15460.9|15459.4|15461.9|15460.4|15464.2|15461.7|15460.9|15459.4|169
1651153800000|2022-04-28 13:50:00|15462.3|15460.8|15461.9|15460.4|15462.9|15461.4|15459.9|15458.1|146
1651153810000|2022-04-28 13:50:10|15462.9|15461.1|15462.9|15461.4|15464.5|15462.7|15462.6|15461.1|30
1651153820000|2022-04-28 13:50:20|15461.9|15460.4|15461.9|15459.4|15461.9|15460.4|15459.9|15458.4|180
1651153830000|2022-04-28 13:50:30|15461.6|15460.1|15462.9|15461.4|15462.9|15461.4|15460.9|15459.4|89
1651153840000|2022-04-28 13:50:40|15464.2|15462.7|15462.9|15461.4|15464.2|15462.7|15462.9|15461.4|61
1651153850000|2022-04-28 13:50:50|15464.2|15462.7|15465.2|15463.7|15465.2|15463.7|15462.9|15461.4|32
1651153860000|2022-04-28 13:51:00|15466.2|15464.7|15464.2|15462.7|15466.2|15464.7|15464.2|15462.7|108
1651153870000|2022-04-28 13:51:10|15465.2|15463.7|15465.2|15463.7|15466.2|15464.7|15464.2|15462.4|186
1651153880000|2022-04-28 13:51:20|15465.9|15464.4|15466.2|15464.7|15468.2|15466.7|15465.9|15464.4|76
1651153890000|2022-04-28 13:51:30|15465.2|15463.7|15465.2|15463.7|15465.2|15463.7|15464.2|15461.7|66
1651153900000|2022-04-28 13:51:40|15466.2|15464.7|15467.2|15465.7|15467.2|15465.7|15466.2|15464.7|186
1651153910000|2022-04-28 13:51:50|15466.2|15464.7|15466.2|15464.7|15466.2|15465.7|15464.2|15462.7|101
1651153920000|2022-04-28 13:52:00|15465.2|15463.7|15466.5|15464|15467.2|15465.7|15465.2|15463.7|180
1651153930000|2022-04-28 13:52:10|15466.2|15463.7|15468.2|15466.7|15468.2|15466.7|15466.2|15463.7|54
1651153940000|2022-04-28 13:52:20|15467.2|15465.7|15467.2|15465.7|15467.2|15465.7|15467.2|15465.7|47
1651153950000|2022-04-28 13:52:30|15468.2|15466.7|15465.2|15463.7|15468.2|15466.7|15464.2|15462.7|193
1651153960000|2022-04-28 13:52:40|15464.2|15462.7|15465.2|15463.7|15466.2|15464.7|15464.2|15462.7|136
1651153970000|2022-04-28 13:52:50|15464.7|15463.2|15460.9|15459.4|15464.7|15463.2|15460.9|15459.4|319
1651153980000|2022-04-28 13:53:00|15461.9|15460.4|15458.9|15457.4|15461.9|15460.4|15458.9|15457.4|60
1651153990000|2022-04-28 13:53:10|15459.6|15457.1|15458.6|15456.1|15459.9|15458.4|15456.9|15455.4|230
1651154000000|2022-04-28 13:53:20|15458.9|15456.4|15458.9|15457.4|15459.2|15457.4|15457.9|15456.1|84
1651154010000|2022-04-28 13:53:30|15459.9|15458.4|15457.9|15456.4|15459.9|15458.4|15457.9|15456.4|121
1651154020000|2022-04-28 13:53:40|15458.6|15456.1|15457.9|15456.4|15458.6|15456.4|15456.9|15455.4|53
1651154030000|2022-04-28 13:53:50|15456.9|15455.4|15456.9|15455.4|15458.2|15456.4|15454.9|15453.4|79
1651154040000|2022-04-28 13:54:00|15457.9|15456.4|15457.9|15456.4|15457.9|15456.4|15456.9|15455.4|74
1651154050000|2022-04-28 13:54:10|15456.9|15455.4|15455.9|15454.4|15456.9|15455.4|15455.9|15454.4|189
1651154060000|2022-04-28 13:54:20|15456.9|15455.4|15457.9|15456.4|15457.9|15456.4|15455.9|15454.4|179
1651154070000|2022-04-28 13:54:30|15458.9|15457.4|15460.9|15459.4|15461.2|15459.4|15458.5|15457|189
1651154080000|2022-04-28 13:54:40|15461.5|15460|15458.9|15457.4|15461.9|15460.4|15458.9|15457.4|338
1651154090000|2022-04-28 13:54:50|15459.9|15458.4|15456.9|15455.4|15460.2|15458.4|15456.9|15455.4|189
1651154100000|2022-04-28 13:55:00|15457.9|15456.4|15455.9|15454.4|15459.9|15457.4|15454.9|15453.4|95
1651154110000|2022-04-28 13:55:10|15454.9|15453.4|15456.9|15455.4|15456.9|15455.4|15454.9|15453.4|78
1651154120000|2022-04-28 13:55:20|15457.9|15456.4|15458.9|15457.4|15458.9|15457.4|15456.9|15455.4|81
1651154130000|2022-04-28 13:55:30|15459.9|15458.4|15454.9|15453.4|15459.9|15458.4|15454.9|15453.4|304
1651154140000|2022-04-28 13:55:40|15455.9|15454.4|15455.9|15454.4|15457.9|15456.4|15455.9|15454.4|37
1651154150000|2022-04-28 13:55:50|15456.9|15455.4|15458.9|15457.4|15458.9|15457.4|15456.9|15455.4|90
1651154160000|2022-04-28 13:56:00|15457.9|15456.4|15457.9|15456.4|15458.9|15457.4|15457.9|15456.4|86
1651154170000|2022-04-28 13:56:10|15458.2|15455.7|15454.9|15453.4|15458.2|15455.7|15454.9|15453.4|117
1651154180000|2022-04-28 13:56:20|15453.9|15452.4|15455.6|15454.1|15455.9|15454.4|15453.9|15452.4|181
1651154190000|2022-04-28 13:56:30|15455.9|15454.4|15454.9|15453.4|15455.9|15454.4|15453.9|15452.4|38
1651154200000|2022-04-28 13:56:40|15453.9|15452.4|15451.9|15450.4|15453.9|15452.4|15451.9|15450.4|42
1651154210000|2022-04-28 13:56:50|15451.6|15449.4|15449.9|15448.4|15452.2|15450.4|15449.9|15448.4|129
1651154220000|2022-04-28 13:57:00|15450.9|15449.4|15450.9|15449.4|15451.9|15449.7|15448.9|15447.4|243
1651154230000|2022-04-28 13:57:10|15451.9|15449.7|15452.9|15451.4|15454.2|15452.4|15450.9|15449.4|139
1651154240000|2022-04-28 13:57:20|15451.9|15450.4|15452.9|15451.4|15454.9|15453.4|15451.9|15450.4|372
1651154250000|2022-04-28 13:57:30|15451.9|15450.4|15451.9|15450.4|15452.9|15451.4|15451.9|15450.4|124
1651154260000|2022-04-28 13:57:40|15452.9|15451.4|15453.9|15452.4|15454.9|15453.4|15451.9|15450.4|148
1651154270000|2022-04-28 13:57:50|15452.9|15451.4|15452.9|15451.4|15453.9|15452.4|15451.9|15450.1|97
1651154280000|2022-04-28 13:58:00|15453.9|15450.4|15451.9|15450.4|15453.9|15451.5|15451.9|15450.4|276
1651154290000|2022-04-28 13:58:10|||||||||43
1651154300000|2022-04-28 13:58:20|15450.9|15449.4|15450.9|15449.4|15451.9|15450.4|15448.9|15447.4|185
1651154310000|2022-04-28 13:58:30|15451.9|15450.4|15450.9|15449.4|15451.9|15450.4|15450.9|15449.4|66
1651154320000|2022-04-28 13:58:40|15450.5|15449|15451.9|15450.4|15451.9|15450.4|15449.9|15448.4|201
1651154330000|2022-04-28 13:58:50|15452.9|15451.1|15453.9|15452.4|15454.9|15453.4|15451.9|15450.4|228
1651154340000|2022-04-28 13:59:00|15454.9|15453.4|15452.9|15451.4|15454.9|15453.4|15452.9|15451.4|288
1651154350000|2022-04-28 13:59:10|15453.9|15452.4|15452.9|15451.4|15453.9|15452.4|15451.9|15450.4|210
1651154360000|2022-04-28 13:59:20|15451.9|15450.4|15452.9|15450.4|15453.9|15452.4|15451.9|15450.4|68
1651154370000|2022-04-28 13:59:30|15453.9|15451.4|15450.9|15449.4|15455.9|15454.4|15450.9|15449.4|525
1651154380000|2022-04-28 13:59:40|15451.9|15450.4|15451.9|15450.4|15451.9|15450.4|15450.9|15449.4|125
1651154390000|2022-04-28 13:59:50|15450.9|15449.4|15450.9|15449.4|15452.2|15450.4|15450.9|15449.4|163
1651154400000|2022-04-28 14:00:00|15452.2|15449.7|15450.9|15449.4|15452.2|15450.4|15450.9|15449.4|255
1651154410000|2022-04-28 14:00:10|15449.9|15448.4|15451.9|15450.4|15453.9|15451.7|15449.9|15448.4|543
1651154420000|2022-04-28 14:00:20|15450.9|15449.4|15451.9|15450.4|15452.9|15451.4|15450.9|15449.4|48
1651154430000|2022-04-28 14:00:30|15452.9|15451.4|15452.9|15451.4|15453.9|15452.4|15451.9|15450.4|168
1651154440000|2022-04-28 14:00:40|15453.9|15452.4|15453.9|15452.4|15454.9|15452.4|15453.9|15452.4|86
1651154450000|2022-04-28 14:00:50|15452.9|15451.4|15453.9|15452.4|15454.9|15453.4|15452.9|15450.4|94
1651154460000|2022-04-28 14:01:00|15454.9|15453.4|15455.9|15454.4|15455.9|15454.4|15454.9|15452.4|81
1651154470000|2022-04-28 14:01:10|15454.9|15453.4|15457.9|15456.4|15458.9|15457.4|15454.9|15453.4|397
1651154480000|2022-04-28 14:01:20|15456.9|15455.4|15457.9|15456.4|15459.9|15458.4|15456.9|15455.4|208
1651154490000|2022-04-28 14:01:30|15458.9|15457.4|15456.9|15455.4|15458.9|15457.4|15454.9|15453.4|248
1651154500000|2022-04-28 14:01:40|15457.9|15456.4|15458.9|15457.4|15458.9|15457.4|15456.9|15455.4|164
1651154510000|2022-04-28 14:01:50|15459.9|15458.4|15460.9|15459.4|15460.9|15459.4|15458.9|15457.4|147
1651154520000|2022-04-28 14:02:00|15461.9|15460.4|15461.9|15460.4|15462.9|15461.4|15461.9|15460.4|97
1651154530000|2022-04-28 14:02:10|15462.2|15459.7|15462.9|15461.4|15462.9|15461.4|15460.9|15459.4|165
1651154540000|2022-04-28 14:02:20|15461.9|15460.4|15460.9|15459.4|15462.2|15460.4|15459.9|15458.4|344
1651154550000|2022-04-28 14:02:30|15461.9|15460.4|15460.9|15459.4|15461.9|15460.4|15460.9|15459.4|52
1651154560000|2022-04-28 14:02:40|15461.9|15460.4|15461.9|15460.4|15464.2|15461.7|15460.9|15459.4|104
1651154570000|2022-04-28 14:02:50|15462.9|15460.7|15465.2|15463.7|15465.2|15463.7|15461.9|15460.4|123
1651154580000|2022-04-28 14:03:00|15464.8|15463.3|15466.2|15464.7|15466.5|15464.7|15464.2|15462.7|378
1651154590000|2022-04-28 14:03:10|15465.2|15463.7|15464.2|15462.7|15466.2|15464.7|15464.2|15462.7|340
1651154600000|2022-04-28 14:03:20|15465.2|15463.7|15464.2|15462.7|15465.5|15463.7|15464.2|15462.7|418
1651154610000|2022-04-28 14:03:30|15462.9|15461.4|15462.9|15461.4|15464.2|15462.7|15462.9|15461.4|240
1651154620000|2022-04-28 14:03:40|15464.2|15462.7|15462.9|15461.4|15464.2|15462.7|15461.9|15460.4|186
1651154630000|2022-04-28 14:03:50|15461.9|15460.4|15461.9|15460.4|15462.9|15461.4|15461.9|15459.7|78
1651154640000|2022-04-28 14:04:00|15460.9|15459.4|15459.9|15458.4|15461.9|15460.4|15459.9|15458.4|182
1651154650000|2022-04-28 14:04:10|15458.9|15457.4|15456.9|15455.4|15458.9|15457.4|15456.9|15455.4|162
1651154660000|2022-04-28 14:04:20|15457.4|15455.9|15457.9|15456.4|15458.9|15457.4|15456.9|15455.4|117
1651154670000|2022-04-28 14:04:30|15456.9|15455.4|15458.9|15457.4|15459.9|15457.4|15456.9|15455.4|109
1651154680000|2022-04-28 14:04:40|15459.9|15458.4|15458.9|15456.4|15459.9|15458.4|15457.9|15456.1|82
1651154690000|2022-04-28 14:04:50|15459.4|15457.4|15456.9|15455.4|15459.9|15458.4|15455.9|15454.4|227
1651154700000|2022-04-28 14:05:00|15457.6|15455.1|15459.9|15458.4|15459.9|15458.4|15456.9|15455.1|119
1651154710000|2022-04-28 14:05:10|15458.9|15457.4|15462.9|15461.4|15462.9|15461.4|15458.9|15457.4|176
1651154720000|2022-04-28 14:05:20|15461.9|15460.4|15461.9|15460.4|15462.2|15460.4|15460.9|15459.1|44
1651154730000|2022-04-28 14:05:30|15460.9|15459.4|15459.9|15458.4|15460.9|15459.4|15459.9|15458.4|45
1651154740000|2022-04-28 14:05:40|15458.9|15457.4|15456.9|15455.4|15458.9|15457.4|15456.9|15455.4|413
1651154750000|2022-04-28 14:05:50|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|39
1651154760000|2022-04-28 14:06:00|15454.9|15453.4|15454.9|15453.4|15455.9|15454.4|15454.9|15453.4|197
1651154770000|2022-04-28 14:06:10|15453.9|15452.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|204
1651154780000|2022-04-28 14:06:20|15453.9|15452.4|15452.9|15451.4|15454.4|15452.9|15451.9|15450.4|155
1651154790000|2022-04-28 14:06:30|15452.4|15450.9|15450.9|15449.4|15452.9|15451.4|15450.6|15448.1|181
1651154800000|2022-04-28 14:06:40|15450.4|15448.9|15449.9|15448.4|15451.9|15450.4|15449.9|15448.4|122
1651154810000|2022-04-28 14:06:50|15449.5|15448|15449.9|15448.4|15450.9|15449.4|15448.9|15447.4|369
1651154820000|2022-04-28 14:07:00|15449.5|15448|15449.9|15448.4|15449.9|15448.4|15448.9|15447.4|136
1651154830000|2022-04-28 14:07:10|15448.9|15447.4|15449.9|15448.4|15450.9|15449.4|15448.5|15446.4|412
1651154840000|2022-04-28 14:07:20|15450.6|15448.1|15451.9|15450.4|15451.9|15450.4|15449.9|15448.1|185
1651154850000|2022-04-28 14:07:30|15452.9|15451.4|15453.9|15452.4|15455.2|15453.4|15452.9|15451.4|544
1651154860000|2022-04-28 14:07:40|15452.9|15451.4|15451.9|15450.4|15453.2|15452.4|15450.9|15449.4|295
1651154870000|2022-04-28 14:07:50|15452.9|15451.4|15453.9|15452.4|15453.9|15452.4|15452.9|15451.4|169
1651154880000|2022-04-28 14:08:00|15452.9|15451.4|15449.9|15448.4|15452.9|15452.4|15449.9|15448.4|109
1651154890000|2022-04-28 14:08:10|15448.9|15447.4|15451.9|15450.4|15452.9|15451.4|15447.9|15446.4|216
1651154900000|2022-04-28 14:08:20|15450.9|15449.4|15448.9|15447.4|15452.2|15449.7|15447.9|15446.4|111
1651154910000|2022-04-28 14:08:30|15447.9|15446.4|15448.9|15447.4|15449.9|15448.4|15446.9|15445.4|181
1651154920000|2022-04-28 14:08:40|15449.4|15446.4|15450.9|15449.4|15450.9|15449.4|15448.9|15446.4|142
1651154930000|2022-04-28 14:08:50|15449.9|15448.4|15448.9|15447.4|15450.9|15449.4|15448.9|15447.4|20
1651154940000|2022-04-28 14:09:00|15447.9|15446.4|15448.9|15447.4|15449.9|15448.4|15447.9|15446.4|92
1651154950000|2022-04-28 14:09:10|15449.9|15448.4|15447.9|15446.4|15449.9|15448.4|15446.9|15445.1|253
1651154960000|2022-04-28 14:09:20|15448.9|15447.4|15449.9|15448.4|15449.9|15448.4|15447.9|15446.1|167
1651154970000|2022-04-28 14:09:30|15448.9|15447.4|15449.9|15447.4|15450.2|15448.4|15448.9|15447.1|96
1651154980000|2022-04-28 14:09:40|15448.9|15447.1|15448.9|15447.4|15449.9|15448.4|15448.9|15447.1|89
1651154990000|2022-04-28 14:09:50|15447.9|15446.4|15445.6|15444.1|15447.9|15446.4|15445.6|15444.1|248
1651155000000|2022-04-28 14:10:00|15446.6|15445.1|15445.6|15444.1|15447.2|15445.4|15445.6|15444.1|88
1651155010000|2022-04-28 14:10:10|15445.1|15443.1|15445.6|15444.1|15445.6|15444.1|15444.6|15443.1|226
1651155020000|2022-04-28 14:10:20|15444.6|15443.1|15443.6|15442.1|15444.6|15443.1|15443.6|15442.1|73
1651155030000|2022-04-28 14:10:30|15444.6|15443.1|15445.6|15444.1|15445.6|15444.1|15443.6|15442.1|218
1651155040000|2022-04-28 14:10:40|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|15444.6|15443.1|29
1651155050000|2022-04-28 14:10:50|15443.6|15442.1|15443.6|15442.1|15444.6|15443.1|15443.6|15442.1|34
1651155060000|2022-04-28 14:11:00|15444.6|15443.1|15443.6|15442.1|15444.6|15443.1|15442.6|15441.1|195
1651155070000|2022-04-28 14:11:10|15443.4|15440.9|15443.6|15442.1|15444.6|15443.1|15443.4|15440.9|112
1651155080000|2022-04-28 14:11:20|15444.1|15442.6|15443.6|15442.1|15444.6|15442.6|15443.6|15442.1|62
1651155090000|2022-04-28 14:11:30|15443.9|15441.4|15443.6|15442.1|15444.9|15443.1|15443.6|15441.1|514
1651155100000|2022-04-28 14:11:40|15444.6|15443.1|15444.6|15443.1|15445.6|15444.1|15444.6|15443.1|79
1651155110000|2022-04-28 14:11:50|15444.2|15442.7|15442.6|15441.1|15444.2|15442.7|15441.6|15440.1|142
1651155120000|2022-04-28 14:12:00|15443.4|15441.9|15443.6|15442.1|15443.6|15442.1|15442.6|15441.1|101
1651155130000|2022-04-28 14:12:10|15444.1|15442.6|15443.6|15441.1|15445.9|15444.1|15442.6|15441.1|113
1651155140000|2022-04-28 14:12:20|15442.9|15441.4|15443.6|15442.1|15443.6|15442.1|15441.6|15440.1|69
1651155150000|2022-04-28 14:12:30|15442.6|15441.1|15441.6|15440.1|15442.6|15441.1|15440.6|15439.1|161
1651155160000|2022-04-28 14:12:40|15440.6|15439.1|15439.6|15438.1|15441.6|15440.1|15439.6|15438.1|283
1651155170000|2022-04-28 14:12:50|15438.6|15437.1|15437.6|15436.1|15440.6|15438.4|15436.6|15435.1|331
1651155180000|2022-04-28 14:13:00|15438.6|15437.1|15437.6|15436.1|15438.6|15437.1|15437.2|15435.7|212
1651155190000|2022-04-28 14:13:10|15436.6|15435.1|15436.6|15435.1|15437.9|15436.1|15436.6|15435.1|51
1651155200000|2022-04-28 14:13:20|15437.6|15436.1|15438.6|15437.1|15438.6|15437.1|15436.6|15435.1|187
1651155210000|2022-04-28 14:13:30|15437.6|15436.1|15438.6|15437.1|15439.6|15438.1|15437.6|15436.1|94
1651155220000|2022-04-28 14:13:40|15439.6|15438.1|15437.6|15436.1|15439.6|15438.1|15437.6|15436.1|50
1651155230000|2022-04-28 14:13:50|15438.6|15437.1|15438.6|15437.1|15439.6|15437.1|15438.6|15436.9|86
1651155240000|2022-04-28 14:14:00|15437.6|15436.1|15438.6|15437.1|15438.6|15437.1|15437.6|15436.1|42
1651155250000|2022-04-28 14:14:10|15437.6|15436.1|15438.6|15437.1|15439.6|15438.1|15437.6|15436.1|102
1651155260000|2022-04-28 14:14:20|15437.6|15436.1|15436.6|15435.1|15437.6|15436.1|15436.6|15435.1|110
1651155270000|2022-04-28 14:14:30|15437.6|15436.1|15438.6|15437.1|15439.6|15438.1|15437.6|15436.1|299
1651155280000|2022-04-28 14:14:40|15439.6|15438.1|15440.6|15439.1|15441.6|15440.1|15439.6|15438.1|135
1651155290000|2022-04-28 14:14:50|15441.1|15439.6|15440.6|15439.1|15441.6|15440.1|15439.6|15438.1|99
1651155300000|2022-04-28 14:15:00|15440.2|15438.7|15439.6|15438.1|15440.6|15439.1|15439.6|15438.1|70
1651155310000|2022-04-28 14:15:10|15438.6|15437.1|15438.6|15437.1|15438.6|15437.1|15437.6|15436.1|132
1651155320000|2022-04-28 14:15:20|15439.6|15438.1|15441.6|15440.1|15441.6|15440.1|15439.6|15438.1|147
1651155330000|2022-04-28 14:15:30|15442.6|15439.1|15441.6|15440.1|15443.6|15442.1|15440.6|15439.1|197
1651155340000|2022-04-28 14:15:40|15442.6|15441.1|15442.6|15441.1|15444.6|15443.1|15442.6|15441.1|223
1651155350000|2022-04-28 14:15:50|15443.6|15442.1|15444.6|15443.1|15444.6|15443.1|15442.6|15441.1|103
1651155360000|2022-04-28 14:16:00|15443.6|15442.1|15444.6|15443.1|15446.9|15445.4|15443.6|15442.1|274
1651155370000|2022-04-28 14:16:10|15445.4|15442.9|15443.6|15442.1|15445.6|15444.1|15443.6|15442.1|40
1651155380000|2022-04-28 14:16:20|||||||||385
1651155390000|2022-04-28 14:16:30|15444.1|15442.6|15443.6|15442.1|15445.6|15444.1|15443.6|15441.4|285
1651155400000|2022-04-28 14:16:40|15444.6|15443.1|15443.6|15442.1|15444.6|15443.1|15443.6|15442.1|17
1651155410000|2022-04-28 14:16:50|15442.6|15441.1|15442.6|15441.1|15443.6|15442.1|15442.6|15440.9|103
1651155420000|2022-04-28 14:17:00|15443.6|15442.1|15443.6|15442.1|15445.6|15444.1|15443.6|15442.1|119
1651155430000|2022-04-28 14:17:10|15444.6|15443.1|15444.6|15443.1|15444.9|15443.1|15443.6|15441.9|443
1651155440000|2022-04-28 14:17:20|15443.6|15442.1|15442.6|15441.1|15444.6|15443.1|15442.6|15441.1|308
1651155450000|2022-04-28 14:17:30|15441.6|15440.1|15440.6|15439.1|15441.9|15440.1|15439.6|15438.1|178
1651155460000|2022-04-28 14:17:40|15439.6|15438.1|15440.6|15439.1|15441.6|15439.6|15439.6|15437.9|130
1651155470000|2022-04-28 14:17:50|15441.6|15440.1|15438.6|15437.1|15441.6|15440.1|15438.2|15436.7|128
1651155480000|2022-04-28 14:18:00|15437.6|15436.1|15440.6|15439.1|15440.6|15439.1|15437.6|15436.1|117
1651155490000|2022-04-28 14:18:10|15441.6|15440.1|15439.6|15438.1|15441.6|15440.1|15439.6|15438.1|104
1651155500000|2022-04-28 14:18:20|15439.2|15437.7|15439.6|15438.1|15439.6|15438.1|15438.6|15437.1|109
1651155510000|2022-04-28 14:18:30|15438.6|15437.1|15440.6|15439.1|15440.6|15439.1|15438.6|15437.1|256
1651155520000|2022-04-28 14:18:40|15441.6|15440.1|15443.6|15442.1|15443.6|15442.1|15440.6|15439.1|116
1651155530000|2022-04-28 14:18:50|15443.9|15441.4|15443.6|15442.1|15444.6|15443.1|15443.6|15441.4|609
1651155540000|2022-04-28 14:19:00|15442.6|15441.1|15442.6|15441.1|15442.6|15442.1|15441.6|15440.1|431
1651155550000|2022-04-28 14:19:10|15441.6|15440.1|15443.6|15442.1|15443.6|15442.1|15441.6|15440.1|442
1651155560000|2022-04-28 14:19:20|15442.6|15441.1|15441.6|15440.1|15443.6|15442.1|15441.6|15440.1|155
1651155570000|2022-04-28 14:19:30|15441.9|15439.1|15443.6|15442.1|15443.6|15442.1|15441.4|15439.1|152
1651155580000|2022-04-28 14:19:40|15442.6|15441.1|15444.6|15443.1|15444.6|15443.1|15442.6|15441.1|261
1651155590000|2022-04-28 14:19:50|||||||||29
1651155600000|2022-04-28 14:20:00|15443.6|15442.1|15443.6|15442.1|15444.6|15443.1|15443.6|15442.1|111
1651155610000|2022-04-28 14:20:10|15444.6|15443.1|15446.9|15445.4|15447.2|15445.4|15444.6|15443.1|77
1651155620000|2022-04-28 14:20:20|15446.4|15444.9|15447.9|15446.4|15448.9|15447.4|15445.6|15444.1|269
1651155630000|2022-04-28 14:20:30|15448.9|15447.4|15447.9|15446.4|15448.9|15447.4|15446.9|15445.1|118
1651155640000|2022-04-28 14:20:40|15446.9|15445.4|15445.6|15444.1|15447.9|15446.4|15445.6|15444.1|212
1651155650000|2022-04-28 14:20:50|15444.6|15443.1|15445.6|15444.1|15445.9|15444.1|15444.6|15443.1|110
1651155660000|2022-04-28 14:21:00|15446.9|15445.4|15447.9|15446.4|15447.9|15446.4|15446.9|15445.4|221
1651155670000|2022-04-28 14:21:10|15446.9|15445.4|15445.6|15444.1|15447.2|15445.4|15445.6|15444.1|162
1651155680000|2022-04-28 14:21:20|15446.9|15445.4|15446.9|15445.4|15447.9|15446.4|15446.9|15444.4|31
1651155690000|2022-04-28 14:21:30|15447.9|15446.4|15446.9|15445.4|15447.9|15446.4|15445.6|15444.1|367
1651155700000|2022-04-28 14:21:40|15447.4|15445.9|15446.9|15445.4|15447.9|15446|15446.9|15444.4|21
1651155710000|2022-04-28 14:21:50|15447.9|15446.4|15449.9|15448.4|15450.9|15449.4|15447.9|15446.4|136
1651155720000|2022-04-28 14:22:00|15450.9|15449.4|15449.9|15448.4|15451.2|15449.4|15449.9|15448.4|400
1651155730000|2022-04-28 14:22:10|15448.9|15447.4|15450.9|15449.4|15450.9|15449.4|15448.9|15447.4|108
1651155740000|2022-04-28 14:22:20|15449.9|15448.4|15448.9|15447.4|15449.9|15448.4|15448.9|15447.4|229
1651155750000|2022-04-28 14:22:30|15449.9|15448.4|15449.9|15448.4|15451.2|15449.4|15449.9|15448.4|1093
1651155760000|2022-04-28 14:22:40|15449.5|15448|15450.9|15449.4|15450.9|15449.4|15448.9|15447.4|286
1651155770000|2022-04-28 14:22:50|15451.9|15450.4|15451.9|15449.4|15451.9|15450.4|15450.9|15449.4|92
1651155780000|2022-04-28 14:23:00|15450.9|15450.4|15454.9|15453.4|15454.9|15453.4|15450.9|15449.4|362
1651155790000|2022-04-28 14:23:10|15453.9|15452.4|15453.9|15452.4|15454.9|15453.4|15453.5|15452|177
1651155800000|2022-04-28 14:23:20|15452.9|15451.4|15452.9|15451.4|15454.2|15452.4|15452.9|15451.4|61
1651155810000|2022-04-28 14:23:30|15453.2|15450.7|15452.9|15451.4|15453.9|15452.4|15452.6|15450.4|134
1651155820000|2022-04-28 14:23:40|15453.9|15452.4|15451.9|15450.4|15453.9|15452.4|15451.9|15450.4|153
1651155830000|2022-04-28 14:23:50|15450.9|15449.4|15450.9|15449.4|15451.9|15449.7|15449.9|15448.1|102
1651155840000|2022-04-28 14:24:00|15451.9|15450.4|15451.9|15450.4|15452.2|15450.4|15450.9|15449.4|235
1651155850000|2022-04-28 14:24:10|15452.9|15451.4|15451.9|15449.4|15452.9|15451.4|15450.9|15449.4|230
1651155860000|2022-04-28 14:24:20|15450.9|15450.4|15449.9|15448.4|15452.2|15450.4|15448.9|15447.4|178
1651155870000|2022-04-28 14:24:30|15450.9|15449.4|15451.9|15450.4|15452.9|15450.4|15449.9|15448.4|657
1651155880000|2022-04-28 14:24:40|15450.9|15449.4|15452.9|15451.4|15453.2|15451.4|15450.9|15449.4|78
1651155890000|2022-04-28 14:24:50|15454.2|15451.7|15452.9|15451.4|15454.2|15451.7|15451.9|15450.1|91
1651155900000|2022-04-28 14:25:00|15451.9|15450.4|15451.9|15450.4|15453.9|15452.4|15451.9|15450.4|217
1651155910000|2022-04-28 14:25:10|15452.9|15451.4|15453.9|15452.4|15453.9|15452.4|15451.9|15451.4|36
1651155920000|2022-04-28 14:25:20|15454.9|15453.4|15452.9|15451.4|15454.9|15453.4|15452.9|15451.1|247
1651155930000|2022-04-28 14:25:30|15453.9|15452.1|15453.9|15452.4|15453.9|15452.4|15452.9|15452.1|97
1651155940000|2022-04-28 14:25:40|15452.9|15451.4|15453.9|15452.4|15453.9|15452.4|15451.9|15450.4|44
1651155950000|2022-04-28 14:25:50|15453.6|15451.4|15458.9|15457.4|15458.9|15457.4|15453.6|15451.4|608
1651155960000|2022-04-28 14:26:00|15457.9|15456.4|15456.9|15455.4|15458.9|15457.4|15456.9|15455.4|122
1651155970000|2022-04-28 14:26:10|15457.9|15456.4|15456.9|15455.4|15457.9|15456.4|15455.9|15454.4|101
1651155980000|2022-04-28 14:26:20|15457.9|15456.4|15458.9|15457.4|15459.9|15458.4|15457.4|15455.9|153
1651155990000|2022-04-28 14:26:30|15459.2|15457.7|15457.9|15456.4|15459.9|15458.4|15456.9|15455.4|240
1651156000000|2022-04-28 14:26:40|15458.9|15457.4|15456.9|15455.4|15459.2|15457.4|15456.9|15455.4|186
1651156010000|2022-04-28 14:26:50|15457.4|15455.9|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|34
1651156020000|2022-04-28 14:27:00|15457.5|15456|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|31
1651156030000|2022-04-28 14:27:10|15457.9|15456.4|15457.9|15456.4|15459.9|15458.4|15456.9|15455.4|340
1651156040000|2022-04-28 14:27:20|15456.9|15455.4|15458.9|15457.4|15458.9|15457.4|15456.9|15455.4|237
1651156050000|2022-04-28 14:27:30|15457.9|15456.4|15458.9|15457.4|15459.9|15458.4|15457.9|15456.4|107
1651156060000|2022-04-28 14:27:40|15457.9|15456.4|15454.9|15453.4|15457.9|15456.4|15454.9|15453.4|143
1651156070000|2022-04-28 14:27:50|15453.9|15452.4|15456.9|15454.4|15456.9|15455.4|15453.9|15452.4|169
1651156080000|2022-04-28 14:28:00|15455.9|15454.9|15456.9|15455.4|15457.9|15456.4|15455.9|15454.4|168
1651156090000|2022-04-28 14:28:10|15456.5|15455|15452.9|15451.4|15456.5|15455|15452.9|15451.4|82
1651156100000|2022-04-28 14:28:20|15452.4|15450.9|15453.9|15452.4|15454.9|15453.4|15451.9|15450.4|154
1651156110000|2022-04-28 14:28:30|15454.6|15452.1|15452.9|15451.4|15454.9|15453.4|15452.9|15451.4|104
1651156120000|2022-04-28 14:28:40|15451.9|15450.4|15452.9|15451.4|15452.9|15451.4|15451.9|15449.7|147
1651156130000|2022-04-28 14:28:50|15451.9|15450.4|15454.9|15453.4|15454.9|15453.4|15451.9|15450.4|177
1651156140000|2022-04-28 14:29:00|15454.5|15453|15459.2|15457.7|15459.9|15458.4|15454.4|15452.9|370
1651156150000|2022-04-28 14:29:10|15458.9|15457.4|15460.9|15458.4|15461.2|15459.4|15458.9|15457.4|180
1651156160000|2022-04-28 14:29:20|15459.9|15458.9|15459.9|15458.4|15461.9|15459.7|15459.9|15458.4|128
1651156170000|2022-04-28 14:29:30|15460.9|15459.4|15459.9|15458.4|15460.9|15459.4|15457.9|15456.1|60
1651156180000|2022-04-28 14:29:40|15460.9|15459.4|15460.9|15459.4|15460.9|15459.4|15459.9|15458.1|56
1651156190000|2022-04-28 14:29:50|15459.9|15458.4|15461.9|15460.4|15461.9|15460.4|15459.9|15458.4|222
1651156200000|2022-04-28 14:30:00|15462.9|15461.4|15459.9|15458.4|15462.9|15461.4|15459.5|15458|300
1651156210000|2022-04-28 14:30:10|15460.9|15459.4|15461.9|15459.4|15461.9|15460.4|15459.9|15458.1|80
1651156220000|2022-04-28 14:30:20|15460.9|15460.4|15457.9|15456.4|15461.9|15460.4|15457.9|15456.4|268
1651156230000|2022-04-28 14:30:30|15458.9|15457.4|15456.9|15455.4|15458.9|15457.4|15456.9|15455.4|141
1651156240000|2022-04-28 14:30:40|15457.9|15456.4|15456.9|15455.4|15459.2|15457.4|15456.9|15455.4|102
1651156250000|2022-04-28 14:30:50|15457.9|15456.4|15456.9|15455.4|15457.9|15456.4|15454.9|15453.4|351
1651156260000|2022-04-28 14:31:00|15455.9|15454.4|15456.9|15455.4|15456.9|15455.4|15455.9|15454.4|66
1651156270000|2022-04-28 14:31:10|15457.9|15456.4|15455.9|15454.4|15457.9|15456.4|15455.9|15454.4|162
1651156280000|2022-04-28 14:31:20|15454.9|15453.4|15452.9|15450.4|15455.2|15453.4|15451.9|15450.4|96
1651156290000|2022-04-28 14:31:30|15453.9|15451.4|15454.9|15453.4|15454.9|15453.4|15453.9|15451.4|46
1651156300000|2022-04-28 14:31:40|15453.9|15452.4|15454.9|15453.4|15456.2|15454.4|15453.9|15452.4|304
1651156310000|2022-04-28 14:31:50|15454.6|15452.1|15452.9|15451.4|15455.2|15453.4|15451.9|15450.4|213
1651156320000|2022-04-28 14:32:00|15453.9|15452.4|15452.9|15451.4|15453.9|15452.4|15451.9|15450.4|120
1651156330000|2022-04-28 14:32:10|15453.9|15452.4|15452.9|15451.4|15453.9|15452.4|15452.9|15451.1|55
1651156340000|2022-04-28 14:32:20|15453.2|15451.7|15453.9|15452.4|15454.9|15453.4|15452.9|15451.4|114
1651156350000|2022-04-28 14:32:30|15454.9|15453.4|15453.9|15452.4|15454.9|15453.4|15453.9|15452.4|181
1651156360000|2022-04-28 14:32:40|15453.2|15451.7|15453.9|15452.4|15454.9|15453.4|15452.9|15451.4|87
1651156370000|2022-04-28 14:32:50|15452.9|15451.4|15453.9|15452.4|15454.9|15453.4|15452.9|15451.4|223
1651156380000|2022-04-28 14:33:00|15454.6|15452.1|15455.9|15453.4|15455.9|15454.4|15453.9|15452.1|72
1651156390000|2022-04-28 14:33:10|15454.9|15454.4|15456.9|15455.4|15456.9|15455.4|15454.9|15453.4|110
1651156400000|2022-04-28 14:33:20|15457.9|15456.4|15460.9|15458.4|15460.9|15459.4|15457.9|15456.4|207
1651156410000|2022-04-28 14:33:30|15460.6|15459.4|15460.9|15459.4|15461.2|15459.4|15460.6|15458.4|63
1651156420000|2022-04-28 14:33:40|15459.9|15458.4|15459.9|15458.4|15460.9|15459.4|15459.9|15458.4|169
1651156430000|2022-04-28 14:33:50|15460.9|15459.4|15460.9|15459.4|15460.9|15459.4|15459.9|15458.4|29
1651156440000|2022-04-28 14:34:00|15460.4|15458.9|15460.9|15458.4|15460.9|15459.4|15459.9|15458.4|112
1651156450000|2022-04-28 14:34:10|15459.9|15458.1|15459.9|15458.4|15460.9|15459.4|15459.6|15457.4|480
1651156460000|2022-04-28 14:34:20|15460.9|15459.1|15458.9|15457.4|15460.9|15459.4|15458.9|15457.4|373
1651156470000|2022-04-28 14:34:30|15459.2|15456.7|15459.9|15458.4|15459.9|15458.4|15458.9|15456.7|56
1651156480000|2022-04-28 14:34:40|15460.9|15459.4|15461.9|15460.4|15461.9|15460.4|15459.9|15458.4|226
1651156490000|2022-04-28 14:34:50|15462.9|15461.4|15462.9|15461.4|15464.2|15462|15462.9|15461.4|171
1651156500000|2022-04-28 14:35:00|15464.2|15462.7|15460.9|15459.4|15464.2|15462.7|15458.6|15457.1|204
1651156510000|2022-04-28 14:35:10|15461.9|15460.1|15461.9|15460.4|15462.9|15461.4|15461.6|15460.1|37
1651156520000|2022-04-28 14:35:20|15460.9|15459.4|15459.9|15458.4|15460.9|15459.4|15458.9|15457.4|117
1651156530000|2022-04-28 14:35:30|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15457.9|15456.4|328
1651156540000|2022-04-28 14:35:40|15459.6|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.1|125
1651156550000|2022-04-28 14:35:50|15460.9|15459.4|15460.9|15458.4|15461.9|15460.4|15459.9|15458.4|148
1651156560000|2022-04-28 14:36:00|15459.9|15457.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|93
1651156570000|2022-04-28 14:36:10|15459.5|15458|15459.9|15457.4|15460.9|15459.4|15458.9|15457.4|381
1651156580000|2022-04-28 14:36:20|15458.9|15458.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|279
1651156590000|2022-04-28 14:36:30||15457.4||15458.4||15458.4||15457.4|43
1651156600000|2022-04-28 14:36:40|15458.9|15457.4|15457.9|15456.4|15460.2|15458.4|15457.9|15456.4|162
1651156610000|2022-04-28 14:36:50|15458.4|15456.9|15458.9|15457.4|15458.9|15457.4|15457.9|15456.4|137
1651156620000|2022-04-28 14:37:00|15457.9|15456.4|15456.9|15455.4|15457.9|15456.4|15455.9|15454.4|40
1651156630000|2022-04-28 14:37:10|15456.6|15454.4|15455.9|15454.4|15456.6|15455.4|15454.9|15453.4|61
1651156640000|2022-04-28 14:37:20|15455.2|15453.4|15454.9|15453.4|15455.2|15454.4|15452.9|15451.4|454
1651156650000|2022-04-28 14:37:30|15455.9|15454.4|15453.9|15452.4|15456.9|15455.4|15452.9|15451.4|316
1651156660000|2022-04-28 14:37:40|15454.9|15453.4|15454.9|15453.4|15455.2|15453.4|15454.4|15452.4|18
1651156670000|2022-04-28 14:37:50|15455.9|15454.4|15455.9|15454.4|15456.9|15455.4|15454.9|15453.4|246
1651156680000|2022-04-28 14:38:00|15456.9|15455.4|15456.9|15455.4|15456.9|15455.4|15455.9|15454.4|104
1651156690000|2022-04-28 14:38:10|15455.9|15454.4|15452.9|15451.4|15457.2|15455.4|15452.9|15451.4|121
1651156700000|2022-04-28 14:38:20|15453.4|15451.9|15453.9|15452.4|15453.9|15452.4|15452.9|15451.4|40
1651156710000|2022-04-28 14:38:30|15454.9|15453.4|15453.9|15452.4|15454.9|15453.4|15453.9|15452.4|140
1651156720000|2022-04-28 14:38:40|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|82
1651156730000|2022-04-28 14:38:50|15455.9|15454.4|15454.9|15453.4|15456.2|15454.4|15454.9|15453.4|48
1651156740000|2022-04-28 14:39:00|||||||||71
1651156750000|2022-04-28 14:39:10|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|15455.9|15454.4|51
1651156760000|2022-04-28 14:39:20|15456.9|15455.4|15457.9|15456.4|15457.9|15456.4|15456.9|15455.4|24
1651156770000|2022-04-28 14:39:30|15458.6|15457.1|15457.9|15456.4|15458.9|15457.4|15457.9|15456.4|47
1651156780000|2022-04-28 14:39:40|15458.6|15457.1|15458.9|15457.4|15458.9|15457.4|15458.6|15457.1|43
1651156790000|2022-04-28 14:39:50|||||||||18
1651156800000|2022-04-28 14:40:00||15456.4||15457.4||15457.4||15456.4|67
1651156810000|2022-04-28 14:40:10|15457.9|15456.4|15457.9|15456.4|15458.9|15457.4|15457.9|15456.4|28
1651156820000|2022-04-28 14:40:20|15458.6|15456.1|15458.9|15457.4|15459.4|15457.9|15457.9|15456.1|75
1651156830000|2022-04-28 14:40:30|15457.9|15456.4|15458.6|15456.1|15458.9|15457.4|15457.9|15456.1|68
1651156840000|2022-04-28 14:40:40|15459.2|15457.1|15457.9|15456.4|15459.2|15457.4|15457.9|15456.1|76
1651156850000|2022-04-28 14:40:50|15458.2|15456.7|15458.9|15457.4|15458.9|15457.4|15457.9|15456.1|208
1651156860000|2022-04-28 14:41:00|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|53
1651156870000|2022-04-28 14:41:10|15458.9|15457.4|15460.9|15459.4|15460.9|15459.4|15458.9|15457.4|284
1651156880000|2022-04-28 14:41:20|15461.9|15460.4|15465.2|15462.7|15465.2|15463.7|15461.9|15460.4|340
1651156890000|2022-04-28 14:41:30|15464.2|15463.7|15464.2|15462.7|15465.2|15463.7|15464.2|15462.7|59
1651156900000|2022-04-28 14:41:40|15464.8|15463.3|15464.2|15462.7|15465.2|15463.3|15461.9|15460.4|74
1651156910000|2022-04-28 14:41:50|15465.2|15463.7|15464.2|15462.7|15465.2|15463.7|15464.2|15462.7|218
1651156920000|2022-04-28 14:42:00|15462.9|15461.4|15461.9|15460.4|15462.9|15461.4|15461.9|15460.4|235
1651156930000|2022-04-28 14:42:10|15460.9|15459.4|15460.9|15459.4|15461.9|15460.4|15459.9|15458.2|278
1651156940000|2022-04-28 14:42:20|15462.2|15459.7|15458.9|15457.4|15462.2|15460.4|15458.9|15457.4|70
1651156950000|2022-04-28 14:42:30|15459.9|15458.4|15459.9|15458.4|15460.9|15459.4|15459.9|15458.2|58
1651156960000|2022-04-28 14:42:40|15458.9|15457.4|15455.9|15454.4|15458.9|15457.4|15455.9|15454.4|119
1651156970000|2022-04-28 14:42:50|15455.7|15453.4|15455.9|15454.4|15456.9|15455.4|15454.9|15453.2|352
1651156980000|2022-04-28 14:43:00|15456.7|15454.2|15455.9|15454.4|15456.9|15454.4|15454.9|15453.2|84
1651156990000|2022-04-28 14:43:10|15456.9|15455.2|15456.9|15455.4|15456.9|15455.4|15456.7|15455.2|22
1651157000000|2022-04-28 14:43:20|15454.9|15453.4|15452.9|15451.4|15454.9|15453.4|15452.9|15451.4|149
1651157010000|2022-04-28 14:43:30|15452.5|15451|15454.9|15453.4|15454.9|15453.4|15451.9|15450.2|122
1651157020000|2022-04-28 14:43:40|15454.5|15453|15456.9|15454.4|15456.9|15455.4|15453.9|15452.4|164
1651157030000|2022-04-28 14:43:50|15456.5|15455|15455.9|15454.4|15456.9|15455.4|15455.9|15454.4|84
1651157040000|2022-04-28 14:44:00|15456.9|15453.4|15457.9|15456.4|15457.9|15456.4|15456.9|15453.4|60
1651157050000|2022-04-28 14:44:10|15456.9|15455.4|15455.9|15454.4|15458.2|15456.4|15455.9|15454.4|49
1651157060000|2022-04-28 14:44:20|15454.9|15453.4|15454.9|15453.4|15455.9|15453.7|15454.9|15453.4|112
1651157070000|2022-04-28 14:44:30|15454.5|15453|15452.9|15451.4|15454.9|15453.4|15452.9|15451.4|120
1651157080000|2022-04-28 14:44:40|15451.9|15450.4|15451.9|15450.4|15452.9|15451.4|15451.9|15450.4|84
1651157090000|2022-04-28 14:44:50|15450.9|15449.4|15451.9|15450.4|15451.9|15450.4|15450.9|15449.4|86
1651157100000|2022-04-28 14:45:00|15452.9|15451.4|15451.9|15450.4|15453.2|15451.4|15451.9|15450.4|76
1651157110000|2022-04-28 14:45:10|15450.9|15449.4|15451.9|15450.4|15451.9|15450.4|15450.9|15449.4|269
1651157120000|2022-04-28 14:45:20|15450.9|15449.4|15451.9|15449.4|15451.9|15450|15450.9|15449.4|128
1651157130000|2022-04-28 14:45:30|15450.9|15450.2|15452.9|15451.4|15452.9|15451.4|15450.9|15449.2|104
1651157140000|2022-04-28 14:45:40||15450.4||15451.4||15451.4||15450.4|14
1651157150000|2022-04-28 14:45:50|15451.9|15450.4|15450.9|15449.4|15452.9|15450.4|15449.9|15448.4|196
1651157160000|2022-04-28 14:46:00|15449.9|15448.4|15450.9|15449.4|15451.2|15449.4|15448.9|15447.4|39
1651157170000|2022-04-28 14:46:10|15449.9|15448.4|15450.9|15449.4|15451.2|15449.4|15449.9|15448.4|206
1651157180000|2022-04-28 14:46:20|15451.9|15450.4|15450.9|15449.4|15451.9|15450.4|15450.9|15449.4|50
1651157190000|2022-04-28 14:46:30|15449.9|15448.4|15449.9|15448.4|15450.9|15449.4|15449.9|15448.4|49
1651157200000|2022-04-28 14:46:40|15451.9|15450.4|15450.9|15449.4|15451.9|15450.4|15450.9|15449.4|224
1651157210000|2022-04-28 14:46:50|15449.9|15448.4|15450.9|15449.4|15450.9|15449.4|15448.9|15446.7|246
1651157220000|2022-04-28 14:47:00|15451.9|15450.4|15450.9|15449.4|15451.9|15450.4|15450.9|15449.4|80
1651157230000|2022-04-28 14:47:10|15449.9|15448.4|15449.9|15447.4|15450.9|15449.4|15448.9|15447.4|70
1651157240000|2022-04-28 14:47:20|15449.7|15448.2|15451.9|15450.4|15451.9|15450.4|15448.9|15447.4|47
1651157250000|2022-04-28 14:47:30|15452.9|15451.4|15452.9|15451.4|15453.9|15452.4|15452.9|15451.4|415
1651157260000|2022-04-28 14:47:40|15451.9|15450.4|15452.9|15451.4|15452.9|15451.4|15451.9|15450.4|48
1651157270000|2022-04-28 14:47:50|15451.9|15450.4|15450.9|15449.4|15451.9|15450.4|15450.9|15449.4|50
1651157280000|2022-04-28 14:48:00|15449.9|15448.4|15447.9|15446.4|15450.2|15448.4|15447.9|15446.4|42
1651157290000|2022-04-28 14:48:10|15448.2|15445.7|15448.9|15447.4|15448.9|15447.4|15447.9|15445.7|156
1651157300000|2022-04-28 14:48:20|15450.9|15449.4|15454.9|15453.4|15454.9|15453.4|15450.9|15449.4|153
1651157310000|2022-04-28 14:48:30|15453.9|15452.4|15453.9|15452.4|15454.2|15453.4|15452.9|15451.4|83
1651157320000|2022-04-28 14:48:40|||||||||34
1651157330000|2022-04-28 14:48:50|15452.9|15451.4|15452.9|15451.4|15452.9|15451.4|15451.9|15450.2|37
1651157340000|2022-04-28 14:49:00|15451.9|15450.4|15453.9|15452.4|15453.9|15452.4|15451.9|15450.4|56
1651157350000|2022-04-28 14:49:10|15452.9|15451.4|15453.9|15452.4|15453.9|15452.4|15452.9|15451.4|144
1651157360000|2022-04-28 14:49:20|15454.2|15451.7|15452.9|15451.4|15454.2|15452.4|15452.9|15451.4|111
1651157370000|2022-04-28 14:49:30|15453.9|15452.2|15452.9|15451.4|15453.9|15452.4|15451.9|15450.4|55
1651157380000|2022-04-28 14:49:40|15453.9|15451.7|15452.9|15451.4|15453.9|15452.4|15452.9|15451.4|123
1651157390000|2022-04-28 14:49:50|15454.2|15451.7|15451.9|15450.4|15454.2|15452.4|15451.9|15450.4|63
1651157400000|2022-04-28 14:50:00|15450.9|15449.4|15449.9|15448.4|15452.2|15450.4|15449.9|15448.4|101
1651157410000|2022-04-28 14:50:10|15451.2|15448.7|15450.9|15449.4|15451.9|15450.4|15449.9|15448.4|143
1651157420000|2022-04-28 14:50:20|15451.9|15450.4|15450.9|15449.4|15451.9|15450.4|15450.9|15449.4|442
1651157430000|2022-04-28 14:50:30|15449.9|15448.4|15448.9|15447.4|15451.2|15449.4|15447.9|15446.4|90
1651157440000|2022-04-28 14:50:40|15449.9|15448.4|15446.9|15445.4|15449.9|15448.4|15445.7|15444.2|174
1651157450000|2022-04-28 14:50:50|||||||||78
1651157460000|2022-04-28 14:51:00|15447.9|15446.4|15449.9|15448.4|15449.9|15448.4|15447.9|15446.4|122
1651157470000|2022-04-28 14:51:10|15450.9|15448.9|15448.9|15446.4|15450.9|15448.9|15447.9|15446.2|236
1651157480000|2022-04-28 14:51:20|15449.9|15447.4|15448.9|15447.4|15449.9|15448.4|15448.9|15447.4|82
1651157490000|2022-04-28 14:51:30|15447.9|15446.4|15450.9|15449.4|15450.9|15449.4|15447.9|15446.4|307
1651157500000|2022-04-28 14:51:40|15449.9|15448.4|15451.9|15450.4|15452.9|15451.4|15449.9|15448.4|77
1651157510000|2022-04-28 14:51:50|15452.4|15450.9|15453.9|15452.4|15454.9|15452.4|15452.4|15450.4|101
1651157520000|2022-04-28 14:52:00|15452.9|15451.4|15453.9|15452.4|15454.2|15452.4|15451.9|15450.2|171
1651157530000|2022-04-28 14:52:10|15453.4|15451.9|15453.9|15452.4|15454.9|15453.4|15452.9|15451.4|208
1651157540000|2022-04-28 14:52:20|15454.9|15453.4|15453.9|15452.4|15454.9|15453.4|15452.9|15451.4|89
1651157550000|2022-04-28 14:52:30|15454.9|15453.4|15453.9|15452.4|15454.9|15453.4|15453.9|15452.4|115
1651157560000|2022-04-28 14:52:40|15452.9|15451.4|15449.9|15448.4|15452.9|15451.4|15449.9|15448.4|192
1651157570000|2022-04-28 14:52:50|15450.9|15449.4|15448.9|15447.4|15451.2|15449.4|15448.9|15447.4|372
1651157580000|2022-04-28 14:53:00|15449.9|15448.4|15449.9|15448.4|15450.9|15449.4|15449.9|15448.4|88
1651157590000|2022-04-28 14:53:10|15450.9|15449.4|15454.2|15451.7|15454.2|15452.4|15449.9|15448.4|107
1651157600000|2022-04-28 14:53:20|15453.9|15452.4|15451.9|15450.4|15453.9|15452.4|15451.9|15450.4|350
1651157610000|2022-04-28 14:53:30|15452.9|15451.4|15450.9|15449.4|15452.9|15451.4|15450.9|15448.4|16
1651157620000|2022-04-28 14:53:40|15449.9|15448.4|15451.9|15450.4|15451.9|15450.4|15449.9|15448.4|77
1651157630000|2022-04-28 14:53:50|15451.5|15450|15452.9|15450.4|15452.9|15451.4|15450.9|15449.4|171
1651157640000|2022-04-28 14:54:00|15452.2|15450.7|15453.9|15452.4|15454.9|15453.4|15451.9|15450.4|65
1651157650000|2022-04-28 14:54:10|15452.9|15451.4|15453.9|15452.4|15454.9|15453.4|15452.9|15451.2|26
1651157660000|2022-04-28 14:54:20|15455.2|15452.7|15454.9|15453.4|15455.2|15453.4|15453.9|15452.4|120
1651157670000|2022-04-28 14:54:30|15455.4|15453.9|15456.9|15455.4|15457.2|15455.4|15455.4|15453.9|66
1651157680000|2022-04-28 14:54:40|15457.9|15456.4|15457.9|15456.4|15457.9|15456.4|15456.9|15455.2|97
1651157690000|2022-04-28 14:54:50|15456.9|15455.4|15456.9|15455.4|15456.9|15455.4|15456.9|15455.4|71
1651157700000|2022-04-28 14:55:00|15457.9|15456.4|15457.9|15456.4|15457.9|15456.4|15456.9|15455.4|136
1651157710000|2022-04-28 14:55:10|15456.9|15455.4|15458.9|15457.4|15458.9|15457.4|15456.9|15455.4|202
1651157720000|2022-04-28 14:55:20|15457.9|15456.4|15456.9|15455.4|15459.2|15457.4|15456.9|15455.4|117
1651157730000|2022-04-28 14:55:30|15457.9|15456.4|15457.9|15456.4|15458.9|15457.4|15456.9|15455.4|920
1651157740000|2022-04-28 14:55:40|15458.9|15457.4|15456.9|15455.4|15458.9|15457.4|15456.9|15455.2|117
1651157750000|2022-04-28 14:55:50|15457.9|15456.4|15455.9|15454.4|15458.2|15456.4|15455.9|15454.4|167
1651157760000|2022-04-28 14:56:00|15456.2|15453.4|15455.9|15453.4|15456.2|15453.7|15455.9|15453.4|118
1651157770000|2022-04-28 14:56:10|15454.9|15454.4|15452.9|15451.4|15455.9|15454.4|15452.9|15451.2|251
1651157780000|2022-04-28 14:56:20|15453.9|15452.4|15452.9|15451.4|15454.2|15452.4|15452.9|15451.4|33
1651157790000|2022-04-28 14:56:30|15453.9|15452.4|15452.9|15451.4|15453.9|15452.4|15451.9|15450.4|61
1651157800000|2022-04-28 14:56:40|15452.2|15450.7|15451.9|15450.4|15452.9|15451.4|15451.9|15450.4|140
1651157810000|2022-04-28 14:56:50|15452.5|15451|15451.9|15450.4|15452.9|15451.4|15451.9|15450.4|41
1651157820000|2022-04-28 14:57:00|15452.9|15451.4|15453.9|15452.4|15453.9|15452.4|15451.9|15450.4|131
1651157830000|2022-04-28 14:57:10|15452.9|15451.4|15451.9|15450.4|15453.9|15452.4|15451.9|15450.4|59
1651157840000|2022-04-28 14:57:20|15450.9|15449.4|15452.9|15451.4|15453.9|15452.4|15450.9|15449.2|242
1651157850000|2022-04-28 14:57:30|15453.9|15452.4|15451.9|15450.4|15454.2|15452.4|15451.9|15450.4|26
1651157860000|2022-04-28 14:57:40|15452.9|15451.4|15447.9|15446.4|15452.9|15451.4|15447.9|15446.4|181
1651157870000|2022-04-28 14:57:50|15446.9|15445.4|15447.9|15446.4|15448.4|15446.4|15445.7|15443.9|139
1651157880000|2022-04-28 14:58:00|15448.9|15447.4|15448.9|15446.4|15448.9|15447.4|15447.9|15446.4|113
1651157890000|2022-04-28 14:58:10|15448.2|15446.7|15448.9|15446.4|15448.9|15447.4|15446.9|15445.4|149
1651157900000|2022-04-28 14:58:20|15448.2|15446.7|15446.9|15445.4|15448.9|15446.7|15446.9|15445.4|71
1651157910000|2022-04-28 14:58:30|15447.9|15446.4|15446.9|15445.4|15447.9|15446.4|15446.9|15445.4|107
1651157920000|2022-04-28 14:58:40|15447.9|15446.4|15446.9|15445.4|15447.9|15446.4|15445.7|15444.2|36
1651157930000|2022-04-28 14:58:50|15447.9|15446.4|15449.9|15448.4|15449.9|15448.4|15446.9|15445.4|146
1651157940000|2022-04-28 14:59:00|15449.7|15447.2|15448.9|15447.4|15449.9|15448.4|15448.9|15447.2|42
1651157950000|2022-04-28 14:59:10|15447.9|15446.4|15445.7|15444.2|15447.9|15446.4|15445.7|15444.2|68
1651157960000|2022-04-28 14:59:20|15446.1|15444.6|15446.9|15445.4|15447.9|15445.7|15446.1|15444.6|122
1651157970000|2022-04-28 14:59:30|15445.7|15444.2|15445.7|15444.2|15446.9|15445.4|15445.7|15444.2|97
1651157980000|2022-04-28 14:59:40|15444.7|15443.2|15444.7|15443.2|15446.9|15445.4|15444.7|15443.2|158
1651157990000|2022-04-28 14:59:50|15445.2|15443.7|15444.7|15443.2|15445.7|15444.2|15443.7|15442.2|379
1651158000000|2022-04-28 15:00:00|15444.4|15441.9|15442.7|15441.2|15444.4|15442.2|15442.7|15441.2|220
1651158010000|2022-04-28 15:00:10|15443.7|15442.2|15443.7|15442.2|15444.7|15443.2|15443.7|15442.2|210
1651158020000|2022-04-28 15:00:20|15444.7|15443.2|15445.7|15444.2|15445.7|15444.2|15444.7|15442.9|201
1651158030000|2022-04-28 15:00:30|15446.9|15445.4|15446.9|15445.4|15447.9|15446.4|15446.9|15445.4|237
1651158040000|2022-04-28 15:00:40|15446.5|15445|15447.9|15446.4|15447.9|15446.4|15444.7|15443.2|433
1651158050000|2022-04-28 15:00:50|||||||||33
1651158060000|2022-04-28 15:01:00|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|15447.9|15446.4|278
1651158070000|2022-04-28 15:01:10|15449.9|15448.4|15450.9|15449.4|15450.9|15449.4|15448.9|15447.4|113
1651158080000|2022-04-28 15:01:20|15449.9|15448.4|15447.9|15446.4|15449.9|15448.4|15447.9|15446.4|348
1651158090000|2022-04-28 15:01:30|15447.5|15446|15447.9|15446.4|15447.9|15446.4|15446.9|15445.4|63
1651158100000|2022-04-28 15:01:40|15448.9|15447.4|15446.9|15445.4|15449.2|15447.4|15446.9|15445.4|291
1651158110000|2022-04-28 15:01:50|15447.9|15446.4|15450.9|15449.4|15450.9|15449.4|15447.9|15446.4|515
1651158120000|2022-04-28 15:02:00|15451.9|15450.4|15450.9|15449.4|15452.2|15450.4|15450.9|15449.4|90
1651158130000|2022-04-28 15:02:10|15451.9|15450.4|15449.9|15448.4|15451.9|15450.4|15449.9|15448.4|296
1651158140000|2022-04-28 15:02:20|15450.9|15449.4|15449.9|15448.4|15450.9|15449.4|15449.9|15448.4|83
1651158150000|2022-04-28 15:02:30|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|297
1651158160000|2022-04-28 15:02:40|15449.9|15448.4|15450.9|15449.4|15451.2|15449.4|15449.9|15448.4|381
1651158170000|2022-04-28 15:02:50|||||||||102
1651158180000|2022-04-28 15:03:00|15451.9|15450.4|15451.9|15450.4|15452.9|15451.4|15450.9|15449.2|125
1651158190000|2022-04-28 15:03:10|15452.9|15451.4|15450.9|15449.4|15452.9|15451.4|15450.9|15449.4|42
1651158200000|2022-04-28 15:03:20|15449.9|15448.4|15451.9|15450.4|15451.9|15450.4|15449.9|15448.4|53
1651158210000|2022-04-28 15:03:30|15450.9|15449.4|15449.9|15448.4|15450.9|15449.4|15449.9|15448.4|33
1651158220000|2022-04-28 15:03:40|15448.9|15447.4|15449.9|15448.4|15449.9|15448.4|15448.9|15447.4|74
1651158230000|2022-04-28 15:03:50|15448.9|15447.4|15447.9|15446.4|15449.9|15448.4|15446.9|15445.4|359
1651158240000|2022-04-28 15:04:00|15448.9|15447.4|15449.9|15448.4|15449.9|15448.4|15448.9|15447.4|365
1651158250000|2022-04-28 15:04:10|15448.9|15447.4|15449.9|15448.4|15449.9|15448.4|15448.9|15447.4|49
1651158260000|2022-04-28 15:04:20|15450.4|15448.9|15450.9|15449.4|15450.9|15449.4|15449.9|15448.2|47
1651158270000|2022-04-28 15:04:30|15450.7|15448.4|15450.9|15449.4|15450.9|15449.4|15449.9|15448.4|68
1651158280000|2022-04-28 15:04:40|15449.9|15448.4|15448.9|15447.4|15450.9|15449.4|15448.9|15447.4|123
1651158290000|2022-04-28 15:04:50|15449.9|15448.4|15448.9|15447.4|15449.9|15448.4|15448.4|15446.9|219
1651158300000|2022-04-28 15:05:00|15449.9|15448.4|15449.7|15447.2|15450.2|15448.4|15448.9|15447.2|111
1651158310000|2022-04-28 15:05:10|15449.2|15447.7|15449.9|15448.4|15449.9|15448.4|15448.9|15447.4|35
1651158320000|2022-04-28 15:05:20|15448.9|15447.4|15449.9|15448.4|15450.9|15449.4|15448.9|15447.4|75
1651158330000|2022-04-28 15:05:30|15450.9|15449.4|15449.9|15448.4|15450.9|15449.4|15448.9|15447.4|110
1651158340000|2022-04-28 15:05:40|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|79
1651158350000|2022-04-28 15:05:50|15449.9|15448.4|15449.9|15448.4|15451.9|15450.4|15449.9|15448.4|125
1651158360000|2022-04-28 15:06:00|15450.4|15448.9|15448.9|15447.4|15450.9|15449.4|15447.9|15446.4|150
1651158370000|2022-04-28 15:06:10|15449.9|15448.4|15448.9|15447.4|15450.2|15448.4|15447.9|15446.4|80
1651158380000|2022-04-28 15:06:20|15449.9|15448.4|15449.9|15448.4|15450.9|15449.4|15448.9|15447.4|140
1651158390000|2022-04-28 15:06:30|15450.7|15448.2|15449.9|15448.4|15451.2|15449.4|15449.9|15448.2|47
1651158400000|2022-04-28 15:06:40|15450.9|15449.4|15449.9|15448.4|15450.9|15449.4|15449.9|15448.4|159
1651158410000|2022-04-28 15:06:50|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|162
1651158420000|2022-04-28 15:07:00|15447.9|15446.4|15446.9|15445.4|15447.9|15446.4|15445.7|15444.2|113
1651158430000|2022-04-28 15:07:10|||||||||21
1651158440000|2022-04-28 15:07:20|15445.7|15444.2|15444.7|15443.2|15446.9|15445.4|15444.7|15443.2|60
1651158450000|2022-04-28 15:07:30|15445.7|15443.9|15446.9|15444.4|15446.9|15445.4|15445.4|15443.9|126
1651158460000|2022-04-28 15:07:40|15446.7|15445.2|15447.9|15446.4|15447.9|15446.4|15445.7|15444.2|63
1651158470000|2022-04-28 15:07:50|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|15446.9|15445.4|337
1651158480000|2022-04-28 15:08:00|15449.9|15448.4|15449.9|15448.4|15449.9|15448.4|15449.9|15448.4|85
1651158490000|2022-04-28 15:08:10|15449.7|15448.2|15449.9|15448.4|15450.9|15449.4|15449.7|15448.2|23
1651158500000|2022-04-28 15:08:20|15450.4|15448.9|15448.9|15447.4|15451.2|15449.4|15448.9|15447.4|78
1651158510000|2022-04-28 15:08:30|15447.9|15446.4|15446.9|15445.4|15447.9|15446.4|15445.7|15444.2|129
1651158520000|2022-04-28 15:08:40|15447.9|15444.4|15447.9|15446.4|15447.9|15446.4|15446.9|15444.4|113
1651158530000|2022-04-28 15:08:50|15448.9|15447.4|15446.9|15445.4|15448.9|15447.4|15445.7|15444.2|284
1651158540000|2022-04-28 15:09:00|15445.7|15444.2|15446.9|15445.4|15447.9|15446.4|15445.7|15444.2|80
1651158550000|2022-04-28 15:09:10|15447.2|15445.7|15446.9|15445.4|15447.9|15445.7|15446.9|15445.4|415
1651158560000|2022-04-28 15:09:20|15445.7|15444.2|15446.9|15445.4|15446.9|15445.4|15445.7|15444.2|108
1651158570000|2022-04-28 15:09:30|15445.7|15444.2|15443.7|15442.2|15445.7|15444.2|15443.7|15442.2|248
1651158580000|2022-04-28 15:09:40|15444.7|15443.2|15447.9|15446.4|15447.9|15446.4|15444.7|15443.2|120
1651158590000|2022-04-28 15:09:50|15446.9|15445.4|15446.9|15445.4|15446.9|15445.4|15446.9|15444.4|44
1651158600000|2022-04-28 15:10:00|||||||||41
1651158610000|2022-04-28 15:10:10|15447.9|15446.4|15446.9|15445.4|15447.9|15446.4|15446.9|15445.4|69
1651158620000|2022-04-28 15:10:20|15445.7|15444.2|15445.7|15444.2|15446.9|15445.4|15445.7|15444.2|177
1651158630000|2022-04-28 15:10:30|15446.1|15444.6|15446.9|15445.4|15446.9|15445.4|15446.1|15444.6|34
1651158640000|2022-04-28 15:10:40|15447.9|15446.4|15448.9|15447.4|15448.9|15447.4|15446.9|15445.2|188
1651158650000|2022-04-28 15:10:50|15447.9|15446.4|15446.9|15445.4|15447.9|15446.4|15445.7|15444.2|194
1651158660000|2022-04-28 15:11:00|15447.9|15446.4|15447.9|15446.4|15448.2|15446.4|15447.7|15445.7|106
1651158670000|2022-04-28 15:11:10|15446.9|15445.4|15448.9|15447.4|15448.9|15447.4|15446.9|15445.4|112
1651158680000|2022-04-28 15:11:20|15447.9|15446.4|15448.9|15447.4|15448.9|15447.4|15447.9|15446.4|58
1651158690000|2022-04-28 15:11:30|15447.9|15446.4|15446.9|15445.4|15449.5|15448|15446.9|15445.4|533
1651158700000|2022-04-28 15:11:40|15445.7|15444.4|15444.7|15442.2|15445.7|15444.4|15443.7|15442.2|65
1651158710000|2022-04-28 15:11:50|15444.4|15442.9|15444.7|15443.2|15444.7|15443.2|15443.7|15442.2|73
1651158720000|2022-04-28 15:12:00|15445.7|15444.2|15445.7|15444.2|15445.7|15444.2|15444.7|15443.2|116
1651158730000|2022-04-28 15:12:10|15445.2|15443.7|15445.7|15444.2|15445.7|15444.2|15444.7|15443.2|90
1651158740000|2022-04-28 15:12:20|15444.7|15443.2|15443.4|15441.9|15444.8|15443.3|15443.4|15441.9|235
1651158750000|2022-04-28 15:12:30|15444.1|15441.6|15444.1|15442.6|15444.1|15442.6|15443.4|15441.6|108
1651158760000|2022-04-28 15:12:40|15444.8|15443.3|15447.9|15446.4|15447.9|15446.4|15444.8|15443.3|127
1651158770000|2022-04-28 15:12:50|15447.5|15445.4|15447.9|15446.4|15447.9|15446.4|15447.5|15445.4|62
1651158780000|2022-04-28 15:13:00|15446.9|15445.4|15445.7|15444.2|15446.9|15445.4|15445.7|15444.2|60
1651158790000|2022-04-28 15:13:10|15446.9|15445.4|15447.9|15446.4|15447.9|15446.4|15446.9|15445.4|149
1651158800000|2022-04-28 15:13:20|15448.9|15447.4|15448.9|15447.4|15449.9|15448.4|15447.9|15446.4|131
1651158810000|2022-04-28 15:13:30|15449.2|15446.7|15446.9|15445.4|15449.2|15446.7|15445.7|15444.2|193
1651158820000|2022-04-28 15:13:40|15445.7|15444.2|15446.9|15445.4|15446.9|15445.4|15444.7|15443.2|86
1651158830000|2022-04-28 15:13:50|15445.7|15444.2|15446.9|15445.4|15447.2|15445.4|15445.7|15444.2|55
1651158840000|2022-04-28 15:14:00|15447.9|15446.4|15448.9|15447.4|15448.9|15447.4|15447.9|15446.4|111
1651158850000|2022-04-28 15:14:10|15449.9|15448.4|15447.9|15446.4|15450.9|15449.4|15447.9|15446.4|272
1651158860000|2022-04-28 15:14:20|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|15448.9|15447.4|102
1651158870000|2022-04-28 15:14:30|15449.9|15448.4|15449.9|15448.4|15449.9|15448.4|15449.9|15448.4|230
1651158880000|2022-04-28 15:14:40|||||||||106
1651158890000|2022-04-28 15:14:50|||||||||316
1651158900000|2022-04-28 15:15:00|||||||||64
1651158910000|2022-04-28 15:15:10|15449.2|15447.7|15448.9|15447.4|15449.9|15448.4|15448.9|15447.4|261
1651158920000|2022-04-28 15:15:20|15446.9|15445.4|15445.7|15444.2|15446.9|15445.4|15444.7|15442.9|192
1651158930000|2022-04-28 15:15:30|15444.7|15443.2|15445.7|15444.2|15446.9|15445.4|15444.7|15443.2|185
1651158940000|2022-04-28 15:15:40|15444.7|15443.2|15447.9|15446.4|15447.9|15446.4|15444.7|15443.2|89
1651158950000|2022-04-28 15:15:50|15448.9|15447.4|15447.9|15446.4|15448.9|15447.4|15447.9|15446.4|227
1651158960000|2022-04-28 15:16:00|15446.9|15445.4|15442.7|15440.2|15446.9|15445.4|15441.7|15440.2|337
1651158970000|2022-04-28 15:16:10|15441.7|15441.2|15442.7|15441.2|15442.7|15441.2|15441.7|15441.2|107
1651158980000|2022-04-28 15:16:20|15442.2|15440.7|15441.7|15440.2|15442.2|15440.7|15440.7|15439.2|117
1651158990000|2022-04-28 15:16:30|15440.7|15439.2|15438.7|15437.2|15440.9|15439.2|15438.7|15437.2|120
1651159000000|2022-04-28 15:16:40|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|15439.7|15438.2|23
1651159010000|2022-04-28 15:16:50|15438.7|15437.2|15438.9|15436.4|15439.2|15437.7|15438.7|15436.4|69
1651159020000|2022-04-28 15:17:00|15438.7|15437.2|15440.7|15439.2|15442.7|15441.2|15438.7|15437.2|166
1651159030000|2022-04-28 15:17:10|15439.7|15438.2|15441.7|15440.2|15442.7|15440.6|15439.7|15438.2|161
1651159040000|2022-04-28 15:17:20|15442.7|15441.2|15442.7|15441.2|15442.7|15441.2|15441.7|15440.2|263
1651159050000|2022-04-28 15:17:30|15443.7|15442.2|15444.7|15443.2|15445.7|15444.2|15442.7|15441.2|744
1651159060000|2022-04-28 15:17:40|15445.7|15444.2|15447.9|15446.4|15447.9|15446.4|15445.7|15444.2|107
1651159070000|2022-04-28 15:17:50|15446.9|15445.4|15445.7|15444.2|15446.9|15445.4|15445.7|15444.2|77
1651159080000|2022-04-28 15:18:00|15446.2|15444.7|15446.9|15444.4|15446.9|15445.4|15445.7|15444.2|383
1651159090000|2022-04-28 15:18:10|15445.7|15445.4|15447.9|15446.4|15447.9|15446.4|15445.7|15444.2|79
1651159100000|2022-04-28 15:18:20|15448.9|15447.4|15447.9|15446.4|15448.9|15447.4|15447.9|15446.4|148
1651159110000|2022-04-28 15:18:30|15446.9|15445.4|15444.7|15443.2|15446.9|15445.4|15444.7|15443.2|235
1651159120000|2022-04-28 15:18:40|15445.7|15444.2|15443.7|15442.2|15445.7|15444.2|15443.7|15442.2|207
1651159130000|2022-04-28 15:18:50|15444.7|15443.2|15445.7|15444.2|15446.9|15445.4|15444.7|15443.2|105
1651159140000|2022-04-28 15:19:00|15446.5|15445|15446.9|15444.4|15447.2|15445.4|15445.7|15444.2|83
1651159150000|2022-04-28 15:19:10|15445.7|15444.2|15446.9|15444.4|15446.9|15444.4|15445.7|15444.2|41
1651159160000|2022-04-28 15:19:20|15446.2|15444.7|15445.7|15444.2|15446.7|15445.2|15445.7|15444.2|604
1651159170000|2022-04-28 15:19:30|15446.9|15445.4|15448.9|15447.4|15448.9|15447.4|15446.9|15445.4|243
1651159180000|2022-04-28 15:19:40|15449.2|15446.7|15449.9|15448.4|15450.9|15449.4|15448.7|15446.7|184
1651159190000|2022-04-28 15:19:50|15450.9|15449.4|15449.9|15448.4|15450.9|15449.4|15449.9|15448.4|50
1651159200000|2022-04-28 15:20:00|15448.9|15447.4|15449.9|15448.4|15449.9|15448.4|15448.9|15447.4|129
1651159210000|2022-04-28 15:20:10|15450.9|15449.4|15451.9|15450.4|15451.9|15450.4|15450.9|15449.4|62
1651159220000|2022-04-28 15:20:20|15450.9|15449.4|15452.9|15451.4|15453.9|15452.4|15450.9|15449.4|436
1651159230000|2022-04-28 15:20:30|15451.9|15450.4|15452.9|15451.4|15452.9|15451.4|15451.9|15450.4|74
1651159240000|2022-04-28 15:20:40|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|36
1651159250000|2022-04-28 15:20:50|15452.9|15451.4|15453.9|15452.4|15453.9|15452.4|15452.9|15451.4|356
1651159260000|2022-04-28 15:21:00|||||||||27
1651159270000|2022-04-28 15:21:10|15454.9|15453.4|15454.9|15453.4|15454.9|15453.4|15454.9|15452.4|51
1651159280000|2022-04-28 15:21:20|15453.9|15452.4|15454.9|15453.4|15454.9|15453.4|15453.9|15452.4|199
1651159290000|2022-04-28 15:21:30|15453.9|15452.4|15453.9|15451.4|15453.9|15452.4|15452.9|15451.4|103
1651159300000|2022-04-28 15:21:40|15454.2|15452.4|15452.9|15451.4|15454.2|15452.4|15452.9|15451.4|45
1651159310000|2022-04-28 15:21:50|||||||||7
1651159320000|2022-04-28 15:22:00|15451.9|15450.4|15451.9|15450.4|15453.2|15451.4|15451.9|15450.4|200
1651159330000|2022-04-28 15:22:10|||||||||551
1651159340000|2022-04-28 15:22:20|15452.9|15451.4|15452.9|15451.4|15452.9|15451.4|15451.9|15450.4|57
1651159350000|2022-04-28 15:22:30|15451.9|15450.4|15451.9|15450.4|15452.9|15451.4|15451.9|15450.4|53
1651159360000|2022-04-28 15:22:40|15452.9|15451.4|15452.9|15451.4|15452.9|15451.4|15452.7|15450.4|60
1651159370000|2022-04-28 15:22:50|15453.9|15452.4|15453.9|15452.4|15454.9|15453.4|15453.9|15451.4|52
1651159380000|2022-04-28 15:23:00|15452.9|15451.4|15454.9|15453.4|15455.9|15454.4|15452.9|15451.4|149
1651159390000|2022-04-28 15:23:10|15455.9|15454.4|15455.9|15454.4|15456.2|15454.4|15455.9|15453.4|116
1651159400000|2022-04-28 15:23:20|15454.9|15453.4|15452.9|15451.4|15455.9|15453.4|15452.9|15451.2|30
1651159410000|2022-04-28 15:23:30|15453.9|15452.4|15450.9|15449.4|15453.9|15452.4|15450.9|15449.4|123
1651159420000|2022-04-28 15:23:40|15451.9|15450.4|15451.9|15450.4|15451.9|15450.4|15451.9|15450.4|40
1651159430000|2022-04-28 15:23:50|15452.9|15451.4|15452.9|15451.4|15452.9|15451.4|15452.9|15451.4|17
1651159440000|2022-04-28 15:24:00|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|69
1651159450000|2022-04-28 15:24:10|||||||||31
1651159460000|2022-04-28 15:24:20|15452.9|15451.4|15452.9|15451.4|15452.9|15451.4|15452.9|15451.4|67
1651159470000|2022-04-28 15:24:30|15453.9|15452.4|15453.9|15452.4|15453.9|15452.4|15452.9|15451.4|69
1651159480000|2022-04-28 15:24:40|15454.9|15453.4|15453.9|15452.4|15454.9|15453.4|15453.9|15451.4|34
1651159490000|2022-04-28 15:24:50|15452.9|15451.4|15454|15452.5|15454|15452.5|15452.9|15451.4|61
1651159500000|2022-04-28 15:25:00|15453|15451.5|15454|15452.5|15454|15452.5|15453|15451.5|67
1651159510000|2022-04-28 15:25:10|15455|15453.5|15453|15451.5|15455|15453.5|15453|15451.5|176
1651159520000|2022-04-28 15:25:20|15454|15452.5|15455|15453.5|15455|15453.5|15454|15452.5|136
1651159530000|2022-04-28 15:25:30|||||||||56
1651159540000|2022-04-28 15:25:40|15454|15452.5|15453|15451.5|15455|15453.5|15453|15451.5|204
1651159550000|2022-04-28 15:25:50|15454|15452.5|15454|15452.5|15454|15452.5|15454|15452.5|8
1651159560000|2022-04-28 15:26:00|15455|15453.5|15456|15454.5|15457.2|15455.5|15455|15453.5|482
1651159570000|2022-04-28 15:26:10|15455.7|15453.5|15455|15453.5|15456|15454.5|15455|15453.2|61
1651159580000|2022-04-28 15:26:20|15455.2|15453.7|15456|15454.5|15456|15454.5|15455.2|15453.7|34
1651159590000|2022-04-28 15:26:30|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.5|63
1651159600000|2022-04-28 15:26:40|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|388
1651159610000|2022-04-28 15:26:50|15456|15454.5|15457|15454.5|15457|15455.5|15456|15454.5|65
1651159620000|2022-04-28 15:27:00|15456|15455.5|15456|15454.5|15457|15455.5|15456|15454.5|52
1651159630000|2022-04-28 15:27:10|15455|15453.5|15454|15452.5|15456|15454.2|15454|15452.5|92
1651159640000|2022-04-28 15:27:20|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|103
1651159650000|2022-04-28 15:27:30|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|75
1651159660000|2022-04-28 15:27:40|||||||||7
1651159670000|2022-04-28 15:27:50|15455|15453.5|15455|15453.5|15455|15453.5|15454|15452.5|89
1651159680000|2022-04-28 15:28:00|15456|15454.5|15455.4|15453.9|15456.2|15454.5|15455|15453.5|304
1651159690000|2022-04-28 15:28:10|15455|15453.5|15455|15453.5|15455.5|15454|15455|15453.5|40
1651159700000|2022-04-28 15:28:20|15455.5|15454|15455.2|15453.7|15456.2|15454.7|15455|15453.2|368
1651159710000|2022-04-28 15:28:30|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|3267
1651159720000|2022-04-28 15:28:40|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|108
1651159730000|2022-04-28 15:28:50|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.5|37
1651159740000|2022-04-28 15:29:00|15458|15456.5|15458|15456.5|15458|15456.5|15457|15455.5|53
1651159750000|2022-04-28 15:29:10|15457.7|15455.2|15458|15456.5|15458|15456.5|15457.7|15455.2|24
1651159760000|2022-04-28 15:29:20|15457.5|15455.5|15458|15456.5|15458|15456.5|15457.5|15455.5|59
1651159770000|2022-04-28 15:29:30|15458.4|15456.9|15458|15456.5|15458.4|15456.9|15458|15456.5|385
1651159780000|2022-04-28 15:29:40|15458.2|15455.7|15457|15455.5|15458.2|15455.7|15457|15455.5|67
1651159790000|2022-04-28 15:29:50|15458|15456.5|15458|15456.5|15459|15457.5|15458|15456.5|294
1651159800000|2022-04-28 15:30:00|15459|15457.5|15457|15455.5|15459|15457.5|15457|15455.5|279
1651159810000|2022-04-28 15:30:10|15458|15455.2|15460|15458.5|15460|15458.5|15457|15455.2|434
1651159820000|2022-04-28 15:30:20|15460.4|15458.9|15461|15459.5|15461|15459.5|15460.4|15458.9|5
1651159830000|2022-04-28 15:30:30|15460|15458.5|15461|15459.5|15461|15459.5|15460|15458.5|87
1651159840000|2022-04-28 15:30:40|15460|15458.5|15459|15457.5|15461|15459.5|15459|15457.5|183
1651159850000|2022-04-28 15:30:50|15460|15458.5|15459|15457.5|15460|15458.5|15459|15457.5|66
1651159860000|2022-04-28 15:31:00|15460|15458.5|15460.4|15458.9|15460.4|15458.9|15459|15457.5|179
1651159870000|2022-04-28 15:31:10|15461|15459.5|15462|15460.5|15462|15460.5|15461|15459.5|31
1651159880000|2022-04-28 15:31:20|15463|15461.5|15463|15461.5|15463|15461.5|15463|15461.5|54
1651159890000|2022-04-28 15:31:30|15462|15460.5|15462.2|15460.7|15463|15461.5|15462|15460.5|16
1651159900000|2022-04-28 15:31:40|15462|15460.5|15463|15461.5|15463|15461.5|15462|15460.5|66
1651159910000|2022-04-28 15:31:50|15462.4|15460.9|15463|15461.5|15464.2|15462.7|15462.4|15460.9|55
1651159920000|2022-04-28 15:32:00|15463.4|15461.9|15464.2|15462.7|15464.2|15462.7|15463.4|15461.9|104
1651159930000|2022-04-28 15:32:10|||||||||42
1651159940000|2022-04-28 15:32:20|15463|15461.5|15463|15461.5|15463|15461.5|15462|15460.2|191
1651159950000|2022-04-28 15:32:30|15462|15460.5|15461.2|15459.7|15463|15460.7|15461.2|15459.7|95
1651159960000|2022-04-28 15:32:40|15461|15459.5|15463|15461.5|15463.2|15461.5|15461|15459.5|24
1651159970000|2022-04-28 15:32:50|15462|15460.5|15464.2|15462.7|15464.2|15462.7|15462|15460.2|75
1651159980000|2022-04-28 15:33:00|15465.2|15463.7|15467.2|15465.7|15467.2|15465.7|15465.2|15463.7|121
1651159990000|2022-04-28 15:33:10|||||||||128
1651160000000|2022-04-28 15:33:20|15467.8|15466.3|15468.5|15466|15468.5|15466.7|15467.8|15466|154
1651160010000|2022-04-28 15:33:30|15468.2|15465.7|15467.2|15465.7|15468.2|15466.7|15467.2|15465.7|142
1651160020000|2022-04-28 15:33:40|15466.2|15464.7|15466.2|15464.7|15467.2|15465.7|15466.2|15464.7|115
1651160030000|2022-04-28 15:33:50|15466.7|15465.2|15464.2|15462.7|15466.7|15465.2|15464.2|15462.7|252
1651160040000|2022-04-28 15:34:00|15463|15461.5|15464.2|15462.7|15464.2|15462.7|15463|15461.5|165
1651160050000|2022-04-28 15:34:10|15465.2|15463.7|15464.2|15462.7|15465.2|15463.7|15464.2|15461.7|189
1651160060000|2022-04-28 15:34:20|15465.2|15463.7|15464.2|15462.7|15465.2|15463.7|15464.2|15462.7|29
1651160070000|2022-04-28 15:34:30|||||||||44
1651160080000|2022-04-28 15:34:40|15463|15461.5|15464.2|15462.7|15464.2|15462.7|15463|15461.5|114
1651160090000|2022-04-28 15:34:50|15463|15461.5|15463|15461.5|15463|15461.5|15463|15461.5|68
1651160100000|2022-04-28 15:35:00|15462|15460.5|15463|15461.5|15464.2|15462.7|15462|15460.5|149
1651160110000|2022-04-28 15:35:10|15464.2|15462.7|15463|15461.5|15464.2|15462.7|15463|15461.5|57
1651160120000|2022-04-28 15:35:20|||||||||15
1651160130000|2022-04-28 15:35:30|15462|15460.5|15461|15459.5|15463|15461.5|15461|15459.5|100
1651160140000|2022-04-28 15:35:40|15460|15458.5|15460|15458.5|15461|15459.5|15460|15458.5|160
1651160150000|2022-04-28 15:35:50|15459|15457.5|15459|15457.5|15460|15458.5|15458|15456.5|110
1651160160000|2022-04-28 15:36:00|15458.7|15457.2|15458|15456.5|15459|15457.2|15458|15456.5|73
1651160170000|2022-04-28 15:36:10|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|26
1651160180000|2022-04-28 15:36:20|15458|15456.5|15459|15457.5|15459|15457.5|15458|15456.5|40
1651160190000|2022-04-28 15:36:30|15460|15458.5|15459|15457.5|15460|15458.5|15459|15457.5|57
1651160200000|2022-04-28 15:36:40|15460|15458.5|15459|15457.5|15460|15458.5|15459|15457.5|106
1651160210000|2022-04-28 15:36:50|15460|15458.5|15460|15458.5|15460|15458.5|15459|15457.5|33
1651160220000|2022-04-28 15:37:00|15459.2|15457.5|15460|15458.5|15460|15458.5|15459|15457.5|13
1651160230000|2022-04-28 15:37:10|15461||15460||15461||15460||113
1651160240000|2022-04-28 15:37:20|||||||||2
1651160250000|2022-04-28 15:37:30|15459|15457.5|15458|15456.5|15459|15457.5|15458|15456.5|75
1651160260000|2022-04-28 15:37:40|15459|15457.5|15459|15457.5|15460|15457.5|15459|15457.5|30
1651160270000|2022-04-28 15:37:50|15458|15456.5|15457|15455.5|15458|15456.5|15457|15455.5|82
1651160280000|2022-04-28 15:38:00|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|11
1651160290000|2022-04-28 15:38:10|15459|15457.5|15459|15457.5|15459|15457.5|15458|15456.5|109
1651160300000|2022-04-28 15:38:20|15458.5|15457|15459|15457.5|15459|15457.5|15458.5|15457|342
1651160310000|2022-04-28 15:38:30|15460|15458.5|15460|15457.5|15460|15458.5|15459|15457.2|169
1651160320000|2022-04-28 15:38:40|15459|15456.5|15459|15456.5|15459.2|15456.7|15458|15456.5|32
1651160330000|2022-04-28 15:38:50|15458|15455.5|15457|15455.5|15459|15455.5|15457|15455.5|49
1651160340000|2022-04-28 15:39:00|15457.4|15455.9|15458|15456.5|15458|15456.5|15457.4|15455.9|23
1651160350000|2022-04-28 15:39:10|15459|15457.5|15459|15457.5|15459|15457.5|15458|15457.5|79
1651160360000|2022-04-28 15:39:20|15458|15456.5|15459|15457.5|15459|15457.5|15458|15456.5|137
1651160370000|2022-04-28 15:39:30|15459.7|15457.2|15460|15458.5|15460|15458.5|15459|15457.2|21
1651160380000|2022-04-28 15:39:40|15461|15459.5|15461|15459.5|15461|15459.5|15460|15458.5|8
1651160390000|2022-04-28 15:39:50|||||||||12
1651160400000|2022-04-28 15:40:00|15462|15460.5|15460|15458.5|15462|15460.5|15460|15458.5|30
1651160410000|2022-04-28 15:40:10|15459.7|15457.2|15459|15457.5|15460|15457.7|15459|15457.2|8
1651160420000|2022-04-28 15:40:20|15459.4|15457.9|15461|15459.5|15462|15460|15459.4|15457.9|51
1651160430000|2022-04-28 15:40:30|15461.2|15458.5|15460|15458.5|15461.2|15459.5|15460|15458.5|68
1651160440000|2022-04-28 15:40:40|15461|15459.5|15460|15458.5|15461|15459.5|15460|15458.5|110
1651160450000|2022-04-28 15:40:50|15461|15459.5|15460|15458.5|15461.7|15459.5|15460|15458.5|41
1651160460000|2022-04-28 15:41:00|15461|15459.5|15461|15458.5|15461|15459.5|15460|15458.5|53
1651160470000|2022-04-28 15:41:10|15460.7|15459.2|15461|15459.5|15461|15459.5|15460.7|15458.5|2
1651160480000|2022-04-28 15:41:20|15460.4|15458.9|15460|15458.5|15460.4|15458.9|15460|15458.5|54
1651160500000|2022-04-28 15:41:40|15460.4|15458.9|15461|15459.5|15461|15459.5|15460|15458.5|73
1651160510000|2022-04-28 15:41:50|15460.7|15458.5|15460|15458.5|15461|15459.5|15460|15458.5|10
1651160520000|2022-04-28 15:42:00|15461||15460||15461||15460||33
1651160530000|2022-04-28 15:42:10|||||||||15
1651160540000|2022-04-28 15:42:20|||||||||27
1651160550000|2022-04-28 15:42:30|||||||||4
1651160560000|2022-04-28 15:42:40|15461|15459.5|15459|15457.5|15461|15459.5|15459|15457.5|100
1651160570000|2022-04-28 15:42:50|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|16
1651160580000|2022-04-28 15:43:00|||||||||70
1651160590000|2022-04-28 15:43:10|15459|15457.5|15459|15457.5|15459.2|15457.5|15458.7|15456.5|22
1651160600000|2022-04-28 15:43:20|15460|15458.5|15460|15458.5|15460.2|15458.5|15459|15457.5|114
1651160610000|2022-04-28 15:43:30|15459.5|15458|15459|15457.5|15460|15458.5|15459|15457.5|85
1651160620000|2022-04-28 15:43:40|15460||15459||15460||15459||4
1651160630000|2022-04-28 15:43:50|||||||||2
1651160640000|2022-04-28 15:44:00|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|28
1651160650000|2022-04-28 15:44:10|15459|15457.5|15458|15456.5|15460|15458.5|15458|15456.5|64
1651160660000|2022-04-28 15:44:20|15457|15455.5|15457|15455.5|15458|15456.5|15457|15455.5|72
1651160670000|2022-04-28 15:44:30|15457.7|15456.2|15458|15456.5|15458|15456.5|15457.7|15455.5|43
1651160680000|2022-04-28 15:44:40|15458.4|15456.9|15459|15457.5|15459.2|15457.5|15458.4|15456.5|19
1651160690000|2022-04-28 15:44:50||15456.5||15457.5||15457.5||15456.5|23
1651160700000|2022-04-28 15:45:00|15458.4|15456.9|15459|15457.5|15459|15457.5|15458|15456.5|199
1651160710000|2022-04-28 15:45:10|15460|15458.5|15459|15457.5|15460|15458.5|15459|15457.5|66
1651160720000|2022-04-28 15:45:20|15458|15456.5|15458|15456.5|15458.2|15456.5|15458|15455.5|48
1651160730000|2022-04-28 15:45:30|15459|15457.5|15458|15456.5|15459|15457.5|15458|15456.5|199
1651160740000|2022-04-28 15:45:40|15458.2|15456.7|15458|15456.5|15459|15456.7|15458|15456.5|48
1651160750000|2022-04-28 15:45:50|15458.4|15456.9|15460.7|15458.2|15461|15458.5|15458.4|15456.9|28
1651160760000|2022-04-28 15:46:00|15461|15458.5|15461|15459.5|15461|15459.5|15460|15458.5|42
1651160770000|2022-04-28 15:46:10|15460|15458.5|15461|15459.5|15461|15459.5|15460|15458.5|13
1651160780000|2022-04-28 15:46:20|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|29
1651160790000|2022-04-28 15:46:30|15459.7|15457.5|15459|15457.5|15460|15458.5|15458|15456.5|76
1651160800000|2022-04-28 15:46:40|15458.7|15457.2|15459|15457.5|15459|15457.5|15458.7|15456.5|17
1651160810000|2022-04-28 15:46:50|15459.2|15456.5|15459|15457.5|15459.2|15457.5|15458|15456.5|15
1651160820000|2022-04-28 15:47:00|15459.7|15456.5|15459|15457.5|15460|15458.2|15459|15456.5|11
1651160830000|2022-04-28 15:47:10|15460|15458.5|15460|15458.5|15461|15459.5|15459.7|15457.5|57
1651160840000|2022-04-28 15:47:20|15459|15457.5|15459|15457.5|15460|15458.5|15459|15457.5|44
1651160860000|2022-04-28 15:47:40|||||||||18
1651160870000|2022-04-28 15:47:50|||||||||3
1651160880000|2022-04-28 15:48:00|15458|15456.5|15459|15457.5|15459|15457.5|15458|15456.5|125
1651160890000|2022-04-28 15:48:10|15459.2|15456.7|15458|15456.5|15459.2|15456.7|15458|15456.5|63
1651160900000|2022-04-28 15:48:20|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|52
1651160910000|2022-04-28 15:48:30|15458|15456.5|15459|15456.5|15459|15457.5|15458|15456.5|116
1651160920000|2022-04-28 15:48:40|15458|15455.5|15458|15456.5|15458.2|15456.5|15457|15455.5|108
1651160930000|2022-04-28 15:48:50|15457.5|15456|15458|15455.5|15458|15456.5|15457|15455.5|23
1651160940000|2022-04-28 15:49:00|15457|15454.5|15455|15453.5|15457|15455.5|15455|15453.5|47
1651160950000|2022-04-28 15:49:10|15456|15454.5|15456|15454.5|15456|15454.5|15455|15453.5|118
1651160960000|2022-04-28 15:49:20|||||||||6
1651160970000|2022-04-28 15:49:30|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.5|21
1651160980000|2022-04-28 15:49:40|15457|15454.7|15456|15454.5|15457.2|15455.5|15456|15454.5|4
1651160990000|2022-04-28 15:49:50|15455.5|15454|15456|15454.5|15457|15454.7|15455|15453.5|51
1651161010000|2022-04-28 15:50:10|15455|15453.5|15456|15454.5|15456.2|15454.5|15455|15453.5|60
1651161020000|2022-04-28 15:50:20|15455|15453.5|15455|15453.5|15456|15454.5|15455|15453.5|106
1651161030000|2022-04-28 15:50:30|15457|15454.5|15458|15455.5|15458|15455.5|15457|15454.5|28
1651161040000|2022-04-28 15:50:40|15457|15456.5|15456|15454.5|15457|15456.5|15456|15454.5|37
1651161050000|2022-04-28 15:50:50|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|58
1651161060000|2022-04-28 15:51:00|15453|15451.5|15453|15451.5|15453.7|15451.5|15453|15451.2|20
1651161070000|2022-04-28 15:51:10|15454|15452.5|15453|15451.5|15454|15452.5|15453|15451.5|52
1651161080000|2022-04-28 15:51:20|15452|15450.5|15453|15451.5|15453|15451.5|15452|15450.5|16
1651161090000|2022-04-28 15:51:30|15452.5|15451|15452|15450.5|15453|15451.5|15452|15449.5|144
1651161100000|2022-04-28 15:51:40|15451|15449.5|15452|15450.5|15452|15450.5|15451|15449.5|183
1651161110000|2022-04-28 15:51:50|||||||||16
1651161120000|2022-04-28 15:52:00|15453|15451.5|15452|15450.5|15453.2|15451.5|15452|15450.5|42
1651161130000|2022-04-28 15:52:10|15451|15449.5|15451|15449.5|15451.4|15449.9|15451|15449.5|62
1651161140000|2022-04-28 15:52:20|15452|15450.5|15452|15450.5|15452|15450.5|15452|15450.5|4
1651161150000|2022-04-28 15:52:30|15451|15449.5|15451|15449.5|15451|15449.5|15451|15449.5|58
1651161170000|2022-04-28 15:52:50|15450|15448.5|15450|15448.5|15450|15448.5|15450|15448.5|2
1651161180000|2022-04-28 15:53:00|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|54
1651161190000|2022-04-28 15:53:10|15451|15449.5|15452|15450.5|15452|15450.5|15451|15449.5|115
1651161200000|2022-04-28 15:53:20||15449.5||15450.5||15450.5||15449.5|41
1651161210000|2022-04-28 15:53:30|15453||15453||15453||15453||57
1651161220000|2022-04-28 15:53:40|15452.7|15451.2|15454|15452.5|15454|15452.5|15452.7|15451.2|38
1651161230000|2022-04-28 15:53:50|15455|15453.5|15455|15453.5|15455|15453.5|15454|15452.5|169
1651161240000|2022-04-28 15:54:00|15456|15454.5|15456|15454.5|15456|15454.5|15455|15453.5|330
1651161250000|2022-04-28 15:54:10|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|24
1651161260000|2022-04-28 15:54:20||15453.5||15454.5||15454.5||15453.5|13
1651161270000|2022-04-28 15:54:30|15455|15453.5|15455|15453.5|15456|15454.5|15455|15453.5|60
1651161280000|2022-04-28 15:54:40|15456|15454.2|15456|15454.5|15456|15454.5|15455.7|15453.5|20
1651161290000|2022-04-28 15:54:50|15457|15453.5|15458|15456.5|15458|15456.5|15457|15453.5|91
1651161300000|2022-04-28 15:55:00|15458.7|15457.2|15459|15457.5|15459|15457.5|15458|15456.5|74
1651161310000|2022-04-28 15:55:10|15460|15458.5|15460|15458.5|15460|15458.5|15460|15457.5|20
1651161320000|2022-04-28 15:55:20|15459|15457.5|15460|15458.5|15461|15459.5|15459|15457.2|52
1651161330000|2022-04-28 15:55:30|15461|15459.5|15459|15457.5|15461|15459.5|15459|15457.5|45
1651161360000|2022-04-28 15:56:00|15458|15456.5|15457|15455.5|15458|15456.5|15457|15455.5|70
1651161370000|2022-04-28 15:56:10|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.2|27
1651161380000|2022-04-28 15:56:20|||||||||45
1651161390000|2022-04-28 15:56:30|15458|15456.5|15458|15455.5|15458.2|15456.5|15457.7|15455.5|19
1651161400000|2022-04-28 15:56:40|15457.7|15456.2|15458|15456.5|15458|15456.5|15457.7|15455.5|27
1651161410000|2022-04-28 15:56:50|15458.5|15457|15459|15456.5|15459|15457|15458.4|15456.5|16
1651161420000|2022-04-28 15:57:00|15458|15457.5|15459|15457.5|15459|15457.5|15458|15456.5|36
1651161430000|2022-04-28 15:57:10|15458.5|15457|15458|15456.5|15458.5|15457|15457|15455.5|92
1651161440000|2022-04-28 15:57:20|15459|15457|15458|15456.5|15459|15457|15458|15456.5|393
1651161450000|2022-04-28 15:57:30|15458.4|15456.9|15457|15455.5|15459|15457.5|15457|15455.5|346
1651161460000|2022-04-28 15:57:40|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|27
1651161470000|2022-04-28 15:57:50|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|8
1651161480000|2022-04-28 15:58:00|15457|15455.5|15457|15455.5|15457|15455.5|15456|15454.5|425
1651161490000|2022-04-28 15:58:10|||||||||12
1651161500000|2022-04-28 15:58:20|15458|15456.2|15457|15455.5|15458|15456.5|15457|15455.5|10
1651161510000|2022-04-28 15:58:30|15458|15456.5|15457|15455.5|15458|15456.5|15457|15455.5|43
1651161520000|2022-04-28 15:58:40|15458|15456.2|15457|15455.5|15458|15456.5|15457|15455.5|13
1651161530000|2022-04-28 15:58:50|15456|15454.5|15456|15454.5|15457|15454.5|15456|15454.2|40
1651161540000|2022-04-28 15:59:00|15455|15453.5|15455|15453.5|15456|15454.5|15455|15453.5|113
1651161550000|2022-04-28 15:59:10|15456|15454.5|15456|15454.5|15456.2|15454.5|15455|15453.5|116
1651161560000|2022-04-28 15:59:20|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|23
1651161570000|2022-04-28 15:59:30|15455.7|15453.5|15455|15453.5|15456|15454.5|15455|15453.5|22
1651161580000|2022-04-28 15:59:40|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|16
1651161590000|2022-04-28 15:59:50|||||||||12
1651161600000|2022-04-28 16:00:00|15457|15455.5|15455|15453.5|15457|15455.5|15455|15453.5|15
1651161610000|2022-04-28 16:00:10|15454|15452.5|15454|15452.5|15454|15452.5|15454|15452.5|2
1651161620000|2022-04-28 16:00:20|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|102
1651161630000|2022-04-28 16:00:30|15457|15455.5|15457|15454.5|15457|15455.5|15457|15454.5|112
1651161640000|2022-04-28 16:00:40|15456|15454.2|15456|15454.5|15456|15454.5|15455|15453.5|103
1651161650000|2022-04-28 16:00:50|15455|15453.5|15455|15453.5|15456|15454.5|15455|15453.5|19
1651161660000|2022-04-28 16:01:00|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|8
1651161670000|2022-04-28 16:01:10|15455.4|15453.9|15455|15453.5|15456|15454.5|15455|15453.2|19
1651161680000|2022-04-28 16:01:20|15455.7|15454.2|15456|15454.5|15456.2|15454.5|15455|15453.5|115
1651161710000|2022-04-28 16:01:50|||||||||1
1651161720000|2022-04-28 16:02:00|15457||15456||15457||15456||21
1651161730000|2022-04-28 16:02:10|15457|15455.5|15457|15455.5|15458|15456.5|15457|15455.5|61
1651161740000|2022-04-28 16:02:20|15459|15456.5|15458|15456.5|15459|15457.5|15458|15456.5|121
1651161750000|2022-04-28 16:02:30|15459|15457.5|15458|15456.5|15459|15457.5|15458|15456.2|88
1651161760000|2022-04-28 16:02:40|15458.4|15456.9|15458|15456.5|15459|15457.5|15458|15456.5|9
1651161770000|2022-04-28 16:02:50|||||||||1
1651161780000|2022-04-28 16:03:00|15457.2|15455.7|15457|15455.5|15457.2|15455.7|15457|15455.5|35
1651161790000|2022-04-28 16:03:10|15456|15454.5|15456|15453.5|15456|15454.5|15455|15453.5|122
1651161800000|2022-04-28 16:03:20|15455|15454.5|15455|15453.5|15455|15454.5|15455|15453.5|11
1651161820000|2022-04-28 16:03:40|||||||||2
1651161830000|2022-04-28 16:03:50|15456|15454.5|15456|15454.5|15456|15454.5|15456|15453.5|4
1651161840000|2022-04-28 16:04:00|15455.2|15453.5|15456|15454.5|15456.2|15454.5|15455|15453.5|2
1651161850000|2022-04-28 16:04:10|15457|15455.5|15458|15456.5|15458|15456.5|15457|15455.5|18
1651161860000|2022-04-28 16:04:20|15457|15455.5|15457|15455.5|15458|15455.7|15457|15455.2|16
1651161870000|2022-04-28 16:04:30|||||||||12
1651161880000|2022-04-28 16:04:40|15456|15454.5|15456|15454.5|15456|15454.5|15456|15453.5|50
1651161890000|2022-04-28 16:04:50|15455|15453.5|15455|15453.5|15455.2|15453.5|15454|15452.5|98
1651161900000|2022-04-28 16:05:00|15454|15452.5|15454|15452.5|15455|15452.5|15453|15451.5|82
1651161910000|2022-04-28 16:05:10|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|119
1651161920000|2022-04-28 16:05:20|15455.7|15453.2|15456|15454.5|15456|15454.5|15455.7|15453.2|57
1651161930000|2022-04-28 16:05:30|15457|15455.5|15457|15455.5|15457|15455.5|15456|15455.5|20
1651161940000|2022-04-28 16:05:40|15458||15457||15458||15457||8
1651161950000|2022-04-28 16:05:50|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.5|13
1651161960000|2022-04-28 16:06:00|15456|15454.5|15456|15454.5|15457|15455.5|15456|15454.5|35
1651161970000|2022-04-28 16:06:10|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.5|14
1651161980000|2022-04-28 16:06:20|15456.7|15454.2|15456|15454.5|15457.2|15455.5|15456|15454.2|22
1651162000000|2022-04-28 16:06:40|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|38
1651162010000|2022-04-28 16:06:50|15456.4|15454.9|15457|15455.5|15457|15455.5|15456|15454.5|15
1651162020000|2022-04-28 16:07:00|||||||||11
1651162030000|2022-04-28 16:07:10|||||||||11
1651162040000|2022-04-28 16:07:20|15456|15454.5|15457|15455.5|15457.3|15455.5|15456|15454.5|74
1651162050000|2022-04-28 16:07:30|15457.4|15455.9|15458|15456.5|15459|15456.5|15457.4|15455.9|86
1651162060000|2022-04-28 16:07:40|15457|15455.5|15458|15456.5|15458|15456.5|15457|15455.5|18
1651162070000|2022-04-28 16:07:50|||||||||5
1651162080000|2022-04-28 16:08:00|||||||||12
1651162110000|2022-04-28 16:08:30|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|18
1651162120000|2022-04-28 16:08:40|15458.4|15456.9|15458|15456.5|15459|15456.9|15458|15455.8|69
1651162130000|2022-04-28 16:08:50|||||||||1
1651162140000|2022-04-28 16:09:00|15457|15455.5|15457|15455.5|15458.3|15456.5|15457|15455.5|25
1651162150000|2022-04-28 16:09:10|15456|15454.5|15456|15454.5|15456.7|15454.5|15456|15454.2|31
1651162160000|2022-04-28 16:09:20|15457|15455.2|15457|15455.5|15457|15455.5|15456|15454.2|19
1651162180000|2022-04-28 16:09:40|||||||||1
1651162200000|2022-04-28 16:10:00|||||||||28
1651162210000|2022-04-28 16:10:10|15458||15457||15458||15457||17
1651162220000|2022-04-28 16:10:20|||||||||1
1651162230000|2022-04-28 16:10:30|||||||||7
1651162260000|2022-04-28 16:11:00|15457.7|15455.2|15459|15456.5|15459|15456.5|15457.7|15455.2|48
1651162270000|2022-04-28 16:11:10|15458.7|15457.2|15459|15457.5|15459|15457.5|15458.7|15457.2|8
1651162280000|2022-04-28 16:11:20|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|3
1651162290000|2022-04-28 16:11:30|||||||||2
1651162300000|2022-04-28 16:11:40|||||||||1
1651162310000|2022-04-28 16:11:50|15459|15457.2|15459|15456.5|15459.3|15457.5|15458|15456.5|23
1651162320000|2022-04-28 16:12:00|15458|15455.5|15457|15455.5|15458|15455.5|15457|15455.5|30
1651162330000|2022-04-28 16:12:10|15457.4|15455.9|15457|15455.5|15458|15456.5|15457|15455.5|24
1651162340000|2022-04-28 16:12:20|15458|15456.5|15457|15455.5|15458|15456.5|15457|15455.2|13
1651162350000|2022-04-28 16:12:30|15458|15456.5|15457|15455.5|15458.3|15456.5|15457|15455.5|24
1651162360000|2022-04-28 16:12:40|15458|15456.5|15458|15456.5|15458.3|15456.5|15457.7|15455.5|16
1651162390000|2022-04-28 16:13:10|15457|15455.5|15457|15455.5|15457|15455.5|15456.7|15454.5|24
1651162400000|2022-04-28 16:13:20|15456.7|15454.5|15456|15454.5|15457.3|15455.5|15456|15454.5|19
1651162410000|2022-04-28 16:13:30|||||||||9
1651162420000|2022-04-28 16:13:40|15456.3|15454.8|15457|15455.5|15457|15455.5|15456.3|15454.5|26
1651162430000|2022-04-28 16:13:50|15458|15456.5|15458|15455.5|15458|15456.5|15457|15455.5|5
1651162440000|2022-04-28 16:14:00|15457.7|15456.5|15457|15455.5|15458|15456.5|15457|15455.5|7
1651162450000|2022-04-28 16:14:10|15458|15456.2|15458|15456.5|15458.3|15456.5|15457|15455.5|21
1651162460000|2022-04-28 16:14:20|15457|15455.5|15456|15454.5|15457.3|15455.5|15456|15454.5|26
1651162470000|2022-04-28 16:14:30|15457|15455|15456|15454.5|15457|15455|15456|15454.5|5
1651162480000|2022-04-28 16:14:40|15456.4|15454.9|15456.7|15454.2|15456.7|15455|15456|15454.2|20
1651162490000|2022-04-28 16:14:50|15456|15454.5|15457|15454.5|15457|15455.2|15456|15454.2|10
1651162500000|2022-04-28 16:15:00|15456||15456||15456||15456||7
1651162520000|2022-04-28 16:15:20|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|36
1651162530000|2022-04-28 16:15:30|15456.7|15454.5|15457|15454.5|15457|15455.5|15456.7|15454.5|9
1651162540000|2022-04-28 16:15:40|15456.7|15455.5|15457|15454.5|15457|15455.5|15456.7|15454.5|11
1651162550000|2022-04-28 16:15:50|15456.7|15455.2|15457|15454.5|15457|15455.5|15456.7|15454.5|4
1651162560000|2022-04-28 16:16:00|15456||15456||15456||15456||0
1651162570000|2022-04-28 16:16:10|||||||||36
1651162580000|2022-04-28 16:16:20|||||||||3
1651162590000|2022-04-28 16:16:30|15456.7|15454.2|15456|15454.5|15457|15455.5|15456|15454.2|41
1651162610000|2022-04-28 16:16:50|||||||||17
1651162620000|2022-04-28 16:17:00|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|35
1651162630000|2022-04-28 16:17:10|15455.3|15453.5|15454|15452.5|15456|15453.8|15454|15452.5|25
1651162640000|2022-04-28 16:17:20|15454.4|15452.9|15454|15452.5|15455.3|15453.5|15454|15452.5|84
1651162650000|2022-04-28 16:17:30|15453|15451.5|15453|15451.5|15454|15452.5|15453|15451.5|24
1651162660000|2022-04-28 16:17:40|15452|15450.5|15452|15450.5|15452|15450.5|15451.5|15450|25
1651162670000|2022-04-28 16:17:50|15451|15449.5|15449|15447.5|15451|15449.5|15449|15447.5|45
1651162680000|2022-04-28 16:18:00|15449.7|15447.2|15449|15447.5|15449.7|15447.5|15449|15447.2|2
1651162690000|2022-04-28 16:18:10|15450|15448.5|15451|15449.5|15451|15449.5|15449|15447.2|33
1651162700000|2022-04-28 16:18:20|15452|15450.5|15451|15448.5|15452|15450.5|15451|15448.5|36
1651162710000|2022-04-28 16:18:30|15450.3|15448.8|15450|15448.5|15451|15449.5|15450|15448.2|23
1651162720000|2022-04-28 16:18:40|15450.4|15448.9|15452|15450.5|15452.3|15450.5|15450.4|15448.9|30
1651162730000|2022-04-28 16:18:50|15452.3|15449.8|15451|15449.5|15452.3|15450.5|15451|15449.5|26
1651162740000|2022-04-28 16:19:00|15450|15448.5|15451|15448.5|15451.5|15449.5|15450|15448.5|136
1651162750000|2022-04-28 16:19:10|15450.7|15448.2|15451|15449.5|15451|15449.5|15450|15448.2|6
1651162760000|2022-04-28 16:19:20|15450.4|15448.9|15450|15448.5|15451|15449.5|15450|15448.5|59
1651162770000|2022-04-28 16:19:30|15450.7|15448.2|15445.7|15444.2|15450.7|15448.5|15445.7|15444.2|68
1651162780000|2022-04-28 16:19:40|15444.7|15443.2|15447|15445.5|15447|15445.5|15444.7|15442.9|129
1651162790000|2022-04-28 16:19:50|15448|15446.5|15449|15446.5|15449|15447.5|15448|15446.5|22
1651162800000|2022-04-28 16:20:00|15448|15447.5|15448|15446.5|15450|15448.5|15448|15446.5|32
1651162810000|2022-04-28 16:20:10|15447|15445.5|15448|15445.5|15448|15445.5|15447|15445.5|11
1651162820000|2022-04-28 16:20:20|15447.3|15445.8|15447|15445.5|15448|15446.5|15447|15444.5|39
1651162830000|2022-04-28 16:20:30|15448|15444.5|15449|15447.5|15449|15447.5|15447|15444.5|14
1651162840000|2022-04-28 16:20:40|15449.3|15446.8|15447|15445.5|15449.3|15447.5|15447|15445.5|23
1651162850000|2022-04-28 16:20:50|15445.7|15444.5|15445.7|15444.2|15445.7|15444.5|15444.7|15443.2|17
1651162860000|2022-04-28 16:21:00|15445.4|15443.2|15444.7|15443.2|15445.7|15444.2|15444.7|15443.2|32
1651162870000|2022-04-28 16:21:10|||||||||13
1651162880000|2022-04-28 16:21:20|||||||||11
1651162890000|2022-04-28 16:21:30|15445.4|15442.9|15444.7|15443.2|15445.4|15443.2|15444.7|15442.9|17
1651162900000|2022-04-28 16:21:40|15444.3|15442.8|15444.4|15442.9|15445|15443.2|15443.7|15442.2|288
1651162910000|2022-04-28 16:21:50|15444.7|15442.2|15444.7|15443.2|15445.3|15443.8|15443.7|15442.2|56
1651162920000|2022-04-28 16:22:00|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|15443.7|15442.2|12
1651162930000|2022-04-28 16:22:10|||||||||2
1651162940000|2022-04-28 16:22:20|15442.7|15441.2|15443.7|15442.2|15443.7|15442.2|15442.7|15441.2|36
1651162950000|2022-04-28 16:22:30|15444.7|15443.2|15444.7|15443.2|15444.7|15443.2|15443.7|15442.2|27
1651162960000|2022-04-28 16:22:40|15445.7|15444.2|15445.7|15444.2|15445.7|15444.2|15444.7|15443.2|103
1651162970000|2022-04-28 16:22:50|15445.4|15443.2|15449|15447.5|15450|15448.5|15445.4|15443.2|81
1651162980000|2022-04-28 16:23:00|15450|15448.2|15450|15447.5|15450|15448.5|15449|15447.2|109
1651162990000|2022-04-28 16:23:10|15449.7|15448.2|15448|15446.5|15450|15448.2|15448|15446.5|100
1651163000000|2022-04-28 16:23:20|15447|15445.5|15445.7|15444.2|15447|15445.5|15445.7|15444.2|44
1651163010000|2022-04-28 16:23:30|15447|15445.5|15444.7|15443.2|15447|15445.5|15444.7|15443.2|38
1651163020000|2022-04-28 16:23:40|15445.7|15444.2|15445.7|15444.2|15446|15444.2|15444.7|15443.2|8
1651163030000|2022-04-28 16:23:50|15444.7|15443.2|15445.7|15444.2|15445.7|15444.2|15444.7|15442.9|12
1651163040000|2022-04-28 16:24:00|||||||||4
1651163050000|2022-04-28 16:24:10|15447|15445.5|15447|15445.5|15447|15445.5|15447|15445.5|22
1651163070000|2022-04-28 16:24:30|15448|15446.5|15448|15446.5|15448|15446.5|15448|15446.5|13
1651163080000|2022-04-28 16:24:40|15447|15445.5|15447|15445.5|15448|15445.8|15447|15445.5|18
1651163090000|2022-04-28 16:24:50|15446|15444.5|15447|15445.5|15447|15445.5|15446|15444.5|15
1651163100000|2022-04-28 16:25:00|||||||||8
1651163110000|2022-04-28 16:25:10|||||||||25
1651163130000|2022-04-28 16:25:30|15448|15446.2|15448|15446.5|15448|15446.5|15447|15445.5|28
1651163140000|2022-04-28 16:25:40|15447.4|15445.9|15449|15447.5|15449|15447.5|15447|15445.2|126
1651163150000|2022-04-28 16:25:50|15450|15448.5|15450|15448.5|15450|15448.5|15450|15448.5|147
1651163160000|2022-04-28 16:26:00|15449|15447.5|15450|15448.5|15450.3|15448.8|15449|15447.5|58
1651163170000|2022-04-28 16:26:10|||||||||63
1651163180000|2022-04-28 16:26:20|||||||||15
1651163190000|2022-04-28 16:26:30|||||||||2
1651163200000|2022-04-28 16:26:40|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|9
1651163210000|2022-04-28 16:26:50|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|16
1651163220000|2022-04-28 16:27:00|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|5
1651163230000|2022-04-28 16:27:10|||||||||1
1651163240000|2022-04-28 16:27:20|15448.7|15446.5|15449|15447.5|15449|15447.5|15448.7|15446.5|36
1651163250000|2022-04-28 16:27:30|15448.7|15446.2|15449|15447.5|15449|15447.5|15448|15446.2|17
1651163270000|2022-04-28 16:27:50|15449.3|15447.8|15449|15447.5|15450|15448.5|15449|15447.2|8
1651163280000|2022-04-28 16:28:00|15450|15448.5|15450|15448.5|15451|15448.5|15449|15448.2|27
1651163290000|2022-04-28 16:28:10|15450.5|15449|15449|15447.5|15451|15449|15449|15447.5|210
1651163300000|2022-04-28 16:28:20|||||||||1
1651163310000|2022-04-28 16:28:30|||||||||3
1651163350000|2022-04-28 16:29:10|||||||||3
1651163360000|2022-04-28 16:29:20|15450|15448.5|15450|15448.5|15450|15448.5|15450|15448.5|4
1651163370000|2022-04-28 16:29:30|15449|15447.5|15450|15448.5|15450|15448.5|15449|15447.5|19
1651163380000|2022-04-28 16:29:40|15449.5|15448|15449|15447.5|15450|15448|15449|15447.5|61
1651163390000|2022-04-28 16:29:50|15450|15448.5|15450|15448.5|15450|15448.5|15450|15448.5|2
1651163400000|2022-04-28 16:30:00||15447.5||15448.5||15448.5||15447.5|23
1651163410000|2022-04-28 16:30:10|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|16
1651163420000|2022-04-28 16:30:20|15450|15448.5|15449|15447.5|15450|15448.5|15449|15447.5|20
1651163430000|2022-04-28 16:30:30|15450||15449||15450||15449||8
1651163450000|2022-04-28 16:30:50|||||||||10
1651163460000|2022-04-28 16:31:00|15448|15446.5|15449|15447.5|15449|15447.5|15448|15446.5|16
1651163480000|2022-04-28 16:31:20|15450|15448.5|15449|15447.5|15450.3|15448.5|15449|15447.5|26
1651163490000|2022-04-28 16:31:30|15449.3|15447.8|15450|15448.5|15450|15448.5|15449|15447.5|74
1651163500000|2022-04-28 16:31:40|15449.7|15447.5|15450|15448.5|15450|15448.5|15449|15447.5|8
1651163510000|2022-04-28 16:31:50|15449|15447.5|15448|15446.5|15449|15447.5|15448|15446.5|196
1651163520000|2022-04-28 16:32:00|15449|15447.5|15450|15447.5|15450|15447.8|15448.4|15446.9|37
1651163530000|2022-04-28 16:32:10|15449|15446.9|15448|15446.5|15449|15446.9|15448|15446.5|27
1651163540000|2022-04-28 16:32:20|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|9
1651163550000|2022-04-28 16:32:30|15450|15448.5|15450|15448.5|15450|15448.5|15450|15448.5|5
1651163560000|2022-04-28 16:32:40|15449.3|15447.5|15450|15447.5|15450|15447.8|15449|15447.2|60
1651163570000|2022-04-28 16:32:50|15449|15447|15449|15447.5|15450.5|15448.2|15449|15447|13
1651163580000|2022-04-28 16:33:00|15448.7|15446.5|15449|15447.5|15449|15447.5|15448.7|15446.5|55
1651163590000|2022-04-28 16:33:10|15450|15448.5|15450|15448.5|15450|15448.5|15449|15447.5|9
1651163600000|2022-04-28 16:33:20|15449|15447.5|15448|15446.5|15450|15448.5|15448|15446.5|96
1651163610000|2022-04-28 16:33:30|15448.5|15447|15449|15447.5|15449|15447.5|15448|15446.5|23
1651163620000|2022-04-28 16:33:40|15448|15446.5|15448|15446.5|15448|15446.5|15448|15446.5|24
1651163630000|2022-04-28 16:33:50|15449|15447.5|15450|15448.5|15450|15448.5|15448.5|15447|79
1651163640000|2022-04-28 16:34:00|||||||||16
1651163660000|2022-04-28 16:34:20|15449|15447.5|15449|15447.5|15449|15447.5|15449|15447.5|47
1651163670000|2022-04-28 16:34:30|15450|15448.5|15450|15448.5|15450.4|15448.9|15449|15448.5|114
1651163680000|2022-04-28 16:34:40|15451.3|15448.8|15450|15448.5|15451.3|15449|15450|15448.5|30
1651163690000|2022-04-28 16:34:50|15450.7|15448.2|15451|15449.5|15452|15449.5|15450|15448.2|26
1651163700000|2022-04-28 16:35:00|15451.7|15449.2|15451|15449.5|15452|15449.5|15450|15448.5|25
1651163710000|2022-04-28 16:35:10|15453|15451.5|15453|15451.5|15453|15451.5|15453|15451.5|123
1651163730000|2022-04-28 16:35:30|||||||||10
1651163740000|2022-04-28 16:35:40|15453.3|15451.8|15455|15453.5|15455|15453.5|15453|15451.5|39
1651163750000|2022-04-28 16:35:50|15454|15452.5|15454|15452.5|15454|15452.5|15453.7|15451.5|34
1651163760000|2022-04-28 16:36:00|15453|15451.5|15454|15452.5|15454|15452.5|15453|15451.5|53
1651163770000|2022-04-28 16:36:10|15454.5|15453|15454|15452.5|15455|15453.5|15453|15451.5|29
1651163780000|2022-04-28 16:36:20|15453.5|15452|15453.4|15451.9|15454|15452.5|15453|15451.5|15
1651163790000|2022-04-28 16:36:30|15454|15452.5|15454|15452.5|15454.3|15452.5|15453|15451.5|87
1651163800000|2022-04-28 16:36:40|15455|15453.5|15455|15452.5|15455|15453.5|15454|15452.5|29
1651163810000|2022-04-28 16:36:50|15454.3|15452.8|15454|15452.5|15454.3|15452.8|15454|15452.5|0
1651163820000|2022-04-28 16:37:00|15453.5|15452|15453|15451.5|15454|15452.5|15453|15451.5|24
1651163830000|2022-04-28 16:37:10|15454|15452.5|15454.3|15451.8|15454.3|15452.5|15454|15451.8|10
1651163840000|2022-04-28 16:37:20|15454|15452.5|15455|15453.5|15455|15453.5|15453.7|15451.5|11
1651163850000|2022-04-28 16:37:30|15454|15452.5|15454|15452.5|15454|15452.5|15454|15452.5|9
1651163860000|2022-04-28 16:37:40|15455|15453.2|15455|15453.5|15455.5|15453.5|15454|15452.5|9
1651163890000|2022-04-28 16:38:10|15454.7|15452.5|15455|15453.5|15455|15453.5|15454|15452.5|23
1651163900000|2022-04-28 16:38:20|15454|15452.5|15454|15452.5|15454.7|15452.5|15454|15451.5|5
1651163910000|2022-04-28 16:38:30|15453|15451.5|15454|15451.5|15454|15452.5|15453|15451.5|5
1651163920000|2022-04-28 16:38:40|15453.3|15451.8|15455|15453.5|15455|15453.5|15453|15451.5|9
1651163930000|2022-04-28 16:38:50|15456.3|15453.8|15455|15453.5|15456.3|15453.8|15455|15453.5|11
1651163940000|2022-04-28 16:39:00|15454|15452.5|15455|15453.5|15455|15453.5|15454|15452.5|27
1651163950000|2022-04-28 16:39:10|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|41
1651163970000|2022-04-28 16:39:30|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.5|11
1651163980000|2022-04-28 16:39:40|||||||||1
1651163990000|2022-04-28 16:39:50|15456.4|15454.9|15457|15455.5|15457|15455.5|15456|15454.5|3
1651164000000|2022-04-28 16:40:00|15456|15454.5|15457|15454.5|15457|15455.5|15456|15454.5|29
1651164010000|2022-04-28 16:40:10|15456.3|15454.8|15456|15454.5|15456.3|15454.8|15456|15454.5|6
1651164020000|2022-04-28 16:40:20|15455.5|15454|15456|15453.5|15456|15454.5|15455.5|15453.5|36
1651164030000|2022-04-28 16:40:30|15455|15454.5|15455.7|15453.2|15455.7|15454.5|15455|15453.2|64
1651164040000|2022-04-28 16:40:40|15456|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|23
1651164050000|2022-04-28 16:40:50||15453.5||15454.5||15454.5||15453.5|6
1651164060000|2022-04-28 16:41:00|15455.5|15454|15455.3|15453.8|15456|15454|15455|15453.5|14
1651164070000|2022-04-28 16:41:10|15455|15453.5|15456|15453.5|15456|15453.5|15455|15452.5|8
1651164080000|2022-04-28 16:41:20|15455|15454.5|15455|15453.5|15456|15454.5|15455|15453.5|33
1651164100000|2022-04-28 16:41:40|15455.5|15454|15456|15454.5|15456|15454.5|15455.5|15454|9
1651164110000|2022-04-28 16:41:50|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.2|25
1651164120000|2022-04-28 16:42:00|15457|15455.2|15456|15454.5|15457|15455.5|15456|15454.5|6
1651164130000|2022-04-28 16:42:10|15455|15453.5|15455|15453.5|15456|15453.8|15455|15453.5|21
1651164140000|2022-04-28 16:42:20|||||||||1
1651164150000|2022-04-28 16:42:30|||||||||128
1651164160000|2022-04-28 16:42:40|15456|15454.2|15457|15455.5|15457|15455.5|15455.7|15454.2|3
1651164170000|2022-04-28 16:42:50|15456.4|15454.9|15456|15454.5|15457|15455.5|15455.7|15453.5|8
1651164180000|2022-04-28 16:43:00|15455.7|15453.5|15454|15452.5|15456.3|15454.5|15454|15452.2|23
1651164190000|2022-04-28 16:43:10|15455|15453.5|15455|15453.5|15456|15453.5|15455|15453.5|8
1651164200000|2022-04-28 16:43:20|15456|15453.8|15456|15453.5|15456|15454.5|15455|15453.2|12
1651164210000|2022-04-28 16:43:30|15455|15454|15456|15454.5|15456|15454.5|15455|15454|33
1651164220000|2022-04-28 16:43:40|||||||||26
1651164230000|2022-04-28 16:43:50|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|16
1651164240000|2022-04-28 16:44:00||15454.5||15454.5||15454.5||15454.5|0
1651164250000|2022-04-28 16:44:10|15457.3|15454.8|15457|15455.5|15458|15456.5|15457|15454.8|56
1651164270000|2022-04-28 16:44:30|15456.4|15454.9|15457|15455.5|15457|15455.5|15456.4|15454.9|1
1651164300000|2022-04-28 16:45:00|||||||||1
1651164310000|2022-04-28 16:45:10|15458|15456.5|15456|15454.5|15458|15456.5|15456|15454.5|113
1651164320000|2022-04-28 16:45:20|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|38
1651164330000|2022-04-28 16:45:30|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|7
1651164340000|2022-04-28 16:45:40|||||||||13
1651164350000|2022-04-28 16:45:50|15457|15454.8|15457|15454.5|15457|15455.5|15456|15454.5|46
1651164360000|2022-04-28 16:46:00|15456|15453.8|15456|15454.5|15456.3|15454.5|15455.3|15453.8|57
1651164370000|2022-04-28 16:46:10|15455.4|15453.9|15456|15454.5|15456.3|15454.8|15455.4|15453.9|16
1651164390000|2022-04-28 16:46:30|||||||||50
1651164400000|2022-04-28 16:46:40|15457|15455.2|15456|15454.5|15457|15455.5|15456|15454.5|23
1651164410000|2022-04-28 16:46:50|||||||||2
1651164420000|2022-04-28 16:47:00|||||||||1
1651164430000|2022-04-28 16:47:10|15456.7|15455.2|15457|15455.5|15458|15456.5|15456.7|15455.2|24
1651164440000|2022-04-28 16:47:20|15457.4|15455.9|15458|15456.5|15458|15456.5|15457.4|15455.9|89
1651164450000|2022-04-28 16:47:30|15457.5|15456|15457|15455.5|15457.5|15456|15456.4|15454.9|24
1651164460000|2022-04-28 16:47:40|15458|15456.5|15458|15455.5|15458.3|15456.5|15457|15455.5|10
1651164470000|2022-04-28 16:47:50||15456.5||15456.5||15456.5||15456.5|2
1651164480000|2022-04-28 16:48:00|||||||||4
1651164490000|2022-04-28 16:48:10|15459|15457.5|15459|15457.5|15459|15457.5|15458|15456.5|26
1651164500000|2022-04-28 16:48:20|15458|15456.5|15458|15456.5|15459|15456.5|15458|15456.5|4
1651164510000|2022-04-28 16:48:30|||||||||10
1651164520000|2022-04-28 16:48:40|15458.6|15457.1|15459|15456.5|15459|15457.5|15458|15456.2|28
1651164530000|2022-04-28 16:48:50|15458|15457.5|15459|15457.5|15459|15457.5|15458|15457.5|18
1651164540000|2022-04-28 16:49:00|15458|15456.5|15459|15457.5|15459|15457.5|15458|15456.5|2
1651164550000|2022-04-28 16:49:10|15458|15456.5|15459|15456.5|15459|15457.5|15457|15455.5|33
1651164560000|2022-04-28 16:49:20|15458.7|15457.5|15459|15457.5|15459|15457.5|15458|15456.2|52
1651164570000|2022-04-28 16:49:30|15458.4|15456.9|15458|15456.5|15459|15456.9|15458|15456.5|21
1651164580000|2022-04-28 16:49:40|15459|15457.5|15459|15457.5|15459|15457.5|15458|15456.2|6
1651164590000|2022-04-28 16:49:50|15458.4|15456.9|15457|15454.5|15458.4|15456.9|15457|15454.5|14
1651164600000|2022-04-28 16:50:00|15456|15454.8|15456|15454.5|15457|15454.8|15456|15454.5|10
1651164610000|2022-04-28 16:50:10|15457|15454.2|15456|15454.5|15457|15454.5|15456|15454.2|41
1651164620000|2022-04-28 16:50:20|15456.7|15454.2|15456|15454.5|15457|15455.5|15456|15454.2|22
1651164650000|2022-04-28 16:50:50|15457|15455.5|15457|15455.5|15458|15455.5|15457|15455.2|10
1651164660000|2022-04-28 16:51:00|15458|15456.5|15458|15456.5|15458.3|15456.5|15457|15455.5|39
1651164670000|2022-04-28 16:51:10|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|45
1651164680000|2022-04-28 16:51:20|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.5|39
1651164690000|2022-04-28 16:51:30|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.5|31
1651164700000|2022-04-28 16:51:40|15458|15456.5|15458|15456.5|15458|15456.5|15457|15455.5|27
1651164720000|2022-04-28 16:52:00|15457.7|15455.5|15456|15454.5|15458|15456.5|15456|15454.5|36
1651164730000|2022-04-28 16:52:10|15457|15455.5|15457|15455.5|15457|15455.5|15456|15454.2|34
1651164740000|2022-04-28 16:52:20|15457.3|15454.8|15457|15455.5|15457.3|15455.5|15456|15454.5|24
1651164750000|2022-04-28 16:52:30|15456|15454.5|15456.4|15454.9|15457|15455.5|15456|15454.5|6
1651164760000|2022-04-28 16:52:40|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.5|3
1651164780000|2022-04-28 16:53:00|15458|15456.5|15457|15455.5|15458|15456.5|15457|15455.5|31
1651164790000|2022-04-28 16:53:10|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.5|43
1651164800000|2022-04-28 16:53:20|15456|15454.5|15456|15454.5|15457|15454.5|15456|15454.5|51
1651164810000|2022-04-28 16:53:30|15456.3|15454.8|15456|15454.5|15457|15454.8|15456|15454.5|7
1651164820000|2022-04-28 16:53:40|15457|15455.2|15457|15454.5|15457|15455.5|15456|15454.5|27
1651164830000|2022-04-28 16:53:50|15456.3|15454.8|15456|15454.5|15456.3|15454.8|15456|15454.5|0
1651164840000|2022-04-28 16:54:00|15457|15455.5|15456|15454.5|15457.3|15455.5|15456|15454.2|21
1651164850000|2022-04-28 16:54:10|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.5|12
1651164860000|2022-04-28 16:54:20|15456.7|15454.2|15457|15455.5|15457|15455.5|15456|15454.2|1
1651164880000|2022-04-28 16:54:40|||||||||16
1651164900000|2022-04-28 16:55:00|15458|15456.5|15457|15455.5|15458|15456.5|15457|15455.5|53
1651164920000|2022-04-28 16:55:20|15457.7|15455.2|15458|15455.5|15458|15455.5|15457.7|15455.2|14
1651164930000|2022-04-28 16:55:30|15458.3|15456.5|15457|15455.5|15458.3|15456.5|15457|15455.5|11
1651164940000|2022-04-28 16:55:40|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|1
1651164950000|2022-04-28 16:55:50|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|24
1651164960000|2022-04-28 16:56:00|||||||||18
1651164970000|2022-04-28 16:56:10|||||||||14
1651164980000|2022-04-28 16:56:20|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.2|87
1651164990000|2022-04-28 16:56:30|15458|15456.5|15459|15457.5|15459|15457.5|15457|15455.5|36
1651165000000|2022-04-28 16:56:40|15460||15459||15460||15459||61
1651165010000|2022-04-28 16:56:50|||||||||8
1651165020000|2022-04-28 16:57:00|15458|15456.5|15458|15456.5|15458.3|15456.5|15458|15455.5|34
1651165030000|2022-04-28 16:57:10|15457|15455.5|15458|15456.5|15458|15456.5|15457|15455.5|11
1651165040000|2022-04-28 16:57:20|15458.7|15456.2|15458|15456.5|15459|15457.5|15458|15456.2|41
1651165050000|2022-04-28 16:57:30|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|30
1651165080000|2022-04-28 16:58:00|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|11
1651165090000|2022-04-28 16:58:10|||||||||1
1651165100000|2022-04-28 16:58:20|||||||||11
1651165120000|2022-04-28 16:58:40|15461||15460||15461||15460||1
1651165130000|2022-04-28 16:58:50|||||||||12
1651165140000|2022-04-28 16:59:00|15459|15457.5|15459|15457.5|15460|15458.5|15459|15457.5|31
1651165160000|2022-04-28 16:59:20|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|13
1651165170000|2022-04-28 16:59:30|15459.7|15457.5|15459|15457.5|15460|15458.5|15459|15457.5|12
1651165180000|2022-04-28 16:59:40|15459.7|15457.2|15459|15457.5|15460|15457.8|15459|15457.2|2
1651165190000|2022-04-28 16:59:50|15460|15458.5|15459|15457.5|15460|15458.5|15459|15457.5|6
1651165200000|2022-04-28 17:00:00|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|1
1651165220000|2022-04-28 17:00:20||15457.5||15457.5||15457.5||15457.5|3
1651165230000|2022-04-28 17:00:30|15459.7|15458.2|15460|15457.5|15460|15458.5|15459.7|15457.5|11
1651165240000|2022-04-28 17:00:40|15459|15458.5|15460|15457.5|15460|15458.5|15459|15457.5|11
1651165250000|2022-04-28 17:00:50|15459|15458.5|15460|15458.5|15460|15458.5|15459|15458.5|3
1651165260000|2022-04-28 17:01:00|15461|15459.5|15461|15459.5|15462|15459.5|15460.6|15459.1|57
1651165270000|2022-04-28 17:01:10|||||||||3
1651165280000|2022-04-28 17:01:20|15460.8|15458.3|15458|15456.5|15460.8|15458.5|15458|15456.5|90
1651165290000|2022-04-28 17:01:30|15459|15457.5|15460|15458.5|15460|15458.5|15458.4|15456.9|28
1651165300000|2022-04-28 17:01:40|15461|15458.8|15460|15458.5|15461|15458.8|15460|15458.2|10
1651165310000|2022-04-28 17:01:50|15460.7|15458.2|15452|15450.5|15461|15459.5|15448|15445.8|84
1651165320000|2022-04-28 17:02:00|15453|15449.5|15457|15454.5|15457|15454.5|15451|15449.5|207
1651165330000|2022-04-28 17:02:10|15456|15453.9|15456|15453.5|15456|15454.5|15455|15453.5|86
1651165340000|2022-04-28 17:02:20|15455|15454.5|15456|15454.5|15456|15454.5|15455|15453.5|28
1651165350000|2022-04-28 17:02:30|15455|15453.5|15455.3|15453.8|15456|15453.8|15455|15453.5|10
1651165360000|2022-04-28 17:02:40|15455|15453.5|15454|15452.5|15455|15453.5|15454|15452.5|48
1651165370000|2022-04-28 17:02:50|15454.3|15452.8|15454|15452.5|15454.3|15452.8|15453|15451.5|94
1651165380000|2022-04-28 17:03:00|15455|15453.5|15454|15452.5|15455|15453.5|15453|15451.5|68
1651165390000|2022-04-28 17:03:10|15453|15451.5|15454|15452.5|15454|15452.5|15453|15451.5|31
1651165400000|2022-04-28 17:03:20|15453|15451.5|15454|15452.5|15454|15452.5|15453|15451.5|50
1651165410000|2022-04-28 17:03:30|15453.3|15451.5|15452|15450.5|15453.3|15451.8|15452|15450.5|69
1651165420000|2022-04-28 17:03:40|15453|15451.5|15453|15450.5|15453.5|15451.5|15452|15450.5|38
1651165430000|2022-04-28 17:03:50|15452.7|15451.2|15454|15452.5|15454|15452.5|15452.7|15451.2|20
1651165440000|2022-04-28 17:04:00|15453.7|15451.5|15454.7|15452.2|15455|15452.8|15453.7|15451.5|59
1651165450000|2022-04-28 17:04:10|15455|15452.5|15455|15453.5|15456|15453.5|15454|15452.5|51
1651165460000|2022-04-28 17:04:20|15455.3|15452.8|15455|15453.5|15455.3|15453.5|15454|15452.5|18
1651165470000|2022-04-28 17:04:30|15456|15454.5|15456.3|15454.8|15456.3|15454.8|15455|15453.5|24
1651165480000|2022-04-28 17:04:40|15456|15454.5|15457|15455.5|15457|15455.5|15456|15454.5|7
1651165490000|2022-04-28 17:04:50|15456|15453.5|15455|15453.5|15456|15453.8|15455|15453.5|2
1651165500000|2022-04-28 17:05:00|15456|15454.5|15456|15454.5|15457|15455.5|15456|15454.5|39
1651165510000|2022-04-28 17:05:10|15455|15453.5|15455|15453.5|15456|15453.8|15455|15453.2|11
1651165520000|2022-04-28 17:05:20|15456|15454.5|15456|15454.5|15456|15454.5|15454|15452.5|24
1651165530000|2022-04-28 17:05:30|15457|15455.2|15456|15454.5|15457|15455.5|15456|15454.5|16
1651165540000|2022-04-28 17:05:40|15457|15455.5|15457|15455.5|15457|15455.5|15456|15454|14
1651165550000|2022-04-28 17:05:50|15457.6|15456.1|15456|15454.5|15458|15456.1|15456|15454.5|140
1651165560000|2022-04-28 17:06:00|15457|15455.5|15456|15454.5|15457|15455.5|15456|15454.5|11
1651165570000|2022-04-28 17:06:10|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.5|10
1651165580000|2022-04-28 17:06:20|15455|15453.5|15456|15454.5|15456.3|15454.5|15455|15453.5|33
1651165590000|2022-04-28 17:06:30|||||||||5
1651165600000|2022-04-28 17:06:40|15456.3|15454.8|15457|15454.5|15457|15454.8|15456|15454.2|71
1651165610000|2022-04-28 17:06:50|15456.7|15455.2|15457|15455.5|15458|15455.8|15456.7|15455.2|3
1651165620000|2022-04-28 17:07:00|15458|15456.5|15457|15455.5|15458|15456.5|15457|15455.2|85
1651165630000|2022-04-28 17:07:10|15456|15454.5|15455|15453.5|15457|15455.5|15455|15453.5|47
1651165640000|2022-04-28 17:07:20|15454|15452.5|15453|15451.5|15454|15452.5|15453|15451.5|11
1651165650000|2022-04-28 17:07:30|||||||||1
1651165660000|2022-04-28 17:07:40|15454|15451.8|15453|15451.5|15454|15451.8|15453|15451.3|11
1651165670000|2022-04-28 17:07:50|15454|15452.2|15455|15453.5|15455|15453.5|15453.7|15452.2|4
1651165680000|2022-04-28 17:08:00|15456|15453.8|15456|15454.5|15457|15454.5|15455|15453.8|8
1651165690000|2022-04-28 17:08:10|15456.3|15454.8|15456|15454.5|15456.3|15454.8|15456|15454.5|4
1651165700000|2022-04-28 17:08:20|15455|15453.5|15456|15454.5|15456.3|15454.5|15455|15453.2|20
1651165710000|2022-04-28 17:08:30|15455.7|15454.2|15455|15453.5|15455.7|15454.2|15455|15453.5|1
1651165740000|2022-04-28 17:09:00|15454|15452.5|15455|15453.5|15455|15453.5|15453|15451.5|34
1651165770000|2022-04-28 17:09:30|15454|15452.5|15454|15452.5|15454|15452.5|15454|15452.5|3
1651165780000|2022-04-28 17:09:40|15454.4|15452.9|15455|15453.5|15455|15453.5|15454.4|15452.9|1
1651165800000|2022-04-28 17:10:00|15454|15452.5|15453|15451.5|15454.3|15452.5|15453|15451.5|37
1651165810000|2022-04-28 17:10:10|15452|15450.5|15453|15451.5|15454|15451.8|15452|15450.5|25
1651165820000|2022-04-28 17:10:20|15452|15450.5|15452|15450.5|15452|15450.5|15452|15450.5|18
1651165830000|2022-04-28 17:10:30|15451|15449.5|15450|15448.5|15451|15449.5|15450|15448.5|33
1651165840000|2022-04-28 17:10:40|15451|15449.2|15451|15449.5|15451|15449.5|15450.7|15449.2|2
1651165850000|2022-04-28 17:10:50|15450|15448.5|15450|15447.5|15450|15448.5|15449|15447.5|53
1651165860000|2022-04-28 17:11:00|15449|15447.9|15450|15448.5|15451|15448.5|15449|15447.2|6
1651165870000|2022-04-28 17:11:10|15449|15447.5|15449|15446.5|15450|15448.5|15449|15446.5|58
1651165880000|2022-04-28 17:11:20|15448.5|15447|15448|15446.5|15449|15447.5|15448|15446.5|3
1651165890000|2022-04-28 17:11:30|15449|15447.5|15448.3|15445.8|15449|15447.5|15448|15445.8|3
1651165900000|2022-04-28 17:11:40|15448|15445.5|15448|15446.5|15448.3|15446.5|15448|15445.5|4
1651165910000|2022-04-28 17:11:50|15447|15445.5|15448|15446.5|15448|15446.5|15447|15445.5|23
1651165920000|2022-04-28 17:12:00|15447.4|15445.9|15448|15446.5|15448|15446.5|15447|15445.5|15
1651165930000|2022-04-28 17:12:10|15449|15446.8|15449|15447.5|15449.3|15447.5|15449|15446.8|6
1651165940000|2022-04-28 17:12:20|15449.3|15447.8|15450|15448.5|15450.3|15448.5|15449.3|15447.5|1
1651165950000|2022-04-28 17:12:30|15449|15447.5|15450|15448.5|15450|15448.5|15449|15447.2|36
1651165960000|2022-04-28 17:12:40|15449|15447.5|15449|15447.5|15450|15447.5|15449|15447.2|12
1651165970000|2022-04-28 17:12:50|15450|15447.2|15452|15450.5|15452|15450.5|15449.7|15447.2|35
1651165980000|2022-04-28 17:13:00|15452.4|15450.9|15452|15450.5|15453|15451.2|15452|15450.5|23
1651166000000|2022-04-28 17:13:20|||||||||10
1651166010000|2022-04-28 17:13:30|15451.5|15449.5|15452|15450.5|15452|15450.5|15451|15449.5|12
1651166020000|2022-04-28 17:13:40|15451.3|15449.5|15451|15449.5|15451.3|15449.8|15451|15449.5|3
1651166040000|2022-04-28 17:14:00|15452|15450.5|15452|15450.5|15452|15450.5|15452|15450.5|13
1651166050000|2022-04-28 17:14:10|15453||15453||15453||15452||11
1651166060000|2022-04-28 17:14:20|15452|15450.2|15452|15450.5|15453|15451.5|15452|15450.2|8
1651166070000|2022-04-28 17:14:30|||||||||3
1651166080000|2022-04-28 17:14:40|15451|15449.5|15452|15450.5|15452|15450.5|15451|15449.5|8
1651166100000|2022-04-28 17:15:00|15451.3|15449.5|15451|15449.5|15451.3|15449.8|15451|15449.5|6
1651166110000|2022-04-28 17:15:10|15451.3|15449.8|15451|15449.5|15452|15450.5|15451|15449.5|20
1651166120000|2022-04-28 17:15:20|15452.3|15449.8|15453|15451.5|15453|15451.5|15452|15449.5|6
1651166130000|2022-04-28 17:15:30|||||||||3
1651166140000|2022-04-28 17:15:40|||||||||2
1651166160000|2022-04-28 17:16:00|15453.7|15451.2|15454|15452.5|15454|15452.5|15453.7|15451.2|2
1651166170000|2022-04-28 17:16:10|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|5
1651166180000|2022-04-28 17:16:20|15454|15452.5|15455|15453.5|15455|15453.5|15454|15452.5|11
1651166190000|2022-04-28 17:16:30|15456|15454.5|15455|15453.5|15456|15454.5|15455|15453.5|15
1651166200000|2022-04-28 17:16:40|15456|15453.2|15455|15453.5|15456|15453.5|15455|15453.2|0
1651166210000|2022-04-28 17:16:50|15454|15452.5|15455|15453.5|15455|15453.5|15454|15452.2|21
1651166220000|2022-04-28 17:17:00|15456||15455||15456||15455||2
1651166230000|2022-04-28 17:17:10|15456|15453.8|15455.3|15453.8|15456|15453.8|15455.3|15453.8|8
1651166240000|2022-04-28 17:17:20|15455|15453.5|15455|15453.5|15455|15453.5|15455|15453.5|0
1651166260000|2022-04-28 17:17:40|15454|15452.5|15455|15453.5|15455|15453.5|15453|15451.2|14
1651166280000|2022-04-28 17:18:00|15456|15454.5|15457|15455.5|15457|15455.5|15455|15454.5|51
1651166290000|2022-04-28 17:18:10|15456.5|15454.5|15457|15455.5|15457|15455.5|15456|15454.5|11
1651166300000|2022-04-28 17:18:20|15456.4|15454.9|15457|15455.5|15457|15455.5|15456|15454.2|19
1651166310000|2022-04-28 17:18:30||15454.5||15455.5||15455.5||15454.5|1
1651166320000|2022-04-28 17:18:40|15458|15455.8|15458|15456.5|15458.4|15456.9|15458|15455.8|24
1651166330000|2022-04-28 17:18:50|15459|15457.5|15458|15456.5|15459|15457.5|15458|15456.5|5
1651166340000|2022-04-28 17:19:00|15459|15457.2|15458.7|15457.2|15459|15457.2|15458.7|15457.2|22
1651166350000|2022-04-28 17:19:10|15459.3|15456.8|15459|15456.5|15459.3|15457.5|15458|15456.5|15
1651166360000|2022-04-28 17:19:20|15458.7|15457.2|15458|15456.5|15459|15457.5|15458|15456.5|3
1651166370000|2022-04-28 17:19:30|15459.3|15456.8|15459|15457.5|15460|15458.5|15459|15456.8|18
1651166380000|2022-04-28 17:19:40|15460|15457.9|15460|15458.5|15460|15458.5|15459|15457.5|8
1651166390000|2022-04-28 17:19:50|||||||||1
1651166400000|2022-04-28 17:20:00||15457.5||15457.5||15457.5||15457.5|20
1651166410000|2022-04-28 17:20:10|15459|15458.5|15460|15458.5|15460|15458.5|15459|15457.5|8
1651166440000|2022-04-28 17:20:40|15461|15459.5|15461|15459.5|15461|15459.5|15460|15459.5|92
1651166450000|2022-04-28 17:20:50|15462||15462||15462||15462||27
1651166460000|2022-04-28 17:21:00|15461.7|15460.2|15462|15460.5|15462|15460.5|15461.7|15459.5|0
1651166470000|2022-04-28 17:21:10|15461|15459.5|15461|15459.5|15461|15460.5|15461|15459.5|20
1651166490000|2022-04-28 17:21:30|||||||||1
1651166510000|2022-04-28 17:21:50|15462|15460.5|15462|15460.5|15462|15460.5|15461|15459.5|17
1651166520000|2022-04-28 17:22:00|15462.3|15459.8|15462|15460.5|15462.3|15460.5|15462|15459.5|6
1651166530000|2022-04-28 17:22:10|15463|15460.8|15463|15461.5|15463|15461.5|15462|15460.5|85
1651166540000|2022-04-28 17:22:20|15462.7|15460.5|15463|15461.5|15463|15461.5|15462.7|15460.5|26
1651166550000|2022-04-28 17:22:30|||||||||28
1651166560000|2022-04-28 17:22:40|15462|15460.5|15462|15460.5|15463|15461.5|15462|15460.5|63
1651166570000|2022-04-28 17:22:50|15461|15459.5|15461|15459.5|15461|15459.5|15461|15459.5|3
1651166580000|2022-04-28 17:23:00|15462||15462||15462||15462||11
1651166590000|2022-04-28 17:23:10|15461.7|15460.2|15462|15459.5|15462|15460.5|15461|15459.5|4
1651166600000|2022-04-28 17:23:20|15461||15461||15461||15461||0
1651166610000|2022-04-28 17:23:30|15460.4|15458.9|15460|15458.5|15461|15459|15460|15457.5|24
1651166620000|2022-04-28 17:23:40|||||||||29
1651166630000|2022-04-28 17:23:50|15459.5|15457.5|15458|15456.5|15460.3|15458.5|15458|15456.5|30
1651166640000|2022-04-28 17:24:00|||||||||3
1651166650000|2022-04-28 17:24:10|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|64
1651166690000|2022-04-28 17:24:50|15460|15458.5|15459|15457.5|15460|15458.5|15459|15457.5|5
1651166700000|2022-04-28 17:25:00|||||||||6
1651166730000|2022-04-28 17:25:30|15459.6|15458.1|15459|15457.5|15460|15458.5|15459|15457.5|4
1651166750000|2022-04-28 17:25:50|15459.6|15458.1|15460|15458.5|15460|15458.5|15459.6|15458.1|36
1651166760000|2022-04-28 17:26:00|15460.3|15458.8|15460|15458.5|15461|15458.8|15460|15458.5|5
1651166770000|2022-04-28 17:26:10|15461|15459.2|15461|15459.5|15461|15459.5|15460.7|15459.2|2
1651166790000|2022-04-28 17:26:30|15462|15460.5|15462|15460.5|15462|15460.5|15461|15460.5|17
1651166800000|2022-04-28 17:26:40|15463|15461.5|15463|15461.5|15463|15461.5|15462|15460.5|24
1651166810000|2022-04-28 17:26:50|15462.4|15460.9|15462|15460.5|15462.4|15460.9|15462|15460.5|3
1651166820000|2022-04-28 17:27:00|15462.3|15459.5|15462|15460.5|15462.3|15460.5|15462|15459.5|23
1651166830000|2022-04-28 17:27:10|15463.3|15460.8|15462|15460.5|15463.3|15461.5|15462|15460.5|22
1651166840000|2022-04-28 17:27:20|15463|15461.5|15463|15461.5|15463|15461.5|15462|15460.5|23
1651166850000|2022-04-28 17:27:30|15464.3|15462.8|15463|15461.5|15464.6|15462.8|15463|15461.5|28
1651166860000|2022-04-28 17:27:40|15463.3|15460.5|15463|15461.5|15463.3|15461.5|15463|15460.5|0
1651166870000|2022-04-28 17:27:50|15462|15460.5|15461|15459.5|15463|15460.5|15461|15459.5|115
1651166880000|2022-04-28 17:28:00|15461.3|15459.8|15462|15459.5|15462|15459.8|15461|15459.5|7
1651166890000|2022-04-28 17:28:10|15461.7|15460.2|15462|15460.5|15462.3|15460.5|15461|15459.5|14
1651166900000|2022-04-28 17:28:20|15461|15459.5|15461|15459.5|15461|15459.5|15461|15459.5|1
1651166910000|2022-04-28 17:28:30|15460|15458.5|15461|15459.5|15461.7|15460.2|15460|15458.5|18
1651166920000|2022-04-28 17:28:40|15462|15460.5|15462|15460.5|15462|15460.5|15462|15460.5|2
1651166940000|2022-04-28 17:29:00|15461.6|15460.1|15462|15460.5|15462|15460.5|15461|15459.5|11
1651166950000|2022-04-28 17:29:10|||||||||9
1651166960000|2022-04-28 17:29:20|15461|15459.5|15461|15459.5|15461|15459.5|15461|15459.5|20
1651166970000|2022-04-28 17:29:30|15460|15458.5|15461|15459.5|15461.3|15459.5|15460|15458.5|13
1651166980000|2022-04-28 17:29:40|||||||||3
1651166990000|2022-04-28 17:29:50|15460.3|15458.8|15460|15458.5|15460.7|15458.8|15459|15457.5|12
1651167000000|2022-04-28 17:30:00|15459.3|15457.5|15459|15457.5|15460|15458.5|15459|15457.5|21
1651167010000|2022-04-28 17:30:10|15458.6|15457.1|15459|15457.5|15459.3|15457.5|15458.6|15456.2|31
1651167020000|2022-04-28 17:30:20|15458.4|15456.9|15459|15457.5|15459|15457.5|15458.4|15456.9|13
1651167030000|2022-04-28 17:30:30|15460|15457.2|15460|15458.5|15460|15458.5|15459|15457.2|5
1651167060000|2022-04-28 17:31:00|15460.7|15458.2|15461|15459.5|15461|15459.5|15460.7|15458.2|7
1651167070000|2022-04-28 17:31:10|15462|15460.5|15461|15459.5|15462|15460.5|15461|15459.5|23
1651167080000|2022-04-28 17:31:20|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|0
1651167100000|2022-04-28 17:31:40|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|34
1651167110000|2022-04-28 17:31:50|15458.3|15456.8|15459|15457.5|15459|15457.5|15458.3|15456.8|21
1651167130000|2022-04-28 17:32:10|15460||15459||15460||15459||8
1651167140000|2022-04-28 17:32:20|15459.3|15457.8|15460|15458.5|15460|15458.5|15459|15457.2|4
1651167150000|2022-04-28 17:32:30|15459|15457.5|15460|15458.5|15460|15458.5|15459|15457.5|6
1651167160000|2022-04-28 17:32:40|15461|15459.2|15461|15459.5|15461|15459.5|15460.7|15459.2|4
1651167170000|2022-04-28 17:32:50|||||||||4
1651167180000|2022-04-28 17:33:00|15460.4|15458.9|15460|15458.5|15460.4|15458.9|15460|15458.5|16
1651167190000|2022-04-28 17:33:10|15459|15457.5|15460|15458.5|15460.3|15458.8|15459|15457.5|4
1651167200000|2022-04-28 17:33:20|||||||||1
1651167210000|2022-04-28 17:33:30|15459|15457.5|15459|15457.5|15460|15458.5|15459|15457.5|6
1651167230000|2022-04-28 17:33:50|15458|15456.5|15458|15456.5|15459|15457.5|15458|15456.5|24
1651167240000|2022-04-28 17:34:00|15458.6|15457.1|15457|15455.5|15459|15457.1|15456|15454.2|41
1651167250000|2022-04-28 17:34:10||15454.5||15454.5||15454.5||15454.5|6
1651167260000|2022-04-28 17:34:20|15456|15455.5|15457|15455.5|15457.3|15455.5|15456|15454.5|25
1651167280000|2022-04-28 17:34:40|15458|15456.5|15459|15457.5|15459|15457.5|15458|15456.2|24
1651167290000|2022-04-28 17:34:50|15460|15457.2|15460|15458.5|15460|15458.5|15459|15457.2|13
1651167300000|2022-04-28 17:35:00|15461|15459.5|15460|15458.5|15461|15459.5|15460|15458.2|35
1651167310000|2022-04-28 17:35:10|15461|15459.5|15461|15459.5|15461|15459.5|15460.7|15458.5|29
1651167320000|2022-04-28 17:35:20|15462|15460.5|15462|15460.5|15463|15460.5|15461|15459.5|18
1651167330000|2022-04-28 17:35:30|15461|15459.5|15462|15460.5|15462|15460.5|15461|15459.5|14
1651167340000|2022-04-28 17:35:40|15462.6|15461.1|15463|15461.5|15463|15461.5|15462.6|15460.5|43
1651167350000|2022-04-28 17:35:50|15463.7|15461.2|15464.3|15462.8|15464.6|15462.8|15463.7|15461.2|19
1651167360000|2022-04-28 17:36:00|15465.3|15461.5|15464.3|15462.8|15465.3|15462.8|15463|15461.5|28
1651167370000|2022-04-28 17:36:10|||||||||8
1651167380000|2022-04-28 17:36:20|15465.3|15463.5|15464.3|15462.8|15465.6|15463.8|15464.3|15462.5|74
1651167390000|2022-04-28 17:36:30|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|15464.3|15462.8|33
1651167400000|2022-04-28 17:36:40||15462.8||15462.8||15462.8||15462.8|34
1651167410000|2022-04-28 17:36:50|15464.9|15463.8|15463|15461.5|15464.9|15463.8|15463|15461.5|5
1651167420000|2022-04-28 17:37:00|||||||||2
1651167430000|2022-04-28 17:37:10|15462.4|15460.9|15462|15460.5|15462.4|15460.9|15462|15460.5|11
1651167450000|2022-04-28 17:37:30|15462.6|15461.1|15463|15460.5|15463.3|15461.5|15462|15460.5|8
1651167460000|2022-04-28 17:37:40|15462.7|15461.2|15463|15460.5|15463|15461.5|15462.7|15460.5|1
1651167470000|2022-04-28 17:37:50||15461.5||15461.5||15461.5||15461.5|0
1651167480000|2022-04-28 17:38:00|15462|15460.5|15461|15459.5|15462|15460.5|15461|15459.5|2
1651167500000|2022-04-28 17:38:20|15462|15460.5|15462|15460.5|15462|15460.5|15462|15460.5|4
1651167510000|2022-04-28 17:38:30|15461|15459.5|15462|15460.5|15462|15460.5|15461|15459.5|16
1651167520000|2022-04-28 17:38:40|15461|15459.5|15461|15459.5|15461|15459.5|15461|15459.5|4
1651167530000|2022-04-28 17:38:50|15460.4|15458.9|15461|15459.5|15461|15459.5|15460|15458.5|59
1651167540000|2022-04-28 17:39:00|15461.3|15458.5|15461|15459.5|15461.3|15459.5|15461|15458.5|0
1651167550000|2022-04-28 17:39:10|15460.7|15459.2|15461|15458.5|15461|15459.2|15460.7|15458.5|0
1651167570000|2022-04-28 17:39:30|15460|15457.5|15460|15458.5|15460|15458.5|15460|15457.5|0
1651167580000|2022-04-28 17:39:40|15459.7|15457.5|15459|15457.5|15460.3|15458.5|15459|15457.5|7
1651167590000|2022-04-28 17:39:50|15460|15458.5|15460|15458.5|15460|15458.5|15459|15457.5|8
1651167600000|2022-04-28 17:40:00|15459|15457.5|15460|15457.5|15460.3|15458.5|15459|15457.5|6
1651167610000|2022-04-28 17:40:10|15459.7|15458.2|15459|15457.5|15460|15458.5|15459|15457.5|1
1651167630000|2022-04-28 17:40:30|15460|15458.5|15460|15458.5|15460|15458.5|15460|15457.5|6
1651167640000|2022-04-28 17:40:40|15459|15457.5|15460|15458.5|15460|15458.5|15459|15457.5|3
1651167650000|2022-04-28 17:40:50|||||||||1
1651167660000|2022-04-28 17:41:00|15461|15459.5|15461|15458.5|15461|15459.5|15460|15458.5|14
1651167670000|2022-04-28 17:41:10|15460|15458.2|15461|15458.5|15461|15458.8|15460|15458.2|0
1651167680000|2022-04-28 17:41:20|15461.3|15459.5|15461|15459.5|15461.3|15459.5|15460.7|15458.8|0
1651167690000|2022-04-28 17:41:30|15460.6|15458.5|15461|15458.5|15461|15459.1|15460.6|15458.5|40
1651167700000|2022-04-28 17:41:40||15459.5||15459.5||15459.5||15459.5|1
1651167710000|2022-04-28 17:41:50|15462||15462||15462||15462||2
1651167720000|2022-04-28 17:42:00|15462.3|15460.5|15462|15459.5|15462.3|15460.5|15462|15459.5|5
1651167730000|2022-04-28 17:42:10|15461.3|15459.8|15461|15459.5|15461.3|15459.8|15461|15459.5|2
1651167740000|2022-04-28 17:42:20|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|16
1651167750000|2022-04-28 17:42:30|15461|15459.5|15460|15458.5|15461|15459.5|15460|15458.5|2
1651167770000|2022-04-28 17:42:50|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|16
1651167780000|2022-04-28 17:43:00|15459.4|15457.9|15459|15457.5|15460.3|15457.9|15458|15456.5|45
1651167790000|2022-04-28 17:43:10|15459.3|15456.5|15459|15457.5|15459.3|15457.5|15459|15456.5|0
1651167800000|2022-04-28 17:43:20|15458.7|15456.5|15459|15457.5|15459|15457.5|15458.7|15456.5|1
1651167810000|2022-04-28 17:43:30|15458.7|15456.5|15459|15456.5|15459|15457.5|15458.7|15456.5|5
1651167820000|2022-04-28 17:43:40|15458.3|15457.5|15457|15455.5|15458.3|15457.5|15457|15455.5|0
1651167830000|2022-04-28 17:43:50|15456.7|15454.2|15457|15455.5|15457|15455.5|15456|15454|2
1651167840000|2022-04-28 17:44:00|15456|15454.5|15457|15455.5|15457.3|15455.5|15456|15454.2|2
1651167860000|2022-04-28 17:44:20|15456|15454.5|15456|15454.5|15456.7|15454.5|15455|15453.5|13
1651167870000|2022-04-28 17:44:30|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|4
1651167890000|2022-04-28 17:44:50|15458|15455.2|15458|15456.5|15458|15456.5|15457|15455.2|17
1651167910000|2022-04-28 17:45:10|15457.7|15455.5|15458|15455.5|15458|15456.5|15457.5|15455.5|9
1651167920000|2022-04-28 17:45:20|15458.5|15456.5|15458|15456.5|15458.5|15456.5|15458|15455.5|1
1651167930000|2022-04-28 17:45:30|15457|15455.5|15458|15456.5|15458.3|15456.5|15457|15455.5|3
1651167940000|2022-04-28 17:45:40|15457|15455.5|15459|15457.5|15459|15457.5|15457|15455.5|9
1651167950000|2022-04-28 17:45:50|15458.5|15457|15458.7|15457.2|15459|15457.5|15458|15456.5|13
1651167960000|2022-04-28 17:46:00|15459|15457.5|15459|15457.5|15459|15457.5|15459|15456.5|6
1651167980000|2022-04-28 17:46:20|15460.3|15457.8|15459|15457.5|15460.3|15457.8|15459|15457.5|3
1651167990000|2022-04-28 17:46:30|15460|15458.5|15459|15457.5|15460|15458.5|15459|15457.5|6
1651168000000|2022-04-28 17:46:40|15460|15458.2|15459|15457.5|15460.3|15458.5|15459|15457.5|0
1651168010000|2022-04-28 17:46:50|15458.6|15457.1|15458|15456.5|15458.6|15457.1|15458|15456.5|0
1651168020000|2022-04-28 17:47:00|15458.3|15455.8|15458|15456.5|15458.3|15456.5|15457|15455.5|13
1651168030000|2022-04-28 17:47:10|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|8
1651168040000|2022-04-28 17:47:20|15459.3|15456.8|15459|15456.5|15459.3|15456.8|15458|15456.5|10
1651168050000|2022-04-28 17:47:30|15458|15455.5|15458|15456.5|15458|15456.5|15457.7|15455.5|2
1651168060000|2022-04-28 17:47:40||15455.5||15455.5||15456.5||15455.5|5
1651168070000|2022-04-28 17:47:50|15457.7|15456.5|15458|15455.5|15458|15456.5|15457.7|15455.5|2
1651168080000|2022-04-28 17:48:00|15457.7|15456.2|15458|15456.5|15458|15456.5|15457.7|15456.2|0
1651168090000|2022-04-28 17:48:10|15458.3|15456.8|15458|15456.5|15458.3|15456.8|15458|15456.5|1
1651168110000|2022-04-28 17:48:30|15457|15455.5|15458|15456.5|15458|15456.5|15457|15455.5|6
1651168120000|2022-04-28 17:48:40|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|4
1651168130000|2022-04-28 17:48:50|15457.3|15455.8|15457|15455.5|15458|15455.8|15457|15455.5|0
1651168140000|2022-04-28 17:49:00|||||||||2
1651168150000|2022-04-28 17:49:10|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|5
1651168170000|2022-04-28 17:49:30|||||||||1
1651168180000|2022-04-28 17:49:40|||||||||2
1651168200000|2022-04-28 17:50:00|||||||||7
1651168220000|2022-04-28 17:50:20|15459|15457.5|15458|15456.5|15459|15457.5|15458|15456.2|15
1651168230000|2022-04-28 17:50:30|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|0
1651168250000|2022-04-28 17:50:50|15458|15456.5|15459|15457.5|15459|15457.5|15458|15456.5|22
1651168260000|2022-04-28 17:51:00|15460|15458.5|15460|15458.5|15460|15458.5|15460|15457.5|9
1651168270000|2022-04-28 17:51:10|15459|15457.5|15459|15457.5|15459.7|15457.8|15459|15457.2|2
1651168300000|2022-04-28 17:51:40|||||||||3
1651168310000|2022-04-28 17:51:50|15460|15458.5|15459|15457.5|15460|15458.5|15459|15457.2|3
1651168330000|2022-04-28 17:52:10|||||||||6
1651168340000|2022-04-28 17:52:20|15459.3|15457.8|15459|15457.5|15460|15457.8|15459|15457.5|0
1651168380000|2022-04-28 17:53:00|15460|15458|15459|15457.5|15460|15458|15459|15457.5|1
1651168390000|2022-04-28 17:53:10|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|0
1651168410000|2022-04-28 17:53:30|||||||||2
1651168420000|2022-04-28 17:53:40|15462|15460.5|15462|15460.5|15462.6|15461.1|15462|15460.5|36
1651168450000|2022-04-28 17:54:10|||||||||1
1651168470000|2022-04-28 17:54:30|15463|15461.5|15463|15461.5|15463|15461.5|15462|15460.5|14
1651168480000|2022-04-28 17:54:40|15462.5|15461|15463|15461.5|15463|15461.5|15462.5|15461|12
1651168490000|2022-04-28 17:54:50|15463.3|15460.5|15463|15461.5|15463.3|15461.5|15463|15460.5|2
1651168500000|2022-04-28 17:55:00|15463.3|15460.5|15463|15461.5|15463.3|15461.5|15463|15460.5|0
1651168510000|2022-04-28 17:55:10||15460.5||15461.5||15461.5||15460.5|38
1651168520000|2022-04-28 17:55:20|15462.7|15460.5|15463|15461.5|15463|15461.5|15462.7|15460.5|4
1651168540000|2022-04-28 17:55:40|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|67
1651168550000|2022-04-28 17:55:50|15463.3|15461.8|15464.3|15462.8|15464.3|15462.8|15463|15461.5|7
1651168560000|2022-04-28 17:56:00|15464|15461.8|15464.3|15462.8|15464.3|15462.8|15464|15461.8|17
1651168570000|2022-04-28 17:56:10|15463.6|15462.1|15463|15461.5|15463.6|15462.1|15463|15461.5|25
1651168590000|2022-04-28 17:56:30|||||||||1
1651168640000|2022-04-28 17:57:20|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|15463|15461.5|26
1651168650000|2022-04-28 17:57:30|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|1
1651168660000|2022-04-28 17:57:40|15465.6|15462.8|15464.3|15462.8|15465.6|15463.8|15464.3|15462.8|3
1651168670000|2022-04-28 17:57:50|15463|15461.5|15464.3|15462.8|15464.3|15462.8|15463|15461.5|62
1651168680000|2022-04-28 17:58:00|15463.3|15461.8|15463.6|15462.1|15463.7|15462.1|15463|15461.2|4
1651168690000|2022-04-28 17:58:10|15463|15461.5|15463|15461.5|15463|15461.5|15463|15461.5|1
1651168710000|2022-04-28 17:58:30|15463.6|15462.1|15464.3|15462.8|15464.3|15462.8|15463.6|15461.8|5
1651168720000|2022-04-28 17:58:40|15463.6|15462.1|15461|15459.5|15463.6|15462.1|15461|15459.5|23
1651168730000|2022-04-28 17:58:50|15461.6|15460.1|15463|15460.5|15463|15460.5|15461.6|15460.1|1
1651168740000|2022-04-28 17:59:00|15462.7|15461.2|15463|15461.5|15463|15461.5|15462.7|15461.2|0
1651168760000|2022-04-28 17:59:20|15462.6|15461.1|15463|15461.5|15463|15461.5|15462|15460.5|11
1651168780000|2022-04-28 17:59:40|15464.3|15461.8|15463|15461.5|15464.3|15462.8|15463|15461.5|4
1651168790000|2022-04-28 17:59:50|15464.3|15461.8|15463.6|15462.1|15464.3|15462.8|15463|15461.2|1
1651168800000|2022-04-28 18:00:00|15463|15461.5|15462|15460.5|15464.5|15462.5|15462|15460.5|3
1651168820000|2022-04-28 18:00:20|||||||||6
1651168830000|2022-04-28 18:00:30|15461.7|15459.5|15462|15460.5|15462|15460.5|15461.7|15459.5|14
1651168840000|2022-04-28 18:00:40|15462.6|15461.1|15463|15461.5|15463|15461.5|15462.6|15460.5|18
1651168850000|2022-04-28 18:00:50||15460.5||15460.5||15460.5||15460.5|0
1651168860000|2022-04-28 18:01:00|15462.5|15461.5|15463.6|15462.1|15463.6|15462.1|15462|15460.5|1
1651168870000|2022-04-28 18:01:10|15463|15461.5|15463|15461.5|15463|15461.5|15463|15461.5|0
1651168880000|2022-04-28 18:01:20|||||||||2
1651168890000|2022-04-28 18:01:30|15462|15460.5|15463|15460.5|15463|15461.5|15462|15460.5|7
1651168900000|2022-04-28 18:01:40|15462|15461.5|15463|15460.5|15463|15461.5|15462|15460.5|0
1651168910000|2022-04-28 18:01:50|15462||15463||15463||15462||0
1651168920000|2022-04-28 18:02:00|15462.7|15461.2|15464.3|15461.8|15464.3|15461.8|15462.7|15461.2|4
1651168930000|2022-04-28 18:02:10|15463|15461.5|15464.3|15461.8|15464.3|15461.8|15463|15461.5|0
1651168950000|2022-04-28 18:02:30||15462.8||15462.8||15462.8||15462.8|1
1651168960000|2022-04-28 18:02:40|15463|15461.5|15463|15461.5|15463|15461.5|15463|15461.5|2
1651168970000|2022-04-28 18:02:50|15463.3|15461.8|15464.3|15461.8|15464.3|15462.8|15463.3|15461.8|0
1651168980000|2022-04-28 18:03:00|15463|15461.5|15464.3|15462.8|15464.3|15462.8|15463|15461.5|7
1651168990000|2022-04-28 18:03:10|15463.9|15462.4|15464.3|15461.8|15464.3|15462.4|15463|15461.5|3
1651169000000|2022-04-28 18:03:20|15464|15462.5|15463|15460.5|15464.3|15462.8|15462|15460.5|2
1651169010000|2022-04-28 18:03:30|15462.7|15461.2|15463|15460.5|15463.3|15461.2|15462.7|15460.5|0
1651169020000|2022-04-28 18:03:40|15462||15462||15462||15462||0
1651169030000|2022-04-28 18:03:50|15461.7|15460.2|15462|15460.5|15462|15460.5|15461.7|15460.2|0
1651169040000|2022-04-28 18:04:00|15462.3|15460.8|15462|15460.5|15462.3|15460.8|15462|15460.5|0
1651169050000|2022-04-28 18:04:10|15462.5|15461|15462|15460.5|15463|15461|15462|15460.5|11
1651169060000|2022-04-28 18:04:20|15462.6|15461.1|15462|15460.5|15463|15461.5|15462|15460.5|39
1651169130000|2022-04-28 18:05:30|||||||||3
1651169150000|2022-04-28 18:05:50|15461.6|15460.1|15461|15459.5|15461.6|15460.1|15461|15459.5|8
1651169160000|2022-04-28 18:06:00|15462|15460.5|15463|15461.5|15463|15461.5|15461|15459.2|18
1651169170000|2022-04-28 18:06:10|15464|15462.5|15463|15460.5|15464|15462.5|15463|15460.5|20
1651169180000|2022-04-28 18:06:20||15461.5||15461.5||15461.5||15461.5|0
1651169200000|2022-04-28 18:06:40|15464.3|15461.8|15464.3|15462.8|15464.3|15462.8|15463.7|15461.8|9
1651169210000|2022-04-28 18:06:50|15464|15462.5|15463|15461.5|15464.3|15462.5|15463|15461.5|2
1651169220000|2022-04-28 18:07:00|15464|15461.8|15464.3|15462.8|15464.3|15462.8|15464|15461.8|1
1651169230000|2022-04-28 18:07:10|15463|15461.8|15463|15461.5|15464.3|15462.8|15463|15461.5|36
1651169240000|2022-04-28 18:07:20|15464|15461.8|15464.3|15461.8|15464.3|15462.8|15463|15461.5|9
1651169250000|2022-04-28 18:07:30|15463.6|15462.1|15463|15461.5|15463.6|15462.1|15463|15461.5|14
1651169260000|2022-04-28 18:07:40|15464.3|15461.8|15464.3|15461.8|15464.3|15461.8|15464.3|15461.8|3
1651169270000|2022-04-28 18:07:50|15464|15462.8|15464.3|15462.8|15464.3|15462.8|15464|15461.8|0
1651169280000|2022-04-28 18:08:00|15464|15462.5|15464.3|15462.8|15464.3|15462.8|15463|15461.5|13
1651169310000|2022-04-28 18:08:30|||||||||1
1651169320000|2022-04-28 18:08:40|||||||||1
1651169340000|2022-04-28 18:09:00|||||||||1
1651169400000|2022-04-28 18:10:00|15464.6|15463.1|15464.3|15462.8|15464.6|15463.1|15464.3|15462.8|4
1651169410000|2022-04-28 18:10:10|15464.6|15463.1|15465.3|15462.8|15465.3|15463.1|15464.6|15462.8|0
1651169420000|2022-04-28 18:10:20|15464.6|15463.1|15464.3|15462.8|15464.6|15463.1|15464.3|15462.8|1
1651169430000|2022-04-28 18:10:30|15465.3||15464.3||15465.3||15464.3||2
1651169450000|2022-04-28 18:10:50|15464.6|15463.1|15463|15461.5|15465.3|15463.1|15463|15461.5|5
1651169460000|2022-04-28 18:11:00|15464.3|15461.8|15464.3|15462.8|15464.3|15462.8|15464|15461.8|1
1651169470000|2022-04-28 18:11:10|15463|15461.5|15464.3|15461.8|15464.3|15461.8|15463|15461.5|10
1651169480000|2022-04-28 18:11:20|15463|15462.8|15464.3|15461.8|15464.3|15462.8|15463|15461.5|30
1651169490000|2022-04-28 18:11:30|15464|15462.5|15462|15460.5|15464.3|15462.8|15462|15460.5|8
1651169500000|2022-04-28 18:11:40|15463||15463||15463||15463||1
1651169510000|2022-04-28 18:11:50|15462.7|15460.2|15462|15460.5|15462.7|15460.5|15462|15460.2|0
1651169520000|2022-04-28 18:12:00|15463|15461.5|15463|15461.5|15463|15461.5|15462|15461.5|7
1651169540000|2022-04-28 18:12:20|||||||||3
1651169550000|2022-04-28 18:12:30|15464.3|15461.8|15463.6|15462.1|15464.6|15462.8|15463|15461.5|10
1651169560000|2022-04-28 18:12:40|15463|15461.5|15464.6|15462.1|15464.6|15462.8|15463|15461.5|7
1651169570000|2022-04-28 18:12:50|15464.3|15461.8|15464.3|15461.8|15464.3|15462.1|15463.6|15461.5|1
1651169580000|2022-04-28 18:13:00|15464|15462.5|15464.3|15462.8|15464.6|15462.8|15463.8|15461.8|6
1651169590000|2022-04-28 18:13:10|||||||||1
1651169620000|2022-04-28 18:13:40|15463.3|15461.8|15463|15461.5|15464.3|15461.8|15463|15461.5|1
1651169650000|2022-04-28 18:14:10|15464.3|15461.8|15463|15461.5|15464.6|15462.8|15463|15461.5|2
1651169660000|2022-04-28 18:14:20|15464.3|15461.8|15464.3|15461.8|15464.3|15461.8|15464.3|15461.8|0
1651169670000|2022-04-28 18:14:30|15463.9|15462.8|15464.3|15462.8|15464.3|15462.8|15463.9|15461.5|4
1651169700000|2022-04-28 18:15:00|||||||||2
1651169730000|2022-04-28 18:15:30|15463.7|15462.2|15464.3|15462.8|15464.3|15462.8|15463|15461.5|32
1651169740000|2022-04-28 18:15:40|15464|15462.5|15462|15460.5|15464|15462.5|15462|15460.5|13
1651169750000|2022-04-28 18:15:50|15462.7|15460.2|15464.3|15462.8|15464.3|15462.8|15462.7|15460.2|38
1651169760000|2022-04-28 18:16:00|15464|15462.5|15464.3|15462.8|15464.3|15462.8|15464|15461.8|2
1651169780000|2022-04-28 18:16:20|15463.9|15462.4|15463|15461.5|15463.9|15462.4|15463|15461.5|3
1651169790000|2022-04-28 18:16:30|||||||||7
1651169800000|2022-04-28 18:16:40|15462|15460.5|15462|15460.5|15462|15460.5|15462|15460.5|10
1651169810000|2022-04-28 18:16:50|15463|15461.5|15462|15460.5|15463|15461.5|15462|15460.5|33
1651169820000|2022-04-28 18:17:00|15462.3|15460.8|15463|15461.5|15463|15461.5|15462.3|15460.5|1
1651169830000|2022-04-28 18:17:10||15460.5||15460.5||15460.5||15460.5|3
1651169840000|2022-04-28 18:17:20||15461.5||15460.5||15461.5||15460.5|4
1651169850000|2022-04-28 18:17:30|15462.3|15460.8|15462|15460.5|15463|15460.8|15462|15460.2|1
1651169880000|2022-04-28 18:18:00|15462.3|15460.8|15462|15460.5|15462.3|15460.8|15462|15460.5|8
1651169890000|2022-04-28 18:18:10|15462.6|15461.1|15462|15460.5|15462.6|15461.1|15462|15460.5|6
1651169930000|2022-04-28 18:18:50|||||||||1
1651169980000|2022-04-28 18:19:40|||||||||2
1651169990000|2022-04-28 18:19:50|||||||||4
1651170000000|2022-04-28 18:20:00|15463|15461.5|15462|15460.5|15463.3|15461.5|15462|15460.5|25
1651170010000|2022-04-28 18:20:10|15461.3|15459.5|15462|15460.5|15462|15460.5|15461|15459.5|13
1651170020000|2022-04-28 18:20:20|15461|15459.5|15461|15459.5|15461|15459.5|15461|15459.5|14
1651170030000|2022-04-28 18:20:30|||||||||1
1651170040000|2022-04-28 18:20:40|||||||||3
1651170060000|2022-04-28 18:21:00|15461.3|15459.8|15462|15460.5|15462|15460.5|15461|15459.5|3
1651170110000|2022-04-28 18:21:50|||||||||1
1651170120000|2022-04-28 18:22:00|||||||||1
1651170140000|2022-04-28 18:22:20|||||||||2
1651170150000|2022-04-28 18:22:30|||||||||7
1651170160000|2022-04-28 18:22:40|15462.3|15460.8|15462|15460.5|15462.3|15460.8|15462|15460.5|15
1651170180000|2022-04-28 18:23:00|||||||||5
1651170190000|2022-04-28 18:23:10|15462.3|15460.8|15464.3|15462.8|15464.3|15462.8|15462|15460.2|44
1651170200000|2022-04-28 18:23:20|15463.7|15462.2|15464|15462.5|15464.3|15462.8|15463|15461.5|20
1651170210000|2022-04-28 18:23:30|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|0
1651170220000|2022-04-28 18:23:40|||||||||2
1651170240000|2022-04-28 18:24:00|||||||||14
1651170250000|2022-04-28 18:24:10|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|11
1651170260000|2022-04-28 18:24:20|15465.6|15463.1|15464.3|15462.8|15465.6|15463.1|15464.3|15462.8|7
1651170280000|2022-04-28 18:24:40|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|36
1651170290000|2022-04-28 18:24:50|15466.3|15464.8|15466.3|15463.8|15466.6|15464.8|15466.3|15463.8|19
1651170300000|2022-04-28 18:25:00||15464.8||15464.8||15464.8||15464.8|0
1651170310000|2022-04-28 18:25:10|||||||||1
1651170340000|2022-04-28 18:25:40|||||||||3
1651170350000|2022-04-28 18:25:50|||||||||30
1651170390000|2022-04-28 18:26:30|||||||||1
1651170400000|2022-04-28 18:26:40|||||||||1
1651170420000|2022-04-28 18:27:00|15465.3|15463.8|15466.3|15464.8|15466.3|15464.8|15465.3|15463.8|26
1651170430000|2022-04-28 18:27:10|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|3
1651170440000|2022-04-28 18:27:20|15466.3|15464.8|15466.3|15464.8|15466.3|15464.8|15465.3|15463.8|11
1651170450000|2022-04-28 18:27:30|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|4
1651170460000|2022-04-28 18:27:40|15466.3|15464.4|15466.3|15464.8|15466.3|15464.8|15465.3|15463.5|5
1651170480000|2022-04-28 18:28:00|15465.3|15463.8|15465.3|15463.8|15466.3|15464.1|15465.3|15463.5|5
1651170500000|2022-04-28 18:28:20|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|15464.3|15462.8|9
1651170510000|2022-04-28 18:28:30|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|15465.3|15463.8|2
1651170520000|2022-04-28 18:28:40|15465|15463.5|15465.3|15462.8|15465.3|15463.8|15464.3|15462.8|11
1651170530000|2022-04-28 18:28:50|15464.6|15463.1|15464.3|15462.8|15464.6|15463.1|15464.3|15462.8|0
1651170580000|2022-04-28 18:29:40|15463|15461.5|15463|15461.5|15463|15461.5|15463|15461.5|0
1651170590000|2022-04-28 18:29:50|15463.9|15462.4|15463|15461.5|15463.9|15462.4|15463|15461.5|7
1651170620000|2022-04-28 18:30:20|15463.8|15461.3|15464.3|15462.8|15464.3|15462.8|15463.8|15461.3|5
1651170630000|2022-04-28 18:30:30|15464.6|15462.1|15463|15461.5|15464.6|15462.1|15463|15461.5|1
1651170640000|2022-04-28 18:30:40||15460.5||15460.5||15460.5||15460.5|0
1651170650000|2022-04-28 18:30:50|15462.3|15460.8|15462|15460.5|15462.3|15460.8|15462|15460.5|0
1651170660000|2022-04-28 18:31:00|15463|15461.5|15462|15460.5|15463|15461.5|15462|15460.5|9
1651170690000|2022-04-28 18:31:30|15462.6|15461.1|15463|15461.5|15463|15461.5|15462.6|15461.1|3
1651170700000|2022-04-28 18:31:40|||||||||10
1651170710000|2022-04-28 18:31:50|15464.3|15461.8|15463|15461.5|15464.5|15462.5|15463|15461.5|4
1651170760000|2022-04-28 18:32:40|15464.3|15461.8|15464.3|15461.8|15464.3|15461.8|15463|15461.5|1
1651170770000|2022-04-28 18:32:50|15463.3|15462.8|15463|15461.5|15463.3|15462.8|15463|15461.5|1
1651170790000|2022-04-28 18:33:10|15462|15460.5|15463|15460.5|15463|15460.5|15462|15460.5|13
1651170800000|2022-04-28 18:33:20|15462.8|15460.3|15462|15460.5|15462.8|15460.5|15462|15460.3|0
1651170820000|2022-04-28 18:33:40|15461|15459.5|15460.3|15458.8|15461|15459.5|15460|15458.5|13
1651170830000|2022-04-28 18:33:50|15460|15458.5|15461|15459.5|15461|15459.5|15460|15458.3|49
1651170840000|2022-04-28 18:34:00|15460.5|15459|15460|15458.5|15461|15459.5|15460|15458.3|28
1651170850000|2022-04-28 18:34:10|15461|15458.3|15459|15457.5|15461|15458.5|15459|15457.5|118
1651170860000|2022-04-28 18:34:20|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|2
1651170890000|2022-04-28 18:34:50|||||||||12
1651170910000|2022-04-28 18:35:10|||||||||14
1651170920000|2022-04-28 18:35:20|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|2
1651170950000|2022-04-28 18:35:50|15460|15458.5|15460|15458.5|15460|15458.5|15459|15457.5|25
1651170960000|2022-04-28 18:36:00|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|8
1651170970000|2022-04-28 18:36:10|15458.3|15456.5|15458|15456.5|15458.3|15457.5|15458|15456.5|0
1651170980000|2022-04-28 18:36:20|15457|15455.5|15458|15456.5|15458|15456.5|15457|15455.5|21
1651170990000|2022-04-28 18:36:30|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|6
1651171000000|2022-04-28 18:36:40|15460|15458.5|15460|15458.5|15460|15458.5|15460|15458.5|6
1651171020000|2022-04-28 18:37:00|15461|15458.8|15460|15458.5|15461|15458.8|15460|15458.5|3
1651171030000|2022-04-28 18:37:10|15459|15457.5|15459|15457.5|15460|15457.5|15459|15457.5|2
1651171040000|2022-04-28 18:37:20|15458.8|15457.3|15459|15457.5|15459.3|15457.5|15458.3|15456|13
1651171050000|2022-04-28 18:37:30|15459.3|15456.5|15459|15457.5|15459.3|15457.5|15458.8|15456.5|0
1651171060000|2022-04-28 18:37:40|15458.8|15457.3|15458|15456.5|15458.8|15457.3|15457.8|15455.5|5
1651171070000|2022-04-28 18:37:50|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|4
1651171080000|2022-04-28 18:38:00|15458|15456.5|15459|15456.5|15459|15456.5|15458|15456.5|3
1651171090000|2022-04-28 18:38:10|15458|15457.5|15458|15456.5|15458|15457.5|15458|15456.5|1
1651171100000|2022-04-28 18:38:20|15459|15456.8|15458|15456.5|15459|15456.8|15458|15456.5|4
1651171140000|2022-04-28 18:39:00|||||||||12
1651171160000|2022-04-28 18:39:20|||||||||4
1651171170000|2022-04-28 18:39:30|15457.8|15455.5|15457|15454.5|15457.8|15455.5|15456|15454.3|7
1651171180000|2022-04-28 18:39:40||15455.5||15455.5||15455.5||15454.5|4
1651171200000|2022-04-28 18:40:00|15456.5|15455|15457|15455.5|15458|15455.5|15456|15454.5|112
1651171210000|2022-04-28 18:40:10|15456|15454.5|15456|15454.5|15456|15454.5|15456|15454.5|1
1651171220000|2022-04-28 18:40:20|15456.3|15454.8|15456|15454.5|15457|15454.8|15456|15454.5|3
1651171260000|2022-04-28 18:41:00|||||||||1
1651171270000|2022-04-28 18:41:10|15455|15453.5|15456|15454.5|15456|15454.5|15455|15453.3|16
1651171280000|2022-04-28 18:41:20|15457||15456||15457||15456||1
1651171300000|2022-04-28 18:41:40|||||||||1
1651171310000|2022-04-28 18:41:50|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|3
1651171320000|2022-04-28 18:42:00|||||||||1
1651171340000|2022-04-28 18:42:20|||||||||1
1651171350000|2022-04-28 18:42:30|15458|15456.5|15459|15457.5|15459.3|15457.5|15458|15456.5|19
1651171390000|2022-04-28 18:43:10|||||||||5
1651171400000|2022-04-28 18:43:20|15458|15456.5|15458.8|15457.3|15459.5|15457.5|15458|15456.5|23
1651171410000|2022-04-28 18:43:30|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|0
1651171430000|2022-04-28 18:43:50||15456.5||15457.5||15457.5||15456.5|2
1651171470000|2022-04-28 18:44:30|15459.6|15458.1|15459|15457.5|15461|15458.8|15459|15457.5|7
1651171490000|2022-04-28 18:44:50|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|9
1651171500000|2022-04-28 18:45:00|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|2
1651171510000|2022-04-28 18:45:10|15460||15460||15460||15460||2
1651171520000|2022-04-28 18:45:20||15458.5||15458.5||15458.5||15457.5|1
1651171530000|2022-04-28 18:45:30|15460.3|15458.8|15460|15457.5|15460.3|15458.8|15460|15457.5|5
1651171540000|2022-04-28 18:45:40|15459.3|15457.8|15459|15457.5|15459.3|15457.8|15458.8|15456.5|0
1651171560000|2022-04-28 18:46:00|15460|15457.8|15459|15457.5|15460|15457.8|15459|15457.5|1
1651171570000|2022-04-28 18:46:10|15460|15458.5|15461|15458.5|15461|15458.5|15460|15458.5|7
1651171590000|2022-04-28 18:46:30|15459|15459.5|15459|15457.5|15460|15459.5|15459|15457.5|12
1651171600000|2022-04-28 18:46:40|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|4
1651171610000|2022-04-28 18:46:50|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|5
1651171620000|2022-04-28 18:47:00|15460|15458.5|15460|15457.5|15460|15458.5|15460|15457.5|2
1651171630000|2022-04-28 18:47:10|15459.8|15458.3|15459|15457.5|15460|15458.5|15459|15457.5|2
1651171640000|2022-04-28 18:47:20|15458|15456.5|15458|15456.5|15458|15456.5|15458|15456.5|0
1651171650000|2022-04-28 18:47:30|15459|15457.5|15459|15457.5|15459|15457.5|15458.5|15457|12
1651171670000|2022-04-28 18:47:50|15458.5|15457|15459|15457.5|15460|15457.5|15458|15456.5|4
1651171680000|2022-04-28 18:48:00|15460|15457.3|15458.3|15456.8|15460|15457.5|15458|15456.5|1
1651171690000|2022-04-28 18:48:10|15459|15456.5|15459|15457.5|15460|15457.8|15459|15456.5|0
1651171720000|2022-04-28 18:48:40|15458.8|15457.3|15459|15456.5|15459|15457.3|15458|15456.5|2
1651171730000|2022-04-28 18:48:50|15458.3|15456.8|15459|15456.5|15459|15457.5|15458|15456.5|1
1651171740000|2022-04-28 18:49:00||15457.5||15457.5||15457.5||15457.5|0
1651171760000|2022-04-28 18:49:20|15460||15459||15460||15459||0
1651171770000|2022-04-28 18:49:30|15460||15460||15460||15460||0
1651171790000|2022-04-28 18:49:50|15459.5|15458.5|15460|15458.5|15460|15458.5|15459|15457.5|1
1651171800000|2022-04-28 18:50:00|15459|15457.5|15459|15457.5|15459|15457.5|15459|15457.5|2
1651171820000|2022-04-28 18:50:20|15460|15458.5|15460|15457.5|15460|15458.5|15459.8|15457.5|7
1651171830000|2022-04-28 18:50:30|15459.3|15457.8|15459|15457.5|15460|15457.8|15459|15457.5|1
1651171840000|2022-04-28 18:50:40|15459.3|15457.8|15459|15457.5|15460|15458.5|15459|15457.3|9
1651171850000|2022-04-28 18:50:50|15458|15456.5|15458|15456.5|15459|15457|15458|15456.5|4
1651171860000|2022-04-28 18:51:00|15457|15455.5|15458|15456.5|15458|15456.5|15457|15455.5|4
1651171870000|2022-04-28 18:51:10|15458.3|15455.8|15458|15456.5|15458.3|15456.5|15458|15455.5|12
1651171890000|2022-04-28 18:51:30|15459|15457.5|15458|15456.5|15459|15457.5|15458|15456.5|2
1651171900000|2022-04-28 18:51:40|15459|15456.8|15458|15456.5|15459|15456.8|15458|15456.5|1
1651171920000|2022-04-28 18:52:00|15459|15457.5|15460|15458.5|15460|15458.5|15459|15457.5|4
1651171930000|2022-04-28 18:52:10|||||||||1
1651171940000|2022-04-28 18:52:20|15459|15457.5|15460|15458.5|15460|15458.5|15459|15457.5|6
1651171960000|2022-04-28 18:52:40|15460.5|15459|15460|15458.5|15460.5|15459|15460|15458.5|10
1651171970000|2022-04-28 18:52:50|15461|15459.5|15460|15458.5|15461|15459.5|15460|15458.3|19
1651171980000|2022-04-28 18:53:00|15461||15461||15461||15461||0
1651171990000|2022-04-28 18:53:10|15460.3|15458.8|15461|15459.5|15461|15459.5|15460|15458.5|12
1651172000000|2022-04-28 18:53:20|15461.8|15460.3|15462|15460.5|15462|15460.5|15461|15459.5|38
1651172010000|2022-04-28 18:53:30|15463|15459.5|15461|15459.5|15463|15459.5|15461|15459.5|5
1651172020000|2022-04-28 18:53:40|15462|15460.5|15462|15460.5|15462|15460.5|15462|15459.5|9
1651172030000|2022-04-28 18:53:50|15462.3|15459.8|15462|15460.5|15462.3|15460.5|15461|15459.5|5
1651172060000|2022-04-28 18:54:20|||||||||1
1651172070000|2022-04-28 18:54:30|||||||||2
1651172080000|2022-04-28 18:54:40|||||||||2
1651172090000|2022-04-28 18:54:50|15463|15461.5|15464.3|15462.8|15464.3|15462.8|15463|15461.5|32
1651172100000|2022-04-28 18:55:00|15463|15461.8|15463|15461.5|15463|15461.8|15463|15461.5|5
1651172120000|2022-04-28 18:55:20|15462|15460.5|15462|15460.5|15462|15460.5|15462|15460.5|1
1651172130000|2022-04-28 18:55:30|||||||||50
1651172140000|2022-04-28 18:55:40|15461.8|15459.5|15462|15460.5|15462|15460.5|15461.8|15459.5|1
1651172150000|2022-04-28 18:55:50|15461|15459.5|15461|15459.5|15461|15459.5|15461|15459.5|1
1651172170000|2022-04-28 18:56:10|15460|15458.5|15461|15459.5|15461|15459.5|15460|15458.5|0
1651172180000|2022-04-28 18:56:20|15460.8|15458.5|15460|15458.5|15461.3|15459.5|15460|15457.5|4
1651172190000|2022-04-28 18:56:30|15459.8|15457.5|15459|15457.5|15459.8|15457.5|15459|15457.3|2
1651172200000|2022-04-28 18:56:40|15458|15456.5|15458|15456.5|15458|15457.5|15458|15456.5|1
1651172210000|2022-04-28 18:56:50|15457|15455.5|15457|15455.5|15457|15455.5|15457|15455.5|6
1651172220000|2022-04-28 18:57:00|15457.6|15456.1|15458|15456.5|15459|15456.8|15457.6|15455.8|7
1651172230000|2022-04-28 18:57:10|15458.3|15455.8|15459|15457.5|15460|15458.5|15458|15455.5|49
1651172240000|2022-04-28 18:57:20|15459.3|15457.8|15459|15457.5|15460|15458.5|15459|15457.3|1
1651172260000|2022-04-28 18:57:40|15460|15458.5|15460|15457.5|15460|15458.5|15460|15457.5|6
1651172270000|2022-04-28 18:57:50|15459.8|15458.3|15460|15458.5|15460|15458.5|15459.8|15458.3|0
1651172280000|2022-04-28 18:58:00|15461|15457.5|15460|15458.5|15461|15458.8|15460|15457.5|11
1651172290000|2022-04-28 18:58:10|15461|15459.5|15460|15458.5|15461.3|15459.5|15460|15458.3|9
1651172300000|2022-04-28 18:58:20|15461|15458.8|15461|15458.5|15461|15458.8|15460|15458.5|0
1651172310000|2022-04-28 18:58:30|15460.8|15459.3|15462|15459.5|15462|15460.5|15460.8|15459.3|4
1651172320000|2022-04-28 18:58:40|15461|15459.3|15461|15459.5|15462|15459.5|15461|15459.3|11
1651172330000|2022-04-28 18:58:50||15458.5||15459.5||15459.5||15458.5|1
1651172340000|2022-04-28 18:59:00|15462|15460|15461.8|15460.3|15462|15460.3|15461.5|15459.5|3
1651172350000|2022-04-28 18:59:10|15462|15460.5|15463|15460.5|15463.3|15461.5|15462|15460.5|5
1651172360000|2022-04-28 18:59:20|15462.8|15460.3|15463|15460.5|15463|15460.5|15462|15460.3|8
1651172370000|2022-04-28 18:59:30|15462|15461.5|15463|15460.5|15463.3|15461.5|15462|15460.5|1
1651172380000|2022-04-28 18:59:40|15462|15460.8|15463|15461.5|15463|15461.5|15462|15460.5|7
1651172390000|2022-04-28 18:59:50||15460.5||15461.5||15461.5||15460.5|0
1651172400000|2022-04-28 19:00:00|15462|15460.5|15462.8|15461.3|15463|15461.3|15462|15460.3|10
1651172410000|2022-04-28 19:00:10|15463.5|15462|15462.8|15461.3|15463.5|15462|15462.8|15461|11
1651172420000|2022-04-28 19:00:20|15462.5|15460.3|15462.8|15461.3|15462.8|15461.3|15462.5|15460.3|1
1651172430000|2022-04-28 19:00:30|15463.5|15462|15463.5|15462|15464.5|15462.7|15463.5|15461.7|22
1651172440000|2022-04-28 19:00:40|15464.2|15461.7|15466.3|15464.8|15466.3|15464.8|15464.2|15461.7|44
1651172450000|2022-04-28 19:00:50|15465.3|15463.8|15466.3|15464.8|15466.3|15464.8|15465.3|15463.8|1
1651172460000|2022-04-28 19:01:00|15465.3|15463.8|15466.3|15464.8|15466.3|15464.8|15465.3|15463.8|40
1651172470000|2022-04-28 19:01:10|15466|15463.8|15466.3|15464.8|15466.6|15464.8|15466|15463.8|5
1651172480000|2022-04-28 19:01:20|||||||||7
1651172490000|2022-04-28 19:01:30||15463.8||15464.8||15464.8||15463.8|5
1651172500000|2022-04-28 19:01:40||15463.8||15463.8||15463.8||15463.8|0
1651172510000|2022-04-28 19:01:50|15465.3||15465.3||15465.3||15465.3||1
1651172520000|2022-04-28 19:02:00|15466.3|15464.8|15466.3|15464.8|15467.3|15465.8|15465.3|15463.8|56
1651172530000|2022-04-28 19:02:10|15466|15463.8|15466.3|15464.8|15466.3|15464.8|15465.3|15463.5|12
1651172540000|2022-04-28 19:02:20|15465.9|15464.4|15466.3|15464.8|15466.3|15464.8|15465.3|15463.5|3
1651172550000|2022-04-28 19:02:30|15467.3|15465.8|15468.3|15466.8|15468.3|15466.8|15466.3|15465.8|17
1651172560000|2022-04-28 19:02:40|15468.6|15467.1|15468.3|15466.8|15468.6|15467.1|15468.3|15466.8|12
1651172570000|2022-04-28 19:02:50|15469|15466.5|15469.3|15467.8|15469.3|15467.8|15469|15466.5|19
1651172580000|2022-04-28 19:03:00|15470|15467.5|15470.3|15468.8|15471.3|15469.5|15469.3|15467.5|97
1651172590000|2022-04-28 19:03:10|15471.3|15468.5|15471.3|15468.8|15471.3|15469.8|15470.3|15468.5|67
1651172600000|2022-04-28 19:03:20|15470.3||15470.3||15470.3||15470.3||0
1651172610000|2022-04-28 19:03:30|15470|15468.5|15469.3|15467.8|15470|15468.5|15469.3|15467.8|41
1651172620000|2022-04-28 19:03:40|||||||||3
1651172630000|2022-04-28 19:03:50|15468.9|15467.4|15469.3|15467.8|15469.3|15467.8|15468.3|15466.8|11
1651172640000|2022-04-28 19:04:00|15470.3|15468.8|15469.3|15467.8|15470.3|15468.8|15469.3|15467.8|5
1651172650000|2022-04-28 19:04:10|15469.6|15466.8|15469.3|15466.8|15469.6|15467.8|15469.3|15466.8|2
1651172660000|2022-04-28 19:04:20|15468.3|15467.8|15469.3|15467.8|15469.3|15467.8|15468.3|15466.8|3
1651172670000|2022-04-28 19:04:30|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|15470.3|15467.8|4
1651172680000|2022-04-28 19:04:40|||||||||4
1651172690000|2022-04-28 19:04:50|||||||||1
1651172700000|2022-04-28 19:05:00|15471.3||15470.3||15471.3||15470.3||16
1651172710000|2022-04-28 19:05:10|||||||||3
1651172730000|2022-04-28 19:05:30||15467.8||15468.8||15468.8||15467.8|3
1651172740000|2022-04-28 19:05:40|||||||||1
1651172760000|2022-04-28 19:06:00|15471.3|15469.8|15471.3|15468.8|15471.6|15469.8|15470.3|15468.8|7
1651172780000|2022-04-28 19:06:20|15470.3||15470.3||15470.3||15470.3||0
1651172790000|2022-04-28 19:06:30|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15471.1|15468.8|5
1651172800000|2022-04-28 19:06:40|15471.1|15469.6|15471.3|15469.8|15471.3|15469.8|15470.3|15468.8|10
1651172810000|2022-04-28 19:06:50|15471.1|15469.6|15471.3|15469.8|15471.3|15469.8|15471.1|15468.8|1
1651172820000|2022-04-28 19:07:00|15471.6|15469.1|15470.3|15468.8|15471.6|15469.1|15470.3|15468.8|20
1651172830000|2022-04-28 19:07:10|15471.1|15469.6|15472.3|15469.8|15472.3|15470.8|15471.1|15469.6|72
1651172840000|2022-04-28 19:07:20|15472.6|15470.1|15471.3|15468.8|15472.6|15470.1|15471.1|15468.8|9
1651172850000|2022-04-28 19:07:30|15470.3|15468.6|15470.3|15468.8|15471.1|15469.1|15470.3|15468.6|9
1651172860000|2022-04-28 19:07:40|15471.3|15469.8|15471.3|15469.8|15471.6|15469.8|15470.3|15468.8|26
1651172880000|2022-04-28 19:08:00|15470.3|15468.8|15471.3|15469.8|15471.3|15469.8|15470.3|15468.8|18
1651172890000|2022-04-28 19:08:10|15470.8|15469.3|15470.3|15468.8|15470.8|15469.3|15470.3|15468.8|4
1651172900000|2022-04-28 19:08:20|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15470.3|15469.8|12
1651172910000|2022-04-28 19:08:30|15470.8|15469.3|15470.3|15468.8|15470.8|15469.3|15470.3|15468.8|2
1651172920000|2022-04-28 19:08:40|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|6
1651172930000|2022-04-28 19:08:50|||||||||1
1651172940000|2022-04-28 19:09:00|15470.8|15469.3|15470.8|15469.3|15470.8|15469.3|15470.8|15469.3|7
1651172950000|2022-04-28 19:09:10|15471.5|15469|15470.8|15469.3|15471.5|15469.3|15470.8|15469|15
1651172960000|2022-04-28 19:09:20|||||||||4
1651172970000|2022-04-28 19:09:30|15470.5|15469|15470.8|15469.3|15470.8|15469.3|15470.1|15468.6|10
1651172980000|2022-04-28 19:09:40|15470.1|15468.3|15470.8|15468.3|15470.8|15468.6|15470.1|15468.3|20
1651172990000|2022-04-28 19:09:50|15471.1|15468.6|15470.8|15469.3|15471.5|15469.3|15470.5|15468.6|31
1651173010000|2022-04-28 19:10:10|15471.5|15469|15471.5|15470|15471.5|15470|15471.5|15469|21
1651173020000|2022-04-28 19:10:20|15472.2|15469.7|15472.2|15470.7|15472.2|15470.7|15471.5|15469.7|34
1651173030000|2022-04-28 19:10:30|15471.5|15469.7|15471.5|15470|15472.2|15470.7|15471.5|15469.7|21
1651173040000|2022-04-28 19:10:40|15472.2|15469.7|15472.2|15469.7|15472.2|15470.7|15471.5|15469.7|2
1651173050000|2022-04-28 19:10:50|15471.5|15470|15471.5|15470|15471.5|15470|15471.5|15470|0
1651173080000|2022-04-28 19:11:20|||||||||1
1651173100000|2022-04-28 19:11:40|15472.2|15469.7|15472.2|15470.7|15472.2|15470.7|15471.5|15469.7|14
1651173110000|2022-04-28 19:11:50|15471.9|15470.4|15472.2|15470.7|15472.2|15470.7|15471.9|15469.7|13
1651173120000|2022-04-28 19:12:00|15471.5|15470|15471.5|15470|15472.2|15470|15471.5|15469.7|2
1651173140000|2022-04-28 19:12:20|15471.2|15469|15471.5|15470|15471.5|15470|15471.2|15469|7
1651173150000|2022-04-28 19:12:30|15470.8|15469.3|15470.8|15468.3|15470.8|15469.3|15470.8|15468.3|11
1651173160000|2022-04-28 19:12:40||15469.3||15469.3||15469.3||15469.3|0
1651173190000|2022-04-28 19:13:10|15470.5|15469|15470.5|15469|15470.5|15469|15470.5|15469|0
1651173210000|2022-04-28 19:13:30|15469.8|15468.3|15470.5|15469|15470.5|15469|15469.8|15468.3|24
1651173250000|2022-04-28 19:14:10|15470.2|15468.7|15469.8|15468.3|15470.2|15468.7|15469.8|15468.3|46
1651173260000|2022-04-28 19:14:20|15470.5|15469|15470.5|15469|15470.5|15469|15470.5|15469|29
1651173270000|2022-04-28 19:14:30|15471.2|15468.7|15470.9|15468.4|15471.2|15468.7|15470.9|15468.4|2
1651173280000|2022-04-28 19:14:40||15469.4||15468.4||15469.4||15468.4|0
1651173290000|2022-04-28 19:14:50||15469.4||15468.4||15469.4||15468.4|26
1651173300000|2022-04-28 19:15:00|15470.6|15469.1|15470.9|15469.4|15470.9|15469.4|15470.6|15468.4|12
1651173310000|2022-04-28 19:15:10|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15472.9|15470.8|53
1651173320000|2022-04-28 19:15:20|15473.6|15472.1|15473.3|15471.8|15473.9|15472.4|15473.3|15471.8|44
1651173330000|2022-04-28 19:15:30|15473.6|15472.1|15473.3|15471.8|15473.6|15472.1|15473.3|15471.8|1
1651173360000|2022-04-28 19:16:00|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|1
1651173380000|2022-04-28 19:16:20|15471.6|15469.8|15472.3|15470.8|15472.3|15470.8|15471.6|15469.8|7
1651173410000|2022-04-28 19:16:50|||||||||1
1651173420000|2022-04-28 19:17:00|||||||||3
1651173430000|2022-04-28 19:17:10|15473.3||15472.3||15473.3||15472.3||18
1651173500000|2022-04-28 19:18:20|||||||||11
1651173550000|2022-04-28 19:19:10|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|24
1651173560000|2022-04-28 19:19:20|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|6
1651173570000|2022-04-28 19:19:30|15470.1|15468.6|15470.3|15468.8|15470.6|15468.8|15470.1|15467.8|8
1651173580000|2022-04-28 19:19:40|15470.1|15467.8|15470.3|15468.8|15470.3|15468.8|15470.1|15467.8|1
1651173590000|2022-04-28 19:19:50|||||||||6
1651173600000|2022-04-28 19:20:00|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|26
1651173610000|2022-04-28 19:20:10||15468.8||15468.8||15468.8||15468.8|2
1651173620000|2022-04-28 19:20:20||15469.8||15469.8||15469.8||15469.8|17
1651173640000|2022-04-28 19:20:40|||||||||3
1651173650000|2022-04-28 19:20:50|15472.3|15470.6|15472.3|15470.8|15472.3|15470.8|15472.1|15470.6|32
1651173660000|2022-04-28 19:21:00|||||||||15
1651173670000|2022-04-28 19:21:10|||||||||3
1651173680000|2022-04-28 19:21:20|||||||||2
1651173690000|2022-04-28 19:21:30|||||||||1
1651173710000|2022-04-28 19:21:50|15472.9|15471.4|15473.3|15471.8|15473.3|15471.8|15472.9|15471.4|5
1651173720000|2022-04-28 19:22:00|15473.1|15470.6|15472.3|15470.8|15473.3|15471.1|15472.3|15470.6|10
1651173730000|2022-04-28 19:22:10|||||||||1
1651173740000|2022-04-28 19:22:20|||||||||1
1651173800000|2022-04-28 19:23:20|15472.6|15470.1|15472.3|15470.8|15472.6|15470.8|15472.3|15470.1|5
1651173830000|2022-04-28 19:23:50|15472.6|15470.1|15472.3|15470.8|15472.6|15470.8|15472.3|15470.1|5
1651173840000|2022-04-28 19:24:00|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|8
1651173890000|2022-04-28 19:24:50|||||||||6
1651173900000|2022-04-28 19:25:00|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|14
1651173920000|2022-04-28 19:25:20|||||||||1
1651173950000|2022-04-28 19:25:50|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|2
1651173960000|2022-04-28 19:26:00|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|8
1651173970000|2022-04-28 19:26:10|15473.3||15473.3||15473.3||15473.3||0
1651173990000|2022-04-28 19:26:30||15471.8||15471.8||15471.8||15471.8|0
1651174000000|2022-04-28 19:26:40|15473.1|15471.6|15473.3|15471.8|15473.3|15471.8|15473.1|15470.8|0
1651174010000|2022-04-28 19:26:50||15470.8||15471.8||15471.8||15470.8|8
1651174020000|2022-04-28 19:27:00|||||||||1
1651174070000|2022-04-28 19:27:50|||||||||8
1651174080000|2022-04-28 19:28:00|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|9
1651174090000|2022-04-28 19:28:10|15473.3|15471.8|15473.6|15471.1|15473.6|15471.8|15473.3|15471.1|5
1651174100000|2022-04-28 19:28:20|15473.1|15471.6|15472.3|15470.8|15473.1|15471.6|15472.3|15470.8|1
1651174110000|2022-04-28 19:28:30|||||||||8
1651174130000|2022-04-28 19:28:50|15471.3|15469.8|15472.3|15470.8|15472.3|15470.8|15471.3|15469.8|4
1651174140000|2022-04-28 19:29:00|||||||||10
1651174190000|2022-04-28 19:29:50|15473.3|15471.8|15473.3|15471.8|15474.3|15472.1|15473.3|15471.8|35
1651174200000|2022-04-28 19:30:00|15474.3|15472.8|15473.3|15471.8|15474.3|15472.8|15473.3|15471.8|59
1651174210000|2022-04-28 19:30:10|15474.1|15472.6|15473.3|15471.8|15474.1|15472.6|15473.3|15471.8|12
1651174220000|2022-04-28 19:30:20|15474.3|15472.8|15473.3|15471.8|15474.3|15472.8|15473.3|15471.8|7
1651174250000|2022-04-28 19:30:50|||||||||7
1651174260000|2022-04-28 19:31:00|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|31
1651174270000|2022-04-28 19:31:10|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|15471.3|15469.8|55
1651174280000|2022-04-28 19:31:20||15468.8||15468.8||15468.8||15468.8|8
1651174290000|2022-04-28 19:31:30||15469.8||15469.8||15469.8||15469.8|0
1651174300000|2022-04-28 19:31:40|15471.1|15469.6|15471.3|15469.8|15471.3|15469.8|15471.1|15468.8|5
1651174310000|2022-04-28 19:31:50|||||||||6
1651174320000|2022-04-28 19:32:00||15468.8||15469.8||15469.8||15468.8|26
1651174330000|2022-04-28 19:32:10|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|15470.3|15468.8|1
1651174340000|2022-04-28 19:32:20|15471.3|15469.8|15470.3|15468.8|15471.6|15469.8|15470.3|15468.8|11
1651174350000|2022-04-28 19:32:30|15471.3|15469.8|15471.3|15468.8|15471.6|15469.8|15470.3|15468.6|11
1651174360000|2022-04-28 19:32:40|15471.6|15469.1|15471.3|15469.8|15471.6|15469.8|15471.3|15469.1|18
1651174390000|2022-04-28 19:33:10||15468.8||15469.8||15469.8||15468.8|2
1651174400000|2022-04-28 19:33:20|||||||||11
1651174410000|2022-04-28 19:33:30|15472.1|15469.6|15472.3|15470.8|15472.3|15470.8|15472.1|15469.6|7
1651174440000|2022-04-28 19:34:00|15473.3||15473.3||15473.3||15473.3||2
1651174450000|2022-04-28 19:34:10|15472.6|15471.1|15473.3|15471.8|15473.3|15471.8|15472.6|15470.8|3
1651174520000|2022-04-28 19:35:20|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|3
1651174530000|2022-04-28 19:35:30|15473.3|15471.8|15473.3|15471.8|15473.6|15472.1|15473.3|15471.8|6
1651174540000|2022-04-28 19:35:40|15473.6|15472.1|15473.3|15471.8|15473.6|15472.1|15473.3|15471.8|3
1651174550000|2022-04-28 19:35:50|15473.6|15472.1|15473.3|15471.8|15473.6|15472.1|15473.3|15471.8|1
1651174560000|2022-04-28 19:36:00|||||||||2
1651174570000|2022-04-28 19:36:10|15473.1|15471.6|15472.3|15470.8|15473.6|15471.8|15472.3|15470.8|4
1651174590000|2022-04-28 19:36:30|15473.3|15471.1|15473.3|15471.8|15473.3|15471.8|15471.8|15469.8|57
1651174600000|2022-04-28 19:36:40|15473.1|15471.6|15473.3|15470.8|15473.3|15471.6|15472.3|15470.8|11
1651174610000|2022-04-28 19:36:50|15472.6|15471.1|15473.1|15471.6|15473.3|15471.8|15472.6|15470.8|4
1651174620000|2022-04-28 19:37:00|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|0
1651174630000|2022-04-28 19:37:10|15472.3|15470.8|15472.3|15469.8|15472.6|15470.8|15472.3|15469.8|21
1651174640000|2022-04-28 19:37:20|15471.3||15471.3||15471.3||15471.3||9
1651174650000|2022-04-28 19:37:30|15472.1|15470.6|15471.3|15469.8|15472.1|15470.6|15471.3|15469.8|16
1651174670000|2022-04-28 19:37:50|15472.3|15468.8|15472.3|15470.8|15472.3|15470.8|15472.3|15468.8|81
1651174680000|2022-04-28 19:38:00|||||||||17
1651174690000|2022-04-28 19:38:10|||||||||1
1651174700000|2022-04-28 19:38:20|||||||||1
1651174720000|2022-04-28 19:38:40|||||||||1
1651174740000|2022-04-28 19:39:00|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15472.3|15470.8|24
1651174750000|2022-04-28 19:39:10|15473.6|15471.1|15472.3|15470.8|15473.6|15471.1|15472.3|15470.8|9
1651174760000|2022-04-28 19:39:20|15472.9|15471.4|15473.3|15470.8|15473.3|15471.8|15472.3|15470.8|9
1651174770000|2022-04-28 19:39:30|15473.1|15471.6|15473.3|15471.8|15473.3|15471.8|15473.1|15471.6|9
1651174790000|2022-04-28 19:39:50|||||||||27
1651174800000|2022-04-28 19:40:00|||||||||1
1651174810000|2022-04-28 19:40:10|||||||||2
1651174820000|2022-04-28 19:40:20|||||||||8
1651174830000|2022-04-28 19:40:30|||||||||2
1651174840000|2022-04-28 19:40:40|15472.3|15470.8|15473.3|15471.8|15473.3|15471.8|15472.3|15470.8|120
1651174850000|2022-04-28 19:40:50|||||||||61
1651174860000|2022-04-28 19:41:00|15472.3|15470.8|15472.3|15470.8|15473.3|15471.8|15472.3|15470.8|15
1651174870000|2022-04-28 19:41:10|15473.3|15471.8|15473.3|15471.8|15473.6|15471.8|15472.3|15470.8|8
1651174880000|2022-04-28 19:41:20|15473.1|15470.8|15473.3|15471.8|15473.3|15471.8|15473.1|15470.8|1
1651174890000|2022-04-28 19:41:30|||||||||1
1651174900000|2022-04-28 19:41:40|||||||||6
1651174910000|2022-04-28 19:41:50|||||||||1
1651174920000|2022-04-28 19:42:00|15472.6|15470.8|15472.3|15470.8|15472.6|15471.1|15472.3|15470.8|7
1651174930000|2022-04-28 19:42:10|15473.3|15471.6|15472.3|15470.8|15473.3|15471.6|15472.3|15470.6|5
1651174960000|2022-04-28 19:42:40|15473.3||15472.3||15473.3||15472.3||2
1651174980000|2022-04-28 19:43:00|||||||||2
1651175010000|2022-04-28 19:43:30|||||||||2
1651175030000|2022-04-28 19:43:50|||||||||1
1651175040000|2022-04-28 19:44:00|||||||||4
1651175050000|2022-04-28 19:44:10|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|15473.3|15471.8|7
1651175060000|2022-04-28 19:44:20|15473.6|15472.1|15473.3|15471.8|15474.3|15472.8|15473.3|15471.8|31
1651175070000|2022-04-28 19:44:30|15473.6|15472.1|15473.3|15471.8|15473.6|15472.1|15473.3|15471.8|1
1651175080000|2022-04-28 19:44:40|15473.6|15472.1|15473.3|15471.8|15473.6|15472.1|15473.3|15471.8|2
1651175100000|2022-04-28 19:45:00|15474.3||15473.3||15474.3||15473.3||17
1651175110000|2022-04-28 19:45:10|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|15472.3|15470.8|14
1651175130000|2022-04-28 19:45:30|||||||||2
1651175150000|2022-04-28 19:45:50|15472.4|15470.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|11
1651175160000|2022-04-28 19:46:00|15473.4|15471.6|15473.4|15471.9|15473.4|15471.9|15473.1|15471.6|2
1651175170000|2022-04-28 19:46:10|||||||||6
1651175180000|2022-04-28 19:46:20|15472.4|15470.9|15473.4|15470.9|15473.4|15471.9|15472.4|15470.9|14
1651175200000|2022-04-28 19:46:40|15473.1|15471.6|15473.4|15470.9|15473.4|15471.9|15473.1|15470.9|2
1651175210000|2022-04-28 19:46:50||15471.9||15471.9||15471.9||15471.9|0
1651175220000|2022-04-28 19:47:00|15472.4|15470.9|15473.4|15470.9|15473.4|15470.9|15472.4|15470.9|6
1651175230000|2022-04-28 19:47:10|15472.4|15471.9|15473.4|15471.9|15473.6|15471.9|15472.4|15470.9|20
1651175240000|2022-04-28 19:47:20|||||||||5
1651175250000|2022-04-28 19:47:30|15474.4|15472.9|15473.4|15471.9|15474.4|15472.9|15473.4|15471.9|23
1651175260000|2022-04-28 19:47:40|||||||||2
1651175270000|2022-04-28 19:47:50|||||||||4
1651175280000|2022-04-28 19:48:00|15474.4|15471.3|15473.4|15471.9|15474.4|15471.9|15472.8|15471.3|12
1651175290000|2022-04-28 19:48:10|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|5
1651175300000|2022-04-28 19:48:20|15473.1|15470.9|15473.4|15471.9|15473.4|15471.9|15473.1|15470.9|0
1651175310000|2022-04-28 19:48:30|15472.4|15470.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|4
1651175320000|2022-04-28 19:48:40|15472.1|15469.9|15472.4|15470.9|15472.4|15470.9|15472.1|15469.9|4
1651175330000|2022-04-28 19:48:50|15471.6|15469.9|15472.4|15469.9|15472.4|15470.1|15471.4|15469.9|3
1651175340000|2022-04-28 19:49:00|15471.4||15471.4||15471.4||15471.4||0
1651175350000|2022-04-28 19:49:10|15471.1|15468.9|15471.4|15469.9|15471.4|15469.9|15471.1|15468.6|11
1651175370000|2022-04-28 19:49:30||15468.9||15469.9||15469.9||15468.9|0
1651175380000|2022-04-28 19:49:40|15470.8|15469.3|15471.4|15468.9|15471.4|15469.3|15470.4|15468.9|2
1651175390000|2022-04-28 19:49:50|15470.4||15471.4||15471.4||15470.4||0
1651175400000|2022-04-28 19:50:00||15469.9||15469.9||15469.9||15469.9|11
1651175410000|2022-04-28 19:50:10|15472.4|15469.4|15472.4|15470.9|15472.4|15470.9|15471.4|15469.4|1
1651175420000|2022-04-28 19:50:20|15473.4|15471.1|15473.4|15470.9|15473.4|15471.1|15472.4|15470.9|14
1651175430000|2022-04-28 19:50:30||15471.9||15470.9||15471.9||15470.9|1
1651175440000|2022-04-28 19:50:40|15473.1|15471.6|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|9
1651175460000|2022-04-28 19:51:00|||||||||4
1651175470000|2022-04-28 19:51:10|||||||||3
1651175480000|2022-04-28 19:51:20|15472.8|15471.3|15472.4|15470.9|15472.8|15471.3|15472.4|15470.9|24
1651175490000|2022-04-28 19:51:30|15472.6|15471.1|15473.4|15471.9|15473.4|15471.9|15472.6|15471.1|3
1651175510000|2022-04-28 19:51:50|||||||||4
1651175520000|2022-04-28 19:52:00|15472.8|15471.3|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|10
1651175550000|2022-04-28 19:52:30|||||||||4
1651175560000|2022-04-28 19:52:40|||||||||2
1651175570000|2022-04-28 19:52:50|||||||||2
1651175580000|2022-04-28 19:53:00|||||||||2
1651175590000|2022-04-28 19:53:10|15472.8|15471.3|15472.4|15470.9|15472.8|15471.3|15472.4|15470.9|16
1651175600000|2022-04-28 19:53:20|||||||||1
1651175610000|2022-04-28 19:53:30|||||||||1
1651175620000|2022-04-28 19:53:40|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|14
1651175630000|2022-04-28 19:53:50|15472.8|15471.3|15473.4|15470.9|15473.4|15471.3|15472.4|15470.9|3
1651175640000|2022-04-28 19:54:00|15472.4|15471.9|15473.4|15471.9|15474.4|15471.9|15472.4|15471.9|9
1651175650000|2022-04-28 19:54:10|15473.6|15472.1|15473.4|15471.9|15474.4|15472.4|15473.4|15471.6|42
1651175660000|2022-04-28 19:54:20|||||||||10
1651175670000|2022-04-28 19:54:30|||||||||2
1651175680000|2022-04-28 19:54:40|15474.4|15472.9|15473.4|15471.9|15474.4|15472.9|15473.4|15471.9|131
1651175690000|2022-04-28 19:54:50|||||||||13
1651175700000|2022-04-28 19:55:00|15474.1|15471.6|15473.4|15471.9|15474.1|15472.1|15473.4|15471.6|12
1651175710000|2022-04-28 19:55:10|15473.6|15472.1|15473.4|15471.9|15473.9|15472.4|15473.4|15471.9|5
1651175720000|2022-04-28 19:55:20|15473.6|15472.1|15473.4|15471.9|15473.6|15472.1|15473.4|15470.9|4
1651175730000|2022-04-28 19:55:30|||||||||3
1651175740000|2022-04-28 19:55:40|15473.6|15472.1|15473.4|15471.9|15473.6|15472.1|15473.4|15471.9|16
1651175750000|2022-04-28 19:55:50|15473.6|15472.1|15473.4|15471.9|15473.6|15472.1|15473.4|15471.9|4
1651175760000|2022-04-28 19:56:00|15473.6|15472.1|15473.6|15472.1|15474.1|15472.1|15473.4|15471.6|7
1651175770000|2022-04-28 19:56:10|15474.4|15472.9|15473.4|15471.9|15474.4|15472.9|15473.4|15471.9|5
1651175790000|2022-04-28 19:56:30|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|13
1651175800000|2022-04-28 19:56:40|15472.4|15470.9|15472.4|15470.9|15472.6|15470.9|15472.4|15470.1|8
1651175810000|2022-04-28 19:56:50||15469.9||15470.9||15470.9||15469.9|0
1651175830000|2022-04-28 19:57:10|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|15473.4|15471.9|2
1651175840000|2022-04-28 19:57:20|15473.6|15472.1|15473.4|15471.9|15473.6|15472.1|15473.4|15471.9|9
1651175860000|2022-04-28 19:57:40|15473.9|15472.4|15473.4|15471.9|15474.4|15472.4|15473.4|15471.9|16
1651175870000|2022-04-28 19:57:50|15474.1|15471.6|15475.4|15472.9|15475.4|15473.1|15473.4|15471.6|37
1651175880000|2022-04-28 19:58:00|15476.4|15473.9|15476.4|15473.9|15476.4|15474.9|15476.4|15473.9|19
1651175890000|2022-04-28 19:58:10||15474.9||15474.9||15474.9||15474.9|8
1651175900000|2022-04-28 19:58:20|||||||||5
1651175910000|2022-04-28 19:58:30|15476.6|15474.1|15476.4|15474.9|15476.6|15474.9|15476.4|15473.9|16
1651175920000|2022-04-28 19:58:40|||||||||17
1651175940000|2022-04-28 19:59:00|||||||||1
1651175950000|2022-04-28 19:59:10|||||||||2
1651175960000|2022-04-28 19:59:20|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|49
1651175970000|2022-04-28 19:59:30|15476.8|15475.3|15477.4|15474.9|15477.4|15475.9|15476.8|15474.9|34
1651175980000|2022-04-28 19:59:40|15476.4||15476.4||15476.4||15476.4||9
1651175990000|2022-04-28 19:59:50|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|15
1651212300000|2022-04-29 06:05:00|15462.6|15461.1|15463.6|15462.1|15463.6|15462.1|15461.6|15460.1|17
1651212310000|2022-04-29 06:05:10|15464.6|15463.1|15463.6|15462.1|15464.6|15463.1|15463.6|15462.1|3
1651212320000|2022-04-29 06:05:20|15463.9|15462.4|15464.6|15463.1|15464.6|15463.1|15463.6|15462.1|14
1651212330000|2022-04-29 06:05:30|15465.6|15464.1|15465.6|15464.1|15466.6|15465.1|15464.6|15463.1|43
1651212340000|2022-04-29 06:05:40||15463.1||15463.1||15463.1||15463.1|2
1651212350000|2022-04-29 06:05:50|15465.4|15463.9|15463.6|15462.1|15465.6|15463.9|15463.6|15462.1|15
1651212360000|2022-04-29 06:06:00|15462.6|15461.1|15463.6|15462.1|15463.6|15462.1|15462.6|15461.1|10
1651212370000|2022-04-29 06:06:10|15464.6|15463.1|15464.6|15463.1|15464.6|15463.1|15464.6|15463.1|1
1651212380000|2022-04-29 06:06:20|15464.1|15462.6|15463.6|15462.1|15464.1|15462.6|15463.6|15462.1|33
1651212390000|2022-04-29 06:06:30|15462.6|15461.1|15462.6|15460.1|15462.6|15461.1|15461.6|15460.1|15
1651212400000|2022-04-29 06:06:40|15462.4|15459.9|15461.6|15460.1|15462.4|15460.1|15461.6|15459.9|1
1651212410000|2022-04-29 06:06:50|15462.6|15461.1|15462.6|15461.1|15462.6|15461.1|15462.6|15461.1|4
1651212420000|2022-04-29 06:07:00|15461.6|15460.1|15462.6|15461.1|15462.6|15461.1|15461.6|15460.1|23
1651212430000|2022-04-29 06:07:10|15461.6|15460.1|15462.6|15461.1|15462.6|15461.1|15461.6|15460.1|16
1651212440000|2022-04-29 06:07:20|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|15463.6|15462.1|20
1651212450000|2022-04-29 06:07:30|15464.6|15463.1|15465.4|15463.9|15465.6|15463.9|15464.6|15463.1|16
1651212460000|2022-04-29 06:07:40|15465.6|15464.1|15466.6|15464.1|15466.6|15465.1|15465.6|15464.1|5
1651212470000|2022-04-29 06:07:50|15466.4|15463.9|15466.6|15465.1|15466.9|15465.1|15465.6|15463.9|15
1651212480000|2022-04-29 06:08:00|15468.2|15466.7|15467.6|15466.1|15468.2|15466.7|15467.6|15466.1|14
1651212490000|2022-04-29 06:08:10|15468.6|15467.1|15468.9|15467.4|15468.9|15467.4|15468.6|15467.1|16
1651212500000|2022-04-29 06:08:20|15469.9|15468.4|15469.9|15468.4|15469.9|15468.4|15469.9|15468.4|6
1651212510000|2022-04-29 06:08:30|15469.6|15467.4|15469.9|15468.4|15469.9|15468.4|15469.6|15467.4|12
1651212520000|2022-04-29 06:08:40|15470.4|15468.9|15470.9|15469.4|15470.9|15469.4|15470.4|15468.9|8
1651212540000|2022-04-29 06:09:00|15471.9|15470.4|15471.9|15470.4|15474.2|15472.4|15471.9|15470.4|40
1651212550000|2022-04-29 06:09:10|||||||||3
1651212560000|2022-04-29 06:09:20|15470.9|15469.4|15470.9|15469.4|15470.9|15469.4|15470.9|15469.4|18
1651212580000|2022-04-29 06:09:40|15471.5|15470|15471.9|15470.4|15471.9|15470.4|15471.5|15470|8
1651212600000|2022-04-29 06:10:00|15470.9|15469.4|15472.9|15471.4|15473.2|15471.4|15470.9|15469.4|24
1651212620000|2022-04-29 06:10:20|15471.9|15470.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|83
1651212630000|2022-04-29 06:10:30|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|8
1651212640000|2022-04-29 06:10:40|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|30
1651212660000|2022-04-29 06:11:00|15471.2|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|55
1651212670000|2022-04-29 06:11:10|15471.4|15469.9|15470.9|15468.4|15471.9|15470.4|15470.4|15468.4|46
1651212680000|2022-04-29 06:11:20|15469.9|15468.7|15469.9|15468.4|15470.9|15468.7|15469.9|15468.4|1
1651212690000|2022-04-29 06:11:30||15467.4||15468.4||15468.4||15467.4|38
1651212700000|2022-04-29 06:11:40|15470.2|15468.7|15471.6|15469.1|15471.9|15469.4|15470.2|15468.7|14
1651212710000|2022-04-29 06:11:50|15470.9|15469.4|15471.9|15470.4|15471.9|15470.4|15470.9|15469.4|1
1651212720000|2022-04-29 06:12:00|15472.2|15470.7|15473.9|15472.4|15473.9|15472.4|15471.9|15470.4|26
1651212730000|2022-04-29 06:12:10|15474.2|15472.7|15473.9|15472.4|15474.9|15473.4|15473.9|15472.4|30
1651212740000|2022-04-29 06:12:20|15474.5|15473|15471.9|15470.4|15474.9|15473.4|15471.9|15470.4|39
1651212750000|2022-04-29 06:12:30|15472.9|15471.4|15472.9|15471.4|15473.9|15472.4|15471.9|15470.4|63
1651212760000|2022-04-29 06:12:40|15473.2|15471.7|15473.9|15472.4|15473.9|15472.4|15473.2|15471.4|8
1651212770000|2022-04-29 06:12:50|15473.6|15472.1|15473.9|15472.4|15473.9|15472.4|15473.6|15471.4|4
1651212780000|2022-04-29 06:13:00|15472.9|15471.4|15474.9|15473.4|15474.9|15473.4|15472.9|15471.4|31
1651212790000|2022-04-29 06:13:10|||||||||19
1651212800000|2022-04-29 06:13:20|15473.9|15472.4|15475.9|15474.4|15475.9|15474.4|15473.9|15472.4|20
1651212810000|2022-04-29 06:13:30|15476.9|15475.1|15476.9|15475.4|15476.9|15475.4|15475.9|15475.1|47
1651212820000|2022-04-29 06:13:40|15477.9|15476.4|15477.9|15476.4|15478.9|15477.4|15477.9|15476.4|27
1651212830000|2022-04-29 06:13:50|15476.9|15475.4|15476.9|15475.4|15476.9|15475.4|15476.9|15475.4|40
1651212840000|2022-04-29 06:14:00|15477.9|15476.4|15476.9|15475.4|15477.9|15476.4|15476.9|15475.4|33
1651212850000|2022-04-29 06:14:10|15475.9|15474.4|15476.9|15475.4|15476.9|15475.4|15475.9|15474.4|23
1651212860000|2022-04-29 06:14:20|||||||||11
1651212870000|2022-04-29 06:14:30|15476.4|15474.9|15475.9|15474.4|15476.4|15474.9|15475.9|15474.4|8
1651212890000|2022-04-29 06:14:50|||||||||2
1651212900000|2022-04-29 06:15:00|15476.9|15475.4|15475.9|15474.4|15476.9|15475.4|15475.9|15474.4|20
1651212910000|2022-04-29 06:15:10|15476.9|15475.4|15477.9|15476.4|15477.9|15476.4|15476.9|15475.4|56
1651212930000|2022-04-29 06:15:30|15476.9|15475.4|15477.9|15476.4|15479.2|15477.4|15476.9|15475.4|77
1651212940000|2022-04-29 06:15:40|15478.5|15477|15478.9|15477.4|15479.2|15477.4|15478.5|15476.7|17
1651212950000|2022-04-29 06:15:50|15479.9|15478.4|15480.9|15478.4|15480.9|15478.7|15479.9|15478.4|34
1651212960000|2022-04-29 06:16:00|15480.2|15478.7|15479.9|15478.4|15480.2|15478.7|15479.9|15478.4|4
1651212970000|2022-04-29 06:16:10|||||||||3
1651212990000|2022-04-29 06:16:30|15478.9|15477.4|15479.9|15478.4|15479.9|15478.4|15478.9|15477.1|20
1651213000000|2022-04-29 06:16:40|15478.9|15477.4|15479.9|15478.4|15479.9|15478.4|15478.9|15477.4|27
1651213010000|2022-04-29 06:16:50|15478.9|15477.4|15479.9|15478.4|15479.9|15478.4|15478.9|15477.4|4
1651213020000|2022-04-29 06:17:00|15478.9|15477.4|15478.9|15477.4|15478.9|15477.4|15478.9|15477.4|9
1651213030000|2022-04-29 06:17:10|15479.9|15478.4|15479.9|15478.4|15479.9|15478.4|15479.9|15477.4|16
1651213050000|2022-04-29 06:17:30|15479.6|15477.4|15479.9|15478.4|15479.9|15478.4|15479.6|15477.4|17
1651213060000|2022-04-29 06:17:40|15480.2|15477.7|15478.9|15476.4|15480.2|15478.4|15477.9|15476.4|58
1651213070000|2022-04-29 06:17:50|15477.9||15477.9||15477.9||15477.9||1
1651213080000|2022-04-29 06:18:00|15477.6|15475.1|15477.9|15476.4|15477.9|15476.4|15476.9|15475.1|14
1651213090000|2022-04-29 06:18:10|15477.4|15475.9|15477.9|15476.4|15477.9|15476.4|15477.4|15475.4|2
1651213100000|2022-04-29 06:18:20|15478.9|15477.4|15479.2|15476.7|15479.2|15477.4|15478.9|15476.4|18
1651213110000|2022-04-29 06:18:30|15478.9|15476.4|15479.9|15477.4|15479.9|15478.4|15478.6|15476.4|230
1651213120000|2022-04-29 06:18:40|15478.9|15478.4|15478.9|15477.4|15479.9|15478.4|15478.9|15477.4|18
1651213130000|2022-04-29 06:18:50|15480.2|15477.7|15480.5|15479|15480.9|15479.4|15479.9|15477.7|8
1651213140000|2022-04-29 06:19:00|15479.9|15478.4|15480.9|15479.4|15480.9|15479.4|15479.9|15478.2|20
1651213150000|2022-04-29 06:19:10|15480.7|15478.2|15480.9|15478.4|15480.9|15479.4|15479.9|15478.2|59
1651213160000|2022-04-29 06:19:20|15479.9|15479.4|15480.9|15479.4|15480.9|15479.4|15479.9|15478.4|4
1651213170000|2022-04-29 06:19:30|15480.2|15478.4|15479.9|15478.4|15480.9|15478.7|15479.9|15478.2|11
1651213180000|2022-04-29 06:19:40|15478.9|15477.4|15479.9|15478.4|15479.9|15478.4|15478.9|15477.4|30
1651213200000|2022-04-29 06:20:00|15480.9|15479.4|15480.9|15479.4|15481.2|15479.4|15480.9|15478.4|23
1651213210000|2022-04-29 06:20:10|15479.9|15477.4|15479.9|15478.4|15479.9|15478.4|15479.9|15477.4|10
1651213230000|2022-04-29 06:20:30|15480.5|15479|15480.9|15479.4|15480.9|15479.4|15480.5|15479|48
1651213240000|2022-04-29 06:20:40|||||||||1
1651213250000|2022-04-29 06:20:50|15479.9|15478.4|15478.9|15477.4|15480.9|15479.4|15478.9|15477.4|33
1651213260000|2022-04-29 06:21:00|15477.9|15476.4|15477.9|15476.4|15478.9|15477.4|15477.9|15476.4|23
1651213270000|2022-04-29 06:21:10|15476.9|15475.4|15475.9|15474.4|15478.2|15475.7|15475.9|15474.4|23
1651213280000|2022-04-29 06:21:20|15474.9|15473.4|15474.9|15473.4|15475.9|15474.4|15474.9|15473.2|14
1651213290000|2022-04-29 06:21:30|15473.9|15472.4|15476.9|15474.4|15476.9|15474.4|15473.9|15472.4|31
1651213300000|2022-04-29 06:21:40||15475.4||15475.4||15475.4||15475.4|2
1651213310000|2022-04-29 06:21:50|15477.9|15476.4|15478.9|15476.4|15478.9|15477.4|15477.9|15476.4|19
1651213320000|2022-04-29 06:22:00|15477.9||15477.9||15478.9||15477.9||14
1651213330000|2022-04-29 06:22:10|15479.9|15478.4|15479.9|15478.4|15480.9|15479.4|15479.9|15478.4|22
1651213340000|2022-04-29 06:22:20|15478.9|15477.4|15478.9|15477.4|15480.2|15478.2|15478.9|15477.4|4
1651213350000|2022-04-29 06:22:30|15479.7|15477.2|15479.9|15478.4|15479.9|15478.4|15479.7|15477.2|19
1651213360000|2022-04-29 06:22:40|15478.9|15477.4|15479.9|15478.4|15480.9|15479.4|15478.9|15477.4|26
1651213370000|2022-04-29 06:22:50|||||||||13
1651213380000|2022-04-29 06:23:00|15479.5|15478|15478.9|15477.4|15479.9|15478.4|15478.9|15477.2|6
1651213390000|2022-04-29 06:23:10|15477.9|15476.4|15479.9|15478.4|15480.9|15478.7|15477.9|15476.4|52
1651213400000|2022-04-29 06:23:20|||||||||5
1651213410000|2022-04-29 06:23:30|15478.9|15477.4|15480.9|15479.4|15480.9|15479.4|15478.9|15477.4|22
1651213420000|2022-04-29 06:23:40|15479.9|15478.4|15479.9|15478.4|15479.9|15478.4|15479.9|15478.4|6
1651213430000|2022-04-29 06:23:50|15478.9|15477.4|15479.9|15478.4|15480.2|15478.4|15478.9|15477.4|21
1651213440000|2022-04-29 06:24:00|15480.9|15479.4|15480.9|15479.4|15480.9|15479.4|15480.7|15478.4|11
1651213450000|2022-04-29 06:24:10|15481.7|15480.2|15481.9|15480.4|15482.9|15480.4|15481.7|15480.2|51
1651213460000|2022-04-29 06:24:20|15482.9|15481.4|15485.5|15484|15486.2|15484|15482.9|15481.4|38
1651213470000|2022-04-29 06:24:30|15485.8|15484.3|15486.5|15485|15486.5|15485|15485.5|15483.7|67
1651213480000|2022-04-29 06:24:40|15486.1|15484.6|15485.5|15484|15486.5|15485|15485.5|15484|51
1651213490000|2022-04-29 06:24:50|15486.5|15485|15486.5|15485|15486.5|15485|15486.5|15485|30
1651213500000|2022-04-29 06:25:00|15486.8|15485.3|15487.5|15486|15488.5|15487|15486.5|15485|112
1651213510000|2022-04-29 06:25:10|15486.5|15485|15486.5|15485|15486.5|15485|15485.5|15484|28
1651213520000|2022-04-29 06:25:20|15485.5|15484|15486.5|15484|15486.5|15484|15485.5|15484|24
1651213530000|2022-04-29 06:25:30|15487.1|15485|15486.5|15485|15487.5|15486|15486.5|15485|33
1651213540000|2022-04-29 06:25:40|15487.5|15486|15486.5|15485|15487.5|15486|15486.5|15485|10
1651213550000|2022-04-29 06:25:50|15487.5|15486|15487.5|15486|15487.5|15486|15487.5|15486|39
1651213560000|2022-04-29 06:26:00|||||||||61
1651213570000|2022-04-29 06:26:10|15486.5|15485|15487.5|15486|15487.5|15486|15486.5|15485|10
1651213580000|2022-04-29 06:26:20|15488.5|15485|15486.5|15485|15488.5|15486|15486.5|15485|52
1651213590000|2022-04-29 06:26:30|15486.9|15485.4|15486.5|15485|15487.8|15486|15486.5|15485|86
1651213600000|2022-04-29 06:26:40|15487.5|15486|15486.5|15485|15487.5|15486|15486.5|15485|4
1651213620000|2022-04-29 06:27:00|15485.5|15484|15485.5|15484|15486.5|15484.3|15485.5|15484|19
1651213630000|2022-04-29 06:27:10|15486.5|15485|15487.5|15486|15487.5|15486|15486.5|15485|16
1651213640000|2022-04-29 06:27:20|15486.5|15485|15488.5|15487|15488.5|15487|15486.5|15485|44
1651213650000|2022-04-29 06:27:30|15487.5|15486|15488.5|15487|15488.5|15487|15487.5|15485.7|15
1651213660000|2022-04-29 06:27:40|15487.5|15486|15487.5|15486|15488.9|15487.4|15487.5|15486|58
1651213670000|2022-04-29 06:27:50|15486.5|15485|15487.1|15485.6|15488.1|15485.9|15486.5|15485|4
1651213680000|2022-04-29 06:28:00|15486.1|15484.6|15487.1|15485.6|15487.1|15485.6|15485.1|15483.6|107
1651213690000|2022-04-29 06:28:10|15488.1|15486.6|15487.1|15485.6|15488.4|15486.6|15487.1|15485.6|14
1651213700000|2022-04-29 06:28:20|15488.1|15486.6|15486.1|15484.6|15488.1|15486.6|15486.1|15484.6|33
1651213710000|2022-04-29 06:28:30|15487.1|15483.6|15486.1|15484.6|15487.1|15484.6|15486.1|15483.6|28
1651213720000|2022-04-29 06:28:40||15483.6||15483.6||15483.6||15483.6|5
1651213730000|2022-04-29 06:28:50||15484.6||15484.6||15484.6||15483.6|4
1651213740000|2022-04-29 06:29:00|15485.1|15483.6|15486.1|15484.6|15486.4|15484.6|15485.1|15483.6|23
1651213750000|2022-04-29 06:29:10|15487.1|15485.6|15487.1|15485.6|15487.1|15485.6|15486.1|15484.6|50
1651213760000|2022-04-29 06:29:20|15486.1|15484.6|15486.1|15483.6|15486.1|15484.6|15486.1|15483.6|32
1651213770000|2022-04-29 06:29:30|15485.8|15484.3|15485.1|15482.6|15485.8|15484.3|15484.1|15482.6|81
1651213780000|2022-04-29 06:29:40|15484.8|15483.3|15486.1|15483.6|15486.1|15484.6|15484.8|15483.3|18
1651213790000|2022-04-29 06:29:50|15487.1|15484.6|15492.1|15490.6|15492.1|15490.6|15487.1|15484.6|168
1651213800000|2022-04-29 06:30:00|15491.1|15489.6|15489.1|15486.6|15492.1|15490.6|15489.1|15486.6|39
1651213810000|2022-04-29 06:30:10|15488.1|15485.6|15488.1|15486.6|15489.1|15486.6|15487.1|15485.3|15
1651213820000|2022-04-29 06:30:20|15488.5|15487|15489.1|15487.6|15489.1|15487.6|15488.1|15486.6|65
1651213830000|2022-04-29 06:30:30|15488.6|15487.1|15490.1|15487.6|15490.1|15487.6|15488.6|15487.1|152
1651213840000|2022-04-29 06:30:40|15489.1|15488.6|15491.1|15489.6|15492.1|15490.6|15489.1|15488.6|168
1651213850000|2022-04-29 06:30:50|15492.1|15490.6|15494.1|15492.6|15494.5|15493|15492.1|15490.6|366
1651213860000|2022-04-29 06:31:00|15493.1|15491.6|15494.1|15492.6|15494.1|15492.6|15493.1|15491.6|94
1651213870000|2022-04-29 06:31:10|||||||||35
1651213880000|2022-04-29 06:31:20|15493.1|15491.6|15494.1|15491.6|15494.1|15491.6|15493.1|15491.6|28
1651213890000|2022-04-29 06:31:30|15493.1|15492.6|15493.1|15491.6|15494.1|15492.6|15493.1|15491.6|50
1651213900000|2022-04-29 06:31:40|15492.1|15490.6|15493.1|15490.6|15493.1|15491.6|15492.1|15490.6|74
1651213910000|2022-04-29 06:31:50|15492.1||15492.1||15492.1||15492.1||1
1651213920000|2022-04-29 06:32:00|15491.1|15489.6|15492.1|15490.6|15492.1|15490.6|15491.1|15489.3|26
1651213930000|2022-04-29 06:32:10|15491.6|15490.1|15491.1|15489.6|15491.6|15490.1|15491.1|15489.6|27
1651213940000|2022-04-29 06:32:20|||||||||2
1651213950000|2022-04-29 06:32:30|15490.1|15488.6|15490.1|15488.6|15491.1|15488.6|15490.1|15488.6|14
1651213960000|2022-04-29 06:32:40|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|39
1651213970000|2022-04-29 06:32:50|||||||||1
1651213980000|2022-04-29 06:33:00|15491.5|15490|15494.1|15492.6|15494.1|15492.6|15491.5|15490|31
1651213990000|2022-04-29 06:33:10|15493.8|15492.3|15493.1|15491.6|15493.8|15492.3|15492.1|15490.6|106
1651214000000|2022-04-29 06:33:20|15492.1|15490.6|15493.1|15491.6|15493.1|15491.6|15492.1|15490.6|62
1651214010000|2022-04-29 06:33:30|||||||||3
1651214020000|2022-04-29 06:33:40|15492.5|15491|15493.1|15491.6|15493.1|15491.6|15492.1|15490.3|39
1651214030000|2022-04-29 06:33:50|15494.1|15492.6|15494.1|15492.6|15494.1|15492.6|15494.1|15492.6|61
1651214040000|2022-04-29 06:34:00|15493.1|15491.6|15493.1|15491.6|15494.1|15491.6|15493.1|15491.6|34
1651214050000|2022-04-29 06:34:10|||||||||3
1651214060000|2022-04-29 06:34:20|||||||||2
1651214070000|2022-04-29 06:34:30|15494.1|15492.6|15495.1|15493.6|15495.1|15493.6|15494.1|15492.6|247
1651214080000|2022-04-29 06:34:40|15495.4|15493.9|15495.1|15493.6|15496.1|15494.6|15495.1|15493.6|68
1651214090000|2022-04-29 06:34:50|15495.4|15493.9|15496.1|15494.6|15496.1|15494.6|15495.1|15493.3|194
1651214100000|2022-04-29 06:35:00|15495.1|15493.6|15496.1|15494.6|15496.1|15494.6|15495.1|15493.6|89
1651214110000|2022-04-29 06:35:10|15497.1|15495.6|15495.1|15493.6|15497.1|15495.6|15494.1|15492.6|106
1651214120000|2022-04-29 06:35:20|||||||||4
1651214130000|2022-04-29 06:35:30|15496.1|15494.6|15496.1|15494.6|15497.1|15494.6|15496.1|15494.6|68
1651214140000|2022-04-29 06:35:40|15495.1|15493.6|15496.1|15494.6|15496.1|15494.6|15495.1|15493.6|67
1651214150000|2022-04-29 06:35:50|15495.1|15493.6|15496.1|15493.6|15496.1|15494.6|15495.1|15493.6|25
1651214160000|2022-04-29 06:36:00|15495.4|15493.9|15495.1|15493.6|15495.4|15493.9|15495.1|15493.6|4
1651214170000|2022-04-29 06:36:10|||||||||2
1651214180000|2022-04-29 06:36:20|15494.1|15492.6|15496.1|15494.6|15496.1|15494.6|15494.1|15492.6|86
1651214190000|2022-04-29 06:36:30|15496.8|15495.3|15496.1|15494.6|15497.1|15495.6|15496.1|15494.6|36
1651214200000|2022-04-29 06:36:40|15495.5|15494|15495.1|15493.6|15495.5|15494|15495.1|15493.6|18
1651214210000|2022-04-29 06:36:50|15494.1|15492.6|15495.1|15492.6|15495.1|15493.6|15494.1|15492.6|17
1651214220000|2022-04-29 06:37:00|15494.1|15491.6|15494.1|15492.6|15494.4|15492.6|15493.1|15491.6|11
1651214230000|2022-04-29 06:37:10|15493.6|15492.1|15493.1|15491.6|15494.1|15492.6|15492.1|15490.6|41
1651214240000|2022-04-29 06:37:20|15492.5|15491|15493.1|15491.6|15493.1|15491.6|15492.5|15491|17
1651214250000|2022-04-29 06:37:30|15494.1|15492.6|15493.1|15491.6|15494.1|15492.6|15493.1|15491.6|40
1651214260000|2022-04-29 06:37:40|15492.1|15490.6|15488.1|15486.6|15492.1|15490.6|15488.1|15486.6|60
1651214270000|2022-04-29 06:37:50|15487.1|15485.6|15489.1|15487.6|15489.1|15487.6|15487.1|15485.6|18
1651214280000|2022-04-29 06:38:00|15488.1|15486.6|15489.1|15487.6|15489.1|15487.6|15488.1|15486.6|44
1651214290000|2022-04-29 06:38:10|15490.1|15488.6|15491.1|15488.6|15491.1|15489.6|15490.1|15488.6|47
1651214300000|2022-04-29 06:38:20|15490.1|15488.9|15491.1|15489.6|15491.1|15489.6|15490.1|15488.6|35
1651214310000|2022-04-29 06:38:30|15490.1|15488.6|15491.1|15489.6|15492.1|15489.6|15490.1|15487.6|58
1651214320000|2022-04-29 06:38:40|15490.1|15488.6|15490.1|15487.6|15491.1|15489.6|15489.8|15487.6|19
1651214330000|2022-04-29 06:38:50|15489.1||15489.1||15489.1||15489.1||40
1651214340000|2022-04-29 06:39:00|15490.1|15488.6|15490.1|15488.6|15490.1|15488.6|15490.1|15488.6|40
1651214360000|2022-04-29 06:39:20|||||||||31
1651214370000|2022-04-29 06:39:30|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|15
1651214380000|2022-04-29 06:39:40|15490.1|15488.6|15491.1|15489.6|15491.1|15489.6|15490.1|15488.6|8
1651214390000|2022-04-29 06:39:50|15491.6|15490.1|15492.1|15490.6|15492.1|15490.6|15491.1|15489.6|92
1651214400000|2022-04-29 06:40:00|15491.1|15489.6|15491.1|15489.6|15491.1|15490.6|15491.1|15489.6|30
1651214420000|2022-04-29 06:40:20|15490.1|15488.6|15490.1|15488.6|15490.1|15488.6|15490.1|15488.6|16
1651214430000|2022-04-29 06:40:30|15489.4|15487.6|15490.1|15488.6|15490.1|15488.6|15489.1|15487.6|10
1651214440000|2022-04-29 06:40:40|15489.8|15488.3|15489.1|15487.6|15489.8|15488.3|15489.1|15487.6|12
1651214450000|2022-04-29 06:40:50|||||||||15
1651214460000|2022-04-29 06:41:00|15490.1|15488.6|15490.1|15488.6|15491.1|15488.6|15489.1|15487.6|68
1651214470000|2022-04-29 06:41:10|15491.1|15489.6|15491.1|15488.6|15491.1|15489.6|15490.1|15488.6|12
1651214480000|2022-04-29 06:41:20|15490.4|15488.9|15490.1|15488.6|15491.1|15488.9|15490.1|15488.6|8
1651214490000|2022-04-29 06:41:30|15489.8|15488.3|15490.1|15488.6|15491.1|15489.6|15489.8|15488.3|93
1651214500000|2022-04-29 06:41:40|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|15491.1|15489.6|14
1651214510000|2022-04-29 06:41:50|15490.1|15488.6|15490.1|15488.6|15490.1|15488.6|15489.1|15487.6|9
1651214520000|2022-04-29 06:42:00|||||||||8
1651214530000|2022-04-29 06:42:10|15491.1|15488.9|15491.1|15488.6|15491.1|15489.6|15490.1|15488.6|4
1651214540000|2022-04-29 06:42:20|15490.1||15490.1||15490.1||15490.1||0
1651214550000|2022-04-29 06:42:30|15491.1|15489.6|15489.1|15487.6|15491.1|15489.6|15488.8|15487.3|114
1651214560000|2022-04-29 06:42:40|15489.4|15487.9|15489.1|15487.6|15489.4|15487.9|15488.1|15486.3|52
1651214570000|2022-04-29 06:42:50|15488.1|15486.6|15488.1|15486.6|15488.1|15486.6|15488.1|15486.6|30
1651214580000|2022-04-29 06:43:00|15489.1|15487.6|15489.1|15487.6|15489.1|15487.6|15489.1|15487.6|18
1651214590000|2022-04-29 06:43:10|15488.1|15486.6|15488.1|15486.6|15488.1|15486.6|15488.1|15486.6|2
1651214600000|2022-04-29 06:43:20|15486.7|15485.2|15488.1|15486.6|15488.1|15486.6|15486.1|15484.6|34
1651214610000|2022-04-29 06:43:30|||||||||9
1651214620000|2022-04-29 06:43:40|15487.1|15485.6|15487.1|15485.6|15487.8|15485.6|15487.1|15485.3|21
1651214630000|2022-04-29 06:43:50|15486.8|15484.3|15485.1|15483.6|15487.1|15484.6|15485.1|15483.6|15
1651214640000|2022-04-29 06:44:00|15486.1|15484.6|15485.1|15483.6|15487.1|15485.6|15485.1|15483.6|118
1651214650000|2022-04-29 06:44:10|15486.1|15484.6|15486.1|15484.6|15486.1|15484.6|15485.1|15483.6|66
1651214660000|2022-04-29 06:44:20|15485.1|15483.6|15484.1|15482.6|15485.1|15483.6|15483.1|15481.6|67
1651214670000|2022-04-29 06:44:30|15485.1|15483.6|15485.1|15483.6|15485.1|15483.6|15484.1|15482.6|9
1651214680000|2022-04-29 06:44:40|15486.1|15484.6|15485.1|15482.6|15486.1|15484.6|15484.8|15482.6|23
1651214690000|2022-04-29 06:44:50|15483.9|15483.6|15483.1|15481.6|15483.9|15483.6|15483.1|15481.4|84
1651214700000|2022-04-29 06:45:00|15482.1|15479.6|15474.1|15472.6|15482.1|15479.9|15473.1|15471.6|505
1651214710000|2022-04-29 06:45:10|15473.7|15472.2|15474.1|15472.6|15476.1|15474.6|15473.1|15471.6|212
1651214720000|2022-04-29 06:45:20|15475.1|15473.6|15471.4|15469.9|15476.1|15474.6|15471.4|15469.6|99
1651214730000|2022-04-29 06:45:30|15471.1|15469.6|15475.1|15473.6|15475.1|15473.6|15470.7|15469.2|225
1651214740000|2022-04-29 06:45:40|15476.1|15474.6|15475.1|15473.6|15476.1|15474.6|15474.1|15472.6|268
1651214750000|2022-04-29 06:45:50|15476.1|15474.3|15477.1|15475.6|15479.1|15476.6|15475.8|15474.3|118
1651214760000|2022-04-29 06:46:00|15476.1|15474.6|15477.1|15474.6|15477.1|15475.6|15476.1|15474.6|122
1651214770000|2022-04-29 06:46:10|15476.4|15474.9|15479.1|15477.6|15480.1|15478.6|15476.1|15473.6|198
1651214780000|2022-04-29 06:46:20|15478.7|15477.2|15478.1|15476.6|15479.4|15477.6|15478.1|15476.6|75
1651214790000|2022-04-29 06:46:30|15479.1|15477.6|15478.1|15476.6|15480.1|15478.6|15478.1|15476.6|133
1651214800000|2022-04-29 06:46:40|15478.8|15476.3|15480.1|15478.6|15480.1|15478.6|15478.3|15476.3|20
1651214810000|2022-04-29 06:46:50|15481.1|15479.6|15481.1|15479.6|15482.1|15480.6|15481.1|15479.6|121
1651214820000|2022-04-29 06:47:00|15482.1|15478.6|15484.1|15482.6|15484.1|15482.6|15482.1|15478.6|58
1651214830000|2022-04-29 06:47:10|15483.8|15481.6|15483.1|15481.6|15484.1|15482.6|15483.1|15481.6|35
1651214840000|2022-04-29 06:47:20|15483.7|15482.2|15483.1|15481.6|15484.1|15482.6|15483.1|15481.6|78
1651214850000|2022-04-29 06:47:30|||||||||68
1651214860000|2022-04-29 06:47:40|15483.7|15482.2|15486.1|15483.6|15486.1|15483.6|15483.7|15482.2|28
1651214870000|2022-04-29 06:47:50|15486.4|15484.6|15485.1|15483.6|15486.4|15484.6|15485.1|15483.6|43
1651214880000|2022-04-29 06:48:00|15486.1|15484.6|15487.1|15485.6|15487.1|15485.6|15486.1|15484.6|73
1651214890000|2022-04-29 06:48:10|15486.8|15485.3|15486.1|15484.6|15487.1|15485.3|15486.1|15483.9|72
1651214900000|2022-04-29 06:48:20|15485.1|15483.6|15485.1|15483.6|15486.1|15484.6|15484.1|15482.6|107
1651214910000|2022-04-29 06:48:30|15484.8|15482.3|15484.1|15482.6|15485.1|15482.6|15484.1|15481.6|13
1651214920000|2022-04-29 06:48:40|15483.1|15481.6|15483.1|15481.6|15483.1|15481.6|15483.1|15481.6|6
1651214930000|2022-04-29 06:48:50|15483.8|15481.3|15483.1|15481.6|15484.1|15482.6|15483.1|15481.3|47
1651214940000|2022-04-29 06:49:00|15482.1|15480.6|15483.1|15481.6|15483.1|15481.6|15482.1|15480.6|50
1651214950000|2022-04-29 06:49:10|15483.5|15482|15484.1|15482.6|15484.1|15482.6|15483.5|15482|45
1651214960000|2022-04-29 06:49:20|15483.7|15482.2|15482.1|15480.6|15483.7|15482.2|15482.1|15480.3|54
1651214970000|2022-04-29 06:49:30|15482.5|15481|15482.1|15480.6|15483.1|15481.6|15482.1|15480.6|63
1651214980000|2022-04-29 06:49:40|15483.1|15481.6|15483.1|15481.6|15483.1|15481.6|15483.1|15481.6|48
1651214990000|2022-04-29 06:49:50|15484.1|15482.6|15484.1|15482.6|15484.1|15482.6|15483.1|15481.6|53
1651215000000|2022-04-29 06:50:00|15485.1|15483.6|15485.1|15482.6|15486.1|15484.6|15484.1|15482.6|141
1651215010000|2022-04-29 06:50:10|15484.4|15482.9|15484.1|15482.6|15484.4|15482.9|15484.1|15482.6|5
1651215020000|2022-04-29 06:50:20|15483.1|15481.6|15484.1|15482.6|15484.1|15482.6|15483.1|15481.6|22
1651215030000|2022-04-29 06:50:30|15483.1|15481.6|15484.1|15482.6|15485.1|15482.6|15483.1|15481.6|19
1651215040000|2022-04-29 06:50:40|15484.4|15482.9|15483.1|15481.6|15485.1|15483.6|15483.1|15481.6|31
1651215050000|2022-04-29 06:50:50|15483.4|15481.9|15483.1|15481.6|15483.4|15481.9|15483.1|15481.6|3
1651215060000|2022-04-29 06:51:00|15483.4|15481.9|15482.1|15480.6|15484.1|15481.9|15482.1|15480.3|47
1651215070000|2022-04-29 06:51:10|||||||||2
1651215080000|2022-04-29 06:51:20|15483.1|15480.9|15482.1|15480.6|15483.1|15480.9|15482.1|15480.6|12
1651215090000|2022-04-29 06:51:30|15481.7|15480.2|15482.1|15480.6|15482.1|15480.6|15481.1|15479.6|62
1651215100000|2022-04-29 06:51:40|||||||||3
1651215110000|2022-04-29 06:51:50|15481.8|15479.6|15482.1|15480.6|15482.1|15480.6|15481.8|15479.6|136
1651215120000|2022-04-29 06:52:00|15483.1|15481.6|15483.1|15481.6|15483.1|15481.6|15482.1|15480.6|17
1651215140000|2022-04-29 06:52:20|15482.1|15480.6|15483.1|15481.6|15483.1|15481.6|15482.1|15480.6|7
1651215150000|2022-04-29 06:52:30|15484.1|15482.6|15485.1|15482.6|15485.1|15482.6|15483.1|15481.6|121
1651215160000|2022-04-29 06:52:40|15486.1|15483.6|15486.1|15484.6|15487.1|15484.9|15486.1|15483.6|25
1651215170000|2022-04-29 06:52:50|15485.1|15483.6|15483.1|15481.6|15485.1|15483.6|15483.1|15481.6|16
1651215180000|2022-04-29 06:53:00|15482.1|15480.6|15482.1|15480.6|15482.1|15480.6|15482.1|15480.6|22
1651215190000|2022-04-29 06:53:10|15483.1|15481.6|15483.1|15481.6|15484.4|15482.6|15483.1|15481.6|98
1651215200000|2022-04-29 06:53:20|15483.7|15482.2|15484.1|15482.6|15484.1|15482.6|15483.1|15481.6|41
1651215210000|2022-04-29 06:53:30|15484.4|15482.9|15485.1|15483.6|15485.4|15483.6|15484.4|15482.6|16
1651215220000|2022-04-29 06:53:40|15484.4|15482.6|15485.1|15482.6|15485.1|15482.9|15484.1|15482.3|13
1651215230000|2022-04-29 06:53:50|15484.8|15482.3|15484.1|15482.6|15484.8|15482.6|15483.1|15481.6|14
1651215240000|2022-04-29 06:54:00|15483.4|15481.6|15481.1|15479.6|15483.4|15481.9|15481.1|15479.6|200
1651215250000|2022-04-29 06:54:10|15480.1|15478.6|15479.7|15478.2|15481.1|15479.6|15479.7|15478.2|175
1651215260000|2022-04-29 06:54:20|15479.1|15477.6|15480.1|15478.6|15480.1|15478.6|15479.1|15477.6|123
1651215270000|2022-04-29 06:54:30|15479.8|15478.3|15480.1|15477.6|15480.1|15478.3|15479.8|15477.6|142
1651215280000|2022-04-29 06:54:40|15480.4|15477.9|15480.1|15477.6|15480.4|15478.6|15479.1|15477.6|98
1651215290000|2022-04-29 06:54:50|15479.8|15478.3|15478.1|15476.6|15481.4|15478.9|15478.1|15476.6|47
1651215300000|2022-04-29 06:55:00|15479.1|15477.6|15478.1|15476.6|15479.1|15477.6|15476.1|15474.6|125
1651215310000|2022-04-29 06:55:10|15478.4|15476.9|15479.1|15477.6|15481.1|15478.6|15478.4|15476.9|138
1651215320000|2022-04-29 06:55:20|15479.5|15478|15480.1|15478.6|15480.1|15478.6|15479.1|15477.6|68
1651215330000|2022-04-29 06:55:30|15480.4|15478.9|15480.1|15477.6|15480.4|15478.9|15479.1|15477.3|85
1651215340000|2022-04-29 06:55:40|15479.4|15477.9|15479.1|15477.6|15480.1|15477.9|15479.1|15477.6|95
1651215350000|2022-04-29 06:55:50|15478.1|15476.6|15480.1|15477.6|15480.1|15478.3|15478.1|15476.6|114
1651215360000|2022-04-29 06:56:00|15479.8|15478.3|15479.1|15477.6|15481.4|15479.6|15479.1|15477.6|70
1651215370000|2022-04-29 06:56:10|15480.1|15478.6|15482.1|15480.6|15482.1|15480.6|15480.1|15478.6|79
1651215380000|2022-04-29 06:56:20|15483.1|15481.6|15481.1|15479.6|15483.1|15481.6|15481.1|15479.6|46
1651215390000|2022-04-29 06:56:30|15482.1|15480.6|15482.1|15480.6|15482.1|15480.6|15481.1|15479.6|116
1651215400000|2022-04-29 06:56:40|15483.1|15481.3|15484.1|15481.6|15484.1|15481.6|15482.8|15481.3|66
1651215410000|2022-04-29 06:56:50|15483.1|15481.9|15484.1|15482.6|15484.1|15482.6|15483.1|15481.6|71
1651215420000|2022-04-29 06:57:00|15483.1|15481.6|15483.1|15481.6|15484.1|15482.6|15483.1|15480.6|48
1651215430000|2022-04-29 06:57:10|15484.1|15482.6|15484.1|15482.6|15484.1|15482.6|15483.1|15481.6|118
1651215440000|2022-04-29 06:57:20|15484.5|15483|15484.1|15482.6|15485.1|15483.6|15484.1|15482.6|85
1651215450000|2022-04-29 06:57:30|15485.1|15483.6|15486.1|15484.6|15486.1|15484.6|15485.1|15483.3|69
1651215460000|2022-04-29 06:57:40|15487.1|15485.3|15486.1|15484.6|15487.1|15485.6|15486.1|15484.6|29
1651215470000|2022-04-29 06:57:50|15487.1|15485.3|15486.1|15484.6|15487.1|15485.6|15486.1|15484.3|24
1651215480000|2022-04-29 06:58:00|15487.1|15485.6|15487.1|15485.6|15487.1|15485.6|15486.1|15484.6|98
1651215490000|2022-04-29 06:58:10|15487.4|15485.9|15487.4|15485.9|15488.4|15486.2|15487.4|15485.9|39
1651215500000|2022-04-29 06:58:20|15488.4|15486.9|15487.4|15485.9|15488.4|15486.9|15487.4|15485.9|39
1651215510000|2022-04-29 06:58:30|15488.4|15486.9|15488.4|15486.9|15489.4|15487.9|15488.4|15486.9|137
1651215520000|2022-04-29 06:58:40|15489.4|15487.9|15488.4|15486.9|15489.4|15487.9|15488.4|15486.9|139
1651215530000|2022-04-29 06:58:50|15488.8|15487.3|15488.4|15486.9|15490.4|15488.9|15488.4|15486.9|289
1651215540000|2022-04-29 06:59:00|15489.4|15487.9|15491.4|15489.9|15491.4|15489.9|15489.4|15487.9|104
1651215550000|2022-04-29 06:59:10|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|66
1651215560000|2022-04-29 06:59:20|15491.4|15489.9|15490.4|15488.9|15491.7|15489.9|15490.4|15488.9|92
1651215570000|2022-04-29 06:59:30|15491.4|15489.9|15491.4|15489.9|15491.7|15490.2|15491.4|15489.9|61
1651215580000|2022-04-29 06:59:40|15492.4|15490.9|15491.4|15489.9|15492.4|15490.9|15491.4|15489.9|162
1651215590000|2022-04-29 06:59:50|15491.7|15490.2|15492.4|15490.9|15493.4|15491.9|15491.7|15489.9|136
1651215600000|2022-04-29 07:00:00|15491.4|15489.9|15494.4|15492.9|15494.4|15492.9|15490.4|15488.9|264
1651215610000|2022-04-29 07:00:10|15495.4|15493.9|15497.4|15495.9|15497.4|15495.9|15495.1|15493.6|365
1651215620000|2022-04-29 07:00:20|15497.1|15495.6|15494.4|15492.9|15497.7|15495.9|15494.4|15492.9|181
1651215630000|2022-04-29 07:00:30|15495.4|15491.9|15495.4|15493.9|15495.4|15493.9|15492.4|15490.9|303
1651215640000|2022-04-29 07:00:40|15494.4|15492.9|15496.4|15494.9|15497.4|15495.9|15494.4|15492.9|90
1651215650000|2022-04-29 07:00:50|15494.9|15493.4|15494.4|15492.9|15495.4|15493.9|15494.4|15492.9|46
1651215660000|2022-04-29 07:01:00|15495.4|15493.6|15496.4|15494.9|15496.4|15494.9|15494.4|15493.6|186
1651215670000|2022-04-29 07:01:10|15496.1|15493.9|15496.4|15494.9|15496.4|15494.9|15496.1|15493.9|65
1651215680000|2022-04-29 07:01:20|15495.4|15493.9|15495.4|15493.9|15495.4|15494.9|15493.4|15491.9|83
1651215690000|2022-04-29 07:01:30|15496.4|15494.9|15497.4|15495.9|15497.4|15495.9|15496.4|15494.9|71
1651215700000|2022-04-29 07:01:40|15496.4|15494.9|15497.4|15494.9|15497.4|15495.9|15496.4|15494.9|89
1651215710000|2022-04-29 07:01:50|15497.1|15495.6|15497.4|15495.9|15497.4|15495.9|15496.4|15494.9|140
1651215720000|2022-04-29 07:02:00|15498.4|15496.9|15497.4|15495.9|15499.4|15497.9|15497.4|15495.9|52
1651215730000|2022-04-29 07:02:10|15496.4|15494.9|15497.4|15495.9|15497.4|15495.9|15496.4|15494.9|46
1651215740000|2022-04-29 07:02:20|15496.4|15494.9|15495.4|15493.9|15497.4|15495.4|15495.4|15493.9|204
1651215750000|2022-04-29 07:02:30|15495.8|15494.3|15495.4|15493.9|15495.8|15494.3|15494.1|15492.4|135
1651215760000|2022-04-29 07:02:40|15494.9|15493.4|15492.7|15491.2|15494.9|15493.4|15492.4|15490.6|82
1651215770000|2022-04-29 07:02:50|15492.4|15490.9|15494.4|15492.9|15494.4|15492.9|15492.4|15490.9|35
1651215780000|2022-04-29 07:03:00|15495.4|15493.9|15496.4|15494.9|15496.4|15494.9|15495.4|15493.9|28
1651215790000|2022-04-29 07:03:10|15495.4|15493.9|15496.4|15494.9|15496.4|15494.9|15495.4|15493.9|31
1651215800000|2022-04-29 07:03:20|15496.8|15495.3|15498.4|15496.9|15499.4|15497.9|15496.8|15495.3|162
1651215810000|2022-04-29 07:03:30|15497.4|15495.9|15497.4|15495.9|15498.7|15496.9|15497.4|15495.6|55
1651215820000|2022-04-29 07:03:40|15497.8|15496.3|15498.4|15496.9|15499.4|15497.9|15497.4|15495.9|157
1651215830000|2022-04-29 07:03:50|15499.4|15497.6|15499.4|15497.9|15499.4|15497.9|15499.1|15496.6|20
1651215840000|2022-04-29 07:04:00|15500.4|15498.9|15500.4|15498.9|15500.4|15498.9|15499.4|15497.9|88
1651215850000|2022-04-29 07:04:10|15499.4|15497.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|61
1651215860000|2022-04-29 07:04:20|15499.1|15497.6|15499.4|15497.9|15500.4|15498.9|15498.4|15496.9|120
1651215870000|2022-04-29 07:04:30|15499.8|15498.3|15498.4|15496.9|15500.4|15498.9|15498.4|15496.9|306
1651215880000|2022-04-29 07:04:40|15497.4|15495.9|15496.4|15494.9|15497.4|15495.9|15495.4|15493.9|98
1651215890000|2022-04-29 07:04:50|15495.4|15493.9|15496.4|15494.9|15497.4|15495.9|15494.4|15492.9|193
1651215900000|2022-04-29 07:05:00|15497.4|15495.9|15496.4|15494.9|15498.4|15496.9|15496.4|15494.9|130
1651215910000|2022-04-29 07:05:10|15496.9|15495.4|15495.4|15493.9|15496.9|15495.4|15495.4|15493.9|152
1651215920000|2022-04-29 07:05:20|15494.4|15492.9|15491.4|15489.9|15494.4|15492.9|15491.4|15489.9|198
1651215930000|2022-04-29 07:05:30|15492.4|15490.9|15491.4|15489.9|15492.4|15490.9|15490.4|15488.9|54
1651215940000|2022-04-29 07:05:40|15492.4|15490.9|15492.4|15490.9|15492.4|15490.9|15491.4|15489.9|113
1651215950000|2022-04-29 07:05:50|15491.4|15489.9|15490.4|15488.9|15491.4|15489.9|15490.4|15488.9|69
1651215960000|2022-04-29 07:06:00|15491.4|15489.9|15493.4|15491.9|15493.4|15491.9|15491.4|15489.9|38
1651215970000|2022-04-29 07:06:10|15492.4|15490.9|15492.4|15490.9|15493.7|15491.9|15492.4|15490.9|154
1651215980000|2022-04-29 07:06:20|15493.4|15491.9|15495.4|15492.9|15496.4|15494.9|15493.4|15491.9|368
1651215990000|2022-04-29 07:06:30|15494.4|15493.9|15494.4|15492.9|15495.4|15493.9|15494.4|15492.9|17
1651216000000|2022-04-29 07:06:40|||||||||42
1651216010000|2022-04-29 07:06:50|15495.4|15493.9|15496.4|15494.9|15497.4|15495.2|15495.4|15493.9|137
1651216020000|2022-04-29 07:07:00|||||||||21
1651216030000|2022-04-29 07:07:10|15497.4|15495.9|15495.4|15493.9|15497.4|15495.9|15495.4|15493.9|91
1651216040000|2022-04-29 07:07:20|15496.4|15494.9|15499.4|15497.9|15499.4|15497.9|15496.4|15494.9|105
1651216050000|2022-04-29 07:07:30|15500.4|15496.9|15499.4|15497.9|15500.4|15498.9|15499.4|15496.9|147
1651216060000|2022-04-29 07:07:40|15500.4|15498.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|58
1651216070000|2022-04-29 07:07:50|15500.4|15498.9|15500.4|15498.9|15500.9|15498.9|15499.7|15497.6|99
1651216080000|2022-04-29 07:08:00|15501.1|15498.6|15502.4|15500.9|15502.4|15500.9|15500.4|15498.6|102
1651216090000|2022-04-29 07:08:10|15503.4|15501.4|15503.4|15501.9|15503.4|15501.9|15502.4|15501.4|101
1651216100000|2022-04-29 07:08:20|15502.9|15501.4|15502.4|15500.9|15503.7|15501.9|15502.4|15500.9|191
1651216110000|2022-04-29 07:08:30|15503.4|15501.9|15502.4|15500.9|15503.4|15501.9|15502.4|15500.9|92
1651216120000|2022-04-29 07:08:40|15501.9|15500.4|15500.4|15498.9|15501.9|15500.4|15499.4|15497.9|324
1651216130000|2022-04-29 07:08:50|15500.7|15499.2|15500.4|15498.9|15500.7|15499.2|15500.4|15498.9|10
1651216140000|2022-04-29 07:09:00|15499.4|15497.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|127
1651216150000|2022-04-29 07:09:10|15498.4|15496.9|15498.4|15496.9|15498.4|15496.9|15498.4|15496.9|58
1651216160000|2022-04-29 07:09:20|15498.7|15497.2|15499.4|15497.9|15499.4|15497.9|15498.4|15496.9|125
1651216170000|2022-04-29 07:09:30|15498.9|15497.4|15498.4|15496.9|15499.4|15497.4|15498.4|15496.9|39
1651216180000|2022-04-29 07:09:40|15499.4|15497.9|15499.4|15497.9|15499.4|15497.9|15498.4|15496.6|37
1651216190000|2022-04-29 07:09:50|15498.9|15497.4|15499.4|15497.9|15499.4|15497.9|15497.4|15495.9|43
1651216200000|2022-04-29 07:10:00|15500.4|15498.9|15499.4|15497.9|15500.4|15498.9|15499.4|15497.9|45
1651216210000|2022-04-29 07:10:10|15498.4|15496.9|15499.4|15497.9|15499.4|15497.9|15498.4|15496.9|31
1651216220000|2022-04-29 07:10:20|15498.4|15496.9|15498.4|15496.9|15499.4|15497.9|15498.4|15496.6|166
1651216230000|2022-04-29 07:10:30|15498.7|15496.2|15496.4|15494.9|15498.7|15496.9|15496.4|15494.9|122
1651216240000|2022-04-29 07:10:40|15497.4|15495.9|15492.4|15490.9|15497.4|15495.9|15492.4|15490.9|217
1651216250000|2022-04-29 07:10:50|15491.9|15490.4|15490.4|15488.9|15492.4|15490.9|15490.4|15488.9|43
1651216260000|2022-04-29 07:11:00|15490.8|15489.3|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|152
1651216270000|2022-04-29 07:11:10|15492.4|15490.9|15491.4|15489.9|15493.4|15491.9|15491.4|15489.9|72
1651216280000|2022-04-29 07:11:20|15491.1|15489.6|15491.4|15489.9|15491.7|15489.9|15491.1|15489.2|22
1651216290000|2022-04-29 07:11:30|15491.1|15488.9|15489.4|15487.9|15491.4|15489.9|15489.4|15487.9|36
1651216300000|2022-04-29 07:11:40|15488.4|15486.9|15488.4|15486.9|15488.4|15487.9|15488.4|15485.9|69
1651216310000|2022-04-29 07:11:50|15487.7|15485.9|15486.4|15484.9|15488.4|15486.9|15486.4|15483.9|66
1651216320000|2022-04-29 07:12:00|15487.4|15485.9|15491.4|15489.9|15491.4|15489.9|15487.4|15485.9|67
1651216330000|2022-04-29 07:12:10|15490.4|15488.9|15487.4|15485.9|15490.4|15488.9|15487.4|15485.9|116
1651216340000|2022-04-29 07:12:20|15487.8|15486.3|15487.4|15485.9|15489.4|15487.9|15487.4|15485.9|108
1651216350000|2022-04-29 07:12:30|15487.9|15486.4|15488.4|15486.9|15488.4|15486.9|15487.4|15484.9|58
1651216360000|2022-04-29 07:12:40|15488.1|15485.9|15488.4|15486.9|15489.4|15487.9|15488.1|15485.9|93
1651216370000|2022-04-29 07:12:50|15487.4|15485.9|15486.4|15484.9|15487.4|15485.9|15486.4|15484.6|70
1651216380000|2022-04-29 07:13:00|15486.9|15485.4|15487.4|15485.9|15487.4|15485.9|15486.4|15484.6|132
1651216390000|2022-04-29 07:13:10|15486.4|15484.9|15486.4|15484.9|15487.4|15485.9|15486.4|15484.6|75
1651216400000|2022-04-29 07:13:20|15485.9|15484.4|15485.4|15483.9|15486.4|15484.4|15485.4|15483.9|77
1651216410000|2022-04-29 07:13:30|15484.1|15481.6|15481.4|15479.9|15484.4|15482.9|15480.4|15478.9|151
1651216420000|2022-04-29 07:13:40|15480.4|15478.9|15482.4|15480.9|15482.4|15480.9|15480.4|15478.9|56
1651216430000|2022-04-29 07:13:50|15481.8|15480.3|15480.4|15478.9|15482.4|15480.9|15480.4|15478.9|140
1651216440000|2022-04-29 07:14:00|15480.8|15479.3|15483.4|15481.9|15483.4|15481.9|15480.8|15479.3|48
1651216450000|2022-04-29 07:14:10|15482.4|15480.9|15483.4|15481.9|15483.4|15481.9|15482.4|15480.9|64
1651216460000|2022-04-29 07:14:20|15482.9|15481.4|15481.4|15479.9|15482.9|15481.4|15481.4|15479.9|121
1651216470000|2022-04-29 07:14:30|15480.4|15478.9|15481.1|15478.6|15481.4|15479.9|15480.4|15478.6|60
1651216480000|2022-04-29 07:14:40|15480.4|15478.9|15480.4|15478.9|15481.4|15479.9|15480.4|15478.6|13
1651216490000|2022-04-29 07:14:50|15481.4|15479.9|15480.4|15478.9|15481.4|15479.9|15479.4|15477.9|31
1651216500000|2022-04-29 07:15:00|15481.4|15479.9|15482.4|15480.9|15484.4|15482.9|15481.4|15479.9|422
1651216510000|2022-04-29 07:15:10|15481.4|15479.9|15478.4|15476.9|15481.4|15479.9|15478.4|15475.9|86
1651216520000|2022-04-29 07:15:20|15477.4|15475.9|15474.4|15472.9|15477.4|15475.9|15473.4|15471.9|390
1651216530000|2022-04-29 07:15:30|15475.4|15473.9|15477.4|15475.9|15477.4|15475.9|15474.4|15472.9|168
1651216540000|2022-04-29 07:15:40|15478.4|15476.9|15477.4|15475.9|15479.4|15477.9|15477.4|15475.9|248
1651216550000|2022-04-29 07:15:50|15478.4|15476.9|15479.4|15477.9|15480.4|15478.9|15478.4|15476.9|99
1651216560000|2022-04-29 07:16:00|15480.4|15478.9|15480.4|15478.9|15481.4|15479.9|15480.4|15478.6|101
1651216570000|2022-04-29 07:16:10|15480.9|15479.4|15481.4|15478.9|15482.4|15479.9|15480.4|15478.6|133
1651216580000|2022-04-29 07:16:20|15482.1|15479.9|15483.4|15481.9|15484.4|15482.9|15480.8|15478.9|238
1651216590000|2022-04-29 07:16:30|15482.4|15480.9|15483.4|15481.9|15484.4|15481.9|15482.4|15480.9|78
1651216600000|2022-04-29 07:16:40|15482.4|15480.9|15483.1|15480.6|15483.4|15481.9|15482.4|15480.6|76
1651216610000|2022-04-29 07:16:50|15482.7|15481.2|15482.4|15480.9|15483.8|15482.3|15482.4|15480.9|90
1651216620000|2022-04-29 07:17:00|15481.4|15479.9|15480.4|15478.9|15482.4|15480.9|15480.4|15478.9|69
1651216630000|2022-04-29 07:17:10|15481.4|15479.9|15480.4|15478.9|15482|15480.5|15480.4|15478.9|51
1651216640000|2022-04-29 07:17:20|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|15479.4|15477.9|167
1651216650000|2022-04-29 07:17:30|15482.4|15480.9|15484.4|15482.9|15485.4|15483.9|15482.4|15480.9|63
1651216660000|2022-04-29 07:17:40|15485.4|15483.9|15485.4|15482.9|15486.1|15484.5|15484.4|15482.6|119
1651216670000|2022-04-29 07:17:50|15484.4|15482.6|15482.4|15480.9|15485.4|15483.9|15481.4|15479.9|332
1651216680000|2022-04-29 07:18:00|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|15483.4|15481.9|69
1651216690000|2022-04-29 07:18:10|15484|15481.9|15483.4|15481.9|15484|15482.9|15482.4|15480.6|78
1651216700000|2022-04-29 07:18:20|15482.4|15480.9|15482.4|15480.9|15483.4|15481.9|15482.4|15480.9|112
1651216710000|2022-04-29 07:18:30|15483.4|15481.9|15478.4|15476.9|15483.4|15481.9|15478.4|15476.9|86
1651216720000|2022-04-29 07:18:40|15479.4|15477.9|15477.4|15475.9|15479.4|15477.9|15476.4|15474.9|157
1651216730000|2022-04-29 07:18:50|15478.4|15476.9|15478.7|15476.2|15479|15477.5|15477.4|15475.9|210
1651216740000|2022-04-29 07:19:00|15478.4|15475.9|15479.4|15477.9|15479.4|15477.9|15477.4|15475.9|63
1651216750000|2022-04-29 07:19:10|15478.4|15476.9|15478.4|15476.9|15478.4|15476.9|15477.4|15475.9|45
1651216760000|2022-04-29 07:19:20|15479.4|15475.9|15477.4|15475.9|15479.4|15476.9|15477.4|15475.9|124
1651216770000|2022-04-29 07:19:30|15478.4|15476.9|15475.4|15473.9|15478.4|15476.9|15475.4|15473.9|60
1651216780000|2022-04-29 07:19:40|15475.7|15474.2|15476.4|15474.9|15476.7|15475.2|15475.7|15474.2|32
1651216790000|2022-04-29 07:19:50|15477.4|15473.9|15478.4|15476.9|15478.4|15476.9|15475.4|15473.9|67
1651216800000|2022-04-29 07:20:00|15477.4|15475.9|15481.4|15479.9|15481.4|15479.9|15477.4|15475.9|83
1651216810000|2022-04-29 07:20:10|15482.4|15480.9|15482.4|15480.9|15483.4|15481.9|15481.4|15479.6|158
1651216820000|2022-04-29 07:20:20|15482.8|15481.3|15483.4|15481.9|15483.4|15481.9|15482.4|15480.9|139
1651216830000|2022-04-29 07:20:30|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|7
1651216840000|2022-04-29 07:20:40|15483.8|15482.3|15485.4|15483.9|15486.7|15484.9|15483.8|15482.3|177
1651216850000|2022-04-29 07:20:50|15486.4|15484.9|15486.4|15484.9|15488.4|15486.2|15485.4|15483.9|55
1651216860000|2022-04-29 07:21:00|15487.4|15485.9|15484.4|15482.9|15487.4|15485.9|15484.4|15482.9|105
1651216870000|2022-04-29 07:21:10|15485.4|15483.9|15485.4|15483.9|15486.4|15484.9|15485.4|15483.9|167
1651216880000|2022-04-29 07:21:20|15486|15484.5|15484.4|15482.9|15486|15484.5|15484.4|15482.9|41
1651216890000|2022-04-29 07:21:30|15485.4|15483.9|15483.4|15481.9|15485.4|15483.9|15483.4|15481.9|185
1651216900000|2022-04-29 07:21:40|15484.4|15482.9|15486.4|15484.9|15486.4|15484.9|15483.7|15481.9|120
1651216910000|2022-04-29 07:21:50|15487.4|15485.9|15485.4|15483.9|15487.4|15485.9|15485.4|15483.9|77
1651216920000|2022-04-29 07:22:00|15486|15484.5|15484.4|15482.9|15486|15484.5|15484.4|15482.9|77
1651216930000|2022-04-29 07:22:10|15483.4|15481.9|15481.4|15479.9|15483.4|15481.9|15480.4|15477.9|202
1651216940000|2022-04-29 07:22:20|15480.4|15478.9|15476.4|15474.9|15481.4|15479.9|15475.4|15473.9|222
1651216950000|2022-04-29 07:22:30|15477.4|15475.9|15476.4|15474.9|15478.4|15476.9|15476.4|15474.9|100
1651216960000|2022-04-29 07:22:40|15477.1|15474.6|15478.4|15476.9|15478.4|15476.9|15476.4|15474.6|56
1651216970000|2022-04-29 07:22:50|15479.4|15477.9|15479.4|15477.9|15479.4|15477.9|15478.4|15476.9|69
1651216980000|2022-04-29 07:23:00|15480.4|15478.9|15481.4|15479.9|15481.7|15479.9|15480.4|15478.9|44
1651216990000|2022-04-29 07:23:10|15482|15480.5|15483.4|15481.9|15483.4|15481.9|15482|15480.5|45
1651217000000|2022-04-29 07:23:20|15484.4|15482.9|15484.4|15481.9|15484.4|15482.9|15483.4|15481.9|85
1651217010000|2022-04-29 07:23:30|15483.4|15482.9|15485.4|15483.9|15485.4|15483.9|15483.4|15481.7|101
1651217020000|2022-04-29 07:23:40|15485.1|15483.6|15484.4|15482.9|15485.4|15483.9|15484.4|15482.9|55
1651217030000|2022-04-29 07:23:50|15485.4|15483.9|15484.4|15482.9|15485.4|15483.9|15484.4|15482.9|70
1651217040000|2022-04-29 07:24:00|15483.4|15481.9|15484.4|15482.9|15485.4|15483.9|15483.4|15481.9|104
1651217050000|2022-04-29 07:24:10|15483.4|15481.9|15481.4|15479.9|15483.4|15481.9|15481.4|15479.9|181
1651217060000|2022-04-29 07:24:20|15480.4|15478.9|15482.4|15480.9|15483.1|15481.6|15480.4|15478.9|68
1651217070000|2022-04-29 07:24:30|15481.4|15479.9|15480.4|15478.9|15481.4|15480.9|15480.4|15478.9|46
1651217080000|2022-04-29 07:24:40|15481.4|15479.9|15482.4|15480.9|15482.4|15480.9|15480.4|15479.9|7
1651217090000|2022-04-29 07:24:50|15483.4|15481.9|15483.4|15481.9|15484.4|15482.9|15482.4|15480.9|168
1651217100000|2022-04-29 07:25:00|15484.4|15482.9|15487.4|15485.9|15488.4|15486.9|15484.4|15482.9|63
1651217110000|2022-04-29 07:25:10|15488.4|15486.9|15488.4|15486.9|15489.4|15487.9|15487.4|15485.9|159
1651217120000|2022-04-29 07:25:20|15488.8|15487.3|15490.4|15488.9|15490.4|15488.9|15488.4|15486.9|90
1651217130000|2022-04-29 07:25:30|15489.7|15488.2|15489.4|15487.9|15490.4|15488.9|15489.4|15487.9|58
1651217140000|2022-04-29 07:25:40|15490.4|15486.9|15488.4|15486.9|15490.4|15487.9|15487.4|15485.9|67
1651217150000|2022-04-29 07:25:50|15488|15486.5|15488.4|15486.9|15488.7|15486.9|15487.4|15485.9|42
1651217160000|2022-04-29 07:26:00|15487.4|15485.9|15488.4|15486.9|15489.4|15487.9|15487.4|15485.9|65
1651217170000|2022-04-29 07:26:10|15489.4|15487.9|15489.4|15487.9|15490|15488.5|15488.4|15486.9|38
1651217180000|2022-04-29 07:26:20|15488.4|15486.9|15488.4|15486.9|15488.7|15486.9|15488.4|15485.9|12
1651217190000|2022-04-29 07:26:30|15487.4|15485.9|15485.4|15483.9|15487.4|15485.9|15484.4|15482.9|87
1651217200000|2022-04-29 07:26:40|15485.1|15483.6|15485.4|15482.9|15487.4|15485.9|15485.1|15482.9|101
1651217210000|2022-04-29 07:26:50|15486.4|15483.9|15486.4|15484.9|15487.4|15485.9|15485.4|15483.9|221
1651217220000|2022-04-29 07:27:00|15487.4|15485.3|15488.4|15486.9|15489.4|15487.9|15486.4|15485.3|34
1651217230000|2022-04-29 07:27:10|15487.4|15485.9|15491.4|15489.9|15491.4|15489.9|15487.4|15485.9|53
1651217240000|2022-04-29 07:27:20|15491.1|15488.9|15492.4|15490.9|15492.4|15490.9|15491.1|15488.9|54
1651217250000|2022-04-29 07:27:30|15493.4|15489.9|15490.4|15488.9|15493.4|15489.9|15490.4|15488.9|166
1651217260000|2022-04-29 07:27:40|15491.4|15489.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|33
1651217270000|2022-04-29 07:27:50|15490.4|15488.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|40
1651217280000|2022-04-29 07:28:00|15490.4|15488.9|15488.4|15486.9|15490.4|15488.9|15488.4|15486.9|98
1651217290000|2022-04-29 07:28:10|15488.8|15487.3|15490.4|15487.9|15491.4|15489.9|15488.8|15487.3|96
1651217300000|2022-04-29 07:28:20|15489.4|15488.9|15490.4|15488.9|15491.7|15489.9|15489.4|15487.9|67
1651217310000|2022-04-29 07:28:30|15490.1|15487.9|15491.4|15489.9|15491.4|15489.9|15490.1|15487.9|53
1651217320000|2022-04-29 07:28:40|15490.4|15488.9|15490.4|15488.9|15491.4|15489.9|15490.4|15487.9|9
1651217330000|2022-04-29 07:28:50|15489.4|15487.9|15489.4|15487.9|15490.4|15488.2|15488.4|15486.9|38
1651217340000|2022-04-29 07:29:00|15490.4|15488.9|15491.4|15489.9|15491.4|15489.9|15490.4|15488.9|72
1651217350000|2022-04-29 07:29:10|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|19
1651217360000|2022-04-29 07:29:20|15491.4|15489.9|15490.4|15488.9|15491.4|15489.9|15489.4|15487.9|78
1651217370000|2022-04-29 07:29:30|||||||||1
1651217380000|2022-04-29 07:29:40|15491.4|15489.9|15491.4|15488.9|15491.4|15489.9|15490.4|15488.9|13
1651217390000|2022-04-29 07:29:50|15490.4|15489.3|15491.4|15489.9|15492.4|15490.9|15490.4|15489.3|131
1651217400000|2022-04-29 07:30:00|||||||||107
1651217410000|2022-04-29 07:30:10|15491|15489.5|15488.4|15486.9|15491.7|15489.5|15488.4|15486.9|107
1651217420000|2022-04-29 07:30:20|15487.4|15485.9|15487.4|15485.9|15487.4|15485.9|15486.4|15484.9|95
1651217430000|2022-04-29 07:30:30|15488.4|15486.9|15489.4|15487.9|15489.4|15487.9|15488.1|15485.9|121
1651217440000|2022-04-29 07:30:40|15490.4|15488.9|15489.4|15487.9|15490.4|15488.9|15489.4|15486.9|87
1651217450000|2022-04-29 07:30:50|15490.4|15488.9|15490.4|15488.9|15490.4|15488.9|15489.4|15487.9|44
1651217460000|2022-04-29 07:31:00|15489.8|15488.3|15490.4|15488.9|15491.4|15489.9|15489.4|15487.9|135
1651217470000|2022-04-29 07:31:10|15491.4|15489.9|15488.4|15486.9|15491.7|15489.9|15488.4|15486.9|131
1651217480000|2022-04-29 07:31:20|15489.1|15487.6|15489.4|15487.9|15489.4|15487.9|15489.1|15487.6|90
1651217490000|2022-04-29 07:31:30|15488.4|15486.9|15486.4|15484.9|15489.4|15487.9|15486.4|15484.9|58
1651217500000|2022-04-29 07:31:40|15485.7|15483.2|15483.4|15481.9|15485.7|15483.3|15483.4|15481.9|118
1651217510000|2022-04-29 07:31:50|15483|15480.9|15480.4|15478.9|15483.4|15481.9|15480.4|15478.9|174
1651217520000|2022-04-29 07:32:00|15479.4|15477.9|15481.4|15479.9|15481.4|15479.9|15479.4|15477.9|59
1651217530000|2022-04-29 07:32:10|15480.4|15478.9|15482.4|15480.9|15482.4|15480.9|15480.4|15478.9|122
1651217540000|2022-04-29 07:32:20|15483.4|15481.9|15483.4|15481.9|15483.4|15481.9|15483.1|15480.9|73
1651217550000|2022-04-29 07:32:30|15482.4|15480.9|15482.4|15480.9|15483.4|15481.9|15482.4|15480.9|24
1651217560000|2022-04-29 07:32:40|15482|15480.5|15481.4|15479.9|15482.4|15480.5|15481.4|15479.9|16
1651217570000|2022-04-29 07:32:50|15482.4|15480.9|15481.4|15479.9|15482.4|15480.9|15481.4|15479.9|94
1651217580000|2022-04-29 07:33:00|15482.4|15480.9|15481.4|15479.9|15482.4|15480.9|15480.4|15478.9|81
1651217590000|2022-04-29 07:33:10|15480.4|15478.9|15481.4|15479.9|15481.4|15479.9|15480.4|15478.9|24
1651217600000|2022-04-29 07:33:20|15482.4|15480.9|15483.4|15481.9|15484.4|15482.9|15482.4|15480.9|61
1651217610000|2022-04-29 07:33:30|15484.4|15482.9|15483.4|15481.9|15484.7|15482.9|15483.4|15481.9|49
1651217620000|2022-04-29 07:33:40|15484.4|15481.6|15483.4|15481.9|15484.4|15482.9|15482.4|15480.9|51
1651217630000|2022-04-29 07:33:50|15483.8|15482.3|15484.4|15482.9|15484.4|15482.9|15483.8|15482.3|76
1651217640000|2022-04-29 07:34:00|15483.4|15481.9|15484.4|15482.9|15484.4|15482.9|15483.4|15481.9|40
1651217650000|2022-04-29 07:34:10|15483.4|15481.9|15484.4|15482.9|15484.4|15482.9|15483.4|15481.9|11
1651217660000|2022-04-29 07:34:20|15484|15482.5|15481.4|15479.9|15484|15482.5|15481.4|15479.9|66
1651217670000|2022-04-29 07:34:30|15482.4|15480.9|15483.4|15481.9|15484.4|15482.9|15482.4|15480.9|80
1651217680000|2022-04-29 07:34:40|15484.1|15482.6|15482.4|15480.9|15484.4|15482.6|15482.4|15480.9|33
1651217690000|2022-04-29 07:34:50|15483.4|15481.9|15483.4|15481.9|15483.7|15481.9|15482.4|15480.9|128
1651217700000|2022-04-29 07:35:00|15484|15482.5|15482.4|15480.9|15484|15482.5|15482.1|15479.9|37
1651217710000|2022-04-29 07:35:10|15482.8|15481.3|15482.4|15480.9|15482.8|15481.3|15482.1|15479.9|21
1651217720000|2022-04-29 07:35:20|15483.4|15481.9|15480.4|15478.9|15483.4|15481.9|15480.4|15478.6|33
1651217730000|2022-04-29 07:35:30|15479.4|15477.9|15480.4|15478.9|15482.4|15480.9|15479.4|15477.9|131
1651217740000|2022-04-29 07:35:40|15479.4|15477.9|15480.4|15478.9|15481.4|15479.9|15479.4|15477.9|83
1651217750000|2022-04-29 07:35:50|15481.4|15479.9|15483.4|15481.9|15484.1|15481.9|15481.4|15479.9|60
1651217760000|2022-04-29 07:36:00|15482.4|15480.9|15483.4|15481.9|15483.4|15481.9|15482.4|15480.9|52
1651217770000|2022-04-29 07:36:10|15482.4|15480.9|15485.4|15483.9|15485.4|15483.9|15482.4|15480.9|85
1651217780000|2022-04-29 07:36:20|15484.4|15482.9|15485.4|15483.9|15485.4|15483.9|15484.4|15482.9|95
1651217790000|2022-04-29 07:36:30|15484.4|15482.9|15486.4|15484.9|15486.4|15484.9|15484.4|15482.9|29
1651217800000|2022-04-29 07:36:40|15487.4|15485.9|15482.4|15480.9|15487.4|15485.9|15482.4|15480.9|69
1651217810000|2022-04-29 07:36:50|15481.4|15479.9|15482.4|15480.9|15483.4|15481.9|15481.4|15479.9|34
1651217820000|2022-04-29 07:37:00|15483.4|15481.9|15483.1|15480.6|15483.4|15481.9|15482.4|15480.6|36
1651217830000|2022-04-29 07:37:10|15483.4|15481.9|15481.4|15479.9|15483.4|15481.9|15481.4|15479.9|33
1651217840000|2022-04-29 07:37:20|15482.4|15480.9|15480.8|15479.3|15482.4|15480.9|15480.4|15478.9|63
1651217850000|2022-04-29 07:37:30|15479.4|15477.9|15480.4|15478.9|15481.4|15479.9|15479.4|15477.9|61
1651217860000|2022-04-29 07:37:40|15479.7|15477.9|15478.4|15476.9|15480.4|15478.9|15477.1|15474.9|63
1651217870000|2022-04-29 07:37:50|15477.4|15475.9|15476.7|15475.2|15478.4|15476.9|15475.4|15473.9|102
1651217880000|2022-04-29 07:38:00|15476.4|15474.9|15477.4|15475.9|15477.4|15475.9|15476.4|15474.9|119
1651217890000|2022-04-29 07:38:10|15478.4|15474.9|15477.4|15475.9|15478.4|15476.9|15477.4|15474.9|244
1651217900000|2022-04-29 07:38:20|15478.4|15476.9|15478.4|15476.9|15480.4|15478.9|15478.4|15476.9|59
1651217910000|2022-04-29 07:38:30|15479.4|15477.9|15479.4|15477.9|15480.4|15478.9|15479.4|15477.9|25
1651217920000|2022-04-29 07:38:40|15480.4|15478.9|15478.4|15476.9|15480.4|15478.9|15478.4|15476.9|19
1651217940000|2022-04-29 07:39:00|15478.8|15477.3|15478.4|15476.9|15479.4|15477.9|15478.4|15476.9|26
1651217950000|2022-04-29 07:39:10|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|15477.4|15475.9|33
1651217960000|2022-04-29 07:39:20|15478.4|15476.9|15477.4|15475.9|15478.4|15476.9|15477.4|15475.9|32
1651217970000|2022-04-29 07:39:30|15476.4|15474.9|15473.4|15471.9|15477.4|15475.9|15473.4|15471.9|148
1651217980000|2022-04-29 07:39:40|15472.4|15470.9|15472.4|15470.9|15473.4|15471.9|15472.4|15470.9|58
1651217990000|2022-04-29 07:39:50|15471.4|15469.9|15473.4|15471.9|15473.4|15471.9|15471.4|15469.9|150
1651218000000|2022-04-29 07:40:00|15472.4|15470.9|15473.4|15471.9|15473.4|15471.9|15472.4|15470.9|44
1651218010000|2022-04-29 07:40:10|15472.8|15471.3|15472.4|15470.9|15473.4|15471.9|15471.4|15469.9|85
1651218020000|2022-04-29 07:40:20|15473.4|15471.9|15472.4|15470.9|15474.7|15472.9|15472.4|15470.9|191
1651218030000|2022-04-29 07:40:30|15473.4|15471.9|15474.4|15471.9|15474.7|15472.9|15472.4|15470.9|90
1651218040000|2022-04-29 07:40:40|15474.1|15472.6|15474.4|15472.9|15474.7|15472.9|15473.4|15471.9|77
1651218050000|2022-04-29 07:40:50|15473.8|15472.3|15472.4|15470.9|15473.8|15472.3|15471.4|15469.9|271
1651218060000|2022-04-29 07:41:00|15471.4|15469.9|15474.4|15472.9|15474.8|15473.3|15471.4|15469.9|199
1651218070000|2022-04-29 07:41:10|15475.4|15473.9|15475.4|15472.9|15475.4|15473.9|15474.4|15472.9|28
1651218080000|2022-04-29 07:41:20|15475.1|15473.6|15477.4|15475.9|15478.4|15476.9|15474.4|15472.9|120
1651218090000|2022-04-29 07:41:30|15476.4|15474.9|15476.4|15474.9|15477.4|15475.9|15476.4|15474.6|74
1651218100000|2022-04-29 07:41:40|15475.4|15473.9|15476.4|15474.9|15476.4|15474.9|15475.4|15473.9|79
1651218110000|2022-04-29 07:41:50|15477.4|15475.9|15478.4|15475.9|15478.4|15476.9|15477.4|15475.9|16
1651218120000|2022-04-29 07:42:00|15477.4|15474.9|15476.4|15474.9|15477.4|15474.9|15476.4|15474.9|21
1651218130000|2022-04-29 07:42:10|15475.4|15473.9|15474.4|15472.9|15475.4|15473.9|15474.4|15472.9|19
1651218140000|2022-04-29 07:42:20|15475.4|15473.9|15470.4|15468.9|15475.4|15473.9|15470.4|15468.9|221
1651218150000|2022-04-29 07:42:30|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15469.4|15467.9|84
1651218160000|2022-04-29 07:42:40|15470.4|15468.9|15472.4|15470.9|15473.4|15471.9|15470.4|15468.9|409
1651218170000|2022-04-29 07:42:50|15471.4|15469.9|15470.4|15468.9|15472.4|15470.9|15470.4|15468.9|118
1651218180000|2022-04-29 07:43:00|15469.4|15467.9|15469.4|15467.9|15470.7|15468.9|15468.4|15466.9|82
1651218190000|2022-04-29 07:43:10|15470.4|15468.9|15469.4|15467.9|15470.4|15468.9|15469.4|15467.9|56
1651218200000|2022-04-29 07:43:20|15469.8|15468.3|15472.4|15470.9|15472.4|15470.9|15469.8|15468.3|121
1651218210000|2022-04-29 07:43:30|15471.4|15469.9|15473.4|15471.9|15474.4|15472.9|15471.4|15469.9|146
1651218220000|2022-04-29 07:43:40|15473.8|15472.3|15474.4|15472.9|15475.4|15473.9|15473.4|15471.9|117
1651218230000|2022-04-29 07:43:50|15474.8|15473.3|15475.4|15473.9|15475.4|15473.9|15474.4|15472.9|130
1651218240000|2022-04-29 07:44:00|15477.4|15475.9|15477.4|15475.9|15478.4|15476.9|15476.4|15474.9|274
1651218250000|2022-04-29 07:44:10|15477|15475.5|15477.4|15475.9|15477.4|15475.9|15477|15474.9|51
1651218260000|2022-04-29 07:44:20|15477.7|15475.2|15476.4|15474.9|15477.7|15475.2|15476.4|15474.9|33
1651218270000|2022-04-29 07:44:30|15477.1|15474.6|15479.4|15477.9|15479.4|15477.9|15476.4|15474.6|53
1651218280000|2022-04-29 07:44:40|15479|15477.5|15479.4|15477.9|15479.4|15477.9|15478.4|15476.9|89
1651218290000|2022-04-29 07:44:50|15480.4|15478.2|15479.4|15476.9|15480.7|15478.9|15479.4|15476.9|92
1651218300000|2022-04-29 07:45:00|15478.4|15477.9|15481.4|15479.9|15482.4|15480.9|15478.4|15477.9|55
1651218310000|2022-04-29 07:45:10|15482|15480.5|15482.4|15480.9|15482.4|15480.9|15482|15480.5|13
1651218320000|2022-04-29 07:45:20|15483.4|15481.9|15482.4|15480.9|15483.4|15481.9|15482.4|15480.9|64
1651218330000|2022-04-29 07:45:30|15483.4|15481.9|15483.4|15481.9|15483.4|15481.9|15483.4|15481.9|74
1651218340000|2022-04-29 07:45:40|15484.4|15482.9|15482.4|15480.9|15484.4|15482.9|15482.4|15480.9|67
1651218350000|2022-04-29 07:45:50|15483.4|15479.9|15481.4|15479.9|15483.4|15480.9|15481.4|15479.9|97
1651218360000|2022-04-29 07:46:00|15482.4|15480.9|15479.4|15477.9|15482.4|15480.9|15479.4|15477.9|105
1651218370000|2022-04-29 07:46:10|15478.4|15476.9|15478.4|15476.9|15478.4|15476.9|15477.4|15475.9|77
1651218380000|2022-04-29 07:46:20|15477.4|15475.9|15478.4|15476.9|15478.4|15476.9|15477.4|15475.9|49
1651218390000|2022-04-29 07:46:30|15479.4|15477.9|15480.4|15478.9|15480.4|15478.9|15478.4|15476.9|131
1651218400000|2022-04-29 07:46:40|15479.4|15477.9|15479.4|15476.9|15480.4|15478.9|15479.4|15476.9|23
1651218410000|2022-04-29 07:46:50|15478.4|15477.9|15478.4|15476.9|15478.4|15477.9|15478.4|15476.9|3
1651218420000|2022-04-29 07:47:00|15477.7|15476.2|15480.4|15478.9|15480.4|15478.9|15477.4|15475.9|72
1651218430000|2022-04-29 07:47:10|15479.4|15477.9|15478.4|15476.9|15480.4|15478.9|15478.4|15476.9|34
1651218440000|2022-04-29 07:47:20|15479|15477.5|15480.4|15478.9|15480.4|15478.9|15479|15477.5|18
1651218450000|2022-04-29 07:47:30|15481.4|15479.6|15481.4|15479.9|15481.4|15479.9|15481.1|15479.6|34
1651218460000|2022-04-29 07:47:40|15482.7|15480.2|15481.4|15479.9|15482.7|15480.2|15481.4|15479.9|19
1651218470000|2022-04-29 07:47:50|15480.4|15478.9|15479.4|15477.9|15480.7|15478.9|15479.4|15477.9|78
1651218480000|2022-04-29 07:48:00|15479.7|15477.2|15480.4|15478.9|15480.4|15478.9|15477.4|15475.9|122
1651218490000|2022-04-29 07:48:10|15481.4|15479.9|15480.4|15478.9|15481.4|15479.9|15480.4|15478.9|127
1651218500000|2022-04-29 07:48:20|15479.4|15477.9|15480.4|15478.9|15480.4|15478.9|15479.4|15477.9|36
1651218510000|2022-04-29 07:48:30|15481.4|15479.9|15481.4|15479.9|15482.4|15480.9|15481.4|15478.9|39
1651218520000|2022-04-29 07:48:40|15480.4|15478.9|15481.4|15479.9|15481.4|15479.9|15480.4|15478.9|56
1651218530000|2022-04-29 07:48:50|15480.8|15479.3|15481.4|15479.9|15481.4|15479.9|15480.4|15478.9|113
1651218540000|2022-04-29 07:49:00|15481.1|15478.6|15481.4|15479.9|15481.4|15479.9|15480.4|15478.2|95
1651218550000|2022-04-29 07:49:10|15482.4|15480.9|15481.4|15479.9|15482.4|15480.9|15481.4|15479.9|66
1651218560000|2022-04-29 07:49:20|15479.4|15477.9|15481.4|15479.9|15482.4|15480.9|15479.4|15477.9|42
1651218570000|2022-04-29 07:49:30|15482|15480.5|15479.4|15477.9|15482.4|15480.9|15479.4|15477.9|63
1651218580000|2022-04-29 07:49:40|15478.4|15476.9|15477.4|15475.9|15478.4|15476.9|15477.4|15475.9|114
1651218590000|2022-04-29 07:49:50|15476.4|15474.9|15475.4|15473.9|15476.4|15474.9|15475.4|15473.9|35
1651218600000|2022-04-29 07:50:00|15474.4|15472.9|15476.4|15473.9|15476.4|15474.3|15474.4|15472.9|55
1651218610000|2022-04-29 07:50:10|15475.4|15474.9|15476.4|15474.9|15476.4|15474.9|15475.4|15473.9|123
1651218620000|2022-04-29 07:50:20|15477.4|15475.9|15476.4|15474.9|15477.4|15475.9|15476.4|15474.6|54
1651218630000|2022-04-29 07:50:30|15475.4|15473.9|15474.4|15472.9|15476.4|15474.9|15474.4|15472.9|64
1651218640000|2022-04-29 07:50:40|15475.4|15473.9|15474.4|15472.9|15476.4|15474.9|15474.4|15472.9|79
1651218650000|2022-04-29 07:50:50|15474.8|15473.3|15476.4|15474.9|15476.4|15474.9|15474.8|15473.3|208
1651218660000|2022-04-29 07:51:00|15477.4|15473.9|15476.4|15474.9|15477.4|15475.9|15476.4|15473.9|42
1651218670000|2022-04-29 07:51:10|15475.4|15473.9|15476.4|15474.9|15476.4|15474.9|15475.4|15473.9|52
1651218680000|2022-04-29 07:51:20|||||||||29
1651218690000|2022-04-29 07:51:30|15475.4|15473.9|15476.4|15474.9|15477.4|15475.9|15475.4|15473.9|49
1651218700000|2022-04-29 07:51:40|15477.4|15475.9|15477.4|15474.9|15477.4|15475.9|15476.4|15474.9|16
1651218710000|2022-04-29 07:51:50|15477.1|15475.6|15479.4|15477.9|15479.4|15477.9|15477.1|15475.6|92
1651218720000|2022-04-29 07:52:00|15480.4|15478.9|15480.4|15477.9|15481.4|15479.9|15479.4|15477.9|56
1651218730000|2022-04-29 07:52:10|15480.1|15478.9|15481.4|15479.9|15481.4|15479.9|15480.1|15478.6|48
1651218740000|2022-04-29 07:52:20|15481.1|15478.9|15482.1|15480.6|15482.4|15480.9|15481.1|15478.9|9
1651218750000|2022-04-29 07:52:30|15482.4|15480.9|15484.4|15482.9|15484.4|15482.9|15481.4|15479.9|100
1651218760000|2022-04-29 07:52:40|15483.4|15481.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|179
1651218770000|2022-04-29 07:52:50|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15481.4|15479.6|330
1651218780000|2022-04-29 07:53:00|15484.4|15482.9|15483.4|15481.9|15484.7|15482.9|15483.4|15481.9|410
1651218790000|2022-04-29 07:53:10|15482.4|15480.9|15479.4|15477.9|15483.4|15481.9|15479.4|15477.9|245
1651218800000|2022-04-29 07:53:20|15480.4|15478.9|15483.4|15481.9|15483.4|15481.9|15480.4|15478.9|212
1651218810000|2022-04-29 07:53:30|15483.7|15481.2|15482.4|15480.9|15483.7|15481.9|15482.4|15480.9|119
1651218820000|2022-04-29 07:53:40|15483|15481.5|15485.4|15483.9|15485.7|15483.9|15483|15481.5|106
1651218830000|2022-04-29 07:53:50|15484.4|15482.9|15483.4|15481.9|15485.4|15483.9|15483.4|15481.9|167
1651218840000|2022-04-29 07:54:00|15484.4|15482.9|15484.4|15482.9|15485.7|15483.9|15484.4|15482.6|83
1651218850000|2022-04-29 07:54:10|15483.4|15481.9|15482.4|15480.9|15484.4|15482.9|15482.4|15480.9|118
1651218860000|2022-04-29 07:54:20|15483.4|15481.9|15483.4|15481.9|15483.4|15481.9|15482.4|15480.9|66
1651218870000|2022-04-29 07:54:30|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|15483.4|15481.9|163
1651218880000|2022-04-29 07:54:40|15483.7|15482.2|15483.4|15481.9|15483.7|15482.2|15483.4|15481.9|149
1651218890000|2022-04-29 07:54:50|15484.1|15481.6|15484.4|15482.9|15484.4|15482.9|15483.4|15481.6|32
1651218900000|2022-04-29 07:55:00||15481.9||15482.9||15482.9||15481.9|82
1651218910000|2022-04-29 07:55:10|15485.4|15483.9|15484.4|15482.9|15485.4|15483.9|15483.4|15481.9|72
1651218920000|2022-04-29 07:55:20|15484|15482.5|15483.4|15481.9|15484|15482.5|15483.4|15481.9|33
1651218930000|2022-04-29 07:55:30|15482.4|15480.9|15483.4|15481.9|15483.7|15481.9|15482.4|15480.9|127
1651218940000|2022-04-29 07:55:40|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|36
1651218950000|2022-04-29 07:55:50|15485.4|15483.9|15485.4|15483.9|15485.4|15483.9|15484.4|15482.9|34
1651218960000|2022-04-29 07:56:00|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|37
1651218970000|2022-04-29 07:56:10|15483|15481.5|15482.4|15480.9|15483|15481.5|15482.4|15479.9|46
1651218980000|2022-04-29 07:56:20|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|15481.4|15479.9|12
1651218990000|2022-04-29 07:56:30|15481.7|15480.2|15481.4|15479.9|15481.7|15480.2|15481.4|15479.9|35
1651219000000|2022-04-29 07:56:40|15481.1|15478.9|15481.4|15479.9|15481.4|15479.9|15480.4|15478.6|148
1651219010000|2022-04-29 07:56:50|||||||||377
1651219020000|2022-04-29 07:57:00|15481.8|15480.3|15483.4|15481.9|15483.4|15481.9|15481.8|15479.9|333
1651219030000|2022-04-29 07:57:10|15484.4|15482.9|15484.4|15482.9|15484.7|15482.9|15484.4|15482.2|52
1651219040000|2022-04-29 07:57:20|15483.4|15481.9|15483.4|15481.9|15483.4|15482.9|15483.4|15481.9|8
1651219050000|2022-04-29 07:57:30|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|54
1651219060000|2022-04-29 07:57:40|15484.4|15482.9|15483.4|15481.9|15484.4|15482.9|15483.4|15481.9|24
1651219070000|2022-04-29 07:57:50|||||||||11
1651219080000|2022-04-29 07:58:00|15483.1|15481.6|15483.4|15481.9|15483.4|15481.9|15483.1|15481.6|19
1651219100000|2022-04-29 07:58:20|15484.4|15482.9|15485.4|15482.9|15485.4|15482.9|15484.4|15482.9|23
1651219110000|2022-04-29 07:58:30|15485.1|15483.6|15484.4|15482.9|15485.4|15483.9|15484.4|15482.9|109
1651219120000|2022-04-29 07:58:40|15483.4|15481.9|15483.4|15481.9|15484.4|15481.9|15483.4|15481.9|89
1651219130000|2022-04-29 07:58:50|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|15484.4|15482.9|101
1651219140000|2022-04-29 07:59:00|15484.7|15483.2|15484.7|15483.2|15484.7|15483.2|15483.7|15482.2|54
1651219150000|2022-04-29 07:59:10|15485.7|15484.2|15485.7|15484.2|15486.7|15485.2|15485.7|15483.2|157
1651219160000|2022-04-29 07:59:20|15486.7|15485.2|15485.7|15484.2|15486.7|15485.2|15485.7|15484.2|19
1651219170000|2022-04-29 07:59:30|||||||||1
1651219180000|2022-04-29 07:59:40|||||||||7
1651219190000|2022-04-29 07:59:50|||||||||1
1651219200000|2022-04-29 08:00:00|15486.7|15485.2|15476.7|15474.2|15486.7|15485.2|15476.4|15474.2|238
1651219210000|2022-04-29 08:00:10|15477|15475.2|15479.7|15478.2|15480.7|15478.2|15477|15475.2|196
1651219220000|2022-04-29 08:00:20|15478.7|15477.2|15478.7|15476.2|15479.7|15477.9|15477.5|15476|208
1651219230000|2022-04-29 08:00:30|15477.7|15477.2|15477|15475.5|15478.7|15477.2|15476.7|15475.2|25
1651219240000|2022-04-29 08:00:40|15477.7|15475.2|15479|15476.5|15479|15477.2|15477.7|15475.2|71
1651219250000|2022-04-29 08:00:50|15478.7|15476.2|15478.7|15476.2|15478.7|15477.2|15477.7|15476.2|21
1651219260000|2022-04-29 08:01:00|15478.1|15476.6|15476.7|15475.2|15478.7|15477.2|15476.7|15475.2|146
1651219270000|2022-04-29 08:01:10|15477.7|15476.2|15477.7|15476.2|15479.7|15478.2|15477.7|15476.2|109
1651219280000|2022-04-29 08:01:20|15478.7|15477.2|15478.7|15477.2|15478.7|15477.2|15477.7|15475.9|12
1651219290000|2022-04-29 08:01:30|15479.7|15478.2|15477.7|15476.2|15479.7|15478.2|15477.7|15476.2|61
1651219300000|2022-04-29 08:01:40|15478.7|15476.9|15479.7|15478.2|15479.7|15478.2|15478.4|15476.9|12
1651219310000|2022-04-29 08:01:50|15478.7|15477.2|15480.7|15479.2|15480.7|15479.2|15478.7|15477.2|50
1651219320000|2022-04-29 08:02:00|15481.7|15480.2|15484.7|15483.2|15484.7|15483.2|15481.7|15480.2|79
1651219330000|2022-04-29 08:02:10|15485.7|15484.2|15484.7|15483.2|15485.7|15484.2|15484.7|15483.2|27
1651219340000|2022-04-29 08:02:20|15485.7|15484.2|15486.7|15485.2|15486.7|15485.2|15485.7|15484.2|41
1651219350000|2022-04-29 08:02:30|15485.7|15484.2|15485.7|15484.2|15487|15485.2|15485.7|15483.9|48
1651219360000|2022-04-29 08:02:40|15486.7|15485.2|15486.7|15485.2|15486.7|15485.2|15486.7|15485.2|6
1651219370000|2022-04-29 08:02:50|15485.7|15484.2|15485.7|15484.2|15487|15484.5|15485.7|15483.9|9
1651219380000|2022-04-29 08:03:00|15484.7|15483.2|15486.7|15485.2|15486.7|15485.2|15484.7|15483.2|99
1651219390000|2022-04-29 08:03:10|15487.7|15486.2|15486.7|15485.2|15487.7|15486.2|15486.7|15484.9|92
1651219400000|2022-04-29 08:03:20|15485.7|15484.2|15485.7|15484.2|15485.7|15484.2|15485.7|15484.2|51
1651219410000|2022-04-29 08:03:30|15485.4|15483.2|15486.7|15485.2|15487.7|15486.2|15485.4|15483.2|40
1651219420000|2022-04-29 08:03:40|15486.1|15484.6|15485.7|15484.2|15486.1|15484.6|15485.7|15484.2|25
1651219430000|2022-04-29 08:03:50|15485.4|15483.9|15483.7|15482.2|15485.7|15483.9|15483.7|15482.2|143
1651219440000|2022-04-29 08:04:00|15484.7|15483.2|15484.7|15483.2|15484.7|15483.2|15484.7|15483.2|45
1651219450000|2022-04-29 08:04:10|||||||||12
1651219460000|2022-04-29 08:04:20|15485.7|15484.2|15485.7|15484.2|15486.7|15485.2|15485.7|15484.2|124
1651219470000|2022-04-29 08:04:30|15486.3|15484.8|15487.7|15485.2|15487.7|15486.2|15486.3|15484.8|52
1651219480000|2022-04-29 08:04:40|15486.7|15485.6|15487.7|15486.2|15487.7|15486.2|15486.7|15485.2|38
1651219490000|2022-04-29 08:04:50|||||||||4
1651219500000|2022-04-29 08:05:00|15487.4|15485.9|15487.7|15486.2|15487.7|15486.2|15487.4|15485.9|94
1651219510000|2022-04-29 08:05:10|15488|15485.2|15487.7|15486.2|15488|15486.2|15486.7|15485.2|163
1651219520000|2022-04-29 08:05:20|15486.7|15485.2|15485.7|15484.2|15487.7|15486.2|15485.7|15484.2|88
1651219530000|2022-04-29 08:05:30|15486.7|15485.2|15486.4|15483.9|15487|15485.2|15485.7|15483.9|83
1651219540000|2022-04-29 08:05:40|15486.7|15484.2|15486.7|15485.2|15486.7|15485.2|15485.7|15484.2|94
1651219550000|2022-04-29 08:05:50|15487.7|15486.2|15486.7|15485.2|15488.7|15487.2|15486.7|15485.2|181
1651219560000|2022-04-29 08:06:00|15487.7|15486.2|15487.7|15486.2|15488|15486.2|15486.7|15485.2|157
1651219570000|2022-04-29 08:06:10|15488|15485.5|15485.7|15484.2|15488|15485.5|15485.7|15483.9|118
1651219580000|2022-04-29 08:06:20|15486|15483.5|15485.7|15484.2|15486|15484.2|15484.7|15483.2|24
1651219590000|2022-04-29 08:06:30|15487.7|15485.2|15483.7|15482.2|15487.7|15485.2|15483.7|15482.2|551
1651219600000|2022-04-29 08:06:40|15482.7|15481.2|15480.7|15479.2|15482.7|15481.2|15480.7|15479.2|78
1651219610000|2022-04-29 08:06:50|15480.1|15478.6|15477.7|15476.2|15480.7|15478.9|15477.7|15476.2|252
1651219620000|2022-04-29 08:07:00|15479.7|15477.2|15478.7|15477.2|15479.7|15477.2|15477.7|15476.2|60
1651219630000|2022-04-29 08:07:10|15479|15476.5|15478.7|15477.2|15479|15477.2|15478.4|15476.2|12
1651219640000|2022-04-29 08:07:20|15479.4|15476.9|15478.7|15477.2|15479.4|15477.2|15477.7|15476.2|15
1651219650000|2022-04-29 08:07:30|15478.1|15476.6|15478.7|15477.2|15479.7|15477.2|15477.7|15476.2|144
1651219660000|2022-04-29 08:07:40|15479.7|15478.2|15481.7|15479.2|15481.7|15480.2|15479.7|15478.2|82
1651219670000|2022-04-29 08:07:50|15480.7|15478.2|15478.7|15477.2|15480.7|15478.5|15478.7|15477.2|253
1651219680000|2022-04-29 08:08:00|15479.7|15478.2|15480.7|15479.2|15480.7|15479.2|15479.7|15478.2|177
1651219690000|2022-04-29 08:08:10|15481.7|15480.2|15481.7|15480.2|15482.7|15480.2|15480.7|15479.2|339
1651219700000|2022-04-29 08:08:20|15480.7|15479.2|15480.7|15478.2|15480.7|15479.2|15479.7|15478.2|147
1651219710000|2022-04-29 08:08:30|15479.7|15476.2|15475.7|15474.2|15479.7|15477.2|15475.5|15473.5|139
1651219720000|2022-04-29 08:08:40|15475.4|15473.2|15476.7|15475.2|15476.7|15475.2|15474.7|15472.9|131
1651219730000|2022-04-29 08:08:50|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|15477.7|15476.2|92
1651219740000|2022-04-29 08:09:00|15478.7|15477.2|15477.7|15476.2|15478.7|15477.2|15476.7|15475.2|107
1651219750000|2022-04-29 08:09:10|15476.7|15475.2|15479.7|15478.2|15479.7|15478.2|15476.7|15475.2|112
1651219760000|2022-04-29 08:09:20|15480.7|15479.2|15479.7|15478.2|15480.7|15479.2|15479.7|15478.2|149
1651219770000|2022-04-29 08:09:30|15478.7|15477.2|15478.4|15476.9|15478.7|15477.2|15478.4|15476.9|235
1651219780000|2022-04-29 08:09:40|15478.7|15477.2|15477.7|15476.2|15478.7|15477.2|15476.7|15475.2|100
1651219790000|2022-04-29 08:09:50|15478.7|15477.2|15478.7|15477.2|15479.7|15477.5|15477.7|15476.2|85
1651219800000|2022-04-29 08:10:00|15479.7|15478.2|15479.7|15478.2|15479.7|15478.2|15479.7|15478.2|20
1651219810000|2022-04-29 08:10:10|15480.7|15479.2|15479.7|15478.2|15480.7|15479.2|15479.7|15478.2|70
1651219820000|2022-04-29 08:10:20|15480.7|15479.2|15480.7|15479.2|15481.7|15480.2|15480.7|15479.2|121
1651219830000|2022-04-29 08:10:30|15481.7|15480.2|15483.7|15482.2|15483.7|15482.2|15481.7|15480.2|95
1651219840000|2022-04-29 08:10:40|15483.1|15481.6|15484.7|15483.2|15484.7|15483.2|15483.1|15481.6|43
1651219850000|2022-04-29 08:10:50|15485.7|15484.2|15485.7|15484.2|15485.7|15484.2|15484.7|15483.2|20
1651219860000|2022-04-29 08:11:00|15485.1|15483.6|15485.7|15483.2|15485.7|15484.2|15484.7|15483.2|71
1651219870000|2022-04-29 08:11:10|15484.7|15484.2|15485.7|15484.2|15486.7|15485.2|15484.7|15484.2|335
1651219880000|2022-04-29 08:11:20|15486.1|15484.6|15487.7|15486.2|15488|15486.2|15486.1|15484.2|87
1651219890000|2022-04-29 08:11:30|15488.7|15487.2|15488.7|15487.2|15488.7|15487.2|15488.4|15486.2|20
1651219900000|2022-04-29 08:11:40|15489.4|15486.9|15489.7|15488.2|15489.7|15488.2|15488.7|15486.9|33
1651219910000|2022-04-29 08:11:50|15488.7|15487.2|15485.7|15484.2|15489|15487.2|15485.7|15484.2|187
1651219920000|2022-04-29 08:12:00|15486.1|15484.6|15485.7|15484.2|15486.7|15485.2|15485.7|15484.2|45
1651219930000|2022-04-29 08:12:10|15486|15484.5|15485.7|15484.2|15487.7|15486.2|15485.7|15483.9|246
1651219940000|2022-04-29 08:12:20|15484.7|15483.2|15484.7|15482.2|15484.7|15483.2|15483.7|15481.9|140
1651219950000|2022-04-29 08:12:30|15484.4|15481.9|15481.7|15480.2|15484.4|15482.2|15481.7|15480.2|292
1651219960000|2022-04-29 08:12:40|15482.3|15480.8|15482.7|15481.2|15483.7|15481.6|15482.3|15480.8|38
1651219970000|2022-04-29 08:12:50|15483.7|15480.9|15483.7|15481.2|15483.7|15482.2|15482.7|15480.9|47
1651219980000|2022-04-29 08:13:00|15482.7|15482.2|15482.7|15481.2|15483.7|15482.2|15481.7|15479.9|458
1651219990000|2022-04-29 08:13:10|15483.4|15481.9|15481.7|15480.2|15485.2|15483.2|15480.7|15479.2|372
1651220000000|2022-04-29 08:13:20|15482.7|15481.2|15482.7|15481.2|15482.7|15481.2|15482.7|15481.2|153
1651220010000|2022-04-29 08:13:30|15481.7|15480.2|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|42
1651220020000|2022-04-29 08:13:40|15482.7|15481.2|15481.7|15480.2|15483|15481.2|15481.7|15480.2|136
1651220030000|2022-04-29 08:13:50|15482.7|15481.2|15482.7|15481.2|15482.7|15481.2|15482.7|15481.2|49
1651220040000|2022-04-29 08:14:00|15483.7|15482.2|15483.7|15482.2|15483.7|15482.2|15482.7|15480.9|31
1651220050000|2022-04-29 08:14:10|15484.4|15481.9|15483.7|15482.2|15484.4|15482.2|15482.7|15481.2|80
1651220060000|2022-04-29 08:14:20|15483.1|15481.6|15483.7|15481.2|15484|15482.2|15482.7|15481.2|180
1651220070000|2022-04-29 08:14:30|15484.4|15482.2|15484.7|15483.2|15484.7|15483.2|15484.4|15482.2|157
1651220080000|2022-04-29 08:14:40|15483.7|15482.2|15484.7|15483.2|15484.7|15483.2|15483.7|15482.2|33
1651220090000|2022-04-29 08:14:50|15484.4|15482.2|15485.7|15484.2|15486.7|15485.2|15484.4|15482.2|116
1651220100000|2022-04-29 08:15:00|15485.3|15483.8|15485.7|15483.2|15485.7|15484.2|15485|15482.9|152
1651220110000|2022-04-29 08:15:10|15485|15483.5|15484.7|15483.2|15485.7|15484.2|15484.7|15482.9|63
1651220120000|2022-04-29 08:15:20|15483.7|15482.2|15484.7|15483.2|15484.7|15483.2|15483.7|15482.2|50
1651220130000|2022-04-29 08:15:30|15485.3|15483.8|15481.7|15480.2|15485.7|15484.2|15481.4|15479.2|179
1651220140000|2022-04-29 08:15:40|15482.7|15481.2|15481.7|15480.2|15482.7|15481.2|15481.7|15480.2|83
1651220150000|2022-04-29 08:15:50|15480.7|15479.2|15481.7|15479.2|15482|15480.2|15480.7|15478.9|180
1651220160000|2022-04-29 08:16:00|15481|15479.5|15482.7|15481.2|15482.7|15481.2|15479.7|15477.9|148
1651220170000|2022-04-29 08:16:10|15481.7|15480.2|15480.7|15479.2|15481.7|15480.2|15480.7|15479.2|67
1651220180000|2022-04-29 08:16:20|15481.1|15479.6|15484.7|15483.2|15484.7|15483.2|15481.1|15479.6|86
1651220190000|2022-04-29 08:16:30|15485.7|15484.2|15486.7|15485.2|15486.7|15485.2|15485.7|15484.2|35
1651220200000|2022-04-29 08:16:40|15485.7|15484.2|15485.7|15484.2|15485.7|15484.2|15485.7|15484.2|8
1651220210000|2022-04-29 08:16:50|15484.7|15483.2|15484.7|15483.2|15485.7|15484.2|15484.7|15483.2|598
1651220220000|2022-04-29 08:17:00|15483.7|15482.2|15479.7|15478.2|15484.7|15483.2|15479.7|15478.2|207
1651220230000|2022-04-29 08:17:10|15479.1|15477.6|15478.7|15477.2|15479.7|15478.2|15478.7|15477.2|68
1651220240000|2022-04-29 08:17:20|15477.7|15476.2|15478.7|15477.2|15479.7|15477.5|15477.7|15476.2|118
1651220250000|2022-04-29 08:17:30|15477.7|15476.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476.2|237
1651220260000|2022-04-29 08:17:40|15477.7|15476.2|15480.7|15479.2|15480.7|15479.2|15477.7|15476.2|288
1651220270000|2022-04-29 08:17:50|15479.7|15478.2|15481.7|15480.2|15481.7|15480.2|15479.7|15478.2|186
1651220280000|2022-04-29 08:18:00|15481.4|15479.2|15481|15479.5|15482|15480.2|15480.7|15478.9|816
1651220290000|2022-04-29 08:18:10|15480.7|15479.2|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|53
1651220300000|2022-04-29 08:18:20|15482.7|15481.2|15481.7|15480.2|15482.7|15481.2|15481.7|15480.2|76
1651220310000|2022-04-29 08:18:30|15482.3|15480.8|15482.7|15481.2|15482.7|15481.2|15482.3|15480.8|573
1651220320000|2022-04-29 08:18:40|15483.7|15482.2|15483.3|15481.8|15484|15482.2|15482.7|15481.2|147
1651220330000|2022-04-29 08:18:50|15482.7|15481.2|15480.7|15479.2|15482.7|15481.2|15480.7|15479.2|393
1651220340000|2022-04-29 08:19:00|||||||||1
1651220350000|2022-04-29 08:19:10|15481.7|15479.4|15480.7|15479.2|15481.9|15480.2|15479.7|15478.2|144
1651220360000|2022-04-29 08:19:20|15479.7|15478.2|15478.7|15477.2|15479.7|15478.2|15477.7|15476.2|324
1651220370000|2022-04-29 08:19:30|15478.4|15476.9|15479.7|15478.2|15479.7|15478.2|15478.4|15476.9|99
1651220380000|2022-04-29 08:19:40|15480.7|15479.2|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|73
1651220390000|2022-04-29 08:19:50|||||||||12
1651220400000|2022-04-29 08:20:00|15482.7|15481.2|15482.7|15481.2|15483.7|15482.2|15482.3|15480.8|100
1651220410000|2022-04-29 08:20:10|15481.7|15480.2|15481.7|15480.2|15482.7|15481.2|15481.7|15480.2|13
1651220420000|2022-04-29 08:20:20|15482.7|15481.2|15479.7|15478.2|15482.7|15481.2|15479.7|15478.2|38
1651220430000|2022-04-29 08:20:30|15480.7|15479.2|15482.7|15481.2|15482.7|15481.2|15480.7|15479.2|192
1651220440000|2022-04-29 08:20:40|15482|15480.2|15481.7|15480.2|15482.7|15481.2|15481.7|15480.2|24
1651220450000|2022-04-29 08:20:50|15480.7|15479.2|15481.7|15480.2|15481.7|15480.2|15480.7|15479.2|183
1651220460000|2022-04-29 08:21:00|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|15479.7|15478.2|93
1651220470000|2022-04-29 08:21:10|15481.7|15480.2|15483.7|15482.2|15483.7|15482.2|15480.7|15479.2|186
1651220480000|2022-04-29 08:21:20||15481.2||15481.2||15481.2||15481.2|192
1651220490000|2022-04-29 08:21:30|15482.7|15482.2|15483.7|15482.2|15483.7|15482.2|15482.7|15481.2|127
1651220500000|2022-04-29 08:21:40|15482.7|15481.2|15480.7|15479.2|15482.7|15481.2|15480.7|15479.2|75
1651220510000|2022-04-29 08:21:50|15481.1|15479.6|15481.7|15480.2|15482|15480.2|15480.7|15479.2|108
1651220520000|2022-04-29 08:22:00|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|15480.7|15479.2|15
1651220530000|2022-04-29 08:22:10|15481.1|15479.6|15480.7|15479.2|15481.7|15480.2|15480.7|15479.2|114
1651220540000|2022-04-29 08:22:20|15481.3|15479.8|15482.7|15481.2|15482.7|15481.2|15481.3|15479.8|146
1651220550000|2022-04-29 08:22:30|15483.7|15482.2|15483.7|15482.2|15483.7|15482.2|15482.7|15481.2|70
1651220560000|2022-04-29 08:22:40|15484.7|15483.2|15484.7|15482.2|15484.7|15483.2|15483.7|15481.9|79
1651220570000|2022-04-29 08:22:50|15483.7|15483.2|15483.7|15482.2|15484.7|15483.2|15483.7|15482.2|331
1651220580000|2022-04-29 08:23:00|15483|15481.5|15482.7|15481.2|15483|15481.5|15482.7|15481.2|59
1651220590000|2022-04-29 08:23:10|15483.7|15482.2|15485.7|15484.2|15485.7|15484.2|15482.7|15481.2|82
1651220600000|2022-04-29 08:23:20|15486.7|15485.2|15486.7|15485.2|15486.7|15485.2|15486.7|15485.2|35
1651220610000|2022-04-29 08:23:30|15485.7|15484.2|15486.7|15485.2|15487.7|15486.2|15485.7|15484.2|47
1651220620000|2022-04-29 08:23:40|15487.7|15485.8|15485.7|15484.2|15488|15486.2|15484.7|15483.2|184
1651220630000|2022-04-29 08:23:50|15484.7|15483.2|15485.7|15484.2|15486.7|15485.2|15484.7|15483.2|290
1651220640000|2022-04-29 08:24:00|15484.7|15483.2|15484.7|15483.2|15484.7|15483.2|15483.7|15482.2|119
1651220650000|2022-04-29 08:24:10|15485.7|15484.2|15485.7|15484.2|15487|15485.5|15485.7|15484.2|354
1651220660000|2022-04-29 08:24:20|15484.7|15483.2|15485.7|15484.2|15485.7|15484.2|15484.7|15483.2|117
1651220670000|2022-04-29 08:24:30|15486.7|15485.2|15486.7|15485.2|15487.7|15486.2|15486.7|15484.9|335
1651220680000|2022-04-29 08:24:40|15487.4|15484.9|15486.7|15485.2|15487.7|15486.2|15486.7|15484.9|107
1651220690000|2022-04-29 08:24:50|15485.7|15484.2|15485.7|15484.2|15485.7|15484.2|15485.7|15484.2|101
1651220700000|2022-04-29 08:25:00|15486.7|15485.2|15488.7|15487.2|15489.7|15488.2|15486.7|15485.2|257
1651220710000|2022-04-29 08:25:10|15489.7|15488.2|15490.7|15489.2|15492|15490.2|15489.7|15488.2|150
1651220720000|2022-04-29 08:25:20|15491.1|15489.6|15490.7|15489.2|15492.7|15490.5|15490.7|15489.2|181
1651220730000|2022-04-29 08:25:30|||||||||61
1651220740000|2022-04-29 08:25:40|15491.7|15490.2|15491.7|15490.2|15491.7|15490.2|15491.7|15490.2|132
1651220750000|2022-04-29 08:25:50|15490.7|15489.2|15490.7|15489.2|15492.1|15490.6|15489.7|15488.2|341
1651220760000|2022-04-29 08:26:00|15491.1|15489.6|15491.7|15490.2|15493|15491.5|15491.1|15489.6|242
1651220770000|2022-04-29 08:26:10|||||||||378
1651220780000|2022-04-29 08:26:20|15490.7|15489.2|15490.7|15489.2|15490.7|15489.2|15489.7|15488.2|864
1651220790000|2022-04-29 08:26:30|15489.7|15488.2|15489.7|15488.2|15490.7|15488.2|15488.4|15486.9|527
1651220800000|2022-04-29 08:26:40|15489.4|15487.9|15490.7|15489.2|15490.7|15489.2|15488.7|15487.2|276
1651220810000|2022-04-29 08:26:50|15490.3|15488.8|15489.7|15488.2|15490.3|15488.8|15487.7|15486.2|234
1651220820000|2022-04-29 08:27:00|15490.7|15489.2|15489.7|15488.2|15490.7|15489.2|15489.7|15488.2|116
1651220830000|2022-04-29 08:27:10|15490.7|15489.2|15489.7|15488.2|15490.7|15489.2|15488.7|15487.2|79
1651220840000|2022-04-29 08:27:20|15488.7|15487.2|15489.7|15488.2|15490.7|15489.2|15488.7|15487.2|132
1651220850000|2022-04-29 08:27:30|15488.7|15487.2|15490.7|15489.2|15491|15489.2|15488.7|15487.2|67
1651220860000|2022-04-29 08:27:40|15491|15488.5|15487.7|15486.2|15491|15488.5|15487.7|15486.2|265
1651220870000|2022-04-29 08:27:50|15488.7|15486.5|15488.7|15487.2|15488.7|15487.2|15487.7|15486.2|92
1651220880000|2022-04-29 08:28:00|15489.7|15488.2|15489.7|15488.2|15489.7|15488.2|15489.7|15488.2|74
1651220890000|2022-04-29 08:28:10|15490.7|15489.2|15488.7|15487.2|15490.7|15489.2|15488.7|15487.2|53
1651220900000|2022-04-29 08:28:20|15490|15487.5|15489.7|15488.2|15490|15488.2|15489.4|15487.2|63
1651220910000|2022-04-29 08:28:30|15488.7|15487.2|15488.7|15486.2|15489.7|15487.2|15487.7|15486.2|118
1651220920000|2022-04-29 08:28:40||15487.2||15487.2||15487.2||15487.2|3
1651220930000|2022-04-29 08:28:50|||||||||28
1651220940000|2022-04-29 08:29:00|||||||||16
1651220950000|2022-04-29 08:29:10|15488.1|15486.6|15488.7|15487.2|15489.7|15488.2|15488.1|15486.6|216
1651220960000|2022-04-29 08:29:20|15487.7|15486.2|15486.7|15485.2|15487.7|15486.2|15486.7|15485.2|624
1651220970000|2022-04-29 08:29:30|15485.7|15484.2|15486.7|15485.2|15486.7|15485.2|15485.7|15484.2|13
1651220980000|2022-04-29 08:29:40|15485.7|15484.2|15484.7|15483.2|15486.7|15485.2|15484.7|15483.2|357
1651220990000|2022-04-29 08:29:50|15483.7|15482.2|15480.7|15479.2|15483.7|15482.2|15479.7|15477.9|369
1651221000000|2022-04-29 08:30:00|15479.7|15478.2|15480.7|15479.2|15480.7|15479.2|15479.7|15478.2|125
1651221010000|2022-04-29 08:30:10|15479.7|15478.2|15480.7|15479.2|15480.7|15479.2|15479.7|15478.2|584
1651221020000|2022-04-29 08:30:20|15481.7|15480.2|15481.7|15480.2|15482.7|15481.2|15480.7|15479.2|133
1651221030000|2022-04-29 08:30:30|15479.7|15478.2|15481.7|15480.2|15481.7|15480.2|15479.7|15478.2|59
1651221040000|2022-04-29 08:30:40|15482.7|15481.2|15483.7|15482.2|15483.7|15482.2|15482.7|15481.2|183
1651221050000|2022-04-29 08:30:50|15483.1|15481.6|15483.7|15482.2|15483.7|15482.2|15482.7|15481.2|141
1651221060000|2022-04-29 08:31:00|15482.7|15481.2|15482.7|15481.2|15483.7|15482.2|15482.7|15481.2|45
1651221070000|2022-04-29 08:31:10|15483.7|15482.2|15482.7|15481.2|15483.7|15482.2|15482.7|15480.9|108
1651221080000|2022-04-29 08:31:20|15483.4|15481.9|15485.7|15484.2|15485.7|15484.2|15483.4|15481.9|165
1651221090000|2022-04-29 08:31:30|15485.1|15483.6|15484.7|15483.2|15485.1|15483.6|15484.7|15483.2|64
1651221100000|2022-04-29 08:31:40|15485.7|15484.2|15486.7|15485.2|15486.7|15485.2|15485.7|15484.2|104
1651221110000|2022-04-29 08:31:50|15485.7|15484.2|15487.7|15486.2|15487.7|15486.2|15485.7|15484.2|70
1651221120000|2022-04-29 08:32:00|15488.1|15486.6|15486.7|15485.2|15488.7|15487.2|15486.7|15484.2|133
1651221130000|2022-04-29 08:32:10|15486.3|15484.8|15484.7|15483.2|15486.3|15484.8|15483.7|15482.2|175
1651221140000|2022-04-29 08:32:20|15483.7|15482.2|15482.7|15481.2|15484.7|15483.2|15482.7|15481.2|255
1651221150000|2022-04-29 08:32:30|15482.3|15480.8|15482.7|15481.2|15482.7|15481.2|15481.7|15480.2|121
1651221160000|2022-04-29 08:32:40|15483.7|15482.2|15482.7|15481.2|15483.7|15482.2|15482.7|15480.9|100
1651221170000|2022-04-29 08:32:50||15480.2||15480.2||15480.2||15480.2|49
1651221180000|2022-04-29 08:33:00|15481.7|15480.9|15479.7|15478.2|15482.7|15480.9|15479.7|15478.2|442
1651221190000|2022-04-29 08:33:10|15480.1|15478.6|15480.7|15479.2|15480.7|15479.2|15480.1|15478.6|102
1651221200000|2022-04-29 08:33:20|15481|15478.5|15480.7|15479.2|15481|15479.2|15478.7|15477.2|174
1651221210000|2022-04-29 08:33:30|15481.7|15480.2|15480.7|15479.2|15481.7|15480.2|15480.7|15479.2|39
1651221220000|2022-04-29 08:33:40|15479.7|15478.2|15476.3|15474.8|15479.7|15478.2|15475.7|15474.2|289
1651221230000|2022-04-29 08:33:50|15476.7|15475.2|15477.7|15476.2|15477.7|15476.2|15475.7|15473.9|105
1651221240000|2022-04-29 08:34:00|15478.7|15475.2|15477.7|15476.2|15478.7|15477.2|15477.7|15475.2|91
1651221250000|2022-04-29 08:34:10|15478.7|15477.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476.2|100
1651221260000|2022-04-29 08:34:20|15478.3|15476.8|15475.7|15474.2|15478.3|15476.8|15474.7|15473.2|310
1651221270000|2022-04-29 08:34:30|15476.7|15475.2|15478.7|15477.2|15478.7|15477.2|15476.7|15475.2|295
1651221280000|2022-04-29 08:34:40|15479.7|15478.2|15478.7|15477.2|15479.7|15478.2|15478.7|15476.9|52
1651221290000|2022-04-29 08:34:50|15478.1|15476.6|15477.1|15475.6|15478.1|15476.6|15476.7|15475.2|141
1651221300000|2022-04-29 08:35:00|15477.7|15476.2|15478.7|15477.2|15478.7|15477.2|15477.7|15476.2|88
1651221310000|2022-04-29 08:35:10|15477.7|15476.2|15477.7|15476.2|15478.7|15477.2|15477.7|15476.2|126
1651221320000|2022-04-29 08:35:20|15478.7|15476.5|15474.7|15473.2|15478.7|15476.5|15474.7|15473.2|126
1651221330000|2022-04-29 08:35:30|15475.7|15474.2|15474.7|15473.2|15475.7|15474.2|15474.7|15473.2|113
1651221340000|2022-04-29 08:35:40|15473.7|15472.2|15473.7|15472.2|15474.7|15473.2|15472.7|15471.2|391
1651221350000|2022-04-29 08:35:50|15473.3|15471.8|15473.7|15472.2|15473.7|15472.2|15473.3|15471.8|83
1651221360000|2022-04-29 08:36:00|15474|15471.5|15472.7|15471.2|15474|15472.2|15472.7|15471.2|83
1651221370000|2022-04-29 08:36:10|15473.1|15471.6|15473.7|15472.2|15474|15472.2|15473.1|15471.5|77
1651221380000|2022-04-29 08:36:20|15474.7|15473.2|15473.7|15472.2|15474.7|15473.2|15473.7|15471.9|158
1651221390000|2022-04-29 08:36:30|||||||||68
1651221400000|2022-04-29 08:36:40|15474.7|15473.2|15475.4|15472.9|15475.7|15474.2|15474.7|15472.9|133
1651221410000|2022-04-29 08:36:50|15474.7|15473.2|15474.7|15473.2|15475.7|15474.2|15474.7|15472.9|77
1651221420000|2022-04-29 08:37:00|15473.7|15472.2|15475.7|15474.2|15476.7|15475.2|15473.7|15472.2|89
1651221430000|2022-04-29 08:37:10|15476.7|15475.2|15477.7|15476.2|15478.7|15477.2|15476.7|15475.2|65
1651221440000|2022-04-29 08:37:20|15477.4|15475.9|15475.7|15474.2|15477.7|15475.9|15475.7|15474.2|37
1651221450000|2022-04-29 08:37:30|15474.7|15473.2|15475.7|15473.2|15475.7|15473.2|15474.7|15473.2|382
1651221460000|2022-04-29 08:37:40|15475|15473.5|15476.7|15475.2|15476.7|15475.2|15473.7|15472.2|150
1651221470000|2022-04-29 08:37:50|15476|15474.2|15475.7|15474.2|15476|15474.5|15474.7|15473.2|88
1651221480000|2022-04-29 08:38:00|15474.7|15473.2|15474.7|15473.2|15476|15473.9|15474.7|15473.2|130
1651221490000|2022-04-29 08:38:10|15475.7|15474.2|15476.7|15474.2|15476.7|15474.8|15475.7|15474.2|56
1651221500000|2022-04-29 08:38:20|15476|15474.5|15476.7|15474.2|15476.7|15474.9|15474.7|15473.2|107
1651221510000|2022-04-29 08:38:30|15475.7||15475.7||15475.7||15475.7||12
1651221520000|2022-04-29 08:38:40|15474.7|15473.2|15475.7|15474.2|15475.7|15474.2|15474.7|15473.2|58
1651221530000|2022-04-29 08:38:50|15476.7|15475.2|15475.7|15474.2|15476.7|15475.2|15475.7|15474.2|53
1651221540000|2022-04-29 08:39:00|15474.7|15473.2|15473.7|15472.2|15474.7|15473.2|15473.7|15472.2|143
1651221550000|2022-04-29 08:39:10|15472.7|15471.2|15469.7|15468.2|15472.7|15471.2|15469.7|15468.2|121
1651221560000|2022-04-29 08:39:20|15470.7|15469.2|15467.7|15466.2|15470.7|15469.2|15467.7|15465.9|60
1651221570000|2022-04-29 08:39:30|15467.1|15465.6|15465.7|15464.2|15468.7|15467.2|15464.7|15463.2|534
1651221580000|2022-04-29 08:39:40|15464.7|15463.2|15465.7|15464.2|15465.7|15464.2|15464.7|15463.2|296
1651221590000|2022-04-29 08:39:50|15464.7|15463.2|15463.4|15461.9|15464.7|15463.2|15462.4|15460.9|173
1651221600000|2022-04-29 08:40:00|15462.4|15460.9|15465.7|15464.2|15465.7|15464.2|15462.4|15460.9|139
1651221610000|2022-04-29 08:40:10|15466.7|15465.2|15466.7|15465.2|15467|15465.2|15465.7|15463.2|276
1651221620000|2022-04-29 08:40:20|15467.1|15465.6|15467.7|15466.2|15467.7|15466.2|15467.1|15465.6|49
1651221630000|2022-04-29 08:40:30|15468|15465.5|15467.7|15466.2|15468.7|15467.2|15466.7|15465.2|249
1651221640000|2022-04-29 08:40:40|15467.1|15465.6|15467.7|15466.2|15467.7|15466.2|15466.7|15465.2|104
1651221650000|2022-04-29 08:40:50|15467.4|15465.2|15467.7|15466.2|15467.7|15466.2|15466.7|15465.2|278
1651221660000|2022-04-29 08:41:00|15468.7|15465.9|15468.7|15467.2|15468.7|15467.2|15467.7|15465.9|161
1651221670000|2022-04-29 08:41:10|15469.7|15468.2|15468.7|15467.2|15470|15468.2|15468.7|15467.2|86
1651221680000|2022-04-29 08:41:20|15469.7|15468.2|15468.7|15467.2|15470|15468.2|15468.7|15467.2|49
1651221690000|2022-04-29 08:41:30|15467.7|15466.2|15468.7|15467.2|15469|15467.2|15467.7|15466.2|94
1651221700000|2022-04-29 08:41:40|15469.1|15467.6|15468.7|15467.2|15469.1|15467.6|15468.7|15467.2|132
1651221710000|2022-04-29 08:41:50|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|39
1651221720000|2022-04-29 08:42:00|15468.7|15467.2|15466.7|15465.2|15468.7|15467.2|15466.7|15464.9|92
1651221730000|2022-04-29 08:42:10|15465.7|15464.2|15465.7|15463.2|15466.7|15465.2|15464.7|15463.2|160
1651221740000|2022-04-29 08:42:20|15465|15463.5|15464.7|15463.2|15466|15464.2|15464.7|15463.2|152
1651221750000|2022-04-29 08:42:30|15465.7|15463.5|15462.4|15460.9|15465.7|15463.5|15462.4|15460.9|96
1651221760000|2022-04-29 08:42:40|15463|15461.5|15463.4|15460.9|15464.7|15462.5|15463|15460.6|101
1651221770000|2022-04-29 08:42:50|15463.1|15461.9|15463.4|15461.9|15464.7|15463.2|15463.1|15460.6|113
1651221780000|2022-04-29 08:43:00|15464.7|15463.2|15464.7|15462.2|15464.7|15463.2|15463.4|15461.9|213
1651221790000|2022-04-29 08:43:10|15464|15462.5|15463.4|15460.9|15464.7|15463.2|15462.4|15460.9|361
1651221800000|2022-04-29 08:43:20|15462.4|15459.9|15462.4|15460.9|15462.7|15460.9|15461.4|15459.9|90
1651221810000|2022-04-29 08:43:30|15461.7|15460.2|15461.4|15459.9|15462.4|15460.9|15461.4|15459.9|62
1651221820000|2022-04-29 08:43:40|15462.4|15460.9|15461.1|15459.6|15462.4|15460.9|15460.4|15458.9|132
1651221830000|2022-04-29 08:43:50|15461.4|15459.9|15464.7|15463.2|15464.7|15463.2|15461.4|15459.9|80
1651221840000|2022-04-29 08:44:00|15463.7|15462.2|15463.4|15461.9|15465|15463.2|15463.4|15461.9|54
1651221850000|2022-04-29 08:44:10|15462.4|15460.9|15461.4|15459.9|15463.4|15461.6|15461.4|15459.9|83
1651221860000|2022-04-29 08:44:20|15462.4|15460.9|15462.4|15460.9|15462.4|15460.9|15461.4|15459.9|55
1651221870000|2022-04-29 08:44:30|15461.4|15459.9|15461.4|15459.9|15461.4|15459.9|15461.4|15459.9|107
1651221880000|2022-04-29 08:44:40|15462.4|15460.9|15461.4|15459.9|15462.4|15460.9|15461.4|15459.9|109
1651221890000|2022-04-29 08:44:50|15461.9|15460.4|15462.4|15460.9|15462.7|15460.9|15461.4|15459.9|117
1651221900000|2022-04-29 08:45:00|15461.4|15459.9|15463.4|15461.9|15463.4|15461.9|15461.4|15459.9|196
1651221910000|2022-04-29 08:45:10|15464.7|15463.2|15465.7|15464.2|15465.7|15464.2|15464.7|15463.2|67
1651221920000|2022-04-29 08:45:20|15464.7|15463.2|15465.7|15464.2|15465.7|15464.2|15464.7|15463.2|30
1651221930000|2022-04-29 08:45:30|15466|15463.5|15464.7|15463.2|15466|15464.2|15463.4|15461.9|99
1651221940000|2022-04-29 08:45:40|15465.7|15464.2|15463.4|15461.9|15465.7|15464.2|15463.4|15461.9|149
1651221950000|2022-04-29 08:45:50|15462.4|15460.9|15463.4|15461.9|15463.4|15461.9|15462.4|15460.9|100
1651221960000|2022-04-29 08:46:00|15462.4|15460.9|15463.4|15461.9|15463.4|15461.9|15462.4|15460.9|390
1651221970000|2022-04-29 08:46:10|15462.4|15460.9|15464.7|15463.2|15464.7|15463.2|15462.4|15460.9|182
1651221980000|2022-04-29 08:46:20|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|15463.4|15461.9|98
1651221990000|2022-04-29 08:46:30|15462.4|15460.9|15463.4|15461.9|15463.4|15461.9|15462.4|15460.6|40
1651222000000|2022-04-29 08:46:40|15462.4|15460.9|15463.4|15461.9|15463.4|15461.9|15461.4|15459.9|116
1651222010000|2022-04-29 08:46:50|15464.7|15463.2|15465.7|15463.2|15465.7|15464.2|15463.4|15461.9|268
1651222020000|2022-04-29 08:47:00|15466.1|15464.2|15465.7|15464.2|15466.7|15465.2|15465.7|15464.2|138
1651222030000|2022-04-29 08:47:10|15465.4|15462.9|15464.7|15463.2|15465.7|15464.2|15463.4|15461.9|85
1651222040000|2022-04-29 08:47:20|15465.7|15464.2|15465.7|15464.2|15467|15465.2|15465.7|15463.2|134
1651222050000|2022-04-29 08:47:30|15466|15464.5|15466.7|15464.2|15466.7|15465.2|15465.7|15463.9|67
1651222060000|2022-04-29 08:47:40|15466.4|15465.2|15465.7|15464.2|15466.7|15465.2|15465.7|15464.2|40
1651222070000|2022-04-29 08:47:50|15466.7|15465.2|15465.3|15463.8|15466.7|15465.2|15465.3|15463.8|284
1651222080000|2022-04-29 08:48:00|15464.7|15463.2|15463.4|15461.9|15465.7|15464.2|15463.4|15461.9|438
1651222090000|2022-04-29 08:48:10|15464.7|15463.2|15465.7|15464.2|15466.7|15465.2|15464.7|15463.2|151
1651222100000|2022-04-29 08:48:20|15466.7|15465.2|15467.7|15466.2|15467.7|15466.2|15466.7|15465.2|54
1651222110000|2022-04-29 08:48:30|15468.7|15467.2|15467.7|15466.2|15468.7|15467.2|15467.3|15465.2|50
1651222120000|2022-04-29 08:48:40|15466.7|15465.2|15467.7|15466.2|15467.7|15466.2|15465.7|15464.2|305
1651222130000|2022-04-29 08:48:50|15468.3|15466.8|15466.7|15465.2|15468.7|15467.2|15466.7|15465.2|53
1651222140000|2022-04-29 08:49:00|15467.7|15466.2|15467.7|15466.2|15467.7|15466.2|15466.7|15465.2|92
1651222150000|2022-04-29 08:49:10|15468.7|15467.2|15469.7|15467.2|15470|15468.2|15467.7|15466.2|146
1651222160000|2022-04-29 08:49:20|15469|15467.5|15469.7|15467.2|15469.7|15467.5|15468.7|15467.2|220
1651222170000|2022-04-29 08:49:30|15468.7|15466.2|15467.7|15466.2|15468.7|15467.2|15467.7|15466.2|303
1651222180000|2022-04-29 08:49:40|15466.7|15465.2|15467.7|15466.2|15468.7|15467.2|15466.7|15465.2|146
1651222190000|2022-04-29 08:49:50|15468.7|15467.2|15466.7|15465.2|15468.7|15467.2|15466.7|15465.2|153
1651222200000|2022-04-29 08:50:00|15467.7|15466.2|15467.7|15466.2|15468|15466.2|15466.7|15465.2|186
1651222210000|2022-04-29 08:50:10|15466.7|15465.2|15463.4|15461.9|15466.7|15465.2|15463.4|15461.9|387
1651222220000|2022-04-29 08:50:20|15462.4|15460.9|15462.4|15460.9|15463|15461.5|15461.4|15459.9|174
1651222230000|2022-04-29 08:50:30|15463.4|15459.9|15461.4|15459.9|15463.4|15461.9|15461.4|15459.9|164
1651222240000|2022-04-29 08:50:40|15460.9|15459.4|15462.4|15460.9|15462.4|15460.9|15460.4|15458.9|157
1651222250000|2022-04-29 08:50:50|15461.4|15459.9|15459.4|15457.9|15461.4|15459.9|15459.4|15457.9|125
1651222260000|2022-04-29 08:51:00|15460|15458.5|15456.4|15454.9|15460.4|15458.9|15455.4|15453.9|370
1651222270000|2022-04-29 08:51:10|15457.4|15455.9|15457.4|15455.9|15457.4|15455.9|15456.4|15454.9|187
1651222280000|2022-04-29 08:51:20|15457.9|15456.4|15456.4|15454.9|15457.9|15456.4|15456.4|15454.9|185
1651222290000|2022-04-29 08:51:30|15456.7|15455.2|15454.4|15452.9|15457.7|15455.5|15454.4|15452.9|135
1651222300000|2022-04-29 08:51:40|15453.4|15451.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|169
1651222310000|2022-04-29 08:51:50|15454.4|15452.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|958
1651222320000|2022-04-29 08:52:00|15452.4|15450.9|15454.4|15452.9|15454.4|15452.9|15450.4|15448.9|259
1651222330000|2022-04-29 08:52:10|15453.4|15451.9|15452.4|15450.9|15453.4|15451.9|15451.4|15449.6|200
1651222340000|2022-04-29 08:52:20|15452|15449.9|15450.4|15448.9|15452|15450.5|15450.4|15448.9|113
1651222350000|2022-04-29 08:52:30|15451.1|15449.6|15450.4|15448.9|15451.7|15449.9|15449.4|15447.9|197
1651222360000|2022-04-29 08:52:40|15449.4|15447.9|15451.4|15449.9|15451.4|15449.9|15449.4|15447.9|197
1651222370000|2022-04-29 08:52:50|15450.4|15448.9|15452.4|15449.9|15452.4|15450.9|15450.4|15448.9|148
1651222380000|2022-04-29 08:53:00|15451.4|15450.9|15453.4|15451.9|15453.4|15451.9|15451.4|15450.9|119
1651222390000|2022-04-29 08:53:10|15452.4|15450.9|15452.4|15450.9|15453.4|15450.9|15452.1|15449.6|55
1651222400000|2022-04-29 08:53:20|15453.4|15451.9|15451.4|15449.9|15453.4|15451.9|15451.4|15449.9|110
1651222410000|2022-04-29 08:53:30|15452.4|15450.9|15450.4|15448.9|15452.4|15450.9|15450.4|15448.9|215
1651222420000|2022-04-29 08:53:40|15449.4|15447.9|15450.4|15448.9|15450.4|15448.9|15449.4|15447.9|165
1651222430000|2022-04-29 08:53:50|15449.4|15447.9|15450.4|15448.9|15451|15449.5|15449.4|15447.9|285
1651222440000|2022-04-29 08:54:00|15449.4|15447.9|15452.4|15450.9|15453.4|15451.9|15449.4|15447.9|122
1651222450000|2022-04-29 08:54:10|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|72
1651222460000|2022-04-29 08:54:20|15453.4|15451.9|15452.4|15450.9|15453.4|15451.9|15451.4|15449.9|86
1651222470000|2022-04-29 08:54:30|15452.7|15450.2|15451.4|15449.9|15453.4|15451.9|15451.4|15449.9|60
1651222480000|2022-04-29 08:54:40|15450.4|15448.9|15451.4|15449.9|15452.4|15450.9|15450.4|15448.9|209
1651222490000|2022-04-29 08:54:50|15452.4|15450.9|15452.4|15450.9|15453.4|15451.9|15452.4|15450.2|50
1651222500000|2022-04-29 08:55:00|15453.4|15451.9|15452.4|15450.9|15453.7|15451.9|15451.4|15449.9|148
1651222510000|2022-04-29 08:55:10|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|37
1651222520000|2022-04-29 08:55:20|15450.4|15448.9|15449.4|15447.9|15450.4|15448.9|15449.4|15447.9|174
1651222530000|2022-04-29 08:55:30|15450.4|15448.9|15449.4|15447.9|15450.4|15448.9|15449.4|15447.9|165
1651222540000|2022-04-29 08:55:40|15448.4|15446.9|15447.7|15446.2|15448.7|15446.9|15447.4|15445.9|262
1651222550000|2022-04-29 08:55:50|15447.4|15445.9|15448.4|15446.9|15448.4|15446.9|15447.4|15445.9|281
1651222560000|2022-04-29 08:56:00|15449.4|15447.2|15452.1|15450.6|15452.1|15450.6|15448.4|15446.9|213
1651222570000|2022-04-29 08:56:10|15451.7|15449.6|15453.4|15451.9|15453.4|15451.9|15451.4|15449.6|107
1651222580000|2022-04-29 08:56:20|15454.4|15452.9|15454.4|15452.9|15455.4|15453.9|15453.4|15451.9|923
1651222590000|2022-04-29 08:56:30|15453.4|15451.9|15455.4|15452.9|15455.4|15453.9|15452.4|15450.9|169
1651222600000|2022-04-29 08:56:40|15456.4|15453.9|15455.4|15453.9|15456.4|15454.9|15455.4|15453.9|55
1651222610000|2022-04-29 08:56:50|15456|15454.5|15455.4|15453.9|15456.4|15454.9|15455.4|15452.9|228
1651222620000|2022-04-29 08:57:00|15454.4|15452.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|205
1651222630000|2022-04-29 08:57:10|15454|15452.5|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|208
1651222640000|2022-04-29 08:57:20|15454.4|15452.9|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|109
1651222650000|2022-04-29 08:57:30|15453.4|15451.9|15451.4|15449.9|15453.4|15451.9|15451.4|15449.9|67
1651222660000|2022-04-29 08:57:40|15451.9|15450.4|15453.4|15451.9|15453.4|15451.9|15451.9|15450.4|125
1651222670000|2022-04-29 08:57:50|15454.4|15452.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|70
1651222680000|2022-04-29 08:58:00|||||||||171
1651222690000|2022-04-29 08:58:10|15454.4|15452.9|15453.4|15451.9|15454.4|15452.9|15453.1|15450.9|80
1651222700000|2022-04-29 08:58:20|15454|15452.5|15452.4|15450.9|15454|15452.5|15452.4|15450.6|87
1651222710000|2022-04-29 08:58:30|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.6|100
1651222720000|2022-04-29 08:58:40|15453.4|15451.9|15453.4|15451.9|15454.4|15452.9|15452.4|15450.9|258
1651222730000|2022-04-29 08:58:50|15454.4||15453.4||15454.4||15453.4||410
1651222740000|2022-04-29 08:59:00|15453.7|15451.2|15453.4|15451.9|15453.9|15451.9|15452.4|15450.9|50
1651222750000|2022-04-29 08:59:10|15454.1|15451.6|15452.4|15450.9|15454.7|15452.9|15452.4|15450.9|191
1651222760000|2022-04-29 08:59:20|15453.4|15451.9|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|145
1651222770000|2022-04-29 08:59:30|15453.4|15451.9|15455.4|15453.9|15455.4|15453.9|15453.4|15451.9|33
1651222780000|2022-04-29 08:59:40|15456.4|15454.9|15454.4|15452.9|15456.4|15454.9|15454.4|15451.9|316
1651222790000|2022-04-29 08:59:50|15453.4|15451.9|15454.3|15452.8|15454.6|15453.1|15453.4|15451.9|286
1651222800000|2022-04-29 09:00:00|15453.3|15451.8|15443.1|15441.6|15453.3|15451.8|15442|15440.5|773
1651222810000|2022-04-29 09:00:10|15444.1|15440.6|15445.1|15442.6|15445.1|15442.6|15439.1|15437.6|575
1651222820000|2022-04-29 09:00:20|15443.1|15443.6|15445.1|15442.6|15447.4|15445.9|15443.1|15441.4|335
1651222830000|2022-04-29 09:00:30|15444.1|15443.4|15449.4|15447.9|15450.4|15448.9|15444.1|15442.6|267
1651222840000|2022-04-29 09:00:40|15448.4|15446.9|15448.4|15446.9|15449.7|15447.9|15447.4|15445.9|190
1651222850000|2022-04-29 09:00:50|15448.7|15447.2|15448.4|15445.9|15449.7|15447.2|15447.4|15445.9|168
1651222860000|2022-04-29 09:01:00|15447.4|15445.6|15451.4|15449.9|15452.4|15450.9|15447.4|15445.6|521
1651222870000|2022-04-29 09:01:10|15452.4|15450.9|15452.4|15450.9|15453.4|15451.9|15451.4|15449.9|274
1651222880000|2022-04-29 09:01:20|15453.4|15451.9|15454.4|15452.9|15455.4|15452.9|15453.4|15451.9|268
1651222890000|2022-04-29 09:01:30|15455.1|15452.6|15455.4|15453.9|15456.4|15454.9|15455.1|15452.6|100
1651222900000|2022-04-29 09:01:40|15456.4|15454.9|15455.4|15453.9|15457.4|15455.9|15455.4|15453.6|260
1651222910000|2022-04-29 09:01:50|15456.4|15452.9|15453.4|15451.9|15456.4|15454.9|15453.4|15451.9|348
1651222920000|2022-04-29 09:02:00|15454.4|15452.9|15452.4|15450.9|15454.4|15452.9|15452.4|15450.9|46
1651222930000|2022-04-29 09:02:10|15451.4|15449.9|15450.4|15448.9|15452.4|15450.9|15449.4|15447.9|225
1651222940000|2022-04-29 09:02:20|15449.4|15447.9|15449.4|15447.9|15450.1|15448.6|15448.4|15446.9|197
1651222950000|2022-04-29 09:02:30|15448.4|15446.9|15448.4|15446.9|15450.7|15448.9|15448.4|15446.9|137
1651222960000|2022-04-29 09:02:40|15448|15446.5|15449.4|15447.9|15449.4|15447.9|15448|15446.5|71
1651222970000|2022-04-29 09:02:50|15450|15448.5|15448.4|15446.9|15450|15448.5|15448.4|15446.9|498
1651222980000|2022-04-29 09:03:00|15449.4|15447.9|15452.4|15450.9|15453.4|15451.9|15449.4|15447.9|158
1651222990000|2022-04-29 09:03:10|15451.4|15449.9|15453.4|15451.9|15453.4|15451.9|15451.4|15449.9|134
1651223000000|2022-04-29 09:03:20|15454.4|15452.9|15455.4|15453.9|15455.4|15453.9|15453.4|15451.9|194
1651223010000|2022-04-29 09:03:30|15454.4|15452.9|15455.4|15453.9|15456.4|15454.9|15454.4|15452.9|141
1651223020000|2022-04-29 09:03:40|15456.4|15454.9|15456.4|15453.9|15456.4|15454.9|15455.4|15453.9|80
1651223030000|2022-04-29 09:03:50|15455.4|15454.9|15456.4|15454.9|15456.4|15454.9|15455.4|15454.9|47
1651223040000|2022-04-29 09:04:00|15456.1|15453.6|15457.4|15455.9|15457.4|15455.9|15455.4|15453.6|143
1651223050000|2022-04-29 09:04:10|15457.7|15454.9|15458.4|15456.9|15459.4|15457.9|15457.4|15454.9|192
1651223060000|2022-04-29 09:04:20|15457.4|15455.9|15454.4|15452.9|15457.4|15455.9|15454.4|15452.9|165
1651223070000|2022-04-29 09:04:30|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|15453.4|15451.9|39
1651223080000|2022-04-29 09:04:40|15453|15451.5|15453.4|15451.9|15453.4|15451.9|15453|15451.5|212
1651223090000|2022-04-29 09:04:50|15454|15452.5|15454.4|15452.9|15454.4|15452.9|15454|15452.5|79
1651223100000|2022-04-29 09:05:00|15453.4|15451.9|15454.4|15452.9|15454.4|15452.9|15453.4|15451.6|139
1651223110000|2022-04-29 09:05:10|15453.4|15451.9|15454.4|15452.9|15454.4|15452.9|15453.4|15451.9|54
1651223120000|2022-04-29 09:05:20|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|15454.4|15452.9|94
1651223130000|2022-04-29 09:05:30|15456.4|15454.9|15457.4|15455.9|15457.4|15455.9|15456.4|15454.9|74
1651223140000|2022-04-29 09:05:40|15457.9|15456.4|15461|15459.5|15461.4|15459.9|15457.9|15456.4|64
1651223150000|2022-04-29 09:05:50|15461.4|15459.9|15462.4|15460.9|15462.4|15460.9|15461.1|15458.9|257
1651223160000|2022-04-29 09:06:00|15461.9|15460.4|15462.4|15460.9|15462.9|15461.4|15461.4|15459.9|234
1651223170000|2022-04-29 09:06:10|15463.4|15461.9|15464.4|15462.9|15465.4|15463.9|15462.4|15460.9|358
1651223180000|2022-04-29 09:06:20|15464.9|15463.4|15465.4|15463.9|15466.4|15464.9|15463.4|15461.9|283
1651223190000|2022-04-29 09:06:30|15466.4|15464.9|15464.4|15462.9|15466.4|15464.9|15464.4|15462.9|100
1651223200000|2022-04-29 09:06:40|15465.4|15461.9|15463.4|15461.9|15465.4|15462.9|15462.4|15460.9|90
1651223210000|2022-04-29 09:06:50|15462.4|15460.9|15462.4|15460.9|15463.7|15461.9|15462.4|15460.9|37
1651223220000|2022-04-29 09:07:00|15461.4|15459.9|15462.4|15460.9|15462.4|15460.9|15460.4|15458.9|90
1651223230000|2022-04-29 09:07:10|15461.4|15459.9|15462.4|15460.9|15462.4|15460.9|15461.4|15459.9|162
1651223240000|2022-04-29 09:07:20|15461.9|15460.4|15462.4|15460.9|15462.4|15460.9|15461.9|15460.4|482
1651223250000|2022-04-29 09:07:30|15461.4|15459.9|15461.4|15459.9|15461.4|15459.9|15461.4|15459.9|25
1651223260000|2022-04-29 09:07:40|15460.9|15459.4|15459.4|15457.9|15461.1|15459.4|15459.4|15457.9|179
1651223270000|2022-04-29 09:07:50|15460.4|15457.6|15459.4|15457.9|15460.4|15457.9|15459.4|15457.6|80
1651223280000|2022-04-29 09:08:00|15460.4|15458.9|15461.4|15459.9|15462.4|15460.9|15460.1|15458.6|210
1651223290000|2022-04-29 09:08:10|15462.4|15460.9|15462|15460.5|15463.4|15461.9|15462|15460.5|131
1651223300000|2022-04-29 09:08:20|15461.4|15459.9|15458.4|15456.9|15461.4|15459.9|15457.4|15455.9|164
1651223310000|2022-04-29 09:08:30|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|15458.4|15456.6|49
1651223320000|2022-04-29 09:08:40|15459.7|15456.9|15460.4|15458.9|15460.4|15458.9|15459.1|15456.9|56
1651223330000|2022-04-29 09:08:50|15459.4|15457.9|15457.4|15455.9|15459.4|15457.9|15457.4|15455.9|66
1651223340000|2022-04-29 09:09:00|15458|15456.5|15458.4|15456.9|15458.4|15456.9|15458|15456.5|39
1651223350000|2022-04-29 09:09:10|15459.4|15457.9|15459.4|15457.9|15459.4|15457.9|15458.4|15456.9|133
1651223360000|2022-04-29 09:09:20|||||||||27
1651223370000|2022-04-29 09:09:30|15458.4|15456.9|15459.7|15458.2|15460.4|15458.9|15458.4|15456.9|199
1651223380000|2022-04-29 09:09:40|15459.4|15457.9|15459.4|15456.9|15459.4|15457.9|15458.4|15456.9|202
1651223390000|2022-04-29 09:09:50|15458.4|15457.9|15455.4|15452.9|15459|15457.9|15455.1|15452.6|54
1651223400000|2022-04-29 09:10:00|15454.4|15453.9|15454.4|15452.9|15456.4|15454.9|15454.1|15451.9|290
1651223410000|2022-04-29 09:10:10|15455|15453.5|15455.4|15453.9|15456.4|15453.9|15454.4|15452.9|160
1651223420000|2022-04-29 09:10:20|15456.4|15454.9|15457.4|15455.9|15457.4|15455.9|15456.4|15454.9|40
1651223430000|2022-04-29 09:10:30|15457.1|15455.6|15453.4|15451.9|15457.4|15455.9|15453.4|15451.9|151
1651223440000|2022-04-29 09:10:40|15454.4|15452.9|15452.4|15450.9|15456.4|15453.9|15451.4|15449.9|517
1651223450000|2022-04-29 09:10:50|15453.4|15449.9|15451.4|15449.9|15453.4|15449.9|15451.1|15449.6|251
1651223460000|2022-04-29 09:11:00|15452.4|15450.9|15453.4|15451.9|15453.4|15451.9|15451.4|15449.6|84
1651223470000|2022-04-29 09:11:10|15452.4|15450.9|15452.4|15450.9|15453.4|15451.9|15451.4|15449.9|263
1651223480000|2022-04-29 09:11:20|15451.4|15449.9|15453.4|15451.9|15453.4|15451.9|15451.4|15449.9|360
1651223490000|2022-04-29 09:11:30|15453.7|15451.2|15451.4|15448.9|15453.7|15451.2|15451.4|15448.9|139
1651223500000|2022-04-29 09:11:40|15450.4|15449.9|15451.4|15449.9|15451.4|15449.9|15450.4|15448.9|125
1651223510000|2022-04-29 09:11:50|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|30
1651223520000|2022-04-29 09:12:00|15451.4|15449.9|15451.4|15449.9|15453.7|15451.9|15451.4|15449.9|72
1651223530000|2022-04-29 09:12:10|15452.4|15448.9|15450.4|15448.9|15452.4|15450.9|15450.4|15448.9|226
1651223540000|2022-04-29 09:12:20|15451.4|15449.9|15450.1|15448.6|15451.4|15449.9|15449.4|15447.9|77
1651223550000|2022-04-29 09:12:30|15450.4|15447.9|15450.4|15448.9|15450.4|15448.9|15449.4|15446.9|203
1651223560000|2022-04-29 09:12:40|15451.1|15448.6|15450.4|15448.9|15451.1|15448.9|15449.4|15447.9|169
1651223570000|2022-04-29 09:12:50|15450|15448.5|15451.4|15449.9|15451.4|15449.9|15449.4|15447.9|68
1651223580000|2022-04-29 09:13:00|15450.9|15449.4|15450.4|15448.9|15451.4|15449.9|15450.4|15448.9|218
1651223590000|2022-04-29 09:13:10|15451.4|15449.9|15450.4|15448.9|15452.4|15450.9|15450.4|15448.9|79
1651223600000|2022-04-29 09:13:20|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|15450.4|15448.9|76
1651223610000|2022-04-29 09:13:30|15452.4||15452.4||15452.4||15452.4||28
1651223620000|2022-04-29 09:13:40|15452.1|15450.6|15449.4|15447.9|15452.4|15450.6|15449.4|15447.9|126
1651223630000|2022-04-29 09:13:50|15450.4|15448.9|15448.4|15446.9|15450.4|15448.9|15448.4|15446.9|25
1651223640000|2022-04-29 09:14:00|15449.4|15447.9|15450.4|15448.9|15450.7|15448.9|15449.4|15447.9|284
1651223650000|2022-04-29 09:14:10|15449.4|15447.9|15448.4|15446.9|15450.7|15448.9|15448.4|15446.9|125
1651223660000|2022-04-29 09:14:20|15449.4|15447.9|15449.4|15447.9|15450.4|15448.9|15448.4|15446.9|105
1651223670000|2022-04-29 09:14:30|||||||||7
1651223680000|2022-04-29 09:14:40|15448.7|15446.2|15445.4|15442.9|15448.7|15446.9|15444.1|15442.6|184
1651223690000|2022-04-29 09:14:50|15445.1|15442.6|15445.2|15443.7|15446.2|15444.7|15444.1|15442.6|43
1651223700000|2022-04-29 09:15:00|15445.6|15444.1|15446.2|15444.7|15446.2|15444.7|15445.2|15443.7|179
1651223710000|2022-04-29 09:15:10|15445.2|15443.7|15444.2|15442.7|15447.4|15445.9|15444.2|15442.7|66
1651223720000|2022-04-29 09:15:20|15443.2|15441.7|15446.2|15443.7|15446.4|15444.7|15442.2|15440.7|120
1651223730000|2022-04-29 09:15:30|15447.4|15444.7|15447.4|15445.9|15448.4|15445.9|15446.2|15444.4|211
1651223740000|2022-04-29 09:15:40|15446.2|15444.7|15447.4|15445.9|15448.4|15446.9|15446.2|15444.7|41
1651223750000|2022-04-29 09:15:50|15447.9|15446.4|15446.2|15444.7|15448.4|15446.4|15446.2|15444.7|152
1651223760000|2022-04-29 09:16:00|15447.4|15445.9|15450.4|15448.9|15450.4|15448.9|15447.4|15445.9|191
1651223770000|2022-04-29 09:16:10|15450.2|15447.7|15449.4|15447.9|15451.4|15449.9|15449.4|15447.7|287
1651223780000|2022-04-29 09:16:20|15450.4|15448.9|15449.4|15447.9|15450.4|15448.9|15449.4|15447.9|26
1651223790000|2022-04-29 09:16:30|15448.9|15447.4|15447.4|15445.9|15448.9|15447.4|15446.2|15444.7|201
1651223800000|2022-04-29 09:16:40|15448.4|15446.9|15447.4|15445.9|15448.4|15446.9|15447.4|15445.9|90
1651223810000|2022-04-29 09:16:50|15446.2|15444.7|15448.4|15446.9|15448.4|15446.9|15446.2|15444.4|30
1651223820000|2022-04-29 09:17:00|15449.4|15447.9|15450.4|15448.9|15450.4|15448.9|15449.4|15447.9|15
1651223830000|2022-04-29 09:17:10|15449.4|15447.9|15449.4|15447.9|15450.4|15448.9|15448.4|15446.9|193
1651223840000|2022-04-29 09:17:20|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|37
1651223850000|2022-04-29 09:17:30|15446.2|15444.7|15447.4|15445.9|15447.4|15445.9|15446.2|15444.7|40
1651223860000|2022-04-29 09:17:40|15447|15445.5|15446.2|15444.7|15447|15445.5|15446.2|15444.7|46
1651223870000|2022-04-29 09:17:50|15447.4|15445.9|15447.4|15445.9|15447.4|15445.9|15446.2|15444.7|222
1651223880000|2022-04-29 09:18:00|15448.4|15446.9|15449.4|15447.9|15449.4|15447.9|15448.4|15446.7|81
1651223890000|2022-04-29 09:18:10|15448.4|15446.9|15449.4|15446.9|15449.4|15447.9|15448.4|15446.9|25
1651223900000|2022-04-29 09:18:20|15448.7|15447.2|15448.4|15446.9|15449.7|15447.9|15448.4|15446.9|163
1651223910000|2022-04-29 09:18:30|15448.7|15447.2|15447.4|15445.9|15448.7|15447.2|15447.4|15445.9|65
1651223920000|2022-04-29 09:18:40|15447.2|15445.7|15448.4|15446.9|15449.4|15447.9|15446.9|15445.4|125
1651223930000|2022-04-29 09:18:50|15449.4|15447.9|15449.4|15447.9|15450.4|15448.9|15449.4|15447.9|51
1651223940000|2022-04-29 09:19:00|15448.4|15446.9|15448.4|15445.9|15449.4|15447.9|15448.4|15445.9|154
1651223950000|2022-04-29 09:19:10|15449.4|15446.9|15447.4|15445.9|15450.4|15448.9|15447.4|15445.9|128
1651223960000|2022-04-29 09:19:20|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15447.4|15445.9|31
1651223970000|2022-04-29 09:19:30|15449.4|15447.9|15446.2|15444.7|15449.4|15447.9|15446.2|15444.7|80
1651223980000|2022-04-29 09:19:40|15445.2|15443.7|15443.2|15441.7|15446.2|15444.7|15443.2|15441.7|385
1651223990000|2022-04-29 09:19:50|15444.2|15442.7|15445.2|15443.7|15445.2|15443.7|15444.2|15442.7|263
1651224000000|2022-04-29 09:20:00|15445.7|15444.2|15447.4|15445.9|15448.4|15446.9|15445.7|15444.2|127
1651224010000|2022-04-29 09:20:10|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15447.4|15445.9|41
1651224020000|2022-04-29 09:20:20|15447.4|15445.9|15446.2|15444.7|15448.4|15446.9|15446.2|15443.7|91
1651224030000|2022-04-29 09:20:30|15447.4|15445.9|15447.4|15445.9|15447.4|15445.9|15447.4|15445.9|154
1651224040000|2022-04-29 09:20:40|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15447.4|15445.9|136
1651224050000|2022-04-29 09:20:50|15450.2|15448.7|15450.4|15448.9|15450.4|15448.9|15449.4|15447.9|163
1651224060000|2022-04-29 09:21:00|15450.2|15448.7|15449.4|15447.9|15450.4|15448.9|15449.4|15447.9|37
1651224070000|2022-04-29 09:21:10|15450.4|15448.9|15450.4|15448.9|15450.4|15448.9|15450.4|15448.9|11
1651224080000|2022-04-29 09:21:20|||||||||83
1651224090000|2022-04-29 09:21:30|15449.4|15447.9|15449.4|15447.9|15450.4|15448.9|15449.4|15447.9|40
1651224100000|2022-04-29 09:21:40|15448.4|15446.9|15448.4|15446.9|15449.4|15447.9|15447.4|15445.9|134
1651224110000|2022-04-29 09:21:50|15449.4|15447.7|15450.4|15448.9|15450.4|15448.9|15448.4|15447.7|25
1651224120000|2022-04-29 09:22:00|15450.2|15448.7|15450.4|15448.9|15451.4|15449.9|15449.4|15447.9|373
1651224130000|2022-04-29 09:22:10|15449.4|15447.9|15450.4|15448.9|15450.4|15448.9|15448.4|15446.9|315
1651224140000|2022-04-29 09:22:20|15449.9|15448.4|15449.4|15447.9|15449.9|15448.4|15449.2|15446.9|62
1651224150000|2022-04-29 09:22:30|15450.4|15448.9|15448.4|15446.9|15450.4|15448.9|15448.4|15446.9|171
1651224160000|2022-04-29 09:22:40|15447.4|15445.9|15446.2|15444.7|15447.4|15445.9|15446.2|15444.7|48
1651224170000|2022-04-29 09:22:50|15447.4|15445.9|15445.2|15443.7|15447.4|15445.9|15445.2|15443.7|139
1651224180000|2022-04-29 09:23:00|15446.2|15444.7|15446.2|15444.7|15446.2|15444.7|15445.2|15443.4|70
1651224190000|2022-04-29 09:23:10|15445.2|15443.7|15445.2|15443.7|15445.2|15443.7|15445.2|15443.7|42
1651224200000|2022-04-29 09:23:20|15443.2|15441.7|15443.2|15441.7|15444.2|15441.9|15443.2|15441.4|57
1651224210000|2022-04-29 09:23:30|15443.7|15442.2|15444.2|15442.7|15444.2|15442.7|15443.2|15441.7|63
1651224220000|2022-04-29 09:23:40|||||||||28
1651224230000|2022-04-29 09:23:50|15445.2||15444.2||15445.2||15444.2||17
1651224240000|2022-04-29 09:24:00|15445.2|15443.7|15444.2|15442.7|15445.2|15443.7|15444.2|15442.7|71
1651224250000|2022-04-29 09:24:10|15445.2|15443.7|15444.2|15442.7|15445.2|15443.7|15444.2|15442.7|72
1651224260000|2022-04-29 09:24:20|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|15443.2|15441.7|38
1651224270000|2022-04-29 09:24:30|||||||||40
1651224280000|2022-04-29 09:24:40|15442.2|15440.7|15440.4|15438.9|15442.2|15440.7|15440.4|15438.7|227
1651224290000|2022-04-29 09:24:50|15441.2|15438.7|15438.2|15436.7|15441.2|15439.7|15438.2|15436.7|196
1651224300000|2022-04-29 09:25:00|15439.2|15437.7|15438.2|15436.7|15439.2|15437.7|15437.2|15435.7|543
1651224310000|2022-04-29 09:25:10|15438.9|15437.4|15439.2|15436.7|15439.4|15437.4|15438.2|15436.7|73
1651224320000|2022-04-29 09:25:20|15438.9|15437.4|15437.2|15435.7|15439.4|15437.4|15437.2|15435.7|316
1651224330000|2022-04-29 09:25:30|15437.4|15435.9|15436.2|15434.7|15438.2|15436.7|15436.2|15434.7|140
1651224340000|2022-04-29 09:25:40|15437.2|15435.7|15438.2|15435.7|15438.2|15435.7|15436.2|15434.7|151
1651224350000|2022-04-29 09:25:50|15437.9|15436.4|15438.2|15436.7|15439.2|15437.2|15437.9|15435.4|66
1651224360000|2022-04-29 09:26:00|15437.4|15435.7|15435.2|15433.7|15437.4|15435.9|15435.2|15433.7|274
1651224370000|2022-04-29 09:26:10|15436.2|15434.7|15432.2|15430.7|15436.2|15434.7|15432.2|15429.7|672
1651224380000|2022-04-29 09:26:20|15433.2|15431.7|15429.9|15428.4|15433.2|15431.7|15429.9|15428.4|544
1651224390000|2022-04-29 09:26:30|15429.6|15427.4|15432.2|15430.7|15432.2|15430.7|15428.6|15426.4|229
1651224400000|2022-04-29 09:26:40|15433.2|15431.7|15433.2|15431.7|15434.2|15432.7|15433.2|15430.7|206
1651224410000|2022-04-29 09:26:50|15433.7|15432.2|15433.2|15431.7|15434.4|15432.7|15433.2|15431.7|192
1651224420000|2022-04-29 09:27:00|15433.6|15432.1|15433.2|15431.7|15434.4|15432.7|15432.6|15431.1|285
1651224430000|2022-04-29 09:27:10|15432.2|15430.7|15430.9|15429.4|15433.2|15430.7|15429.9|15428.4|201
1651224440000|2022-04-29 09:27:20|15432.2|15430.7|15433.2|15431.7|15433.2|15431.7|15430.9|15429.4|146
1651224450000|2022-04-29 09:27:30|15432.2|15430.7|15434.2|15432.7|15434.2|15432.7|15432.2|15430.7|45
1651224460000|2022-04-29 09:27:40|15433.2|15431.7|15435.2|15432.7|15435.2|15433.4|15433.2|15431.7|82
1651224470000|2022-04-29 09:27:50|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|216
1651224480000|2022-04-29 09:28:00|15432.2|15430.7|15433.2|15431.7|15433.4|15431.7|15432.2|15430.7|410
1651224490000|2022-04-29 09:28:10|15434.2|15432.7|15432.2|15430.7|15434.2|15432.7|15432.2|15430.7|65
1651224500000|2022-04-29 09:28:20|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|23
1651224510000|2022-04-29 09:28:30|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15432.2|15430.7|85
1651224520000|2022-04-29 09:28:40|||||||||103
1651224530000|2022-04-29 09:28:50|15433.9|15432.4|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|75
1651224540000|2022-04-29 09:29:00|15434.2|15432.7|15429.9|15428.4|15434.2|15432.7|15429.9|15428.4|120
1651224550000|2022-04-29 09:29:10|15428.9|15427.4|15426.9|15425.4|15428.9|15427.4|15426.9|15425.1|254
1651224560000|2022-04-29 09:29:20|15427.9|15426.4|15428.9|15427.4|15429.9|15428.4|15427.9|15426.4|109
1651224570000|2022-04-29 09:29:30|15429.9|15428.4|15428.9|15427.4|15429.9|15428.4|15428.9|15427.1|75
1651224580000|2022-04-29 09:29:40|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|73
1651224590000|2022-04-29 09:29:50|15430.9|15429.4|15430.9|15428.4|15432.2|15430.7|15429.9|15428.4|108
1651224600000|2022-04-29 09:30:00|15430.2|15428.7|15429.9|15428.4|15431.2|15429.4|15429.9|15428.1|154
1651224610000|2022-04-29 09:30:10|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426.4|200
1651224620000|2022-04-29 09:30:20|15427.9|15426.4|15428.9|15427.4|15429.2|15427.4|15427.9|15426.4|143
1651224630000|2022-04-29 09:30:30|15428.6|15426.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|142
1651224640000|2022-04-29 09:30:40|15428.9|15427.4|15426.9|15425.4|15428.9|15427.4|15425.9|15424.4|286
1651224650000|2022-04-29 09:30:50|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|198
1651224660000|2022-04-29 09:31:00|15428.9|15427.4|15430.9|15429.4|15432.2|15429.7|15428.9|15427.4|93
1651224670000|2022-04-29 09:31:10|15432.2|15430.7|15429.9|15428.4|15432.2|15430.7|15429.9|15428.4|326
1651224680000|2022-04-29 09:31:20|||||||||35
1651224690000|2022-04-29 09:31:30|||||||||3
1651224700000|2022-04-29 09:31:40|15432.2|15430.7|15435.2|15433.7|15435.2|15433.7|15430.9|15429.4|413
1651224710000|2022-04-29 09:31:50|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15433.2|15431.7|332
1651224720000|2022-04-29 09:32:00|15433.4|15431.7|15432.2|15430.7|15433.4|15431.9|15430.9|15429.4|70
1651224730000|2022-04-29 09:32:10|15430.9|15429.4|15432.2|15430.7|15432.2|15430.7|15430.9|15429.4|63
1651224740000|2022-04-29 09:32:20|15431.7|15430.2|15430.9|15429.4|15432.4|15430.7|15430.9|15429.4|267
1651224750000|2022-04-29 09:32:30|15431.2|15429.7|15430.9|15429.4|15431.2|15429.7|15430.9|15429.4|96
1651224760000|2022-04-29 09:32:40|15429.9|15428.4|15428.9|15427.4|15429.9|15428.4|15427.9|15426.4|170
1651224770000|2022-04-29 09:32:50|15429.9|15428.4|15428.9|15427.4|15430.9|15429.4|15428.9|15427.4|278
1651224780000|2022-04-29 09:33:00|15429.9|15428.4|15432.9|15431.4|15432.9|15431.4|15428.9|15427.4|197
1651224790000|2022-04-29 09:33:10|15433.2|15431.7|15432.2|15430.7|15433.2|15431.7|15431.6|15430.1|133
1651224800000|2022-04-29 09:33:20|15431.6|15430.1|15432.2|15430.7|15432.2|15430.7|15431.6|15430.1|64
1651224810000|2022-04-29 09:33:30|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|227
1651224820000|2022-04-29 09:33:40|15432.4|15430.9|15432.2|15430.7|15432.9|15431.2|15432.2|15430.4|96
1651224830000|2022-04-29 09:33:50|15432.7|15431.2|15432.2|15430.7|15433.2|15431.7|15431.2|15429.7|225
1651224840000|2022-04-29 09:34:00|15431.2|15429.7|15431.2|15429.7|15431.7|15430.2|15430.2|15428.7|116
1651224850000|2022-04-29 09:34:10|||||||||144
1651224860000|2022-04-29 09:34:20|15431.7|15430.2|15430.7|15429.2|15431.7|15430.2|15430.7|15429.2|10
1651224870000|2022-04-29 09:34:30|15431.7|15430.2|15431.7|15430.2|15431.7|15430.2|15430.7|15429.2|112
1651224880000|2022-04-29 09:34:40|15432.7|15431.2|15430.2|15428.7|15432.7|15431.2|15430.2|15428.7|158
1651224890000|2022-04-29 09:34:50|15429.7|15428.2|15428.9|15427.4|15429.7|15428.2|15427.9|15426.4|106
1651224900000|2022-04-29 09:35:00|15430.2|15428.7|15428.9|15427.4|15430.2|15428.7|15428.9|15427.4|191
1651224910000|2022-04-29 09:35:10|15429.9|15428.4|15428.9|15427.4|15430.2|15428.7|15428.9|15427.4|82
1651224920000|2022-04-29 09:35:20|15427.9|15426.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|40
1651224930000|2022-04-29 09:35:30|15428.9|15427.4|15429.4|15427.9|15429.4|15427.9|15428.9|15427.4|12
1651224940000|2022-04-29 09:35:40|15430.4|15428.9|15429.4|15427.9|15431|15429.5|15429.4|15427.9|123
1651224950000|2022-04-29 09:35:50|15430.4|15428.9|15429.4|15427.9|15430.7|15428.9|15429.4|15427.9|175
1651224960000|2022-04-29 09:36:00|||||||||11
1651224970000|2022-04-29 09:36:10|15428.4|15426.9|15427.4|15425.9|15429.2|15426.9|15427.4|15425.9|99
1651224980000|2022-04-29 09:36:20|15426.4|15424.9|15424.4|15422.9|15427.4|15425.9|15424.4|15422.9|234
1651224990000|2022-04-29 09:36:30|15424.8|15421.3|15423.4|15421.9|15424.8|15422.9|15422.4|15420.9|1137
1651225000000|2022-04-29 09:36:40|15422.4|15420.9|15422.4|15420.9|15423.4|15421.9|15422.4|15420.9|126
1651225010000|2022-04-29 09:36:50|15423.4|15421.9|15424.2|15422.7|15424.2|15422.7|15423.2|15420.9|285
1651225020000|2022-04-29 09:37:00|15424.4|15422.9|15424.4|15422.9|15424.4|15422.9|15423.4|15421.9|122
1651225030000|2022-04-29 09:37:10|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|15423.4|15421.9|88
1651225040000|2022-04-29 09:37:20|15424.4|15422.5|15422.4|15419.9|15424.4|15422.9|15421.4|15419.9|297
1651225050000|2022-04-29 09:37:30|15421.4|15418.9|15418.4|15416.9|15421.4|15418.9|15417.4|15415.9|391
1651225060000|2022-04-29 09:37:40|15418|15415.9|15420.4|15418.9|15420.4|15418.9|15417.4|15415.9|178
1651225070000|2022-04-29 09:37:50|15419.4|15417.9|15418.4|15416.9|15419.4|15417.9|15418.4|15416.9|73
1651225080000|2022-04-29 09:38:00|15417.4|15415.9|15417.4|15415.9|15418.4|15416.9|15417.4|15415.7|182
1651225090000|2022-04-29 09:38:10|||||||||47
1651225100000|2022-04-29 09:38:20|15416.4|15414.9|15416.4|15414.9|15417.2|15415.5|15416.4|15414.7|155
1651225110000|2022-04-29 09:38:30|15416.7|15415.2|15414.4|15412.9|15417.4|15415.9|15414.4|15412.9|184
1651225120000|2022-04-29 09:38:40|15413.4|15411.9|15414.4|15412.9|15414.4|15412.9|15413.4|15411.9|250
1651225130000|2022-04-29 09:38:50|15413.4|15411.9|15414.4|15412.9|15414.7|15412.9|15413.4|15411.9|287
1651225140000|2022-04-29 09:39:00|15414.7|15412.2|15413.4|15411.9|15414.7|15412.9|15413.4|15411.9|98
1651225150000|2022-04-29 09:39:10|15414.4|15412.9|15413.4|15411.9|15414.7|15412.9|15413|15410.9|360
1651225160000|2022-04-29 09:39:20|15414.4|15412.9|15414.2|15412.7|15414.4|15412.9|15412.9|15411.4|123
1651225170000|2022-04-29 09:39:30|15413.2|15411.7|15412.9|15411.4|15413.4|15411.9|15412.4|15410.9|439
1651225180000|2022-04-29 09:39:40|15411.9|15410.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.4|118
1651225190000|2022-04-29 09:39:50|15412.3|15410.8|15411.9|15410.4|15412.3|15410.8|15411.9|15410.4|59
1651225200000|2022-04-29 09:40:00|15412.9|15411.4|15407.9|15406.4|15412.9|15411.4|15405.9|15404.4|1073
1651225210000|2022-04-29 09:40:10|15408.9|15407.4|15406.9|15405.4|15409.9|15408.4|15406.9|15405.4|385
1651225220000|2022-04-29 09:40:20|15405.9|15404.4|15401.9|15400.4|15405.9|15404.4|15401.9|15400.4|680
1651225230000|2022-04-29 09:40:30|15402.3|15400.8|15403.9|15402.4|15404.9|15403.4|15402.3|15400.8|545
1651225240000|2022-04-29 09:40:40|15404.3|15402.8|15407.9|15406.4|15408.9|15407.4|15404.3|15402.8|932
1651225250000|2022-04-29 09:40:50|15406.9|15405.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|342
1651225260000|2022-04-29 09:41:00|||||||||281
1651225270000|2022-04-29 09:41:10|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15405.9|15404.4|78
1651225280000|2022-04-29 09:41:20|15407.3|15405.8|15407.9|15406.4|15409.9|15408.4|15406.9|15405.4|563
1651225290000|2022-04-29 09:41:30|15407.3|15405.8|15406.9|15405.4|15407.3|15405.8|15406.9|15405.4|19
1651225300000|2022-04-29 09:41:40|15407.6|15405.1|15409.9|15408.4|15409.9|15408.4|15406.9|15405.1|629
1651225310000|2022-04-29 09:41:50|15408.9|15407.4|15407.9|15406.4|15409.9|15407.4|15407.9|15406.4|363
1651225320000|2022-04-29 09:42:00|15408.6|15406.1|15411.9|15410.4|15411.9|15410.4|15408.6|15406.1|337
1651225330000|2022-04-29 09:42:10|15410.9|15409.4|15411.9|15410.4|15413.2|15411.7|15410.9|15409.1|393
1651225340000|2022-04-29 09:42:20|15413.2|15411.7|15410.9|15409.4|15413.2|15411.7|15410.9|15409.4|275
1651225350000|2022-04-29 09:42:30|15411.9|15409.9|15410.9|15409.4|15411.9|15409.9|15410.9|15409.1|55
1651225360000|2022-04-29 09:42:40|15410.6|15408.1|15410.9|15409.4|15410.9|15409.4|15409.9|15408.1|145
1651225370000|2022-04-29 09:42:50|15409.9|15408.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|58
1651225380000|2022-04-29 09:43:00|15409.9|15408.4|15408.9|15407.4|15409.9|15408.4|15407.9|15406.1|121
1651225390000|2022-04-29 09:43:10|15409.9|15408.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|139
1651225400000|2022-04-29 09:43:20|15409.9|15408.4|15410.9|15409.4|15411.2|15409.4|15409.9|15408.4|29
1651225410000|2022-04-29 09:43:30|||||||||8
1651225420000|2022-04-29 09:43:40|15411.6|15410.1|15413.2|15411.7|15413.2|15411.7|15411.6|15410.1|78
1651225430000|2022-04-29 09:43:50|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|266
1651225440000|2022-04-29 09:44:00|15412.7|15411.2|15411.9|15410.4|15412.7|15411.2|15411.9|15410.4|46
1651225450000|2022-04-29 09:44:10|15413.2|15410.7|15411.9|15410.4|15413.4|15411.7|15411.9|15410.4|108
1651225460000|2022-04-29 09:44:20|15412.4|15410.9|15411.6|15410.1|15413.2|15411.7|15411.6|15410.1|538
1651225470000|2022-04-29 09:44:30|15412.6|15411.1|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|59
1651225480000|2022-04-29 09:44:40|15410.6|15409.1|15410.6|15408.1|15411.6|15409.8|15410.6|15408.1|26
1651225490000|2022-04-29 09:44:50|15409.6|15407.8|15409.6|15408.1|15410.3|15408.1|15408.6|15407.1|155
1651225500000|2022-04-29 09:45:00|15408.6|15407.1|15407.6|15406.1|15408.6|15407.1|15406.6|15405.1|451
1651225510000|2022-04-29 09:45:10|15408.6|15407.1|15408.6|15407.1|15409.6|15408.1|15408.6|15407.1|159
1651225520000|2022-04-29 09:45:20|15409.6|15408.1|15410.6|15409.1|15410.6|15409.1|15408.6|15407.1|126
1651225530000|2022-04-29 09:45:30|15410.3|15408.8|15410.6|15409.1|15411.6|15410.1|15409.6|15408.1|85
1651225540000|2022-04-29 09:45:40|15411.6|15410.1|15410.6|15409.1|15411.6|15410.1|15410.6|15408.8|73
1651225550000|2022-04-29 09:45:50|15408.6|15407.1|15405.6|15404.1|15408.6|15407.1|15405.6|15404.1|131
1651225560000|2022-04-29 09:46:00|15406.6|15405.1|15403.6|15402.1|15406.9|15405.1|15403.3|15400.8|473
1651225570000|2022-04-29 09:46:10|15404.3|15401.8|15404.6|15403.1|15404.6|15403.1|15403.6|15401.8|941
1651225580000|2022-04-29 09:46:20|15405|15403.5|15408.6|15407.1|15408.6|15407.1|15405|15403.5|105
1651225590000|2022-04-29 09:46:30|15409.6|15408.1|15409.6|15408.1|15410.6|15409.1|15409.6|15407.8|94
1651225600000|2022-04-29 09:46:40|15408.6|15407.1|15409.6|15408.1|15409.6|15408.1|15408.6|15407.1|19
1651225610000|2022-04-29 09:46:50|15410.2|15408.7|15413.6|15412.1|15413.6|15412.1|15410.2|15408.7|397
1651225620000|2022-04-29 09:47:00|15414.7|15413.2|15414.6|15413.1|15415.6|15414.1|15412.6|15410.8|405
1651225630000|2022-04-29 09:47:10|15415.6|15414.1|15414.3|15412.8|15415.6|15414.1|15413.6|15412.1|60
1651225640000|2022-04-29 09:47:20|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|15413.6|15412.1|46
1651225650000|2022-04-29 09:47:30|15415.9|15413.4|15414.6|15413.1|15415.9|15414.1|15414.6|15412.1|119
1651225660000|2022-04-29 09:47:40|15415.6|15414.1|15416.6|15415.1|15416.6|15415.1|15414.6|15413.1|69
1651225670000|2022-04-29 09:47:50|15415.9|15414.4|15417.6|15416.1|15417.6|15416.1|15415.6|15414.1|199
1651225680000|2022-04-29 09:48:00|15418.6|15417.1|15417.6|15416.1|15418.6|15417.1|15416.6|15415.1|489
1651225690000|2022-04-29 09:48:10|15416.6|15415.1|15416.6|15415.1|15417.9|15416.1|15416.6|15414.8|54
1651225700000|2022-04-29 09:48:20|15417.6|15416.1|15416.6|15415.1|15417.6|15416.1|15414.6|15413.1|243
1651225710000|2022-04-29 09:48:30|15415.6|15414.1|15414.6|15413.1|15416.6|15415.1|15414.6|15413.1|64
1651225720000|2022-04-29 09:48:40|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|40
1651225730000|2022-04-29 09:48:50|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|211
1651225740000|2022-04-29 09:49:00|15412.6|15411.1|15411.6|15410.1|15413.6|15412.1|15410.6|15409.1|479
1651225750000|2022-04-29 09:49:10|15410.6|15409.1|15410.9|15409.4|15411.6|15410.1|15410.6|15409.1|109
1651225760000|2022-04-29 09:49:20|15410.6|15409.1|15411.6|15410.1|15411.6|15410.1|15410.6|15408.8|365
1651225770000|2022-04-29 09:49:30|15412.6|15411.1|15410.3|15407.8|15413.6|15412.1|15409.6|15407.8|178
1651225780000|2022-04-29 09:49:40|15410.6|15408.1|15411.9|15410.4|15412.9|15410.4|15409.6|15408.1|115
1651225790000|2022-04-29 09:49:50|15412.9|15410.1|15409.9|15408.4|15412.9|15410.4|15409.9|15408.1|100
1651225800000|2022-04-29 09:50:00|15410.9|15409.4|15411.9|15410.4|15411.9|15410.4|15409.9|15408.4|74
1651225810000|2022-04-29 09:50:10|15413.2|15410.7|15411.9|15410.4|15413.2|15410.7|15411.9|15410.4|184
1651225820000|2022-04-29 09:50:20|15410.9|15409.4|15411.9|15410.4|15412.9|15411.4|15410.9|15409.4|344
1651225830000|2022-04-29 09:50:30|15412.2|15410.7|15412.9|15411.4|15413.9|15412.4|15412.2|15410.4|497
1651225840000|2022-04-29 09:50:40|15413.3|15411.8|15413.2|15411.7|15414.2|15412.7|15413.2|15411.4|305
1651225850000|2022-04-29 09:50:50|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|127
1651225860000|2022-04-29 09:51:00|15411.9|15410.4|15414.2|15412.7|15415.2|15412.7|15411.9|15410.4|201
1651225870000|2022-04-29 09:51:10|15415.2|15413.7|15411.9|15410.4|15415.2|15413.7|15411.9|15410.4|352
1651225880000|2022-04-29 09:51:20|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|307
1651225890000|2022-04-29 09:51:30|15413.9|15412.4|15415.2|15413.7|15415.2|15413.7|15413.9|15412.4|28
1651225900000|2022-04-29 09:51:40|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|43
1651225910000|2022-04-29 09:51:50|15418.2|15416.7|15418.2|15416.7|15419.2|15417.7|15417.2|15415.7|447
1651225920000|2022-04-29 09:52:00|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|127
1651225930000|2022-04-29 09:52:10|15418.2|15416.7|15417.2|15414.7|15418.5|15416.7|15416.2|15414.4|210
1651225940000|2022-04-29 09:52:20|15416.2|15415.7|15418.2|15415.7|15418.2|15415.7|15416.2|15414|74
1651225950000|2022-04-29 09:52:30|15417.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.2|170
1651225960000|2022-04-29 09:52:40|15418.2|15416.7|15417.2|15414.7|15418.2|15416.7|15417.2|15414.7|117
1651225970000|2022-04-29 09:52:50|15416.9|15415.4|15417.2|15415.7|15417.2|15415.7|15416.9|15415.4|0
1651225980000|2022-04-29 09:53:00|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15
1651225990000|2022-04-29 09:53:10|15415.2|15413.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.4|225
1651226000000|2022-04-29 09:53:20|15415.2|15413.7|15417.2|15415.7|15417.2|15415.7|15415.2|15412.7|32
1651226010000|2022-04-29 09:53:30|||||||||106
1651226020000|2022-04-29 09:53:40|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15417.2|15416.7|137
1651226030000|2022-04-29 09:53:50|15417.2|15415.7|15418.2|15416.7|15418.2|15416.7|15417.2|15415.4|32
1651226040000|2022-04-29 09:54:00|15419.2|15417.7|15418.2|15416.7|15419.2|15417.7|15418.2|15416.7|54
1651226050000|2022-04-29 09:54:10|15419.2|15417.7|15420.2|15418.7|15420.2|15418.7|15418.2|15416.7|273
1651226060000|2022-04-29 09:54:20|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|115
1651226070000|2022-04-29 09:54:30|15418.2|15416.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.7|202
1651226080000|2022-04-29 09:54:40|15418.2|15416.7|15418.2|15415.7|15418.2|15416.7|15417.2|15415.7|51
1651226090000|2022-04-29 09:54:50|15417.9|15416.4|15420.2|15418.7|15420.5|15418.7|15417.9|15416.4|63
1651226100000|2022-04-29 09:55:00|15419.2|15417.7|15416.2|15414.7|15419.2|15417.7|15416.2|15414.7|103
1651226110000|2022-04-29 09:55:10|15417.2|15415.7|15414.2|15412.7|15417.2|15415.7|15414.2|15412.7|187
1651226120000|2022-04-29 09:55:20|15414.6|15413.1|15415.2|15413.7|15416.2|15414.7|15414.6|15413.1|294
1651226130000|2022-04-29 09:55:30|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|10
1651226140000|2022-04-29 09:55:40|15416.2|15414.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|19
1651226150000|2022-04-29 09:55:50|15416.9|15414.7|15417.2|15414.7|15417.2|15415.7|15416.5|15414.7|24
1651226160000|2022-04-29 09:56:00|15416.2|15413.7|15414.2|15412.7|15416.2|15413.7|15414.2|15412.7|147
1651226170000|2022-04-29 09:56:10|15415.2|15413.7|15416.2|15414.7|15416.2|15414.7|15414.2|15412.7|58
1651226180000|2022-04-29 09:56:20|15415.2|15413.7|15416.2|15414.7|15416.5|15414.7|15415.2|15413.7|112
1651226190000|2022-04-29 09:56:30|15416.5|15413.7|15417.2|15415.7|15417.2|15415.7|15415.9|15413.7|110
1651226200000|2022-04-29 09:56:40|15418.2|15416.7|15420.2|15418.7|15420.2|15418.7|15418.2|15416.7|183
1651226210000|2022-04-29 09:56:50|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|33
1651226220000|2022-04-29 09:57:00|15418.2|15416.7|15420.2|15418.7|15420.2|15418.7|15418.2|15416.7|198
1651226230000|2022-04-29 09:57:10|15420.5|15418|15420.2|15418.7|15420.5|15418.7|15420.2|15418|207
1651226240000|2022-04-29 09:57:20|15419.7|15418.2|15420.2|15418.7|15420.2|15418.7|15419.7|15418.2|19
1651226250000|2022-04-29 09:57:30|15421.2|15419.7|15421.2|15418.7|15421.2|15419.7|15420.2|15418.7|36
1651226260000|2022-04-29 09:57:40|15420.2|15419.7|15420.2|15418.7|15421.5|15419.7|15420.2|15418.7|42
1651226270000|2022-04-29 09:57:50|15419.2|15417.7|15421.2|15419.7|15421.2|15419.7|15419.2|15417.7|144
1651226280000|2022-04-29 09:58:00|15420.7|15419.2|15422.2|15420.7|15422.5|15420.7|15420.7|15418.7|239
1651226290000|2022-04-29 09:58:10|||||||||44
1651226300000|2022-04-29 09:58:20|15423.2|15421.7|15422.2|15420.7|15423.2|15421.7|15421.7|15420.2|254
1651226310000|2022-04-29 09:58:30|15421.2|15419.7|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|62
1651226320000|2022-04-29 09:58:40|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|48
1651226330000|2022-04-29 09:58:50|15420.2|15418.7|15421.2|15419.7|15421.2|15419.7|15420.2|15418.7|55
1651226340000|2022-04-29 09:59:00|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|15420.9|15419.4|20
1651226350000|2022-04-29 09:59:10|15420.2|15418.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|235
1651226360000|2022-04-29 09:59:20|15420.2|15418.7|15418.2|15416.7|15420.2|15418.7|15418.2|15416.7|49
1651226370000|2022-04-29 09:59:30|15419.2|15417.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|132
1651226380000|2022-04-29 09:59:40|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|15418.2|15416.7|67
1651226390000|2022-04-29 09:59:50|15419.2|15417.4|15422.2|15420.7|15422.2|15420.7|15418.2|15416.7|142
1651226400000|2022-04-29 10:00:00|15421.2|15419.7|15423.2|15421.7|15423.2|15421.7|15421.2|15419.7|106
1651226410000|2022-04-29 10:00:10|15422.2|15420.7|15422.2|15420.7|15422.5|15420.7|15421.2|15419.4|250
1651226420000|2022-04-29 10:00:20|15421.2|15419.7|15422.2|15419.7|15422.2|15420.7|15421.2|15419.7|33
1651226430000|2022-04-29 10:00:30|15421.2|15419|15422.2|15420.7|15422.2|15420.7|15420.2|15418.7|181
1651226440000|2022-04-29 10:00:40|15423.2|15421.7|15425.2|15423.7|15425.2|15423.7|15423.2|15421.7|897
1651226450000|2022-04-29 10:00:50|15425.5|15423|15424.2|15422.7|15425.5|15423|15423.2|15421.7|59
1651226460000|2022-04-29 10:01:00|||||||||348
1651226470000|2022-04-29 10:01:10|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|71
1651226480000|2022-04-29 10:01:20|15424.2|15422.7|15425.2|15423.7|15425.2|15423.7|15423.2|15421.7|428
1651226490000|2022-04-29 10:01:30||15422.7||15423.7||15423.7||15422.7|105
1651226500000|2022-04-29 10:01:40|15425.7|15424.2|15425.5|15424|15426.5|15425|15425.2|15423.7|266
1651226510000|2022-04-29 10:01:50|15424.5|15423|15423.5|15422|15424.5|15423|15423.5|15422|81
1651226520000|2022-04-29 10:02:00|15424.5|15421|15424.5|15422|15424.7|15423|15423.5|15421|325
1651226530000|2022-04-29 10:02:10|15423.5|15423|15423.5|15421|15423.7|15423|15422.5|15421|105
1651226540000|2022-04-29 10:02:20|15423.2|15421.7|15425.5|15424|15425.5|15424|15423.2|15421.7|116
1651226550000|2022-04-29 10:02:30|15426.5|15425|15425.5|15424|15426.5|15425|15425.5|15424|234
1651226560000|2022-04-29 10:02:40|15424.5|15423|15426.5|15425|15426.5|15425|15424.5|15423|47
1651226570000|2022-04-29 10:02:50|15425.5|15424|15425.5|15424|15425.5|15424|15424.5|15423|115
1651226580000|2022-04-29 10:03:00|15426.5|15425|15426.5|15425|15427.5|15425.7|15426.5|15424|132
1651226590000|2022-04-29 10:03:10|||||||||21
1651226600000|2022-04-29 10:03:20|15427.5|15426|15428.5|15426|15428.5|15427|15426.5|15425|216
1651226610000|2022-04-29 10:03:30|15427.5|15427|15426.5|15425|15427.5|15427|15426.5|15425|149
1651226620000|2022-04-29 10:03:40|15425.5|15424|15425.5|15424|15425.5|15424|15424.5|15423|68
1651226630000|2022-04-29 10:03:50|15425.9|15424.4|15427.5|15426|15427.5|15426|15425.9|15424|118
1651226640000|2022-04-29 10:04:00|||||||||5
1651226650000|2022-04-29 10:04:10|15426.9|15425.4|15427.5|15426|15428.5|15427|15426.5|15425|87
1651226660000|2022-04-29 10:04:20|15427.2|15425.7|15426.5|15425|15427.5|15426|15425.5|15424|75
1651226670000|2022-04-29 10:04:30|15425.5|15424|15427.5|15426|15428.5|15427|15425.5|15424|917
1651226680000|2022-04-29 10:04:40|15426.7|15425|15427.5|15426|15427.7|15426|15426.7|15425|57
1651226690000|2022-04-29 10:04:50|15426.5|15425|15425.5|15424|15427.5|15426|15425.5|15424|61
1651226700000|2022-04-29 10:05:00|15426.5|15425|15428.5|15427|15428.5|15427|15426.5|15425|156
1651226710000|2022-04-29 10:05:10|15427.5|15426|15427.5|15426|15427.5|15426|15427.5|15426|19
1651226720000|2022-04-29 10:05:20|15426.5|15425|15425.5|15424|15426.5|15425|15425.5|15424|26
1651226730000|2022-04-29 10:05:30|15426.5|15424.5|15425.5|15424|15426.5|15424.5|15425.5|15424|44
1651226740000|2022-04-29 10:05:40|15425.9|15424.4|15427.5|15426|15427.5|15426|15425.5|15424|78
1651226750000|2022-04-29 10:05:50|15426.5|15425|15427.5|15426|15427.5|15426|15426.2|15424|98
1651226760000|2022-04-29 10:06:00|15428.5|15427|15429.5|15428|15429.5|15428|15428.5|15427|44
1651226770000|2022-04-29 10:06:10|15428.5|15427|15428.5|15427|15428.5|15427|15427.5|15426|147
1651226780000|2022-04-29 10:06:20|15429|15427.5|15428.5|15427|15429.5|15428|15428.5|15427|104
1651226790000|2022-04-29 10:06:30|15429|15427.5|15429.5|15428|15429.5|15428|15429|15427.5|38
1651226800000|2022-04-29 10:06:40|||||||||33
1651226810000|2022-04-29 10:06:50|||||||||19
1651226820000|2022-04-29 10:07:00|15428.5|15427|15429.5|15428|15429.5|15428|15428.5|15427|426
1651226830000|2022-04-29 10:07:10|15428.5|15427|15429.5|15427|15429.5|15428|15428.5|15427|29
1651226840000|2022-04-29 10:07:20|15429.2|15426.7|15429.5|15428|15429.5|15428|15428.5|15426.7|59
1651226850000|2022-04-29 10:07:30|15428.5|15427|15428.5|15427|15429.7|15428|15428.5|15427|182
1651226860000|2022-04-29 10:07:40|15427.5|15426|15427.5|15426|15428.5|15426|15427.5|15426|85
1651226870000|2022-04-29 10:07:50|15428.5|15427|15427.5|15426|15428.5|15427|15427.5|15426|14
1651226880000|2022-04-29 10:08:00|15426.5|15425|15426.5|15425|15426.7|15425|15425.5|15424|212
1651226890000|2022-04-29 10:08:10|15425.7|15424.2|15425.5|15424|15425.7|15424.2|15424.5|15423|104
1651226900000|2022-04-29 10:08:20|15426.5|15425|15426.5|15425|15426.5|15425|15426.2|15424|124
1651226910000|2022-04-29 10:08:30|15426|15424.5|15423.5|15422|15426.7|15425|15422.5|15421|210
1651226920000|2022-04-29 10:08:40|15423|15421|15422.5|15421|15423|15421.5|15422.5|15421|22
1651226930000|2022-04-29 10:08:50|15421.5|15420|15423.5|15422|15423.5|15422|15421.5|15420|67
1651226940000|2022-04-29 10:09:00|15424.5|15423|15423.5|15421|15424.5|15423|15422.5|15421|136
1651226950000|2022-04-29 10:09:10|15422.5|15422|15425.5|15424|15425.5|15424|15422.5|15421|120
1651226960000|2022-04-29 10:09:20|15424.5|15423|15421.5|15419|15424.5|15423|15420.5|15419|152
1651226970000|2022-04-29 10:09:30|15421.2|15419.7|15421.5|15420|15421.5|15420|15421.2|15419|11
1651226980000|2022-04-29 10:09:40|15422.2|15419.7|15420.5|15419|15422.5|15420|15419.5|15418|199
1651226990000|2022-04-29 10:09:50|15419.5|15418|15419.5|15418|15420.5|15418|15419.5|15418|11
1651227000000|2022-04-29 10:10:00|15418.7|15417|15417.5|15416|15419.7|15418|15417.5|15416|158
1651227010000|2022-04-29 10:10:10|15418.2|15415.7|15418.5|15417|15419.5|15418|15417.5|15415.7|162
1651227020000|2022-04-29 10:10:20|15419.5|15418|15418.5|15417|15420|15418|15418.5|15416.7|60
1651227030000|2022-04-29 10:10:30|15417.5|15416|15418.5|15417|15418.5|15417|15417.5|15416|110
1651227040000|2022-04-29 10:10:40|15417.5|15416|15417.5|15416|15417.5|15416|15416.5|15415|194
1651227050000|2022-04-29 10:10:50|15416.5|15415|15417.5|15416|15417.5|15416|15416.5|15415|70
1651227060000|2022-04-29 10:11:00|15416.5|15415|15417.5|15416|15417.5|15416|15416.5|15415|77
1651227070000|2022-04-29 10:11:10|||||||||10
1651227080000|2022-04-29 10:11:20|15418.5|15417|15417.5|15415|15418.5|15417|15416.5|15414.7|140
1651227090000|2022-04-29 10:11:30|15417.2|15414.7|15416.5|15415|15417.2|15415|15416.5|15414.7|0
1651227100000|2022-04-29 10:11:40|15415.5|15414|15414.5|15413|15415.5|15414|15413.5|15412|133
1651227110000|2022-04-29 10:11:50|15415.5|15414|15414.5|15413|15415.7|15414|15414.5|15413|104
1651227120000|2022-04-29 10:12:00|15415.5|15414|15415.5|15414|15415.5|15414|15414.5|15413|74
1651227130000|2022-04-29 10:12:10|15414.5|15413|15414.5|15413|15415.5|15413|15413.5|15412|224
1651227140000|2022-04-29 10:12:20|15415.5|15414|15416.5|15414|15416.5|15415|15415.5|15414|46
1651227150000|2022-04-29 10:12:30|15416.2|15413.7|15417.5|15416|15417.5|15416|15415.5|15413.7|73
1651227160000|2022-04-29 10:12:40|15418.5|15417|15417.5|15416|15418.5|15417|15416.5|15415|49
1651227170000|2022-04-29 10:12:50|15416.5|15415|15416.5|15415|15416.5|15415|15416.5|15415|82
1651227180000|2022-04-29 10:13:00|15415.5|15414|15416.5|15415|15416.5|15415|15415.5|15414|42
1651227190000|2022-04-29 10:13:10|15415.5|15414|15416.5|15415|15417.5|15416|15415.5|15414|121
1651227200000|2022-04-29 10:13:20|15417.5|15416|15416.5|15415|15417.5|15416|15415.5|15414|105
1651227210000|2022-04-29 10:13:30|||||||||17
1651227220000|2022-04-29 10:13:40|||||||||32
1651227230000|2022-04-29 10:13:50|15415.5|15414|15416.5|15414|15416.5|15414|15415.5|15413.7|17
1651227240000|2022-04-29 10:14:00|15415.5|15415|15415.5|15414|15416.5|15415|15415.5|15414|69
1651227250000|2022-04-29 10:14:10|15416.5|15413.7|15415.5|15414|15416.5|15414|15415.5|15413.7|21
1651227260000|2022-04-29 10:14:20|15415|15413.5|15417.5|15416|15418.5|15417|15414.5|15413|449
1651227270000|2022-04-29 10:14:30|15416.5|15415|15415.5|15414|15416.5|15415|15415.5|15414|39
1651227280000|2022-04-29 10:14:40|15416.5|15415|15415.5|15414|15416.5|15415|15414.5|15413|89
1651227290000|2022-04-29 10:14:50|15416.5|15413|15412.2|15410.7|15416.5|15413|15412.2|15410.7|185
1651227300000|2022-04-29 10:15:00|15413.2|15411.7|15412.2|15410.7|15413.2|15411.7|15412.2|15410.7|105
1651227310000|2022-04-29 10:15:10|15413.5|15412|15412.2|15410.7|15413.5|15412|15411.2|15409.4|78
1651227320000|2022-04-29 10:15:20|15413.5|15412|15412.2|15410.7|15414.5|15413|15412.2|15410.7|131
1651227330000|2022-04-29 10:15:30|15411.2|15409.7|15414.5|15413|15414.5|15413|15410.2|15408.7|226
1651227340000|2022-04-29 10:15:40|15415.5|15414|15415.5|15414|15415.5|15414|15415.5|15414|45
1651227350000|2022-04-29 10:15:50|15416.2|15414.7|15414.5|15413|15416.2|15414.7|15414.5|15413|212
1651227360000|2022-04-29 10:16:00||15412||15412||15412||15412|32
1651227370000|2022-04-29 10:16:10|15414.2|15412.7|15413.5|15412|15414.5|15413|15413.5|15412|21
1651227380000|2022-04-29 10:16:20|15414.5|15413|15414.5|15413|15414.5|15413|15413.9|15412|205
1651227390000|2022-04-29 10:16:30|||||||||94
1651227400000|2022-04-29 10:16:40|15413.9|15412.4|15412.2|15410.7|15413.9|15412.4|15412.2|15410.7|68
1651227410000|2022-04-29 10:16:50|15411.2|15409.7|15409.2|15407.7|15411.2|15409.7|15408.2|15406.7|249
1651227420000|2022-04-29 10:17:00|15410.2|15408.7|15409.2|15407.7|15410.2|15408.7|15409.2|15407.7|39
1651227430000|2022-04-29 10:17:10|15410.2|15408.7|15409.2|15407.7|15410.2|15408.7|15409.2|15407.4|136
1651227440000|2022-04-29 10:17:20|15410.2|15408.7|15409.2|15407.7|15410.2|15408.7|15409.2|15407.7|20
1651227450000|2022-04-29 10:17:30|||||||||35
1651227460000|2022-04-29 10:17:40|15409.7|15408.2|15409.2|15407.7|15410.2|15408.2|15409.2|15407.4|21
1651227470000|2022-04-29 10:17:50|15409.7|15408.2|15409.2|15407.7|15410.2|15408.7|15409.2|15407.7|11
1651227480000|2022-04-29 10:18:00|15408.2|15406.7|15409.2|15407.7|15409.2|15407.7|15407.2|15405.4|306
1651227490000|2022-04-29 10:18:10|15410.2|15408|15409.2|15407.7|15410.2|15408|15409|15406.5|235
1651227500000|2022-04-29 10:18:20|15408.2|15406.7|15408.2|15405.7|15409.2|15407.7|15407.2|15405.7|146
1651227510000|2022-04-29 10:18:30|15409.2|15406.7|15408.2|15406.7|15409.2|15407.7|15408.2|15406.7|89
1651227520000|2022-04-29 10:18:40|15409.5|15407|15409.2|15407.7|15410.2|15408.7|15409.2|15407|28
1651227530000|2022-04-29 10:18:50|15410.2|15408.7|15409.2|15407.7|15411.2|15409.7|15409.2|15407.7|43
1651227540000|2022-04-29 10:19:00|15409.5|15407|15410.2|15408.7|15411.2|15409.7|15409.2|15406.7|165
1651227550000|2022-04-29 10:19:10|15410.7|15409.2|15411.2|15409.7|15411.2|15409.7|15410.7|15409.2|38
1651227560000|2022-04-29 10:19:20|||||||||51
1651227570000|2022-04-29 10:19:30|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|15412.2|15410.7|7
1651227580000|2022-04-29 10:19:40|15413.5|15412|15412.2|15410.7|15413.5|15412|15412.2|15410.7|43
1651227590000|2022-04-29 10:19:50|15411.6|15410.1|15412.2|15410.7|15412.2|15410.7|15411.6|15410.1|3
1651227600000|2022-04-29 10:20:00|15411.9|15409.4|15412.2|15410.7|15413.5|15412|15411.9|15409.4|381
1651227610000|2022-04-29 10:20:10|15411.2|15409.7|15411.2|15409.7|15412.2|15410.7|15410.2|15408.7|121
1651227620000|2022-04-29 10:20:20|15410.2|15408.7|15409.2|15407.7|15410.2|15408.7|15409.2|15407.7|128
1651227630000|2022-04-29 10:20:30|15408.5|15407|15407.2|15405.7|15408.5|15407|15407.2|15405.7|46
1651227640000|2022-04-29 10:20:40|15407.7|15406.2|15409.2|15407.7|15409.2|15407.7|15407.2|15405.4|345
1651227650000|2022-04-29 10:20:50|15408.2|15406.7|15409.2|15406.7|15409.5|15407|15408.2|15406.7|130
1651227660000|2022-04-29 10:21:00|15408.2|15407.7|15409.2|15406.7|15409.2|15407.7|15408.2|15406.7|124
1651227670000|2022-04-29 10:21:10|15408.9|15407.4|15410.2|15407.7|15410.2|15408.7|15408.9|15407.4|152
1651227680000|2022-04-29 10:21:20|15409.9|15408.4|15409.9|15408.4|15411.2|15409.7|15409.2|15407.7|94
1651227690000|2022-04-29 10:21:30|15409.5|15408|15409.9|15408.4|15410.9|15409.4|15408.9|15407.4|281
1651227700000|2022-04-29 10:21:40|15409.3|15407.8|15406.9|15405.4|15409.3|15407.8|15406.9|15405.4|223
1651227710000|2022-04-29 10:21:50|15407.9|15406.4|15408.9|15406.4|15409.2|15407.4|15407.9|15406.4|69
1651227720000|2022-04-29 10:22:00|15408.3|15407.4|15408.9|15407.4|15409.2|15407.4|15407.9|15406.1|144
1651227730000|2022-04-29 10:22:10|||||||||18
1651227740000|2022-04-29 10:22:20|15409.9|15408.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|46
1651227750000|2022-04-29 10:22:30|15407.9|15406.4|15407.9|15406.4|15409.2|15406.8|15407.9|15406.4|227
1651227760000|2022-04-29 10:22:40|15408.9|15407.4|15407.9|15406.4|15409.2|15407.4|15407.9|15406.4|51
1651227770000|2022-04-29 10:22:50|15408.9|15406.7|15408.9|15407.4|15408.9|15407.4|15408.2|15406.7|140
1651227780000|2022-04-29 10:23:00|15408.6|15407.1|15408.9|15407.4|15409.2|15407.7|15407.9|15406.4|85
1651227790000|2022-04-29 10:23:10|15409.2|15406.7|15407.9|15406.4|15409.2|15407.4|15407.9|15406.4|44
1651227800000|2022-04-29 10:23:20|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15
1651227810000|2022-04-29 10:23:30|||||||||18
1651227820000|2022-04-29 10:23:40|15407.9|15406.4|15407.9|15406.4|15408.9|15407.4|15407.9|15406.4|105
1651227830000|2022-04-29 10:23:50|15408.9|15407.4|15407.9|15406.4|15408.9|15407.4|15407.9|15406.4|31
1651227840000|2022-04-29 10:24:00|15405.9|15404.4|15406.9|15405.4|15406.9|15405.4|15405.9|15404.4|84
1651227850000|2022-04-29 10:24:10|15406.6|15404.4|15407.9|15406.4|15407.9|15406.4|15406.6|15404.4|11
1651227860000|2022-04-29 10:24:20|15408.9|15407.4|15407.9|15406.4|15408.9|15407.4|15407.9|15406.4|38
1651227870000|2022-04-29 10:24:30|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|129
1651227880000|2022-04-29 10:24:40|||||||||2
1651227890000|2022-04-29 10:24:50|15408.5|15406.4|15409.9|15408.4|15409.9|15408.4|15408.5|15406.4|59
1651227900000|2022-04-29 10:25:00|15411.2|15408.7|15409.9|15408.4|15411.2|15409.4|15409.9|15408.4|14
1651227910000|2022-04-29 10:25:10|15410.9|15409.1|15409.9|15408.4|15410.9|15409.4|15409.9|15408.4|78
1651227920000|2022-04-29 10:25:20|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|23
1651227930000|2022-04-29 10:25:30|15409.9|15408.4|15410.9|15409.4|15411.2|15409.4|15409.9|15408.4|242
1651227940000|2022-04-29 10:25:40|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|83
1651227950000|2022-04-29 10:25:50|15408.9|15407.4|15409.9|15408.4|15410.2|15408.4|15408.9|15407.4|104
1651227970000|2022-04-29 10:26:10|15408.9|15407.4|15409.9|15408.4|15409.9|15408.4|15408.9|15407.4|47
1651227980000|2022-04-29 10:26:20|15408.9|15407.4|15408.9|15407.4|15410.2|15408.4|15408.9|15407.4|27
1651227990000|2022-04-29 10:26:30|15409.9|15408.1|15407.9|15406.4|15409.9|15408.4|15407.9|15406.4|41
1651228000000|2022-04-29 10:26:40|15406.9|15405.4|15407.9|15406.4|15407.9|15406.4|15406.9|15405.4|131
1651228010000|2022-04-29 10:26:50|15408.9|15407.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|95
1651228020000|2022-04-29 10:27:00|15409.9|15408.4|15411.9|15410.4|15411.9|15410.4|15409.9|15408.4|111
1651228030000|2022-04-29 10:27:10|15411.3|15409.8|15412.9|15411.4|15413.2|15411.7|15410.9|15409.4|114
1651228040000|2022-04-29 10:27:20|15413.2|15410.7|15413.2|15411.7|15413.2|15411.7|15411.9|15410.4|225
1651228050000|2022-04-29 10:27:30|15411.9|15410.4|15413.2|15411.7|15413.2|15411.7|15411.9|15410.4|43
1651228060000|2022-04-29 10:27:40|15412.9|15411.4|15409.9|15408.4|15412.9|15411.4|15409.9|15408.4|239
1651228070000|2022-04-29 10:27:50|15410.9|15409.4|15411.9|15410.4|15412.9|15411.4|15410.9|15409.4|62
1651228080000|2022-04-29 10:28:00|15411.5|15410|15410.9|15409.4|15411.5|15410|15410.9|15409.4|45
1651228090000|2022-04-29 10:28:10|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|20
1651228100000|2022-04-29 10:28:20|15412.3|15410.8|15414.2|15412.7|15414.2|15412.7|15412.3|15410.8|74
1651228110000|2022-04-29 10:28:30|||||||||1
1651228120000|2022-04-29 10:28:40|||||||||68
1651228130000|2022-04-29 10:28:50|15413.2|15411.7|15413.2|15410.7|15413.2|15411.7|15411.9|15410.4|78
1651228140000|2022-04-29 10:29:00|15412.2|15411.7|15411.9|15410.4|15412.3|15411.7|15411.9|15410.4|44
1651228150000|2022-04-29 10:29:10|15412.9|15411.4|15411.9|15410.4|15413.5|15411.7|15411.9|15410.4|255
1651228160000|2022-04-29 10:29:20|15413.2|15411.7|15414.2|15412.7|15414.5|15412.7|15413.2|15411.7|197
1651228170000|2022-04-29 10:29:30|||||||||20
1651228180000|2022-04-29 10:29:40|15413.2|15411.7|15414.2|15411.7|15414.5|15412.7|15413.2|15411.7|72
1651228190000|2022-04-29 10:29:50||15412.7||15412.7||15412.7||15412.7|163
1651228200000|2022-04-29 10:30:00|15414.6|15413.1|15415.2|15413.7|15415.2|15413.7|15414.6|15413.1|122
1651228210000|2022-04-29 10:30:10|15414.2|15412.7|15415.2|15413.7|15416.2|15414.7|15414.2|15412.7|577
1651228220000|2022-04-29 10:30:20|15416.2|15414.7|15416.2|15414.7|15417.5|15415.7|15416.2|15414.7|327
1651228230000|2022-04-29 10:30:30|15417.2|15415.7|15415.2|15413.7|15417.2|15415.7|15415.2|15413.7|23
1651228240000|2022-04-29 10:30:40|15416.2|15412.7|15416.2|15414.7|15416.2|15414.7|15416.2|15412.7|89
1651228250000|2022-04-29 10:30:50|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|30
1651228260000|2022-04-29 10:31:00|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|55
1651228270000|2022-04-29 10:31:10|15415.2|15413.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.7|47
1651228280000|2022-04-29 10:31:20|15415.2|15413|15416.2|15414.7|15416.2|15414.7|15414.2|15412.4|37
1651228290000|2022-04-29 10:31:30|15417.2|15415|15416.2|15414.7|15417.2|15415|15416.2|15414.7|18
1651228300000|2022-04-29 10:31:40|15415.2|15413.7|15415.2|15413.7|15417.2|15415.7|15415.2|15413.7|62
1651228310000|2022-04-29 10:31:50|15416.2|15414.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|120
1651228320000|2022-04-29 10:32:00|15416.2|15414.7|15416.2|15414.7|15417.5|15415.7|15416.2|15414.7|26
1651228330000|2022-04-29 10:32:10|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|82
1651228340000|2022-04-29 10:32:20|15416.2|15414.7|15415.2|15413.7|15417.2|15415.7|15415.2|15413.7|232
1651228360000|2022-04-29 10:32:40|15416.2|15414.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|250
1651228370000|2022-04-29 10:32:50|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|102
1651228380000|2022-04-29 10:33:00|15416.2|15414.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|48
1651228390000|2022-04-29 10:33:10|15416.6|15415.1|15417.2|15415.7|15417.2|15415.7|15416.6|15415.1|33
1651228400000|2022-04-29 10:33:20|15416.2|15414.7|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|164
1651228420000|2022-04-29 10:33:40|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|67
1651228430000|2022-04-29 10:33:50|15417.2|15415.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|60
1651228440000|2022-04-29 10:34:00|15417.2|15415.7|15416.2|15414.7|15417.2|15415.7|15416.2|15414.7|8
1651228450000|2022-04-29 10:34:10|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|5
1651228460000|2022-04-29 10:34:20|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|16
1651228470000|2022-04-29 10:34:30|15415.2|15413.7|15415.2|15413.7|15416.2|15413.7|15415.2|15413.7|67
1651228480000|2022-04-29 10:34:40|15414.2|15412.7|15414.2|15412.7|15415.2|15413.7|15414.2|15412.7|68
1651228490000|2022-04-29 10:34:50|15414.6|15413.1|15415.2|15412.7|15415.2|15413.1|15414.2|15412.4|39
1651228500000|2022-04-29 10:35:00|15414.9|15413.4|15415.2|15413.7|15415.2|15413.7|15414.2|15412.7|12
1651228510000|2022-04-29 10:35:10|15414.2|15412.7|15414.2|15412.7|15415.2|15413|15414.2|15412.7|20
1651228520000|2022-04-29 10:35:20|15415.2|15413|15414.2|15412.7|15415.2|15413.4|15414.2|15412.7|63
1651228530000|2022-04-29 10:35:30|15415.2|15413.7|15415.2|15412.7|15415.5|15413.7|15415.2|15412.7|95
1651228540000|2022-04-29 10:35:40|15414.2||15414.2||15415.2||15414.2||10
1651228550000|2022-04-29 10:35:50|||||||||49
1651228560000|2022-04-29 10:36:00|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|15415.2|15413.7|118
1651228570000|2022-04-29 10:36:10|15416.2|15414|15415.2|15413.7|15416.2|15414|15415.2|15413.7|9
1651228580000|2022-04-29 10:36:20|15416.2|15414.7|15416.2|15414.7|15416.2|15414.7|15415.2|15413.7|235
1651228590000|2022-04-29 10:36:30|15415.6|15414.1|15415.2|15413.7|15415.6|15414.1|15415.2|15413.7|64
1651228600000|2022-04-29 10:36:40|15414.2|15412.7|15410.9|15409.4|15414.2|15412.7|15410.9|15409.4|1063
1651228610000|2022-04-29 10:36:50|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15410.9|15409.4|141
1651228620000|2022-04-29 10:37:00|15410.9|15409.4|15409.9|15408.4|15411.9|15410.4|15409.9|15408.4|51
1651228630000|2022-04-29 10:37:10|15410.9|15409.4|15410.9|15408.4|15410.9|15409.4|15409.9|15408.4|126
1651228640000|2022-04-29 10:37:20||15409.4||15409.4||15409.4||15409.4|1
1651228650000|2022-04-29 10:37:30|15411.3|15409.8|15411.2|15408.7|15411.3|15409.8|15409.9|15408.4|135
1651228660000|2022-04-29 10:37:40|15410.9|15408.4|15410.9|15409.4|15411.9|15410.4|15410.6|15408.4|92
1651228670000|2022-04-29 10:37:50|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15410.9|15409.4|23
1651228680000|2022-04-29 10:38:00|15410.9|15409.4|15411.9|15410.4|15411.9|15410.4|15410.9|15409.4|17
1651228690000|2022-04-29 10:38:10|||||||||11
1651228710000|2022-04-29 10:38:30|15412.6|15411.1|15413.2|15410.7|15413.2|15411.7|15411.9|15410.4|69
1651228720000|2022-04-29 10:38:40|15414.2|15412.7|15411.9|15410.4|15414.5|15412.7|15411.9|15410.4|63
1651228730000|2022-04-29 10:38:50|15410.9|15409.4|15410.9|15409.4|15411.9|15409.4|15410.9|15409.4|9
1651228740000|2022-04-29 10:39:00|15411.9|15410.4|15410.9|15409.4|15411.9|15410.4|15410.9|15409.4|16
1651228750000|2022-04-29 10:39:10|||||||||1
1651228760000|2022-04-29 10:39:20|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|15408.9|15407.4|59
1651228770000|2022-04-29 10:39:30|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|29
1651228780000|2022-04-29 10:39:40|15411.2|15408.7|15409.9|15408.4|15411.2|15409.4|15409.9|15408.4|24
1651228790000|2022-04-29 10:39:50|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|8
1651228800000|2022-04-29 10:40:00|15411.2|15408.7|15409.9|15408.4|15411.2|15408.7|15409.9|15408.4|29
1651228810000|2022-04-29 10:40:10|15410.9|15409.4|15409.9|15408.4|15410.9|15409.4|15409.9|15408.4|820
1651228820000|2022-04-29 10:40:20|15410.5|15409|15409.9|15407.4|15410.9|15409.1|15408.9|15407.4|65
1651228830000|2022-04-29 10:40:30|15408.9||15408.9||15408.9||15408.9||0
1651228840000|2022-04-29 10:40:40|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|25
1651228850000|2022-04-29 10:40:50|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|15408.9|15407.4|9
1651228860000|2022-04-29 10:41:00|15409.9|15408.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|16
1651228870000|2022-04-29 10:41:10|15409.9|15408.1|15409.9|15408.4|15409.9|15408.4|15409.6|15407.4|5
1651228880000|2022-04-29 10:41:20|15410.3|15408.8|15410.9|15409.4|15410.9|15409.4|15410.3|15408.8|131
1651228890000|2022-04-29 10:41:30|15411.9|15410.4|15411.9|15409.4|15412.2|15410.4|15410.9|15409.4|42
1651228900000|2022-04-29 10:41:40|15411.2|15409.7|15414.2|15412.7|15414.2|15412.7|15410.9|15409.4|71
1651228910000|2022-04-29 10:41:50|15413.2|15411.7|15413.2|15411.7|15414.2|15411.7|15413.2|15411.7|22
1651228920000|2022-04-29 10:42:00|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|23
1651228930000|2022-04-29 10:42:10|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|123
1651228940000|2022-04-29 10:42:20|||||||||2
1651228950000|2022-04-29 10:42:30|15414.2|15412.7|15414.2|15411.7|15414.2|15412.7|15414.2|15411.7|5
1651228960000|2022-04-29 10:42:40|15413.9|15412.4|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|30
1651228970000|2022-04-29 10:42:50|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|153
1651228980000|2022-04-29 10:43:00|15413.2|15411.7|15413.2|15411.7|15414.5|15412.7|15412.9|15411.4|138
1651228990000|2022-04-29 10:43:10|15414.2|15412.7|15414.2|15412.7|15414.6|15413.1|15414.2|15412.7|127
1651229000000|2022-04-29 10:43:20|15415.2|15413.7|15417.2|15415.7|15418.2|15416.7|15414.2|15412.7|463
1651229010000|2022-04-29 10:43:30|15417.3|15414.7|15418.2|15416.7|15418.2|15416.7|15417.2|15414.7|110
1651229020000|2022-04-29 10:43:40|15417.5|15415.7|15417.2|15415.7|15418.5|15416.7|15416.2|15414.7|297
1651229030000|2022-04-29 10:43:50|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|121
1651229040000|2022-04-29 10:44:00|15416.2|15414.7|15416.2|15414.7|15417.2|15415.7|15415.2|15413.7|209
1651229050000|2022-04-29 10:44:10|15416.8|15415.3|15417.2|15415.7|15417.2|15415.7|15416.8|15415.3|14
1651229060000|2022-04-29 10:44:20|15417.8|15416.3|15418.2|15416.7|15418.2|15416.7|15417.2|15415.7|55
1651229070000|2022-04-29 10:44:30|15419.2|15417.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.7|101
1651229080000|2022-04-29 10:44:40|||||||||31
1651229090000|2022-04-29 10:44:50|15419.5|15418|15418.2|15416.7|15419.5|15418|15418.2|15416.7|98
1651229100000|2022-04-29 10:45:00|15419.2|15417.7|15420.2|15418.7|15420.2|15418.7|15419.2|15416.7|33
1651229110000|2022-04-29 10:45:10|15421.2|15419.7|15421.2|15419.7|15421.5|15419.7|15420.2|15418.7|83
1651229120000|2022-04-29 10:45:20|15420.2|15418.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|183
1651229130000|2022-04-29 10:45:30|15420.2|15418.7|15420.2|15418.7|15421.2|15419.7|15419.2|15417.4|72
1651229140000|2022-04-29 10:45:40|15421.2|15419.7|15420.2|15418.7|15421.2|15419.7|15420.2|15418.4|20
1651229150000|2022-04-29 10:45:50|15421.2||15421.2||15421.2||15421.2||1
1651229160000|2022-04-29 10:46:00|15422.2|15419.7|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|16
1651229170000|2022-04-29 10:46:10|15422.6|15421.1|15423.2|15420.7|15423.2|15421.7|15422.2|15420.4|95
1651229180000|2022-04-29 10:46:20|15422.9|15421.7|15422.9|15420.4|15423.2|15421.7|15422.2|15420.4|23
1651229190000|2022-04-29 10:46:30|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|7
1651229200000|2022-04-29 10:46:40|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|10
1651229210000|2022-04-29 10:46:50|15420.9|15418.4|15420.2|15418.7|15421.2|15419.7|15420.2|15418.4|67
1651229220000|2022-04-29 10:47:00|15419.2|15417.7|15420.2|15418.7|15421.2|15419.7|15419.2|15417.7|254
1651229230000|2022-04-29 10:47:10|15421.2|15419.7|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|26
1651229240000|2022-04-29 10:47:20|15423.5|15421|15422.2|15420.7|15423.5|15421.7|15422.2|15420.7|29
1651229250000|2022-04-29 10:47:30|15423.2|15420.4|15423.2|15420.7|15423.5|15421.7|15422.2|15420.4|205
1651229260000|2022-04-29 10:47:40|15422.5|15421|15423.2|15421.7|15424.2|15422.7|15422.2|15420.7|44
1651229270000|2022-04-29 10:47:50|15424.2|15422.7|15425.2|15423.7|15425.2|15423.7|15423.2|15421.7|119
1651229280000|2022-04-29 10:48:00|15426.2|15424.7|15425.2|15423.7|15426.2|15424.7|15425.2|15423.7|23
1651229290000|2022-04-29 10:48:10|15425.5|15424|15425.2|15423.7|15425.5|15424|15425.2|15423.7|40
1651229300000|2022-04-29 10:48:20|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|28
1651229310000|2022-04-29 10:48:30|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|114
1651229320000|2022-04-29 10:48:40|15424.2|15422.7|15424.2|15422.7|15425.2|15423.7|15423.2|15421.7|168
1651229330000|2022-04-29 10:48:50|15425.2|15423|15424.2|15422.7|15425.2|15423|15424.2|15422.7|7
1651229340000|2022-04-29 10:49:00|15423.2|15421.7|15424.2|15422.7|15424.2|15422.7|15423.2|15421.7|41
1651229350000|2022-04-29 10:49:10|15425.2|15423.7|15424.2|15422.7|15425.2|15423.7|15424.2|15422.7|62
1651229360000|2022-04-29 10:49:20|15423.2|15421.7|15424.2|15422.7|15424.5|15422.7|15423.2|15421.7|43
1651229370000|2022-04-29 10:49:30|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|43
1651229380000|2022-04-29 10:49:40|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|134
1651229390000|2022-04-29 10:49:50|15427.5|15425|15426.2|15424.7|15427.5|15425.7|15426.2|15424.7|30
1651229400000|2022-04-29 10:50:00|15427.2|15423.7|15427.2|15425.7|15427.8|15426.3|15426.2|15423.7|107
1651229410000|2022-04-29 10:50:10|15426.2|15424.7|15425.2|15423.7|15427.2|15425.7|15425.2|15423.7|129
1651229420000|2022-04-29 10:50:20|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|6
1651229430000|2022-04-29 10:50:30|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15
1651229440000|2022-04-29 10:50:40|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|6
1651229450000|2022-04-29 10:50:50|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|10
1651229460000|2022-04-29 10:51:00|15422.2|15420.7|15421.2|15419.7|15422.2|15421.7|15421.2|15419.4|218
1651229470000|2022-04-29 10:51:10|15421.9|15420.4|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|31
1651229480000|2022-04-29 10:51:20|15423.2|15421.4|15422.2|15420.7|15423.2|15421.7|15422.2|15420.7|66
1651229490000|2022-04-29 10:51:30|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15422.2|15421.7|10
1651229500000|2022-04-29 10:51:40|15424.2|15422.7|15423.2|15421.7|15424.2|15422.7|15423.2|15421.7|86
1651229510000|2022-04-29 10:51:50|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|6
1651229520000|2022-04-29 10:52:00|15422.6|15421.1|15423.2|15421.7|15424.2|15422.7|15422.6|15421.1|26
1651229530000|2022-04-29 10:52:10|15424.2||15424.2||15424.2||15424.2||12
1651229540000|2022-04-29 10:52:20|15423.2|15422.7|15423.2|15421.7|15423.2|15422.7|15423.2|15421.7|33
1651229550000|2022-04-29 10:52:30|15423.9|15422.4|15422.2|15420.7|15423.9|15422.4|15422.2|15420.7|18
1651229560000|2022-04-29 10:52:40|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15422.2|15420.4|23
1651229570000|2022-04-29 10:52:50|15422.9|15420.7|15423.2|15421.7|15423.2|15421.7|15422.9|15420.7|26
1651229580000|2022-04-29 10:53:00|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|11
1651229590000|2022-04-29 10:53:10|15423.9|15422.4|15423.2|15421.7|15424.2|15422.7|15423.2|15421.7|245
1651229600000|2022-04-29 10:53:20|15424.2|15422.7|15423.2|15420.7|15424.2|15422.7|15422.2|15420.7|18
1651229610000|2022-04-29 10:53:30|15422.9|15420.4|15423.2|15421.7|15423.2|15421.7|15422.2|15420.4|259
1651229620000|2022-04-29 10:53:40|15422.2|15420.7|15423.2|15420.7|15423.2|15421.7|15422.2|15420.7|60
1651229630000|2022-04-29 10:53:50|15422.2|15421|15424.2|15422.7|15424.2|15422.7|15422.2|15420.4|69
1651229640000|2022-04-29 10:54:00|15423.2|15421.7|15425.2|15423.7|15425.2|15423.7|15423.2|15421.7|112
1651229650000|2022-04-29 10:54:10|15426.2|15424.7|15424.2|15422.7|15426.2|15424.7|15424.2|15422.7|97
1651229660000|2022-04-29 10:54:20|15425.2|15423.7|15425.2|15422.7|15425.2|15423.7|15424.2|15422.7|61
1651229670000|2022-04-29 10:54:30|15424.9|15423.4|15426.2|15424.7|15426.2|15424.7|15424.9|15423.4|42
1651229680000|2022-04-29 10:54:40|15425.2|15423.7|15424.2|15422.7|15425.2|15423.7|15423.8|15421.7|340
1651229690000|2022-04-29 10:54:50|15424.6|15423.1|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|132
1651229700000|2022-04-29 10:55:00|15424.2|15422.7|15423.2|15421.7|15424.2|15422.7|15422.2|15420.4|62
1651229710000|2022-04-29 10:55:10|15422.2|15420.7|15422.2|15420.7|15423.2|15421.7|15422.2|15419.7|64
1651229720000|2022-04-29 10:55:20|15421.9|15420.4|15421.2|15419.7|15421.9|15420.4|15420.2|15418.7|177
1651229730000|2022-04-29 10:55:30|15422.2|15420.2|15422.2|15420.7|15422.2|15420.7|15421.7|15419.7|22
1651229740000|2022-04-29 10:55:40|15421.2|15419.7|15423.2|15421.7|15424.2|15422.7|15421.2|15419.7|166
1651229750000|2022-04-29 10:55:50|15424.2|15422.7|15426.2|15424.7|15426.2|15424.7|15424.2|15422.7|40
1651229760000|2022-04-29 10:56:00|15425.2|15423.7|15426.2|15423.7|15426.2|15424.7|15425.2|15423.7|29
1651229770000|2022-04-29 10:56:10|15425.2|15424.7|15427.2|15425.7|15427.2|15425.7|15425.2|15423.7|22
1651229780000|2022-04-29 10:56:20|15426.8|15425.3|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|55
1651229790000|2022-04-29 10:56:30|15426.6|15424.7|15426.2|15424.7|15427.2|15425.7|15426.2|15424.7|62
1651229800000|2022-04-29 10:56:40|15425.2|15423.7|15428.2|15426.7|15428.2|15426.7|15425.2|15423.7|60
1651229810000|2022-04-29 10:56:50|15427.2|15425.7|15427.2|15425.7|15428.5|15426.7|15427.2|15425.4|136
1651229820000|2022-04-29 10:57:00|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|150
1651229830000|2022-04-29 10:57:10|||||||||11
1651229840000|2022-04-29 10:57:20|15429.5|15427|15428.2|15426.7|15429.5|15427|15428.2|15426.7|67
1651229850000|2022-04-29 10:57:30|||||||||94
1651229860000|2022-04-29 10:57:40|15429.2|15427.7|15429.9|15428.4|15429.9|15428.4|15429.2|15427.7|87
1651229870000|2022-04-29 10:57:50|15430.2|15428.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|41
1651229880000|2022-04-29 10:58:00|15428.2|15426.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|148
1651229890000|2022-04-29 10:58:10|15428.2|15426.4|15428.2|15426.7|15428.2|15426.7|15427.9|15426.4|40
1651229900000|2022-04-29 10:58:20|15427.2|15425.7|15427.2|15425.7|15428.2|15425.7|15426.2|15424.7|79
1651229910000|2022-04-29 10:58:30|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|49
1651229920000|2022-04-29 10:58:40|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|12
1651229930000|2022-04-29 10:58:50|15426.2||15425.2||15426.2||15425.2||800
1651229940000|2022-04-29 10:59:00|15425.6|15424.1|15426.2|15424.7|15427.2|15425.7|15425.6|15424.1|113
1651229950000|2022-04-29 10:59:10|15427.2|15425|15428.2|15426.7|15428.2|15426.7|15426.2|15424.7|176
1651229960000|2022-04-29 10:59:20|15427.2|15425.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|100
1651229970000|2022-04-29 10:59:30|15428.2|15426.7|15428.2|15426.7|15429.2|15427.7|15427.5|15425.7|95
1651229980000|2022-04-29 10:59:40|15429.2|15427.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|134
1651229990000|2022-04-29 10:59:50|||||||||29
1651230000000|2022-04-29 11:00:00|15430.2|15428.7|15431.2|15429.7|15431.2|15429.7|15429.2|15427.7|264
1651230010000|2022-04-29 11:00:10|15430.2|15428.7|15430.2|15427.7|15430.2|15428.7|15430.2|15427.7|107
1651230020000|2022-04-29 11:00:20|15429.9|15428.4|15432.2|15430.7|15432.2|15430.7|15429.9|15427.7|64
1651230030000|2022-04-29 11:00:30|15432.8|15431.3|15434.2|15432.7|15434.6|15433.1|15432.8|15431.3|481
1651230040000|2022-04-29 11:00:40|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15434.2|15432.7|254
1651230050000|2022-04-29 11:00:50|15437.2|15435.7|15436.2|15434.7|15437.2|15435.7|15435.2|15433.7|199
1651230060000|2022-04-29 11:01:00|15436.5|15435|15435.2|15433.7|15436.5|15435|15435.2|15433.7|179
1651230070000|2022-04-29 11:01:10|15436.2|15434.7|15436.2|15433.7|15436.2|15434.7|15435.2|15433.7|174
1651230080000|2022-04-29 11:01:20|15435.6|15434.1|15434.2|15432.7|15435.6|15434.1|15434.2|15432.7|38
1651230090000|2022-04-29 11:01:30|15433.2|15431.7|15435.2|15433.7|15435.2|15433.7|15433.2|15431.7|160
1651230100000|2022-04-29 11:01:40|15435.6|15434.1|15436.2|15434.7|15436.2|15434.7|15435.6|15434.1|44
1651230110000|2022-04-29 11:01:50|15437.2|15435.7|15441.2|15439.7|15441.2|15439.7|15437.2|15435.7|280
1651230120000|2022-04-29 11:02:00|15442.2|15440.7|15443.5|15442|15443.5|15442|15441.2|15439.7|222
1651230130000|2022-04-29 11:02:10|15442.5|15441|15439.2|15437.7|15442.5|15441|15439.2|15437.7|216
1651230140000|2022-04-29 11:02:20|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|133
1651230150000|2022-04-29 11:02:30|15440.2|15438.7|15439.2|15437.7|15440.5|15438.7|15439.2|15437.7|62
1651230160000|2022-04-29 11:02:40|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|120
1651230170000|2022-04-29 11:02:50|15436.2|15434.7|15436.2|15434.7|15437.2|15435.7|15435.5|15433.5|112
1651230180000|2022-04-29 11:03:00|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|64
1651230190000|2022-04-29 11:03:10|15437.2|15435.7|15435.2|15433.7|15438.2|15436.7|15435.2|15433.7|114
1651230200000|2022-04-29 11:03:20|15436.2|15434.7|15434.2|15432.7|15436.5|15434.7|15433.2|15431.7|78
1651230210000|2022-04-29 11:03:30|15435.2|15433.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|307
1651230220000|2022-04-29 11:03:40|15433.9|15432.4|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|65
1651230230000|2022-04-29 11:03:50|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|5
1651230240000|2022-04-29 11:04:00|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15433.1|15431.6|244
1651230250000|2022-04-29 11:04:10|15435.2|15433.7|15435.2|15432.7|15435.2|15433.7|15434.2|15432.4|37
1651230260000|2022-04-29 11:04:20|15434.5|15433|15433.2|15431.7|15434.5|15433|15433.2|15431.7|143
1651230270000|2022-04-29 11:04:30|15432.2|15430.7|15432.2|15430.7|15433.2|15431.7|15431.2|15429.4|127
1651230280000|2022-04-29 11:04:40|15432.5|15431|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|139
1651230290000|2022-04-29 11:04:50|15432.8|15430.7|15432.2|15430.7|15432.8|15431.7|15432.2|15430.7|91
1651230300000|2022-04-29 11:05:00|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|382
1651230310000|2022-04-29 11:05:10|15433.2|15431.7|15433.2|15431.7|15434.5|15432.3|15433.2|15431.7|136
1651230320000|2022-04-29 11:05:20|15433.6|15432.1|15434.2|15432.7|15434.2|15432.7|15433.6|15432.1|80
1651230330000|2022-04-29 11:05:30|15433.2|15431.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|38
1651230340000|2022-04-29 11:05:40|15431.6|15430.1|15431.2|15429.7|15432.2|15430.7|15431.2|15429.7|41
1651230350000|2022-04-29 11:05:50|15432.2|15430.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|18
1651230360000|2022-04-29 11:06:00|15432.2|15430.7|15432.2|15430.7|15433.2|15430.7|15431.2|15429.7|104
1651230370000|2022-04-29 11:06:10|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|22
1651230380000|2022-04-29 11:06:20|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|349
1651230390000|2022-04-29 11:06:30|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|252
1651230400000|2022-04-29 11:06:40|15432.2|15430.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|68
1651230410000|2022-04-29 11:06:50|15432.8|15431.3|15433.2|15431.7|15433.5|15431.7|15432.8|15430.7|45
1651230420000|2022-04-29 11:07:00|15434.2|15432.7|15432.2|15430.7|15434.2|15432.7|15432.2|15430.7|162
1651230430000|2022-04-29 11:07:10|15433.2|15431.7|15435.2|15433.7|15435.2|15433.7|15433.2|15431.7|354
1651230440000|2022-04-29 11:07:20|15434.8|15433.3|15434.2|15432.7|15434.8|15433.3|15434.2|15432.7|22
1651230450000|2022-04-29 11:07:30|||||||||150
1651230460000|2022-04-29 11:07:40|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|144
1651230470000|2022-04-29 11:07:50|15434.2|15432.7|15435.2|15432.7|15435.2|15433.7|15434.2|15432.7|20
1651230480000|2022-04-29 11:08:00|15434.5|15433|15435.2|15433.7|15436.2|15434.7|15434.5|15433|84
1651230490000|2022-04-29 11:08:10|15434.2|15432.7|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|227
1651230500000|2022-04-29 11:08:20|15436.2|15434.7|15435.2|15433.7|15436.2|15434.7|15434.2|15432.7|33
1651230510000|2022-04-29 11:08:30|15434.6|15433.1|15435.2|15433.7|15435.2|15433.7|15434.6|15432.7|52
1651230520000|2022-04-29 11:08:40||15432.7||15433.7||15433.7||15432.7|7
1651230530000|2022-04-29 11:08:50|15436.2|15434.7|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|44
1651230540000|2022-04-29 11:09:00|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|20
1651230550000|2022-04-29 11:09:10|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|27
1651230560000|2022-04-29 11:09:20|15435.2|15433.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|35
1651230570000|2022-04-29 11:09:30|15435.2|15433.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|158
1651230580000|2022-04-29 11:09:40|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15434.2|15433.7|78
1651230590000|2022-04-29 11:09:50|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|46
1651230600000|2022-04-29 11:10:00|15435.2|15433.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|260
1651230610000|2022-04-29 11:10:10|15433.2|15431.7|15434.2|15432.7|15434.2|15432.7|15433.2|15431.7|39
1651230620000|2022-04-29 11:10:20|15433.2|15431.7|15433.2|15431.7|15433.6|15432.1|15433.2|15431.7|14
1651230630000|2022-04-29 11:10:30|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|58
1651230640000|2022-04-29 11:10:40|15433.8|15432.3|15434.2|15432.7|15434.2|15432.7|15433.8|15432.3|18
1651230650000|2022-04-29 11:10:50|15434.6|15433.1|15436.2|15434.7|15436.5|15434.7|15434.6|15433.1|87
1651230660000|2022-04-29 11:11:00|15435.2|15433.7|15433.5|15431|15435.2|15433.7|15432.2|15430.7|60
1651230670000|2022-04-29 11:11:10|15433.2|15430.7|15433.2|15431.7|15434.2|15432.7|15432.2|15430.7|76
1651230680000|2022-04-29 11:11:20|15434.2|15432.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|19
1651230690000|2022-04-29 11:11:30|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15434.6|15433.1|42
1651230700000|2022-04-29 11:11:40|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15436.2|15434.7|20
1651230710000|2022-04-29 11:11:50|15436.8|15435.3|15434.2|15432.7|15436.8|15435.3|15434.2|15432.7|87
1651230720000|2022-04-29 11:12:00|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|78
1651230730000|2022-04-29 11:12:10|15436.2|15434.7|15438.2|15436.7|15438.2|15436.7|15436.2|15434.7|241
1651230740000|2022-04-29 11:12:20|15438.6|15437.1|15437.2|15435.7|15438.9|15437.1|15437.2|15435.7|1172
1651230750000|2022-04-29 11:12:30|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|29
1651230760000|2022-04-29 11:12:40|15437.5|15435|15437.2|15434.7|15437.5|15435.7|15436.2|15434.7|88
1651230770000|2022-04-29 11:12:50|15436.9|15435.4|15437.2|15435.7|15437.2|15435.7|15436.9|15435.4|3
1651230780000|2022-04-29 11:13:00|15436.2|15434.7|15435.2|15433.7|15437.5|15435.7|15434.2|15432.7|91
1651230790000|2022-04-29 11:13:10|||||||||24
1651230800000|2022-04-29 11:13:20|15434.2|15432.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|32
1651230810000|2022-04-29 11:13:30|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|53
1651230820000|2022-04-29 11:13:40|15435.2|15433.7|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|78
1651230840000|2022-04-29 11:14:00|15435.6|15434.1|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|64
1651230850000|2022-04-29 11:14:10|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|50
1651230860000|2022-04-29 11:14:20|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.4|57
1651230870000|2022-04-29 11:14:30|15438.9|15436.4|15439.2|15436.7|15439.5|15437.3|15438.8|15436.4|50
1651230880000|2022-04-29 11:14:40|15438.2|15437.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|228
1651230890000|2022-04-29 11:14:50|15440.2|15438.7|15440.2|15437.7|15440.2|15438.7|15439.2|15437.7|158
1651230900000|2022-04-29 11:15:00|15439.9|15438.4|15438.2|15436.7|15440.2|15438.4|15438.2|15436.7|36
1651230910000|2022-04-29 11:15:10|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|21
1651230920000|2022-04-29 11:15:20|||||||||1
1651230930000|2022-04-29 11:15:30|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|129
1651230940000|2022-04-29 11:15:40|15439.2|15437.7|15440.2|15438.7|15440.5|15438.7|15439.2|15437.7|21
1651230950000|2022-04-29 11:15:50|15439.2|15437.7|15439.2|15437.7|15440.2|15438.7|15439.2|15437.7|40
1651230960000|2022-04-29 11:16:00|15440.2|15438|15439.2|15437.7|15440.2|15438|15439.2|15437.7|14
1651230970000|2022-04-29 11:16:10|15440.2|15438.7|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|121
1651230980000|2022-04-29 11:16:20|||||||||10
1651230990000|2022-04-29 11:16:30|15442.2|15440.7|15441.2|15439.7|15442.2|15440.7|15441.2|15439.7|27
1651231000000|2022-04-29 11:16:40|||||||||1
1651231020000|2022-04-29 11:17:00|||||||||411
1651231030000|2022-04-29 11:17:10|15440.2|15438.7|15438.2|15436.7|15440.2|15438.7|15437.2|15435.7|186
1651231040000|2022-04-29 11:17:20|15437.6|15436.1|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|218
1651231050000|2022-04-29 11:17:30|15439.2|15437.7|15439.2|15437.7|15439.2|15437.7|15439.2|15437.7|79
1651231060000|2022-04-29 11:17:40|15440.2|15438.4|15442.5|15440|15442.5|15440.7|15439.9|15438.4|45
1651231070000|2022-04-29 11:17:50|15442.2|15439.7|15441.2|15439.7|15442.2|15440.7|15440.9|15438.7|71
1651231080000|2022-04-29 11:18:00|15442.2||15441.2||15442.2||15441.2||56
1651231090000|2022-04-29 11:18:10|15441.8|15440.3|15443.5|15442|15443.8|15442|15441.8|15440.3|69
1651231100000|2022-04-29 11:18:20|15442.5|15441|15445.5|15444|15445.5|15444|15442.2|15440.7|256
1651231110000|2022-04-29 11:18:30|15444.5|15443|15445.5|15444|15445.5|15444|15444.5|15443|166
1651231120000|2022-04-29 11:18:40|15446.1|15444.6|15446.5|15445|15447.8|15446|15446.1|15444.6|118
1651231130000|2022-04-29 11:18:50|15447.5|15446|15446.5|15445|15447.5|15446|15446.5|15445|113
1651231140000|2022-04-29 11:19:00|15445.5|15444|15445.5|15444|15446.5|15444|15445.5|15444|119
1651231150000|2022-04-29 11:19:10|15444.5|15443|15444.5|15443|15444.5|15443|15444.5|15443|34
1651231160000|2022-04-29 11:19:20|15443.5|15442|15443.5|15442|15443.5|15442|15443.5|15442|53
1651231170000|2022-04-29 11:19:30|15444.1|15442.6|15444.5|15443|15444.5|15443|15443.5|15442|13
1651231180000|2022-04-29 11:19:40|||||||||157
1651231190000|2022-04-29 11:19:50|15444.8|15443.3|15444.5|15443|15444.8|15443.3|15444.5|15443|68
1651231200000|2022-04-29 11:20:00|15445.5|15444|15445.5|15444|15445.8|15444|15444.5|15443|61
1651231210000|2022-04-29 11:20:10|||||||||27
1651231220000|2022-04-29 11:20:20|15446.5|15445|15444.5|15443|15446.5|15445|15444.5|15443|150
1651231230000|2022-04-29 11:20:30|15445.5|15443.3|15444.5|15443|15445.5|15443.3|15442.5|15441|93
1651231240000|2022-04-29 11:20:40|15443.5|15442|15443.2|15441.7|15443.5|15442|15442.2|15440.7|234
1651231250000|2022-04-29 11:20:50|15443.5|15442|15443.2|15441.7|15443.5|15442|15442.2|15440.7|745
1651231260000|2022-04-29 11:21:00|15443.5|15442|15443.5|15442|15443.5|15442|15441.5|15440|258
1651231270000|2022-04-29 11:21:10|||||||||15
1651231280000|2022-04-29 11:21:20|||||||||10
1651231290000|2022-04-29 11:21:30|15444.5|15443|15442.2|15440.7|15444.5|15443|15442.2|15440.7|91
1651231300000|2022-04-29 11:21:40|||||||||25
1651231310000|2022-04-29 11:21:50|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|56
1651231320000|2022-04-29 11:22:00|15442.2|15438.7|15440.2|15438.7|15442.2|15439.7|15440.2|15438.7|146
1651231330000|2022-04-29 11:22:10|15441.2|15439.7|15442.2|15440.7|15442.2|15440.7|15441.2|15439.7|106
1651231350000|2022-04-29 11:22:30|15441.2|15439.7|15442.2|15439.7|15442.2|15439.7|15441.2|15439.4|90
1651231360000|2022-04-29 11:22:40|15441.2|15440.7|15441.2|15439.7|15442.2|15440.7|15440.8|15439.3|271
1651231370000|2022-04-29 11:22:50|||||||||56
1651231380000|2022-04-29 11:23:00|15442.2|15440.7|15442.2|15439.7|15442.2|15440.7|15441.2|15439.4|25
1651231390000|2022-04-29 11:23:10|15441.2|15440.7|15442.2|15440.7|15442.2|15440.7|15441.2|15440.7|51
1651231400000|2022-04-29 11:23:20|15442.5|15440|15441.2|15439.7|15442.5|15440|15441.2|15439.7|13
1651231410000|2022-04-29 11:23:30|15440.9|15439.4|15441.2|15439.7|15441.2|15439.7|15440.9|15439.4|143
1651231420000|2022-04-29 11:23:40|15440.2|15438.7|15439.2|15437.7|15441.2|15439.7|15439.2|15437.7|102
1651231430000|2022-04-29 11:23:50|15440.2||15440.2||15440.2||15440.2||88
1651231440000|2022-04-29 11:24:00|15439.2|15438.7|15440.2|15438.7|15441.2|15439.7|15439.2|15438.7|70
1651231450000|2022-04-29 11:24:10|15441.2|15439.7|15439.9|15438.4|15441.2|15439.7|15439.9|15438.4|82
1651231460000|2022-04-29 11:24:20|15439.4|15437.9|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|41
1651231470000|2022-04-29 11:24:30|15440.9|15439.4|15439.9|15438.4|15441.9|15440.4|15439.9|15438.4|243
1651231480000|2022-04-29 11:24:40|15440.4|15438.9|15438.9|15437.4|15440.9|15439.4|15438.9|15437.4|106
1651231490000|2022-04-29 11:24:50|15437.9|15436.4|15436.9|15435.4|15438.9|15437.4|15436.9|15435.1|91
1651231500000|2022-04-29 11:25:00|15435.9|15434.4|15434.9|15433.4|15436.9|15435.4|15433.9|15432.4|280
1651231510000|2022-04-29 11:25:10|15433.9|15432.4|15434.9|15433.4|15434.9|15433.4|15433.9|15432.4|122
1651231520000|2022-04-29 11:25:20|15433.9|15432.4|15431.9|15430.4|15434.9|15433|15431.9|15430.4|148
1651231530000|2022-04-29 11:25:30|15432.9|15431.4|15431.9|15430.4|15432.9|15431.4|15431.9|15430.4|76
1651231540000|2022-04-29 11:25:40|15432.5|15431|15431.9|15430.4|15433.9|15432.4|15431.9|15430.1|158
1651231550000|2022-04-29 11:25:50|15432.2|15430.7|15431.9|15430.4|15432.9|15431.4|15431.9|15430.4|109
1651231560000|2022-04-29 11:26:00|15432.9|15430.7|15431.9|15430.4|15432.9|15430.7|15431.9|15429.4|47
1651231570000|2022-04-29 11:26:10|15432.4|15430.9|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|178
1651231580000|2022-04-29 11:26:20|15431.9|15430.4|15433.9|15432.4|15433.9|15432.4|15431.9|15430.4|154
1651231590000|2022-04-29 11:26:30|15434.6|15432.1|15433.9|15432.4|15434.9|15433.4|15433.9|15432.1|52
1651231600000|2022-04-29 11:26:40|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15432.4|15430.9|197
1651231610000|2022-04-29 11:26:50|15433.9|15432.4|15433.9|15432.4|15434.9|15433.4|15433.6|15431.1|39
1651231620000|2022-04-29 11:27:00|15434.6|15433.1|15434.9|15433.4|15434.9|15433.4|15434.6|15433.1|24
1651231630000|2022-04-29 11:27:10|15434.5|15433|15432.9|15431.4|15434.9|15433|15431.9|15430.4|125
1651231640000|2022-04-29 11:27:20|15431.9|15430.4|15428.9|15427.4|15431.9|15430.4|15428.9|15427.4|145
1651231650000|2022-04-29 11:27:30|15430.2|15427.7|15429.9|15428.4|15430.2|15428.4|15428.9|15427.4|143
1651231660000|2022-04-29 11:27:40|15430.9|15429.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|142
1651231670000|2022-04-29 11:27:50|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|105
1651231680000|2022-04-29 11:28:00|||||||||25
1651231690000|2022-04-29 11:28:10|15431.9|15430.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|79
1651231700000|2022-04-29 11:28:20|15429.9|15428.4|15427.9|15426.4|15429.9|15428.4|15427.9|15426.4|75
1651231710000|2022-04-29 11:28:30|15427.6|15426.1|15426.6|15425.1|15427.9|15426.4|15425.6|15423.1|102
1651231720000|2022-04-29 11:28:40|15427.6|15426.1|15427.9|15426.4|15427.9|15426.4|15426.6|15425.1|61
1651231730000|2022-04-29 11:28:50|15427.5|15426|15425.4|15422.9|15427.9|15426.1|15424.2|15422.7|196
1651231740000|2022-04-29 11:29:00|15425.6|15424.1|15425.6|15424.1|15425.6|15424.1|15423.6|15421.9|48
1651231750000|2022-04-29 11:29:10|15424.6|15423.1|15425.9|15423.4|15425.9|15424.1|15424.6|15423.1|35
1651231760000|2022-04-29 11:29:20|15424.6|15423.1|15424.6|15423.1|15425.6|15424.1|15424.6|15422.9|43
1651231770000|2022-04-29 11:29:30|15425.6|15424.1|15427.9|15425.4|15427.9|15426.4|15425.6|15424.1|139
1651231780000|2022-04-29 11:29:40|15426.6|15425.1|15425.6|15424.1|15426.6|15425.1|15425.6|15423.9|211
1651231790000|2022-04-29 11:29:50|15425.9|15423.4|15425.6|15424.1|15425.9|15424.1|15425.6|15423.1|37
1651231800000|2022-04-29 11:30:00|15424.6|15423.1|15426.4|15423.9|15426.6|15425.1|15424.6|15423.1|56
1651231810000|2022-04-29 11:30:10|15426.6|15424.1|15426.6|15425.1|15428.9|15427.4|15426.4|15424.1|159
1651231820000|2022-04-29 11:30:20|15426.2|15424.7|15426.6|15425.1|15426.6|15425.1|15425.6|15424.1|38
1651231830000|2022-04-29 11:30:30|15426.4|15424.9|15426.6|15425.1|15427.6|15425.4|15426.4|15424.9|67
1651231840000|2022-04-29 11:30:40|15426.9|15425.4|15425.6|15424.1|15427.9|15425.4|15425.6|15424.1|53
1651231850000|2022-04-29 11:30:50|15426.6|15425.1|15426.6|15425.1|15427.9|15426.4|15426.6|15425.1|155
1651231860000|2022-04-29 11:31:00|15425.6|15424.1|15424.6|15423.1|15425.6|15424.1|15424.6|15423.1|62
1651231870000|2022-04-29 11:31:10|15423.6|15422.1|15424.6|15423.1|15424.6|15423.1|15423.6|15422.1|71
1651231880000|2022-04-29 11:31:20|15425.6|15424.1|15425.6|15424.1|15425.6|15424.1|15425.6|15423.1|11
1651231890000|2022-04-29 11:31:30|15426.4|15424.9|15426.6|15425.1|15426.6|15425.1|15426.4|15424.9|77
1651231900000|2022-04-29 11:31:40|15425.6|15424.1|15425.6|15423.1|15425.6|15424.1|15424.6|15423.1|32
1651231910000|2022-04-29 11:31:50||15424.1||15424.1||15424.1||15424.1|1
1651231920000|2022-04-29 11:32:00|15425.1|15423.6|15426.6|15424.1|15426.6|15424.1|15424.6|15423.1|75
1651231930000|2022-04-29 11:32:10|15425.6|15425.1|15424.6|15423.1|15426.6|15425.1|15424.6|15423.1|22
1651231940000|2022-04-29 11:32:20|15424.1|15422.6|15425.6|15424.1|15425.6|15424.1|15423.6|15422.1|147
1651231950000|2022-04-29 11:32:30|15426.6|15425.1|15427.9|15426.4|15427.9|15426.4|15426.6|15425.1|222
1651231960000|2022-04-29 11:32:40|15426.6|15425.1|15426.6|15425.1|15426.6|15425.1|15426.6|15425.1|157
1651231970000|2022-04-29 11:32:50|||||||||63
1651231980000|2022-04-29 11:33:00|15427.2|15425.7|15427.9|15426.4|15427.9|15426.4|15427.2|15425.7|17
1651231990000|2022-04-29 11:33:10|15427.4|15425.9|15427.2|15425.7|15427.9|15426.4|15426.6|15425.1|80
1651232000000|2022-04-29 11:33:20|15427.9|15426.4|15428.9|15427.4|15429.9|15428|15427.9|15426.4|154
1651232010000|2022-04-29 11:33:30|15429.9|15427.7|15431.9|15430.4|15431.9|15430.4|15429.9|15427.7|259
1651232020000|2022-04-29 11:33:40|||||||||107
1651232030000|2022-04-29 11:33:50|15431.5|15430|15429.9|15428.4|15431.5|15430|15429.9|15428.1|95
1651232040000|2022-04-29 11:34:00|15429.6|15427.4|15430.9|15429.4|15430.9|15429.4|15429.6|15427.4|25
1651232050000|2022-04-29 11:34:10||15428.4||15429.4||15429.4||15428.4|4
1651232060000|2022-04-29 11:34:20|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|17
1651232070000|2022-04-29 11:34:30|15432.9|15431.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431.4|18
1651232080000|2022-04-29 11:34:40|15432.9|15431.4|15432.9|15431.4|15432.9|15431.4|15432.6|15430.4|42
1651232090000|2022-04-29 11:34:50|||||||||9
1651232100000|2022-04-29 11:35:00|15432.4|15430.9|15429.9|15428.4|15432.9|15430.9|15429.9|15428.4|84
1651232110000|2022-04-29 11:35:10|15430.9|15429.4|15428.9|15427.4|15430.9|15429.4|15428.9|15427.4|80
1651232120000|2022-04-29 11:35:20|15429.9|15428.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|30
1651232130000|2022-04-29 11:35:30|15430.2|15428.7|15430.9|15429.4|15430.9|15429.4|15429.9|15428.4|14
1651232140000|2022-04-29 11:35:40|15429.9|15428.4|15429.9|15428.4|15430.9|15428.4|15429.9|15428.4|12
1651232150000|2022-04-29 11:35:50|15429.5|15428|15429.9|15428.4|15429.9|15428.4|15428.9|15427.4|128
1651232160000|2022-04-29 11:36:00|15428.9|15427.4|15429.9|15428.4|15429.9|15428.4|15428.9|15427.1|13
1651232180000|2022-04-29 11:36:20|15428.9|15427.4|15428.9|15427.4|15429.4|15427.9|15428.9|15427.4|175
1651232190000|2022-04-29 11:36:30|15429.9|15428.4|15430.9|15429.4|15430.9|15429.4|15428.9|15427.1|32
1651232200000|2022-04-29 11:36:40|15431.9|15430.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|9
1651232210000|2022-04-29 11:36:50|15431.9|15430.1|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|16
1651232220000|2022-04-29 11:37:00|15431.9|15429.9|15430.9|15429.4|15431.9|15429.9|15430.9|15429.4|6
1651232230000|2022-04-29 11:37:10|15429.9|15428.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|91
1651232240000|2022-04-29 11:37:20|15430.9|15428.7|15429.9|15428.4|15430.9|15428.7|15429.9|15428.4|23
1651232250000|2022-04-29 11:37:30|15430.9|15429.4|15430.9|15428.4|15430.9|15429.4|15429.9|15428.4|10
1651232260000|2022-04-29 11:37:40|15429.9|15428.9|15429.9|15428.4|15431.2|15429.4|15429.9|15428.4|27
1651232270000|2022-04-29 11:37:50|15430.9|15429.4|15430.9|15429.4|15431.9|15429.7|15430.9|15429.4|37
1651232280000|2022-04-29 11:38:00|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|15431.9|15430.4|30
1651232290000|2022-04-29 11:38:10|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|31
1651232300000|2022-04-29 11:38:20|15431.9|15430.4|15432.9|15431.4|15432.9|15431.4|15431.9|15430.4|35
1651232310000|2022-04-29 11:38:30|||||||||2
1651232320000|2022-04-29 11:38:40|||||||||52
1651232340000|2022-04-29 11:39:00|15433.9|15432.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431.1|63
1651232350000|2022-04-29 11:39:10|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|15433.9|15432.4|64
1651232360000|2022-04-29 11:39:20|15434.9|15432.7|15434.9|15433.4|15435.9|15434.4|15433.9|15432.4|187
1651232370000|2022-04-29 11:39:30|15433.9|15432.4|15434.9|15433.4|15435.2|15433.4|15433.9|15432.4|135
1651232380000|2022-04-29 11:39:40|15433.9|15432.4|15436.9|15435.4|15436.9|15435.4|15433.9|15432.4|62
1651232390000|2022-04-29 11:39:50|15435.9|15434.4|15437.9|15436.4|15437.9|15436.4|15435.9|15434.4|141
1651232400000|2022-04-29 11:40:00|15437.6|15436.1|15436.9|15435.4|15437.9|15436.1|15436.9|15435.4|38
1651232410000|2022-04-29 11:40:10|15437.9|15436.4|15437.9|15435.4|15437.9|15436.4|15436.9|15435.4|164
1651232420000|2022-04-29 11:40:20|15441.9|15436.4|15436.9|15435.4|15441.9|15440.4|15436.9|15435.4|1345
1651232430000|2022-04-29 11:40:30|15437.9|15436.4|15436.9|15435.4|15437.9|15436.4|15436.9|15435.1|19
1651232440000|2022-04-29 11:40:40|15437.9|15436.4|15438.6|15437.1|15439.9|15438.4|15437.9|15436.4|219
1651232450000|2022-04-29 11:40:50|15438.9|15437.4|15437.9|15436.4|15438.9|15437.4|15436.9|15435.4|15
1651232460000|2022-04-29 11:41:00|15438.9|15437.4|15437.9|15436.4|15438.9|15437.4|15437.9|15436.4|111
1651232470000|2022-04-29 11:41:10|15438.9|15437.4|15438.9|15437.4|15439.2|15437.4|15437.9|15436.1|29
1651232480000|2022-04-29 11:41:20|15438.4|15436.9|15436.9|15435.4|15438.9|15437.4|15436.9|15435.4|91
1651232490000|2022-04-29 11:41:30|15437.9|15436.4|15435.9|15434.4|15437.9|15436.4|15435.9|15434.4|83
1651232500000|2022-04-29 11:41:40|15434.9|15433.4|15435.9|15434.4|15435.9|15434.4|15434.9|15433.4|79
1651232510000|2022-04-29 11:41:50|15437.9|15433.4|15437.9|15435.4|15437.9|15436.4|15437.9|15433.4|83
1651232520000|2022-04-29 11:42:00|15438.9|15436.4|15437.9|15436.4|15439.2|15437.4|15437.9|15436.4|129
1651232530000|2022-04-29 11:42:10|15438.4|15436.9|15439.9|15438.4|15439.9|15438.4|15438.4|15436.9|55
1651232540000|2022-04-29 11:42:20|15440.9|15439.4|15439.9|15438.4|15440.9|15439.4|15439.9|15438.4|103
1651232550000|2022-04-29 11:42:30|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|15438.9|15437.4|135
1651232560000|2022-04-29 11:42:40|15437.9|15436.4|15437.9|15436.4|15437.9|15436.4|15436.9|15435.4|159
1651232570000|2022-04-29 11:42:50|15438.9|15437.4|15439.9|15438.4|15439.9|15438.4|15438.9|15437.4|91
1651232580000|2022-04-29 11:43:00|15438.9|15437.4|15440.9|15439.4|15440.9|15439.4|15438.9|15437.4|60
1651232590000|2022-04-29 11:43:10|15441.9|15438.4|15441.9|15440.4|15441.9|15440.4|15441.9|15438.4|43
1651232600000|2022-04-29 11:43:20|15440.9|15439.4|15439.9|15438.4|15440.9|15439.4|15439.9|15438.4|160
1651232610000|2022-04-29 11:43:30|||||||||19
1651232620000|2022-04-29 11:43:40|||||||||3
1651232630000|2022-04-29 11:43:50|||||||||1
1651232640000|2022-04-29 11:44:00|15438.9|15437.4|15440.9|15439.4|15440.9|15439.4|15438.9|15437.4|145
1651232650000|2022-04-29 11:44:10|15441.9|15440.4|15439.9|15438.4|15441.9|15440.4|15439.9|15438.4|100
1651232660000|2022-04-29 11:44:20|15440.9|15439.4|15441.9|15440.4|15441.9|15440.4|15439.9|15438.4|302
1651232670000|2022-04-29 11:44:30|15441.6|15439.4|15441.9|15440.4|15441.9|15440.4|15441.6|15439.4|28
1651232680000|2022-04-29 11:44:40|15442.4|15440.9|15441.9|15440.4|15442.9|15440.9|15441.9|15440.4|64
1651232690000|2022-04-29 11:44:50|15442.6|15441.1|15444.2|15442.7|15444.2|15442.7|15442.6|15441.1|29
1651232700000|2022-04-29 11:45:00|15444.6|15443.1|15448.2|15446.7|15448.2|15446.7|15444.6|15443.1|251
1651232710000|2022-04-29 11:45:10|15446.2|15444.7|15446.2|15444.7|15446.5|15444.7|15445.2|15443.7|295
1651232720000|2022-04-29 11:45:20|15445.9|15443.7|15444.2|15442.7|15446.2|15444.7|15444.2|15442.7|166
1651232730000|2022-04-29 11:45:30|15445.2|15443.7|15444.2|15442.7|15445.2|15443.7|15444.2|15442.7|182
1651232740000|2022-04-29 11:45:40|15444.8|15443.3|15446.2|15444.7|15446.2|15444.7|15444.8|15443.3|77
1651232750000|2022-04-29 11:45:50|15447.2|15445.7|15446.2|15444.7|15447.2|15445.7|15446.2|15444.7|22
1651232760000|2022-04-29 11:46:00|||||||||13
1651232770000|2022-04-29 11:46:10|15447.2|15445.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|222
1651232780000|2022-04-29 11:46:20|15447.2|15445.7|15449.2|15447.7|15449.2|15447.7|15447.2|15445.7|100
1651232790000|2022-04-29 11:46:30|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|85
1651232800000|2022-04-29 11:46:40|15447.2|15445.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|164
1651232810000|2022-04-29 11:46:50|15449.2|15447.7|15449.2|15447.7|15450.5|15448.7|15448.2|15446.7|338
1651232820000|2022-04-29 11:47:00|15448.2|15446.7|15448.2|15446.7|15449.2|15447|15448.2|15446.4|60
1651232830000|2022-04-29 11:47:10|15447.2|15445.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|13
1651232840000|2022-04-29 11:47:20|15448.5|15447|15449.2|15447.7|15449.2|15447.7|15448.5|15447|56
1651232850000|2022-04-29 11:47:30|15450.2|15448.7|15454.5|15453|15454.5|15453|15450.2|15448.7|126
1651232860000|2022-04-29 11:47:40|15453.5|15452|15452.2|15450.7|15453.9|15452.4|15452.2|15450.7|406
1651232870000|2022-04-29 11:47:50|15451.2|15449.7|15452.2|15450.7|15453.5|15451.7|15450.2|15448.7|321
1651232880000|2022-04-29 11:48:00|15451.2|15449.7|15453.2|15451.7|15453.2|15451.7|15451.2|15449.7|99
1651232890000|2022-04-29 11:48:10|15454.2|15452.7|15453.2|15451.7|15454.5|15453|15452.2|15450.7|194
1651232900000|2022-04-29 11:48:20|15452.2|15450.7|15451.2|15449.7|15453.2|15451|15451.2|15448.7|155
1651232910000|2022-04-29 11:48:30|15450.2|15448.7|15449.2|15447.7|15450.2|15448.7|15449.2|15447.7|131
1651232920000|2022-04-29 11:48:40|15448.9|15447.4|15449.2|15447.7|15449.2|15447.7|15448.2|15446.7|112
1651232930000|2022-04-29 11:48:50|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|148
1651232940000|2022-04-29 11:49:00|15447.2|15445.7|15449.2|15446.7|15449.2|15447.7|15446.2|15444.7|151
1651232950000|2022-04-29 11:49:10|15448.2|15447.7|15447.2|15445.7|15448.2|15447.7|15447.2|15445.7|78
1651232960000|2022-04-29 11:49:20|15446.2|15444.7|15447.2|15445.7|15447.2|15445.7|15446.2|15444.7|78
1651232970000|2022-04-29 11:49:30|15446.2|15444.7|15447.2|15445.7|15449.2|15447.7|15446.2|15444.7|210
1651232980000|2022-04-29 11:49:40|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|45
1651232990000|2022-04-29 11:49:50|||||||||11
1651233000000|2022-04-29 11:50:00|15447.2|15445.7|15449.2|15447.7|15449.2|15447.7|15447.2|15445.7|205
1651233010000|2022-04-29 11:50:10|15448.2|15446.7|15449.8|15448.3|15449.8|15448.3|15448.2|15446.7|87
1651233020000|2022-04-29 11:50:20|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|23
1651233030000|2022-04-29 11:50:30|15451.2|15449.7|15452.2|15450.7|15452.2|15450.7|15451.2|15449.7|380
1651233040000|2022-04-29 11:50:40|15453.2|15451.7|15453.2|15451.7|15453.2|15451.7|15453.2|15451.7|10
1651233050000|2022-04-29 11:50:50|15452.2|15450.7|15451.2|15449.7|15452.2|15450.7|15451.2|15449.7|92
1651233060000|2022-04-29 11:51:00|15452.5|15450|15451.2|15449.7|15452.5|15450.7|15451.2|15449.4|121
1651233070000|2022-04-29 11:51:10|15450.8|15449.3|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|84
1651233080000|2022-04-29 11:51:20|15451.2|15449.7|15453.2|15451.7|15453.2|15451.7|15451.2|15449.7|52
1651233090000|2022-04-29 11:51:30|15452.2|15450.7|15451.2|15449.7|15452.2|15450.7|15450.2|15448.4|110
1651233100000|2022-04-29 11:51:40|15451.6|15450.1|15451.2|15449.7|15452.2|15450.7|15451.2|15449.7|95
1651233110000|2022-04-29 11:51:50|15450.2|15448.7|15450.2|15447.7|15450.2|15448.7|15449.2|15447.7|131
1651233120000|2022-04-29 11:52:00|15449.2|15446.7|15446.2|15444.7|15449.2|15446.7|15445.2|15443.7|140
1651233130000|2022-04-29 11:52:10|15447.2|15445.7|15447.2|15445.7|15448.2|15446.7|15447.2|15445.7|157
1651233140000|2022-04-29 11:52:20|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|129
1651233150000|2022-04-29 11:52:30|15447.2|15445.7|15447.9|15445.4|15448.5|15446.7|15447.2|15445.4|111
1651233160000|2022-04-29 11:52:40|15447.2|15445.7|15447.2|15445.7|15448.2|15446.7|15447.2|15445.4|54
1651233170000|2022-04-29 11:52:50|15446.2|15444.7|15448.2|15446.7|15448.2|15446.7|15446.2|15444.7|117
1651233180000|2022-04-29 11:53:00||15445.7||15446.7||15446.7||15445.7|24
1651233190000|2022-04-29 11:53:10|15447.2|15445.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.4|101
1651233200000|2022-04-29 11:53:20|15449.2|15447.7|15449.2|15447.7|15449.2|15447.7|15449.2|15447.7|100
1651233210000|2022-04-29 11:53:30|15451.2|15449.7|15451.2|15449.7|15451.7|15450.2|15451.2|15449.7|82
1651233220000|2022-04-29 11:53:40|15452.2|15450.7|15451.2|15449.7|15452.2|15450.7|15450.8|15449.3|98
1651233230000|2022-04-29 11:53:50|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|31
1651233240000|2022-04-29 11:54:00|||||||||18
1651233250000|2022-04-29 11:54:10|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|16
1651233260000|2022-04-29 11:54:20|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|39
1651233270000|2022-04-29 11:54:30|15451.2|15449.7|15452.2|15450.7|15452.2|15450.7|15451.2|15449.7|156
1651233280000|2022-04-29 11:54:40|15453.5|15451|15450.2|15448.7|15453.5|15451.7|15450.2|15448.7|143
1651233290000|2022-04-29 11:54:50|15451.2|15449.7|15450.5|15449|15452.2|15450.7|15450.2|15448.7|162
1651233300000|2022-04-29 11:55:00|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15449.2|15447.7|32
1651233310000|2022-04-29 11:55:10|15451.7|15450.2|15451.2|15449.7|15452.2|15450.7|15451.2|15449.7|27
1651233320000|2022-04-29 11:55:20|15451.7|15450.2|15452.2|15450.7|15453.2|15451.7|15451.7|15450.2|145
1651233330000|2022-04-29 11:55:30|15452.7|15451.2|15453.2|15451.7|15453.2|15451.7|15452.2|15450.7|53
1651233340000|2022-04-29 11:55:40|15453.5|15452|15452.2|15450.7|15453.5|15452|15452.2|15450.7|56
1651233350000|2022-04-29 11:55:50|||||||||44
1651233360000|2022-04-29 11:56:00|15451.2|15449.7|15451.2|15449.7|15452.2|15450.7|15451.2|15449.7|70
1651233370000|2022-04-29 11:56:10|15452.2|15450.7|15453.2|15451.7|15453.2|15451.7|15451.5|15450|100
1651233380000|2022-04-29 11:56:20|15453.7|15452.2|15453.2|15451.7|15454.5|15453|15452.7|15451.2|150
1651233390000|2022-04-29 11:56:30|15452.2|15450.7|15452.2|15450.7|15452.2|15450.7|15452.2|15450.7|23
1651233400000|2022-04-29 11:56:40|15453.2|15451.7|15453.2|15451.7|15453.5|15451.7|15452.2|15450.7|11
1651233410000|2022-04-29 11:56:50|15454.5|15453|15454.5|15453|15454.5|15453|15454.5|15453|37
1651233420000|2022-04-29 11:57:00|15453.2|15451.7|15454.5|15453|15454.5|15453|15453.2|15451.7|56
1651233430000|2022-04-29 11:57:10|||||||||2
1651233440000|2022-04-29 11:57:20|15454.1|15452.6|15452.2|15450.7|15454.1|15452.6|15452.2|15450.7|252
1651233450000|2022-04-29 11:57:30|15453.2|15451.7|15449.2|15447.7|15453.2|15451.7|15449.2|15447.7|75
1651233460000|2022-04-29 11:57:40|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|91
1651233470000|2022-04-29 11:57:50|15450.2|15448.7|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|80
1651233480000|2022-04-29 11:58:00|15449.8|15448.3|15450.2|15448.7|15450.2|15448.7|15449.2|15447.7|85
1651233490000|2022-04-29 11:58:10|15449.2|15447.7|15449.2|15447.7|15449.2|15447.7|15448.7|15447.2|12
1651233500000|2022-04-29 11:58:20|15448.2|15446.7|15449.2|15447.7|15449.2|15447.7|15448.2|15446.4|107
1651233510000|2022-04-29 11:58:30|15448.9|15447.4|15450.2|15447.7|15450.5|15448.7|15448.9|15446.7|38
1651233520000|2022-04-29 11:58:40|15450.5|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15447.7|97
1651233530000|2022-04-29 11:58:50|15452.2|15450.7|15453.2|15451.7|15453.2|15451.7|15452.2|15450.7|111
1651233540000|2022-04-29 11:59:00|15452.2|15450.7|15454.5|15453|15454.5|15453|15452.2|15450.7|245
1651233550000|2022-04-29 11:59:10|||||||||3
1651233560000|2022-04-29 11:59:20|||||||||2
1651233570000|2022-04-29 11:59:30|||||||||21
1651233580000|2022-04-29 11:59:40|||||||||48
1651233590000|2022-04-29 11:59:50|||||||||11
1651233600000|2022-04-29 12:00:00|15453.5|15452|15452.2|15450.7|15454.5|15453|15452.2|15450.7|64
1651233610000|2022-04-29 12:00:10|||||||||39
1651233620000|2022-04-29 12:00:20|15451.2|15449.7|15449.2|15447.7|15452.2|15450.7|15449.2|15447.7|49
1651233630000|2022-04-29 12:00:30|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|145
1651233640000|2022-04-29 12:00:40|15452.5|15450|15452.2|15450.7|15452.5|15450.7|15452.2|15449.7|366
1651233650000|2022-04-29 12:00:50|15453.2|15451.7|15454.5|15453|15454.8|15453|15453.2|15451.4|67
1651233660000|2022-04-29 12:01:00|15453.2|15451.7|15453.2|15451.7|15454.5|15453|15453.2|15451.7|59
1651233670000|2022-04-29 12:01:10|||||||||4
1651233680000|2022-04-29 12:01:20|15453.5|15450.7|15452.2|15450.7|15453.5|15451.7|15452.2|15450.7|31
1651233690000|2022-04-29 12:01:30|15453.2|15451.7|15454.5|15453|15455.5|15454|15452.2|15450.7|210
1651233700000|2022-04-29 12:01:40|15455.1|15453.6|15454.5|15453|15455.5|15454|15454.5|15453|214
1651233710000|2022-04-29 12:01:50|||||||||28
1651233720000|2022-04-29 12:02:00|15455.5|15454|15453.2|15451.7|15455.5|15454|15452.2|15450.7|309
1651233730000|2022-04-29 12:02:10|15452.7|15451.2|15452.2|15450.7|15453.2|15451.2|15452.2|15450.7|91
1651233740000|2022-04-29 12:02:20|15453.2|15451.7|15452.2|15450.7|15453.2|15451.7|15452.2|15450.7|26
1651233750000|2022-04-29 12:02:30|15451.2|15449.7|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|82
1651233760000|2022-04-29 12:02:40|15451.2|15449.7|15452.2|15450.7|15452.2|15450.7|15451.2|15449.7|98
1651233770000|2022-04-29 12:02:50|15451.2|15449.7|15451.2|15449.7|15452.2|15450.7|15451.2|15449.7|19
1651233780000|2022-04-29 12:03:00|15450.2|15448.7|15450.2|15448.7|15451.2|15449.7|15450.2|15448.7|117
1651233790000|2022-04-29 12:03:10|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|54
1651233800000|2022-04-29 12:03:20|||||||||1
1651233810000|2022-04-29 12:03:30|15452.2|15450.7|15451.2|15449.7|15452.2|15450.7|15451.2|15449.7|36
1651233820000|2022-04-29 12:03:40|15451.8|15450.3|15454.5|15453|15454.5|15453|15451.8|15450.3|22
1651233830000|2022-04-29 12:03:50|15454.2|15452.7|15454.5|15453|15454.8|15453|15453.2|15451.7|54
1651233840000|2022-04-29 12:04:00|15455.5|15454|15455.5|15454|15456.5|15455|15455.5|15454|261
1651233850000|2022-04-29 12:04:10|15456.5|15455|15457.5|15456|15457.5|15456|15456.5|15455|31
1651233860000|2022-04-29 12:04:20|15456.5|15455|15457.5|15456|15457.9|15456.4|15456.5|15455|216
1651233870000|2022-04-29 12:04:30|15456.5|15455|15454.5|15453|15456.5|15455|15454.5|15453|255
1651233880000|2022-04-29 12:04:40|15455.1|15453.6|15455.5|15454|15455.5|15454|15455.1|15453.6|70
1651233890000|2022-04-29 12:04:50|15456.1|15454.6|15454.5|15453|15456.1|15454.6|15454.5|15453|251
1651233900000|2022-04-29 12:05:00|15453.5|15452|15453.2|15451.7|15453.5|15452|15453.2|15451.7|42
1651233910000|2022-04-29 12:05:10|15454.5|15453|15454.5|15453|15454.5|15453|15454.2|15452.7|52
1651233920000|2022-04-29 12:05:20|15453.5|15452|15450.2|15448.7|15453.5|15452|15450.2|15448.7|78
1651233930000|2022-04-29 12:05:30|15449.2|15447.7|15451.2|15449.7|15451.2|15449.7|15449.2|15447.7|427
1651233940000|2022-04-29 12:05:40|||||||||51
1651233950000|2022-04-29 12:05:50|15452.2|15448.7|15450.2|15448.7|15452.2|15449.3|15450.2|15448.7|105
1651233960000|2022-04-29 12:06:00|15449.8|15448.3|15448.2|15446.7|15449.8|15448.3|15448.2|15446.7|124
1651233970000|2022-04-29 12:06:10|15447.2|15445.7|15448.2|15446.7|15448.5|15446.7|15447.2|15445.7|113
1651233980000|2022-04-29 12:06:20|15449.2|15447.7|15449.2|15447.7|15450.2|15448.7|15449.2|15447.7|113
1651233990000|2022-04-29 12:06:30|||||||||1
1651234000000|2022-04-29 12:06:40|15448.2|15446.7|15449.2|15447.7|15449.2|15447.7|15448.2|15446.7|42
1651234010000|2022-04-29 12:06:50|15448.9|15447.4|15449.2|15447.7|15450.2|15448.7|15448.2|15446.7|98
1651234020000|2022-04-29 12:07:00|||||||||27
1651234030000|2022-04-29 12:07:10|15448.7|15447.2|15448.2|15446.7|15448.7|15447.2|15447.2|15445.7|138
1651234040000|2022-04-29 12:07:20|||||||||112
1651234050000|2022-04-29 12:07:30|15447.2|15445.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|102
1651234060000|2022-04-29 12:07:40|15447.2|15445.7|15446.2|15444.7|15447.2|15445.7|15446.2|15444.7|66
1651234070000|2022-04-29 12:07:50|15446.7|15445.2|15448.8|15447.3|15449.2|15447.7|15446.7|15445.2|164
1651234080000|2022-04-29 12:08:00|15448.2|15446.7|15449.2|15447.7|15449.5|15447.7|15448.2|15446.4|41
1651234090000|2022-04-29 12:08:10|15448.2|15446.7|15449.2|15446.7|15449.5|15447.7|15448.2|15446.7|31
1651234100000|2022-04-29 12:08:20|15449.7|15447.7|15449.2|15447.7|15450.2|15448.7|15448.2|15446.4|42
1651234110000|2022-04-29 12:08:30|15450.2|15448.7|15448.2|15446.7|15450.2|15448.7|15448.2|15446.7|104
1651234120000|2022-04-29 12:08:40|15449.2|15447.7|15448.2|15446.7|15449.2|15447.7|15447.2|15445.7|68
1651234130000|2022-04-29 12:08:50|15449.2|15447.4|15448.2|15446.7|15449.2|15447.4|15448.2|15446.7|303
1651234140000|2022-04-29 12:09:00|15448.8|15447.3|15449.2|15446.7|15449.2|15447.7|15448.2|15446.4|75
1651234150000|2022-04-29 12:09:10|15448.9|15447.4|15448.2|15446.7|15449.2|15447.7|15448.2|15446.7|9
1651234160000|2022-04-29 12:09:20|15449.2|15447.7|15449.2|15447.7|15449.2|15447.7|15448.2|15446.7|46
1651234170000|2022-04-29 12:09:30|15450.2|15448.7|15449.2|15447.7|15450.2|15448.7|15449.2|15447.4|107
1651234180000|2022-04-29 12:09:40|15449.5|15448|15450.2|15448.7|15450.2|15448.7|15449.2|15447.7|54
1651234190000|2022-04-29 12:09:50|15451.2|15449.7|15451.2|15449.7|15452.2|15450.7|15451.2|15449.7|60
1651234200000|2022-04-29 12:10:00|15450.2|15448.7|15449.2|15447.7|15451.2|15448.7|15449.2|15447.7|125
1651234210000|2022-04-29 12:10:10|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|11
1651234220000|2022-04-29 12:10:20|15449.7|15448.2|15448.2|15446.7|15449.7|15448.2|15447.2|15445.7|57
1651234230000|2022-04-29 12:10:30|15449.2|15447.2|15449.2|15447.7|15449.2|15447.7|15448.2|15446.7|18
1651234240000|2022-04-29 12:10:40|15450.5|15448|15449.2|15447.7|15450.5|15448.7|15449.2|15447.7|65
1651234250000|2022-04-29 12:10:50|15450.2|15448.7|15448.2|15446.7|15450.2|15448.7|15448.2|15446.7|116
1651234260000|2022-04-29 12:11:00|15447.9|15446.4|15448.2|15446.7|15448.2|15446.7|15447.9|15445.7|16
1651234270000|2022-04-29 12:11:10|15448.9|15446.4|15450.2|15448.7|15450.2|15448.7|15448.9|15446.4|27
1651234280000|2022-04-29 12:11:20|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|156
1651234290000|2022-04-29 12:11:30|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|56
1651234300000|2022-04-29 12:11:40|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|90
1651234310000|2022-04-29 12:11:50|15450.2|15448.7|15449.2|15447.7|15451.2|15449.7|15449.2|15447.7|160
1651234320000|2022-04-29 12:12:00|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|12
1651234330000|2022-04-29 12:12:10|15447.7|15446.2|15447.2|15445.7|15447.7|15446.2|15447.2|15445.7|42
1651234340000|2022-04-29 12:12:20|15448.2|15446.7|15450.2|15448.7|15450.2|15448.7|15448.2|15446.7|152
1651234350000|2022-04-29 12:12:30|15451.2|15449.7|15452.2|15450.7|15452.2|15450.7|15451.2|15449.7|129
1651234360000|2022-04-29 12:12:40|15451.8|15450.3|15452.2|15449.7|15452.2|15450.7|15451.2|15449.7|113
1651234370000|2022-04-29 12:12:50|15451.2|15450.7|15451.2|15449.7|15452.2|15450.7|15451.2|15449.7|15
1651234380000|2022-04-29 12:13:00|15451.9|15449.4|15453.2|15451.7|15453.2|15451.7|15451.2|15449.4|78
1651234390000|2022-04-29 12:13:10|15454.5|15453|15453.2|15451.7|15454.5|15453|15453.2|15451.7|95
1651234400000|2022-04-29 12:13:20|15455.7|15454.2|15458.5|15457|15458.5|15457|15455.7|15454.2|70
1651234410000|2022-04-29 12:13:30|15459.5|15456|15458.5|15457|15459.5|15458|15457.5|15456|199
1651234420000|2022-04-29 12:13:40|15459.5|15458|15458.5|15457|15459.5|15458|15458.5|15457|150
1651234430000|2022-04-29 12:13:50|15459.5|15457.3|15457.5|15456|15459.5|15457.3|15457.5|15456|41
1651234440000|2022-04-29 12:14:00|15458.5|15457|15459.5|15458|15459.5|15458|15458.5|15457|134
1651234450000|2022-04-29 12:14:10|15460.5|15459|15461.5|15460|15461.5|15460|15460.5|15459|173
1651234460000|2022-04-29 12:14:20|15460.5|15459|15461.5|15460|15461.5|15460|15460.5|15459|77
1651234470000|2022-04-29 12:14:30|15460.5|15459|15461.5|15460|15462.8|15460.3|15460.5|15459|555
1651234480000|2022-04-29 12:14:40|15460.5|15459|15459.5|15458|15460.5|15459|15459.5|15458|47
1651234490000|2022-04-29 12:14:50|15460.5|15459|15459.5|15458|15460.5|15459|15459.5|15458|127
1651234500000|2022-04-29 12:15:00|15458.5|15457|15459.5|15458|15459.5|15458|15457.5|15456|312
1651234510000|2022-04-29 12:15:10|15458.5|15457|15460.5|15458|15460.5|15458|15458.5|15457|15
1651234520000|2022-04-29 12:15:20|15460.2|15458.7|15458.5|15457|15460.5|15459|15458.5|15457|11
1651234530000|2022-04-29 12:15:30|15459.5|15458|15460.5|15459|15461.5|15460|15459.5|15458|53
1651234540000|2022-04-29 12:15:40|15461.5|15460|15461.5|15460|15461.5|15460|15460.5|15459|33
1651234550000|2022-04-29 12:15:50|15460.5|15459|15460.5|15459|15460.5|15459|15460.5|15458|77
1651234560000|2022-04-29 12:16:00|15459.8|15458.3|15458.5|15457|15459.8|15458.3|15458.5|15457|79
1651234570000|2022-04-29 12:16:10|15459.5|15458|15457.5|15456|15459.5|15458|15457.5|15456|319
1651234580000|2022-04-29 12:16:20|15458.5|15457|15457.5|15456|15458.5|15457|15457.5|15456|70
1651234590000|2022-04-29 12:16:30|15456.5|15455|15456.5|15455|15456.5|15455|15455.5|15454|104
1651234600000|2022-04-29 12:16:40|15455.5|15454|15457.5|15456|15457.5|15456|15455.5|15454|173
1651234610000|2022-04-29 12:16:50|15456.8|15455.3|15456.5|15455|15456.8|15455.3|15455.5|15454|61
1651234620000|2022-04-29 12:17:00|15456.1|15454.6|15452.2|15450.7|15456.1|15454.6|15452.2|15450.7|59
1651234630000|2022-04-29 12:17:10|15451.2|15449.7|15453.2|15451.7|15453.2|15451.7|15451.2|15449.7|103
1651234640000|2022-04-29 12:17:20|15452.2|15450.7|15452.2|15450.7|15452.2|15450.7|15452.2|15450.7|16
1651234650000|2022-04-29 12:17:30|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|195
1651234660000|2022-04-29 12:17:40|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.4|55
1651234670000|2022-04-29 12:17:50|15450.8|15449.3|15450.8|15449.3|15451.2|15449.7|15450.8|15449.3|193
1651234680000|2022-04-29 12:18:00|15450.2|15448.7|15449.2|15447.7|15450.2|15448.7|15449.2|15447.7|147
1651234690000|2022-04-29 12:18:10|15448.2|15446.7|15450.2|15448.7|15451.2|15449.7|15447.2|15445.7|346
1651234700000|2022-04-29 12:18:20|15451.2|15449.7|15452.2|15450.7|15452.2|15450.7|15451.2|15449.7|61
1651234710000|2022-04-29 12:18:30|15451.2|15449.7|15453.2|15451.7|15453.5|15451.7|15451.2|15449.7|66
1651234720000|2022-04-29 12:18:40|||||||||150
1651234730000|2022-04-29 12:18:50|15452.4|15450.9|15451.2|15449.7|15452.4|15450.9|15451.2|15449.7|148
1651234740000|2022-04-29 12:19:00|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15449.9|15447.7|29
1651234750000|2022-04-29 12:19:10|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|46
1651234760000|2022-04-29 12:19:20|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15
1651234770000|2022-04-29 12:19:30|15450.8|15449.3|15452.2|15450.7|15452.2|15450.7|15450.8|15449.3|112
1651234780000|2022-04-29 12:19:40|15452.8|15451.3|15452.2|15450.7|15452.8|15451.3|15452.2|15450.7|68
1651234790000|2022-04-29 12:19:50|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|83
1651234800000|2022-04-29 12:20:00|15452.2|15450.7|15454.5|15453|15455.5|15454|15452.2|15450|1230
1651234810000|2022-04-29 12:20:10|15452.2|15450.7|15452.2|15450.7|15452.2|15450.7|15452.2|15450.7|15
1651234820000|2022-04-29 12:20:20|15451.5|15449|15452.2|15450.7|15452.2|15450.7|15450.2|15448.7|45
1651234830000|2022-04-29 12:20:30|15453.2|15451.7|15452.2|15450.7|15453.2|15451.7|15451.2|15449.7|55
1651234840000|2022-04-29 12:20:40|15453.2|15451.7|15452.5|15451|15453.2|15451.7|15452.2|15450.7|17
1651234850000|2022-04-29 12:20:50|15452.2|15450.7|15456.5|15455|15456.5|15455|15452.2|15450.7|110
1651234860000|2022-04-29 12:21:00|15457.5|15455.3|15457.5|15456|15457.5|15456|15455.5|15454|44
1651234870000|2022-04-29 12:21:10|15456.5|15455|15454.5|15453|15456.5|15455|15453.2|15451.7|241
1651234880000|2022-04-29 12:21:20|15454.8|15452.3|15453.2|15451.7|15455.5|15453|15452.2|15450.7|114
1651234890000|2022-04-29 12:21:30|15452.2|15450.7|15454.5|15453|15454.5|15453|15452.2|15450.7|78
1651234900000|2022-04-29 12:21:40|15455.5|15454|15453.2|15451.7|15455.5|15454|15453.2|15451.7|101
1651234910000|2022-04-29 12:21:50|15454.2|15452.7|15455.5|15454|15455.5|15454|15453.2|15451.7|271
1651234920000|2022-04-29 12:22:00|15455.2|15453.7|15454.5|15453|15455.5|15454|15454.5|15453|42
1651234930000|2022-04-29 12:22:10|15453.5|15452|15453.2|15451.7|15454.5|15453|15452.2|15450.7|82
1651234940000|2022-04-29 12:22:20|15454.5|15453|15453.2|15451.7|15454.5|15453|15452.2|15450.4|103
1651234950000|2022-04-29 12:22:30|15454.2|15452.7|15452.2|15450.7|15454.5|15453|15451.2|15449.7|265
1651234960000|2022-04-29 12:22:40|15451.2|15449.7|15455.5|15453|15455.5|15454|15451.2|15449.7|60
1651234970000|2022-04-29 12:22:50|15454.5|15454|15453.2|15451.7|15455.5|15454|15453.2|15451.7|55
1651234980000|2022-04-29 12:23:00|15452.7|15450.7|15452.2|15450.7|15452.7|15451.7|15451.2|15449.7|42
1651234990000|2022-04-29 12:23:10|15451.2|15449.7|15452.2|15450.7|15452.2|15450.7|15451.2|15449.7|51
1651235000000|2022-04-29 12:23:20|15451.2|15449.7|15450.2|15448.7|15451.2|15449.7|15450.2|15447.7|114
1651235010000|2022-04-29 12:23:30|15449.9|15448.4|15449.2|15447.7|15450.2|15448.7|15449.2|15447.7|117
1651235020000|2022-04-29 12:23:40|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|15448.2|15446.7|17
1651235030000|2022-04-29 12:23:50|15449.2|15447.7|15448.2|15446.7|15449.2|15447.7|15446.2|15444.7|266
1651235040000|2022-04-29 12:24:00|15447.2|15445.7|15449.2|15447.7|15449.2|15447.7|15447.2|15445.7|129
1651235050000|2022-04-29 12:24:10|15448.2|15446.7|15451.2|15448.7|15451.2|15448.9|15447.2|15445.7|325
1651235060000|2022-04-29 12:24:20|15450.2|15447.7|15451.2|15449.7|15452.2|15450.7|15449.2|15447.7|206
1651235070000|2022-04-29 12:24:30|15450.2|15448.7|15448.2|15446.7|15450.5|15448.7|15448.2|15446.7|64
1651235080000|2022-04-29 12:24:40|15449.2|15447.7|15449.2|15447.7|15449.5|15447.7|15447.2|15445.7|128
1651235090000|2022-04-29 12:24:50|15448.2|15446.7|15448.2|15446.7|15448.4|15446.7|15447.2|15445.7|222
1651235100000|2022-04-29 12:25:00|15449.2|15447.7|15450.2|15448.7|15450.2|15448.7|15449.2|15447.7|233
1651235110000|2022-04-29 12:25:10|15451.2|15449.7|15452.2|15450.7|15452.5|15450.7|15451.2|15449.7|312
1651235120000|2022-04-29 12:25:20|15451.2|15449.7|15450.2|15448.7|15452.2|15450.7|15450.2|15448.7|193
1651235130000|2022-04-29 12:25:30|15449.2|15447.7|15449.2|15447.7|15450.2|15448.7|15449.2|15447.7|39
1651235140000|2022-04-29 12:25:40|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|82
1651235150000|2022-04-29 12:25:50|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|269
1651235160000|2022-04-29 12:26:00|15450.2|15448.7|15448.2|15446.7|15451.2|15449.7|15448.2|15446.7|62
1651235170000|2022-04-29 12:26:10|15447.2|15445.7|15448.2|15446.7|15448.2|15446.7|15447.2|15445.7|33
1651235180000|2022-04-29 12:26:20|15447.2|15445.7|15448.2|15445.7|15448.2|15446.7|15447.2|15445.7|195
1651235190000|2022-04-29 12:26:30|15448|15446.5|15447.2|15445.7|15448.5|15446.7|15446.8|15445.3|72
1651235200000|2022-04-29 12:26:40|15448.2|15446.5|15450|15448.5|15450.5|15448.7|15448|15446.5|108
1651235210000|2022-04-29 12:26:50|15450.2|15448.7|15453.2|15451.7|15453.2|15451.7|15450.2|15448.7|180
1651235220000|2022-04-29 12:27:00|15453|15450.7|15452.2|15450.7|15455.5|15454|15452.2|15450.7|497
1651235230000|2022-04-29 12:27:10|15453.5|15451|15452.2|15450.7|15453.5|15451.7|15452.2|15450.7|112
1651235240000|2022-04-29 12:27:20|15452.7|15451.2|15450.2|15448.7|15453.2|15451.7|15450.2|15448.7|107
1651235250000|2022-04-29 12:27:30|15450.8|15449.3|15451.2|15449.7|15451.2|15449.7|15450.8|15449.3|108
1651235260000|2022-04-29 12:27:40|15450.2|15448.7|15451.2|15449.7|15452.2|15450.7|15450.2|15448.7|129
1651235270000|2022-04-29 12:27:50|15452.5|15450|15453.2|15451.7|15453.2|15451.7|15452.2|15450|108
1651235280000|2022-04-29 12:28:00|15454.5|15452|15456.5|15455|15457.5|15455.7|15454.2|15452|113
1651235290000|2022-04-29 12:28:10|||||||||26
1651235300000|2022-04-29 12:28:20|15457.5|15455.7|15456.5|15455|15457.5|15455.7|15456.5|15455|78
1651235310000|2022-04-29 12:28:30|15457.5|15456|15458.5|15457|15459.5|15457|15457.5|15456|76
1651235320000|2022-04-29 12:28:40|15457.5|15456|15456.5|15455|15457.5|15456|15455.5|15454|106
1651235330000|2022-04-29 12:28:50|15455.5|15454|15455.5|15454|15456.5|15454.3|15455.5|15454|5
1651235340000|2022-04-29 12:29:00|15456.5|15455|15457.5|15456|15457.5|15456|15456.5|15455|50
1651235350000|2022-04-29 12:29:10|15456.5|15455|15457.5|15455|15457.5|15455|15456.5|15455|36
1651235360000|2022-04-29 12:29:20|15455.5|15454|15454.5|15453|15455.5|15454|15454.5|15453|113
1651235370000|2022-04-29 12:29:30|15454.2|15452.7|15452.2|15450.7|15454.5|15452.7|15452.2|15450.7|66
1651235380000|2022-04-29 12:29:40|15453.2|15451.7|15452.2|15449.7|15453.2|15451.7|15452|15449.5|97
1651235390000|2022-04-29 12:29:50|15451.2|15450.7|15451.2|15448.7|15452.2|15450.7|15449.2|15446.7|125
1651235400000|2022-04-29 12:30:00|15450.2|15448.5|15441|15439.5|15451.2|15448.7|15441|15438.5|359
1651235410000|2022-04-29 12:30:10|15440|15437.5|15438|15436.5|15444.2|15442.7|15438|15436.5|281
1651235420000|2022-04-29 12:30:20|15437|15434.5|15434|15431.5|15439|15437.5|15434|15431.5|318
1651235430000|2022-04-29 12:30:30|15433|15432.5|15435|15433.5|15436.2|15434.7|15432|15430.5|596
1651235440000|2022-04-29 12:30:40|15436.2|15434.7|15439|15437.5|15443.2|15441.7|15435|15433.5|420
1651235450000|2022-04-29 12:30:50|15440|15438.5|15441|15439.5|15444.2|15442.5|15440|15438.2|196
1651235460000|2022-04-29 12:31:00|15441.7|15440.2|15443|15440.5|15445.2|15443.5|15440.5|15438.5|317
1651235470000|2022-04-29 12:31:10|15442|15440.7|15445.2|15442.7|15445.2|15443.7|15441|15439.5|349
1651235480000|2022-04-29 12:31:20|15444.2|15442.5|15449.2|15447.7|15449.2|15447.7|15444.2|15441.7|153
1651235490000|2022-04-29 12:31:30|15448.2|15446.7|15448.2|15446.7|15451.2|15449.7|15448.2|15445.7|414
1651235500000|2022-04-29 12:31:40|15449.2|15445.7|15445.2|15443.7|15449.2|15445.7|15443.5|15442|127
1651235510000|2022-04-29 12:31:50|15446.2|15442.7|15443|15441.5|15446.2|15443.7|15443|15441.5|113
1651235520000|2022-04-29 12:32:00|15444|15442.5|15446.2|15444.7|15446.2|15444.7|15443|15441.5|236
1651235530000|2022-04-29 12:32:10|15445.7|15444.2|15446.2|15444.7|15447.2|15445.7|15442|15440.5|186
1651235540000|2022-04-29 12:32:20|15445.2|15443.7|15447|15444.5|15447.2|15445.7|15445.2|15443.5|133
1651235550000|2022-04-29 12:32:30|15447.2|15445.7|15448.2|15446.7|15449.2|15447.7|15447.2|15445.7|101
1651235560000|2022-04-29 12:32:40|15447.2|15445.7|15442|15440.5|15448.2|15446.7|15441|15439.5|306
1651235570000|2022-04-29 12:32:50|15441|15439.5|15444.2|15442.7|15445.2|15443.7|15441|15439.2|104
1651235580000|2022-04-29 12:33:00|15443|15441.5|15442|15440.5|15444.2|15442.7|15441|15439.5|226
1651235590000|2022-04-29 12:33:10|15443|15441.5|15445.2|15442.7|15445.2|15443.7|15441|15439.5|106
1651235600000|2022-04-29 12:33:20|15444.5|15443.7|15440|15438.5|15445.2|15443.7|15439|15437.5|113
1651235610000|2022-04-29 12:33:30|15439.7|15437.5|15440|15437.5|15440.2|15438.5|15438|15436.5|275
1651235620000|2022-04-29 12:33:40|15439|15436.9|15438|15436.5|15440|15437.5|15437|15435.5|93
1651235630000|2022-04-29 12:33:50|15437|15435.5|15440|15438.5|15440|15438.5|15436|15434.5|133
1651235640000|2022-04-29 12:34:00|15439.4|15437.9|15442|15439.5|15444.5|15442.7|15439.4|15437.9|242
1651235650000|2022-04-29 12:34:10|15441.2|15439.7|15442|15440.5|15442|15440.5|15439|15436.5|239
1651235660000|2022-04-29 12:34:20|15441.4|15439.9|15445.2|15443.7|15445.8|15444.3|15441|15439.5|157
1651235670000|2022-04-29 12:34:30|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|15443|15441.5|107
1651235680000|2022-04-29 12:34:40|15445|15442.5|15448.2|15446.7|15448.2|15446.7|15445|15442.5|100
1651235690000|2022-04-29 12:34:50|15448|15445.7|15451.2|15449.7|15451.2|15449.7|15447.2|15445.7|196
1651235700000|2022-04-29 12:35:00|15450.2|15448.7|15450.2|15448.7|15450.2|15448.7|15448.2|15446.7|181
1651235710000|2022-04-29 12:35:10|15450.5|15448|15451.2|15449.7|15452.2|15449.7|15449.2|15447.7|85
1651235720000|2022-04-29 12:35:20|15452.2|15450.7|15452.2|15450.7|15452.2|15450.7|15451.2|15449.7|216
1651235730000|2022-04-29 12:35:30|15452.7|15451.2|15451.2|15449.7|15453.5|15451.7|15451.2|15449.5|248
1651235740000|2022-04-29 12:35:40|15450.2|15448.7|15445.2|15443.7|15452.2|15450.7|15445.2|15443.7|165
1651235750000|2022-04-29 12:35:50|15444.2|15442.7|15446.2|15444.7|15446.2|15444.7|15444.2|15442.7|58
1651235760000|2022-04-29 12:36:00|15445.2|15443.7|15445.2|15443.7|15446.5|15444.7|15442|15440.5|168
1651235770000|2022-04-29 12:36:10|15445|15442.7|15447.2|15445.7|15447.2|15445.7|15445|15442.7|90
1651235780000|2022-04-29 12:36:20|15448.2|15446.7|15449.5|15448|15450.2|15448.7|15448.2|15446.5|245
1651235790000|2022-04-29 12:36:30|15449.2|15447.7|15447.2|15445.7|15450.2|15448.7|15447.2|15445.7|117
1651235800000|2022-04-29 12:36:40|15446.8|15445.3|15451.2|15449.7|15451.2|15449.7|15445.2|15443.7|205
1651235810000|2022-04-29 12:36:50|15452.2|15450.7|15453.2|15451.7|15453.2|15451.7|15452.2|15450.7|25
1651235820000|2022-04-29 12:37:00|15452.2|15450.7|15451.2|15448.7|15452.2|15450.7|15449.2|15446.7|131
1651235830000|2022-04-29 12:37:10|15450.2|15449.7|15452.2|15450.7|15453.2|15451.7|15450.2|15448.7|159
1651235840000|2022-04-29 12:37:20|15453.2|15451.7|15450.2|15448.7|15453.2|15451.7|15450.2|15448.7|259
1651235850000|2022-04-29 12:37:30|||||||||10
1651235860000|2022-04-29 12:37:40|15451.2|15449.7|15453.2|15451.7|15453.2|15451.7|15451.2|15449.7|129
1651235870000|2022-04-29 12:37:50|15452.2|15450.7|15448.2|15446.7|15452.2|15451.7|15448.2|15446.7|148
1651235880000|2022-04-29 12:38:00|15447.2|15445.7|15449.2|15447.7|15449.5|15447.7|15445.2|15443.7|121
1651235890000|2022-04-29 12:38:10|15448.2|15445.7|15446.2|15444.7|15448.2|15446.7|15446.2|15444.7|50
1651235900000|2022-04-29 12:38:20|15445.2|15443.7|15444.2|15442.7|15446.2|15444.7|15444.2|15442.7|93
1651235910000|2022-04-29 12:38:30|15445.2|15443.5|15448.2|15446.7|15448.2|15446.7|15445|15442.7|25
1651235920000|2022-04-29 12:38:40|15449.2|15447.7|15449.2|15447.7|15450.2|15448.7|15448.2|15446.7|42
1651235930000|2022-04-29 12:38:50|15450.2|15448|15447.2|15445.7|15450.2|15448|15447.2|15445.7|78
1651235940000|2022-04-29 12:39:00|15444|15441.5|15442|15440.5|15444.2|15442.7|15442|15440.5|219
1651235950000|2022-04-29 12:39:10|15441|15439.5|15444.2|15442.7|15444.2|15442.7|15441|15439.5|481
1651235960000|2022-04-29 12:39:20|15445.2|15443.7|15442|15440.5|15445.2|15443.7|15442|15440.5|253
1651235970000|2022-04-29 12:39:30|15441.5|15440|15439|15437.5|15441.5|15440|15438|15436.5|530
1651235980000|2022-04-29 12:39:40|15438|15436.5|15438|15436.5|15439|15437.5|15437|15435.5|160
1651235990000|2022-04-29 12:39:50|15437.7|15435.5|15437|15435.5|15438|15436.5|15437|15434.5|46
1651236000000|2022-04-29 12:40:00|15438|15436.5|15437|15435.5|15439|15437.5|15437|15435.5|123
1651236010000|2022-04-29 12:40:10|15438|15436.5|15438|15436.5|15438|15436.5|15438|15436.5|29
1651236020000|2022-04-29 12:40:20|15439|15437.5|15439|15437.5|15439|15437.5|15438|15436.5|143
1651236030000|2022-04-29 12:40:30|15438|15436.5|15437|15435.5|15438|15436.5|15436|15434.5|234
1651236040000|2022-04-29 12:40:40|15436.5|15435|15437|15435.5|15437|15435.5|15436|15433.7|251
1651236050000|2022-04-29 12:40:50|15437.2|15434.7|15438|15436.5|15438|15436.5|15436|15434.5|183
1651236060000|2022-04-29 12:41:00|15437|15435.5|15438|15436.5|15440|15438.5|15437|15435.2|151
1651236070000|2022-04-29 12:41:10|15437|15435.5|15438|15436.5|15438.4|15436.9|15437|15435.5|140
1651236080000|2022-04-29 12:41:20|15437|15435.5|15437|15435.5|15438|15436.5|15434|15432.5|330
1651236090000|2022-04-29 12:41:30|15438|15436.2|15437|15435.5|15439|15437.5|15437|15435.5|54
1651236100000|2022-04-29 12:41:40|15438|15436.5|15437|15435.5|15438|15436.5|15435|15433.5|126
1651236110000|2022-04-29 12:41:50|||||||||62
1651236120000|2022-04-29 12:42:00|15436.5|15435|15436|15434.5|15437|15435.5|15436|15434.5|187
1651236130000|2022-04-29 12:42:10|15437|15435.5|15440|15438.5|15440|15438.5|15436|15434.5|237
1651236140000|2022-04-29 12:42:20|15441|15439.5|15445.2|15442.7|15445.2|15443.7|15440.5|15438.5|716
1651236150000|2022-04-29 12:42:30|15444.2|15443.7|15444.2|15442.7|15445.2|15443.7|15444.2|15442.5|64
1651236160000|2022-04-29 12:42:40|15444.8|15443.3|15447.2|15445.7|15447.2|15445.7|15444.2|15442.7|122
1651236170000|2022-04-29 12:42:50|15446.7|15445.2|15442|15440.5|15446.7|15445.2|15442|15440.5|344
1651236180000|2022-04-29 12:43:00|15441|15439.5|15439|15436.5|15441|15440.5|15438|15436.5|236
1651236190000|2022-04-29 12:43:10|15438|15436.2|15439|15437.5|15439.2|15437.5|15437|15435.5|72
1651236200000|2022-04-29 12:43:20|15438.4|15436.9|15440|15438.5|15441|15439.5|15438.4|15436.9|200
1651236210000|2022-04-29 12:43:30|15441|15439.5|15442|15440.5|15442|15440.5|15440|15438.5|141
1651236220000|2022-04-29 12:43:40|15441|15439.5|15442|15440.5|15444.2|15442.7|15441|15439.5|172
1651236230000|2022-04-29 12:43:50|15443|15441.5|15442|15439.5|15443|15441.5|15441|15439.2|115
1651236240000|2022-04-29 12:44:00|15443|15440.5|15447.2|15445.7|15448.5|15446|15443|15440.5|258
1651236250000|2022-04-29 12:44:10|15448.2|15446.7|15445.2|15443.7|15449.2|15447.7|15445.2|15443.7|293
1651236260000|2022-04-29 12:44:20|15446.2|15444.7|15445.2|15443.7|15446.2|15444.7|15445.2|15443.7|227
1651236270000|2022-04-29 12:44:30|15446.2|15444|15445.2|15443.7|15446.5|15444.7|15445.2|15443.7|176
1651236280000|2022-04-29 12:44:40|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|15443|15441.5|219
1651236290000|2022-04-29 12:44:50|15445.2|15443|15446.2|15444.7|15446.2|15444.7|15444.2|15442.7|1373
1651236300000|2022-04-29 12:45:00|15445.2|15443.7|15445.2|15443.7|15445.2|15443.7|15445.2|15443.7|94
1651236310000|2022-04-29 12:45:10|15446.2|15444.7|15446.2|15444.7|15446.2|15444.7|15445.2|15443.7|144
1651236320000|2022-04-29 12:45:20|||||||||18
1651236330000|2022-04-29 12:45:30|15445.7|15444.2|15447.2|15445.7|15447.2|15445.7|15445.7|15444.2|99
1651236340000|2022-04-29 12:45:40|15448.2|15446.2|15447.2|15445.7|15448.2|15446.7|15446.2|15444.7|153
1651236350000|2022-04-29 12:45:50|15446.2|15444.7|15447.2|15445.7|15447.2|15445.7|15446.2|15444.7|47
1651236360000|2022-04-29 12:46:00|15447.8|15446.3|15445.2|15443.7|15448.2|15446.3|15445.2|15443.7|143
1651236370000|2022-04-29 12:46:10|15446.2|15444.7|15444.2|15442.7|15446.2|15444.7|15443.5|15441.5|91
1651236380000|2022-04-29 12:46:20|15444.5|15443|15446.2|15444.7|15446.2|15444.7|15444.2|15442.5|15
1651236390000|2022-04-29 12:46:30|15446|15443.5|15445.2|15443.7|15446.2|15444.7|15445.2|15443.5|86
1651236400000|2022-04-29 12:46:40|15445.8|15444.3|15443|15441.5|15445.8|15444.3|15443|15441.5|136
1651236410000|2022-04-29 12:46:50|15444.2|15441.7|15445.2|15443.7|15445.2|15443.7|15443|15441.5|82
1651236420000|2022-04-29 12:47:00|15446.2|15444.5|15448.2|15446.7|15448.5|15446.7|15446|15444.5|84
1651236430000|2022-04-29 12:47:10|15448|15445.5|15448.2|15446.7|15448.2|15446.7|15447.2|15445.5|10
1651236440000|2022-04-29 12:47:20|15447.2|15445.7|15450.2|15448.7|15450.2|15448.7|15447.2|15445.7|52
1651236450000|2022-04-29 12:47:30|15449.2|15447.7|15450.2|15448.7|15450.5|15448.7|15449.2|15447.5|112
1651236460000|2022-04-29 12:47:40|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|15451.2|15449.7|52
1651236470000|2022-04-29 12:47:50|15452.2|15450.7|15455.5|15454|15455.5|15454|15452.2|15450.7|199
1651236480000|2022-04-29 12:48:00|15455.1|15453.6|15454.5|15453|15455.5|15454|15453.2|15451.7|3788
1651236490000|2022-04-29 12:48:10|15455.5|15454|15453.2|15451.7|15455.5|15454|15453.2|15451.7|382
1651236500000|2022-04-29 12:48:20|15454.5|15453|15453.2|15451.7|15454.5|15453|15453.2|15451.7|54
1651236510000|2022-04-29 12:48:30|15453.5|15452|15454.5|15453|15454.5|15453|15453.2|15451.5|89
1651236520000|2022-04-29 12:48:40|15454|15452.5|15454.2|15451.7|15454.8|15453|15452.7|15451.2|609
1651236530000|2022-04-29 12:48:50|15453.5|15452|15456.5|15455|15456.5|15455|15453.2|15451.7|195
1651236540000|2022-04-29 12:49:00|15456.1|15454.6|15455.5|15453|15456.1|15454.6|15454.5|15453|90
1651236550000|2022-04-29 12:49:10|15455.2|15454|15453.2|15451.7|15455.5|15454|15453.2|15451.7|13
1651236560000|2022-04-29 12:49:20|15452.2|15450.7|15451.2|15449.7|15452.2|15450.7|15450.8|15449.3|70
1651236570000|2022-04-29 12:49:30|15450.2|15448.7|15452|15450.5|15452.2|15450.7|15449.7|15448.2|144
1651236580000|2022-04-29 12:49:40|15452.2|15450.7|15450.2|15448.7|15452.2|15450.7|15449.2|15447.7|139
1651236590000|2022-04-29 12:49:50|15451.2|15449.7|15452.2|15450.7|15453.2|15451.7|15451.2|15449.7|28
1651236600000|2022-04-29 12:50:00|15451.2|15449.7|15452.2|15450.7|15452.2|15450.7|15450.2|15448.7|103
1651236610000|2022-04-29 12:50:10|15451.5|15450|15452.2|15449.7|15452.5|15450.7|15451.2|15449.7|17
1651236620000|2022-04-29 12:50:20|15453.2|15450.7|15453.2|15451.7|15453.5|15451.7|15452.2|15450.7|47
1651236630000|2022-04-29 12:50:30|15452.8|15451.3|15451.2|15449.7|15452.8|15451.3|15450.2|15448.7|132
1651236640000|2022-04-29 12:50:40|15450.2|15448.7|15451.2|15449.7|15451.2|15449.7|15450.2|15448.7|17
1651236650000|2022-04-29 12:50:50|15450.2|15448.7|15449.2|15447.7|15451.2|15449.7|15449.2|15447.7|93
1651236660000|2022-04-29 12:51:00|15448.2|15446.7|15447.2|15445.7|15448.2|15446.7|15447.2|15445.7|147
1651236670000|2022-04-29 12:51:10|15447.8|15446.3|15446.2|15443.7|15448.2|15446.7|15445.2|15443.7|311
1651236680000|2022-04-29 12:51:20|15445.5|15444|15445.2|15443.7|15446.5|15444.7|15445.2|15443.5|213
1651236690000|2022-04-29 12:51:30|15444.2|15442.7|15440|15438.5|15444.2|15442.7|15440|15438.5|197
1651236700000|2022-04-29 12:51:40|15441|15439.5|15442|15440.5|15442|15440.5|15441|15439.2|145
1651236710000|2022-04-29 12:51:50|15441|15439.5|15440|15438.5|15441.2|15439.5|15440|15438.2|75
1651236720000|2022-04-29 12:52:00|15441|15439.5|15439|15437.5|15441.2|15439.5|15439|15437.5|135
1651236730000|2022-04-29 12:52:10|15440|15436.5|15440|15438.5|15440|15438.5|15438|15436.5|43
1651236740000|2022-04-29 12:52:20|15441|15439.5|15440|15438.5|15441|15439.5|15440|15438.5|56
1651236750000|2022-04-29 12:52:30|15439.4|15437.9|15441|15439.5|15441|15439.5|15439.4|15437.2|58
1651236760000|2022-04-29 12:52:40|15440|15438.5|15440|15438.5|15441|15439.5|15440|15438.5|66
1651236770000|2022-04-29 12:52:50|15439|15437.5|15443|15441.5|15444.2|15442.7|15439|15437.5|141
1651236780000|2022-04-29 12:53:00|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|15443|15441.5|340
1651236790000|2022-04-29 12:53:10|15445.2|15443.7|15444.2|15442.7|15445.2|15443.7|15442.4|15440.9|169
1651236800000|2022-04-29 12:53:20|15443.2|15441.7|15443|15441.5|15443.2|15441.7|15443|15441.5|67
1651236810000|2022-04-29 12:53:30|15442|15440.5|15444.2|15442.7|15444.2|15442.7|15441|15439.5|207
1651236820000|2022-04-29 12:53:40|15443|15441.5|15441|15439.5|15443|15441.5|15441|15439.5|108
1651236830000|2022-04-29 12:53:50|15441.7|15440.2|15441|15439.5|15443|15440.5|15441|15439.5|105
1651236840000|2022-04-29 12:54:00|15440|15438.5|15441.2|15439.7|15442|15439.7|15440|15438.5|87
1651236850000|2022-04-29 12:54:10|15441|15439.5|15439|15437.5|15441|15439.5|15438|15436.5|251
1651236860000|2022-04-29 12:54:20|15438|15436.5|15437|15435.5|15440|15438.5|15437|15434.5|268
1651236870000|2022-04-29 12:54:30|15438|15434.5|15437|15435.5|15438|15435.5|15436|15434.5|55
1651236880000|2022-04-29 12:54:40|15436|15434.5|15438|15435.5|15438|15436.5|15435|15433.5|292
1651236890000|2022-04-29 12:54:50|15437|15436.5|15435|15433.5|15438|15436.5|15435|15433.5|106
1651236900000|2022-04-29 12:55:00|15435.7|15433.2|15436|15434.5|15436|15434.5|15434|15432.5|265
1651236910000|2022-04-29 12:55:10|15437|15435.5|15435|15433.5|15437|15435.5|15435|15433.5|219
1651236920000|2022-04-29 12:55:20|15436|15434.5|15435|15433.5|15436|15434.5|15433|15431.5|142
1651236930000|2022-04-29 12:55:30|15434|15432.5|15433|15431.5|15435|15433.5|15432|15430.5|56
1651236940000|2022-04-29 12:55:40|15432|15430.5|15430|15428.5|15432|15430.5|15430|15428.5|88
1651236950000|2022-04-29 12:55:50|15431|15429.5|15428|15426.5|15431|15429.5|15428|15426.5|339
1651236960000|2022-04-29 12:56:00|15428.2|15425.7|15428|15426.5|15428.2|15426.5|15426.7|15425.2|408
1651236970000|2022-04-29 12:56:10|15426.7|15425.2|15425.7|15424.2|15426.7|15425.2|15423.7|15422.2|183
1651236980000|2022-04-29 12:56:20|15424.7|15423.2|15426.7|15425.2|15428|15426.5|15424.7|15423.2|160
1651236990000|2022-04-29 12:56:30|15425.7|15424.2|15425.7|15424.2|15426.7|15425.2|15425.7|15424.2|184
1651237000000|2022-04-29 12:56:40|15426.7|15425.2|15428.2|15425.7|15428.2|15426.5|15425.7|15424.2|203
1651237010000|2022-04-29 12:56:50|15428|15425.5|15425.7|15424.2|15428|15425.5|15424.7|15423.2|97
1651237020000|2022-04-29 12:57:00|15424.7|15423.2|15425.7|15424.2|15426.7|15425.2|15424.7|15423.2|323
1651237030000|2022-04-29 12:57:10|15426.7|15425.2|15426.7|15425.2|15426.7|15425.2|15425.1|15423.2|67
1651237040000|2022-04-29 12:57:20|15425.7|15424.2|15426.7|15425.2|15426.7|15425.2|15425.7|15424.2|57
1651237050000|2022-04-29 12:57:30|15425.7|15424.2|15425.7|15424.2|15425.7|15424.2|15424.7|15423.2|110
1651237060000|2022-04-29 12:57:40|15425.4|15423.2|15423.7|15422.2|15425.7|15424.2|15423.7|15422.2|41
1651237070000|2022-04-29 12:57:50|15422.7|15421.2|15421.7|15420.2|15423.7|15421.2|15419.7|15417.9|84
1651237080000|2022-04-29 12:58:00|15420.7|15419.2|15423.7|15422.2|15425.7|15423.2|15420.7|15419.2|271
1651237090000|2022-04-29 12:58:10|15422.7|15421.2|15425.7|15424.2|15425.7|15424.2|15422.7|15421.2|89
1651237100000|2022-04-29 12:58:20|15424.7|15423.2|15425.7|15424.2|15425.7|15424.2|15424.7|15423.2|107
1651237110000|2022-04-29 12:58:30|15426.1|15424.6|15430|15428.5|15431|15429.5|15426.1|15424.6|349
1651237120000|2022-04-29 12:58:40|15429|15427.5|15429|15427.5|15430|15428.5|15428|15426.5|86
1651237130000|2022-04-29 12:58:50|15430|15428.5|15430.7|15429.2|15431|15429.5|15430|15427.5|548
1651237140000|2022-04-29 12:59:00|15431|15429.5|15432|15430.5|15432.3|15430.5|15431|15429.5|322
1651237150000|2022-04-29 12:59:10|15433|15429.5|15432|15430.5|15433|15430.8|15432|15429.5|139
1651237160000|2022-04-29 12:59:20|15433|15431.5|15433|15431.5|15433|15431.5|15433|15431.5|65
1651237170000|2022-04-29 12:59:30|15432|15430.5|15432|15430.5|15433|15431.5|15431|15429.5|154
1651237180000|2022-04-29 12:59:40|15433|15430.8|15433|15431.5|15434|15432.5|15432|15430.5|45
1651237190000|2022-04-29 12:59:50|15434|15432.5|15432|15429.5|15434|15432.5|15430|15428.5|248
1651237200000|2022-04-29 13:00:00|15431|15430.5|15432|15430.5|15432|15430.5|15431|15429.5|47
1651237210000|2022-04-29 13:00:10|15431|15429.5|15433|15431.5|15433|15431.5|15431|15429.5|141
1651237220000|2022-04-29 13:00:20|15432|15430.5|15425.7|15424.2|15432|15430.5|15425.7|15424.2|234
1651237230000|2022-04-29 13:00:30|15424.7|15423.2|15426.7|15425.2|15428|15426.5|15424.7|15423.2|89
1651237240000|2022-04-29 13:00:40|15428|15426.5|15429|15427.5|15429|15427.5|15425.7|15424.2|73
1651237250000|2022-04-29 13:00:50|15428|15426.5|15429|15427.5|15429.3|15427.8|15428|15426.2|263
1651237260000|2022-04-29 13:01:00|15430|15428.5|15430|15428.5|15430|15428.5|15429|15427.5|146
1651237270000|2022-04-29 13:01:10|15431|15429.5|15430|15428.5|15431|15429.5|15430|15428.5|149
1651237280000|2022-04-29 13:01:20|15431|15429.5|15433|15431.5|15433|15431.5|15431|15429.5|153
1651237290000|2022-04-29 13:01:30|15432|15430.5|15435|15433.5|15435|15433.5|15432|15430.5|64
1651237300000|2022-04-29 13:01:40|15434|15432.5|15436|15434.5|15436|15434.5|15434|15432.3|122
1651237310000|2022-04-29 13:01:50|15435|15433.5|15434|15432.5|15436|15434.5|15434|15432.5|205
1651237320000|2022-04-29 13:02:00|15435|15433.5|15434|15432.5|15435.3|15433.5|15433|15431.5|121
1651237330000|2022-04-29 13:02:10|15435|15433.5|15436|15434.5|15436.3|15434.5|15434|15432.5|129
1651237340000|2022-04-29 13:02:20|15435|15433.5|15435|15433.5|15436|15434.5|15435|15433.5|45
1651237350000|2022-04-29 13:02:30|15436|15434.5|15438|15435.5|15438|15436.5|15436|15434.5|169
1651237360000|2022-04-29 13:02:40|15437|15436.5|15438|15436.5|15438|15436.5|15437|15436.5|47
1651237370000|2022-04-29 13:02:50|15437|15435.5|15438|15436.5|15438|15436.5|15437|15435.2|29
1651237380000|2022-04-29 13:03:00|15437|15435.5|15436|15434.5|15437|15435.5|15435|15433.5|75
1651237390000|2022-04-29 13:03:10|15437|15435.5|15437|15435.5|15438|15436.5|15437|15435.5|102
1651237400000|2022-04-29 13:03:20|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|24
1651237410000|2022-04-29 13:03:30|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|179
1651237420000|2022-04-29 13:03:40|15438|15436.5|15438|15436.5|15439|15437.5|15438|15435.5|138
1651237430000|2022-04-29 13:03:50|15437|15435.5|15437|15435.5|15437.3|15435.5|15436|15434.5|326
1651237440000|2022-04-29 13:04:00|15437.4|15435.9|15436|15434.5|15438|15436.5|15436|15434.5|164
1651237450000|2022-04-29 13:04:10|15435|15433.5|15438|15436.5|15438|15436.5|15435|15433.5|310
1651237460000|2022-04-29 13:04:20|15439|15437.5|15439|15437.5|15440|15438.5|15438.3|15436.5|178
1651237470000|2022-04-29 13:04:30|15438|15436.5|15436.3|15434.8|15438|15436.5|15436.3|15434.8|220
1651237480000|2022-04-29 13:04:40|15435.3|15433.8|15435.3|15432.8|15437.3|15435.8|15434.3|15432.8|170
1651237490000|2022-04-29 13:04:50|15435|15433.5|15435.3|15433.8|15436.3|15434.8|15434.3|15432.8|98
1651237500000|2022-04-29 13:05:00|15434.3|15432.8|15436.3|15434.8|15436.3|15434.8|15434.3|15432.8|126
1651237510000|2022-04-29 13:05:10|15437.5|15435|15434.3|15432.8|15437.5|15435.8|15434.3|15432.8|61
1651237520000|2022-04-29 13:05:20|15435.3|15433.8|15435.3|15433.8|15435.5|15433.8|15434.3|15432.8|79
1651237530000|2022-04-29 13:05:30|||||||||11
1651237540000|2022-04-29 13:05:40|15435.7|15434.2|15435.3|15433.8|15436.3|15434.8|15435.3|15433.8|80
1651237550000|2022-04-29 13:05:50|15434.3|15432.8|15434.3|15432.8|15434.3|15432.8|15433.3|15431.5|194
1651237560000|2022-04-29 13:06:00|15435.3|15433.8|15433.3|15431.8|15435.3|15433.8|15433.3|15431.8|34
1651237570000|2022-04-29 13:06:10|15432.3|15430.8|15430.3|15428.8|15432.3|15430.8|15430.3|15428.8|84
1651237580000|2022-04-29 13:06:20|15430.5|15429|15430.3|15428.8|15431.3|15429.8|15430.3|15428.8|62
1651237590000|2022-04-29 13:06:30|15431.3|15429.8|15431.3|15428.8|15431.3|15429.8|15430.3|15428.8|80
1651237600000|2022-04-29 13:06:40|15430.5|15429|15430.3|15428.8|15431.3|15429.8|15429.3|15427.8|64
1651237610000|2022-04-29 13:06:50|15431.3|15429.8|15430.3|15428.8|15431.3|15429.8|15430.3|15428.8|92
1651237620000|2022-04-29 13:07:00|15429.3|15427.8|15429.3|15427.8|15429.3|15427.8|15428.3|15426.8|229
1651237630000|2022-04-29 13:07:10|15428.3|15426.8|15430.3|15428.8|15431|15428.8|15428.3|15426.8|73
1651237640000|2022-04-29 13:07:20|15429.7|15428.2|15429.3|15427.8|15430.3|15428.8|15429.3|15427.8|82
1651237650000|2022-04-29 13:07:30|15430.3|15427.5|15429.3|15427.8|15430.3|15428.8|15429.3|15427.5|69
1651237660000|2022-04-29 13:07:40|15429.7|15428.2|15428.3|15426.8|15431.3|15428.8|15428.3|15426.8|45
1651237670000|2022-04-29 13:07:50|15429.5|15427|15430.3|15428.8|15431.3|15429.8|15428.3|15426.8|191
1651237680000|2022-04-29 13:08:00|15431.3|15429.8|15430.3|15428.8|15431.3|15429.8|15429.3|15427.8|114
1651237690000|2022-04-29 13:08:10|15429.8|15428.3|15431.3|15429.8|15431.3|15429.8|15429.3|15427.8|158
1651237700000|2022-04-29 13:08:20|15432.3|15430.8|15431.3|15429.8|15432.5|15431|15431.3|15429.8|99
1651237710000|2022-04-29 13:08:30|15430.3|15428.8|15430.3|15428.8|15431.3|15428.8|15430.3|15428.8|263
1651237720000|2022-04-29 13:08:40|15429.3|15427.8|15431.3|15428.8|15431.3|15429.8|15429.3|15427.8|106
1651237730000|2022-04-29 13:08:50|15430.3|15429.8|15430.3|15428.8|15431.3|15429.8|15430.3|15428.5|84
1651237740000|2022-04-29 13:09:00|15429.3|15427.8|15429.3|15427.8|15430.3|15428.8|15429.3|15427.8|60
1651237750000|2022-04-29 13:09:10|15428.3|15426.8|15426.7|15425.2|15428.3|15426.8|15426.7|15425.2|122
1651237760000|2022-04-29 13:09:20|15425.7|15424.2|15426.7|15425.2|15426.7|15425.2|15424.7|15423.2|229
1651237770000|2022-04-29 13:09:30|15425.7|15424.2|15425.7|15424.2|15426.7|15425.2|15425.7|15424.2|109
1651237780000|2022-04-29 13:09:40|15424.7|15423.2|15424.7|15423.2|15425.7|15424.2|15423.7|15422.2|427
1651237790000|2022-04-29 13:09:50|15423.7|15422.2|15425.4|15422.9|15425.7|15424.2|15423.7|15422.2|209
1651237800000|2022-04-29 13:10:00|15425.7|15423.2|15424.7|15423.2|15426|15424.2|15424.7|15423.2|247
1651237810000|2022-04-29 13:10:10|15423.7|15422.2|15423.7|15422.2|15423.7|15422.2|15423.7|15422.2|136
1651237820000|2022-04-29 13:10:20|15424.7|15421.8|15421.7|15420.2|15424.7|15421.8|15421.7|15420.2|77
1651237830000|2022-04-29 13:10:30|15420.7|15419.2|15420.7|15419.2|15420.7|15419.2|15418.7|15417.2|283
1651237840000|2022-04-29 13:10:40|15419.7|15418.2|15419.7|15418.2|15420.7|15419.2|15419.7|15418.2|61
1651237850000|2022-04-29 13:10:50|15420.7|15419.2|15419.7|15418.2|15421|15419.2|15419.7|15418.2|159
1651237860000|2022-04-29 13:11:00|15420.7|15419.2|15421.7|15420.2|15422|15420.5|15419.7|15418.2|185
1651237870000|2022-04-29 13:11:10|15422.7|15421.2|15422.7|15421.2|15423.3|15421.8|15420.7|15419.2|1487
1651237880000|2022-04-29 13:11:20|15422.3|15420.8|15422.7|15421.2|15422.7|15421.2|15421.7|15420.2|26
1651237890000|2022-04-29 13:11:30|15423.7|15422.2|15426.7|15425.2|15426.7|15425.2|15422.7|15421.2|155
1651237900000|2022-04-29 13:11:40|15427|15425.5|15426.7|15425.2|15428|15426.5|15426.7|15425.2|103
1651237910000|2022-04-29 13:11:50|15427|15425.5|15430|15427.5|15430|15427.5|15426.7|15424.2|113
1651237920000|2022-04-29 13:12:00|15429|15427.2|15430|15428.5|15430|15428.5|15429|15427.2|74
1651237930000|2022-04-29 13:12:10|15429.7|15427.5|15429|15426.5|15430|15428.5|15426.7|15425.2|243
1651237940000|2022-04-29 13:12:20|15428|15427.5|15430|15427.5|15430.3|15428.5|15428|15427.5|73
1651237950000|2022-04-29 13:12:30|15431|15428.5|15431|15429.5|15432|15430.5|15430|15428.5|79
1651237960000|2022-04-29 13:12:40|15430|15428.5|15431|15429.5|15431|15429.5|15430|15428.5|222
1651237970000|2022-04-29 13:12:50|15432|15430.5|15431|15429.5|15432|15430.5|15430|15428.5|31
1651237980000|2022-04-29 13:13:00|||||||||144
1651237990000|2022-04-29 13:13:10|15432|15430.5|15432|15430.5|15434|15432.5|15432|15430.5|63
1651238000000|2022-04-29 13:13:20|15433|15431.5|15436|15433.5|15436|15434.5|15433|15431.5|166
1651238010000|2022-04-29 13:13:30|15435.4|15434.5|15433|15431.5|15435.4|15434.5|15433|15431.5|61
1651238020000|2022-04-29 13:13:40|15432.5|15431|15431|15429.5|15433.3|15431.5|15430|15428.5|61
1651238030000|2022-04-29 13:13:50|15430.3|15428.5|15431|15429.5|15431.5|15430|15430|15428.5|21
1651238040000|2022-04-29 13:14:00|15432|15430.5|15430.7|15428.2|15432|15430.5|15430|15428.2|378
1651238050000|2022-04-29 13:14:10|15430.3|15428.8|15429|15427.5|15430.3|15428.8|15429|15427.5|29
1651238060000|2022-04-29 13:14:20|15428|15426.5|15428|15426.5|15429|15426.5|15426.7|15425.2|104
1651238070000|2022-04-29 13:14:30|15429|15427.5|15429|15427.5|15429|15427.5|15428|15426.2|68
1651238080000|2022-04-29 13:14:40|15430|15428.5|15432|15430.5|15432|15430.5|15429|15427.5|158
1651238090000|2022-04-29 13:14:50|15431|15429.5|15431|15429.5|15432|15430.5|15431|15429.5|71
1651238100000|2022-04-29 13:15:00|15433|15431.5|15430|15428.5|15433|15431.5|15430|15428.5|139
1651238110000|2022-04-29 13:15:10|15429|15427.5|15429|15427.5|15430|15428.5|15429|15426.5|149
1651238120000|2022-04-29 13:15:20|15428.7|15426.5|15426.7|15425.2|15429|15427.5|15426.7|15425.2|328
1651238130000|2022-04-29 13:15:30|15425.7|15424.2|15428|15426.5|15428.3|15426.5|15425.7|15424.2|147
1651238140000|2022-04-29 13:15:40|15429|15427.5|15430|15428.5|15430|15428.5|15429|15427.5|134
1651238150000|2022-04-29 13:15:50|15429.7|15427.5|15430|15427.5|15430|15428.5|15428|15426.5|152
1651238160000|2022-04-29 13:16:00|15429|15426.5|15428|15426.5|15429|15427|15426.7|15424.9|214
1651238170000|2022-04-29 13:16:10|15427.7|15425.2|15428|15426.5|15428|15426.5|15427|15425.2|52
1651238180000|2022-04-29 13:16:20|15427.4|15424.9|15429|15427.5|15429|15427.5|15426.7|15424.9|76
1651238190000|2022-04-29 13:16:30|15428|15426.5|15429|15427.5|15429|15427.5|15428|15426.5|53
1651238200000|2022-04-29 13:16:40|15428|15426.5|15426.7|15425.2|15429|15426.5|15426.7|15425.2|35
1651238210000|2022-04-29 13:16:50|15425.7|15424.2|15426.7|15425.2|15426.7|15425.2|15425.7|15424.2|25
1651238220000|2022-04-29 13:17:00|15427.7|15426.2|15425.7|15424.2|15428|15426.5|15424.7|15423.2|96
1651238230000|2022-04-29 13:17:10|15426|15423.5|15424.7|15423.2|15426|15424.2|15423.7|15422.2|109
1651238240000|2022-04-29 13:17:20|15425.7|15424.2|15428|15426.5|15428|15426.5|15425.7|15424.2|154
1651238250000|2022-04-29 13:17:30|15429|15427.5|15428|15426.5|15430|15428.5|15428|15426.5|34
1651238260000|2022-04-29 13:17:40|15428.4|15426.9|15431|15429.5|15431|15429.5|15428|15426.2|128
1651238270000|2022-04-29 13:17:50|15430|15428.5|15431|15429.5|15431|15429.5|15429|15427.5|221
1651238280000|2022-04-29 13:18:00|15430|15428.5|15432|15430.5|15432|15430.5|15430|15428.5|191
1651238290000|2022-04-29 13:18:10|15431.7|15430.2|15434|15432.5|15434|15432.5|15431.7|15429.5|87
1651238300000|2022-04-29 13:18:20|15435|15433.5|15437|15435.5|15437.3|15435.5|15434|15433.5|193
1651238310000|2022-04-29 13:18:30|15437.3|15434.8|15435|15433.5|15437.3|15435.5|15435|15433.5|217
1651238320000|2022-04-29 13:18:40|15436|15434.5|15437|15435.5|15437|15435.5|15435|15433.5|104
1651238330000|2022-04-29 13:18:50|15438|15436.5|15438|15436.5|15438|15436.5|15437|15435.5|71
1651238340000|2022-04-29 13:19:00|15438.4|15435.5|15437|15435.5|15439|15437.5|15437|15435.5|219
1651238350000|2022-04-29 13:19:10|15436|15434.5|15435|15433.5|15438|15436.5|15435|15433.5|568
1651238360000|2022-04-29 13:19:20|15436|15434.5|15434|15432.5|15436|15434.5|15433|15431.2|171
1651238370000|2022-04-29 13:19:30|15433|15431.5|15431|15429.5|15434|15432.5|15431|15429.5|58
1651238380000|2022-04-29 13:19:40|15432.3|15429.8|15430|15428.5|15432.3|15430.5|15430|15428.5|255
1651238390000|2022-04-29 13:19:50|15429|15427.5|15429|15427.5|15430|15428.5|15429|15427.5|92
1651238400000|2022-04-29 13:20:00|15430|15428.5|15431|15429.5|15431|15429.5|15429|15427.5|77
1651238410000|2022-04-29 13:20:10|15430|15428.5|15428|15426.5|15430|15428.5|15428|15426.5|151
1651238420000|2022-04-29 13:20:20|15428.7|15427.2|15432|15430.5|15432|15430.5|15428.7|15427.2|146
1651238430000|2022-04-29 13:20:30|15433|15431.5|15433|15430.5|15434.3|15432.5|15432.7|15430.5|105
1651238440000|2022-04-29 13:20:40|15432|15429.5|15434|15432.5|15434|15432.5|15431|15429.5|119
1651238450000|2022-04-29 13:20:50|15433.7|15432.2|15433|15431.5|15435.3|15433.5|15432|15430.5|64
1651238460000|2022-04-29 13:21:00|15434|15432.5|15435|15433.5|15435|15433.5|15434|15432.5|62
1651238470000|2022-04-29 13:21:10|15434|15432.5|15431|15429.5|15434|15432.5|15431|15429.5|120
1651238480000|2022-04-29 13:21:20|15432|15430.5|15431|15429.5|15432|15430.5|15431|15429.5|48
1651238490000|2022-04-29 13:21:30|15432|15429.8|15432|15429.5|15432.3|15430.5|15431|15429.5|37
1651238500000|2022-04-29 13:21:40|15431|15428.8|15430|15428.5|15432|15428.8|15430|15428.5|47
1651238510000|2022-04-29 13:21:50|15429.7|15427.2|15429|15427.5|15430|15428.5|15429|15427.2|212
1651238520000|2022-04-29 13:22:00|15428|15426.5|15429|15427.5|15429|15427.5|15428|15425.8|674
1651238530000|2022-04-29 13:22:10|15430|15428.5|15429|15427.5|15430.3|15428.5|15428|15426.5|117
1651238540000|2022-04-29 13:22:20|15430|15428.5|15433|15430.5|15433|15431.5|15429.7|15427.2|150
1651238550000|2022-04-29 13:22:30|15432.5|15431.5|15432|15430.5|15433|15431.5|15432|15430.5|62
1651238560000|2022-04-29 13:22:40|15433|15431.5|15433|15431.5|15434|15432.5|15432|15430.5|150
1651238570000|2022-04-29 13:22:50|15432.7|15431.2|15430|15428.5|15432.7|15431.2|15430|15428.5|126
1651238580000|2022-04-29 13:23:00|15429|15427.5|15424.7|15423.2|15430|15428.5|15424.7|15423.2|277
1651238590000|2022-04-29 13:23:10|15425.1|15423.6|15423.7|15422.2|15425.7|15424.2|15422.7|15421.2|63
1651238600000|2022-04-29 13:23:20|15424|15421.5|15425.7|15424.2|15425.7|15424.2|15423.7|15421.5|30
1651238610000|2022-04-29 13:23:30|15424.7|15423.2|15424.7|15423.2|15425.7|15424.2|15424.7|15423.2|50
1651238620000|2022-04-29 13:23:40|15423.7|15422.2|15424.7|15423.2|15424.7|15423.2|15423.7|15422.2|80
1651238630000|2022-04-29 13:23:50|15423.7|15422.2|15421.7|15420.2|15424.7|15423.2|15421.7|15420.2|67
1651238640000|2022-04-29 13:24:00|15420.7|15419.2|15421.7|15420.2|15422.7|15421.2|15420.7|15419.2|106
1651238650000|2022-04-29 13:24:10|15422.7|15421.2|15423.7|15422.2|15423.7|15422.2|15421.7|15420.2|287
1651238660000|2022-04-29 13:24:20|15424.7|15423.2|15424.7|15423.2|15424.7|15423.2|15423.7|15422.2|63
1651238670000|2022-04-29 13:24:30|15423.7|15422.2|15422.7|15421.2|15424.7|15423.2|15422.7|15421.2|191
1651238680000|2022-04-29 13:24:40|15423.7|15422.2|15424.7|15423.2|15424.7|15423.2|15422.7|15421.2|45
1651238690000|2022-04-29 13:24:50|15423.7|15422.2|15421.7|15420.2|15423.7|15422.2|15420.7|15419.2|98
1651238700000|2022-04-29 13:25:00|15422.7|15419.2|15421.7|15420.2|15422.7|15421.2|15420.7|15419.2|128
1651238710000|2022-04-29 13:25:10|15422.7|15421.2|15422.7|15421.2|15423.3|15421.8|15421.7|15419.7|99
1651238720000|2022-04-29 13:25:20|15422.1|15420.6|15421.7|15420.2|15422.7|15421.2|15420.7|15419.2|128
1651238730000|2022-04-29 13:25:30|15420.7|15419.2|15421.7|15420.2|15421.7|15420.2|15419.7|15417.9|95
1651238740000|2022-04-29 13:25:40|15420.7|15419.2|15418.7|15417.2|15420.7|15420.2|15418.7|15417.2|103
1651238750000|2022-04-29 13:25:50|15419.7|15418.2|15420.7|15419.2|15421.7|15420.2|15419.7|15418.2|206
1651238760000|2022-04-29 13:26:00|15419.7|15418.2|15418.7|15417.2|15421|15419.2|15418.7|15417.2|210
1651238770000|2022-04-29 13:26:10|15417.7|15416.2|15416.7|15415.2|15417.7|15416.2|15416.7|15415.2|94
1651238780000|2022-04-29 13:26:20|15417|15414.5|15418.7|15417.2|15419.7|15418.2|15416.7|15414.5|187
1651238790000|2022-04-29 13:26:30|15417.7|15416.2|15418.7|15417.2|15418.7|15417.2|15417.7|15416.2|153
1651238800000|2022-04-29 13:26:40|15418.3|15416.8|15417.7|15416.2|15418.7|15417.2|15417.7|15416.2|159
1651238810000|2022-04-29 13:26:50|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|3
1651238820000|2022-04-29 13:27:00|15419.7|15417.9|15421.7|15420.2|15422.7|15421.2|15419.4|15417.2|439
1651238830000|2022-04-29 13:27:10|15422.7|15421.2|15422.7|15421.2|15422.7|15421.2|15422.7|15421.2|207
1651238840000|2022-04-29 13:27:20|15422.3|15420.8|15421.7|15420.2|15422.7|15421.2|15421.7|15420.2|34
1651238850000|2022-04-29 13:27:30|15421.4|15419.2|15422.7|15421.2|15422.7|15421.2|15420.7|15419.2|106
1651238860000|2022-04-29 13:27:40|15421.7|15420.2|15422.7|15421.2|15422.7|15421.2|15421.7|15420.2|21
1651238870000|2022-04-29 13:27:50|||||||||26
1651238880000|2022-04-29 13:28:00|15421.7|15420.2|15422.7|15421.2|15422.7|15421.2|15421.7|15420.2|45
1651238890000|2022-04-29 13:28:10|15422.4|15419.9|15420.7|15419.2|15422.7|15421.2|15419.7|15418.2|152
1651238900000|2022-04-29 13:28:20|15419.7|15418.2|15421.7|15420.2|15421.7|15420.2|15419.7|15418.2|49
1651238910000|2022-04-29 13:28:30|15421.3|15419.8|15421.7|15420.2|15421.7|15420.2|15420.7|15419.2|19
1651238920000|2022-04-29 13:28:40|15420.7|15419.2|15421.7|15420.2|15423|15421.2|15420.7|15419.2|86
1651238930000|2022-04-29 13:28:50|15420.7|15419.2|15422.7|15420.2|15422.7|15420.2|15419.7|15418.2|89
1651238940000|2022-04-29 13:29:00|15421.7|15421.2|15422.7|15420.2|15422.7|15421.2|15421.7|15420.2|55
1651238950000|2022-04-29 13:29:10|15422.4|15420.9|15423.7|15422.2|15425|15423.2|15422.4|15420.9|160
1651238960000|2022-04-29 13:29:20|15424.1|15422.6|15424.7|15423.2|15424.7|15423.2|15423.7|15422.2|67
1651238970000|2022-04-29 13:29:30|15423.7|15422.2|15420.7|15419.2|15424.7|15423.2|15419.7|15417.9|120
1651238980000|2022-04-29 13:29:40|15421.7|15420.2|15419.7|15418.2|15421.7|15420.2|15419.7|15418.2|81
1651238990000|2022-04-29 13:29:50|15419.3|15417.8|15421.7|15420.2|15421.7|15420.2|15417.7|15416.2|345
1651239000000|2022-04-29 13:30:00|15420.7|15419.2|15420.7|15419.2|15421|15419.2|15419.7|15418.2|99
1651239010000|2022-04-29 13:30:10|15419.7|15418.2|15418|15415.5|15421.7|15420.2|15416.7|15415.2|651
1651239020000|2022-04-29 13:30:20|15416.7|15415.2|15415.7|15414.2|15417|15415.2|15412.7|15411.2|518
1651239030000|2022-04-29 13:30:30|15416|15413.5|15417.7|15415.2|15417.7|15416.2|15414.7|15412.9|57
1651239040000|2022-04-29 13:30:40|15417|15416.2|15416.7|15415.2|15418|15416.2|15415.7|15413.9|104
1651239050000|2022-04-29 13:30:50|15415.7|15414.2|15417.7|15416.2|15417.7|15416.2|15414.7|15413.2|81
1651239060000|2022-04-29 13:31:00|15418|15415.2|15416.7|15415.2|15418|15416.2|15416.7|15415.2|41
1651239070000|2022-04-29 13:31:10|15417.1|15415.6|15415.7|15414.2|15417.7|15416.2|15414.7|15413.2|201
1651239080000|2022-04-29 13:31:20|15414.7|15413.2|15415.7|15414.2|15416.7|15415.2|15414.7|15413.2|89
1651239090000|2022-04-29 13:31:30|15416.7|15415.2|15419.7|15418.2|15420.4|15418.9|15416.4|15414.2|132
1651239100000|2022-04-29 13:31:40|15420|15417.5|15418.7|15417.2|15420|15417.5|15417.7|15415.9|46
1651239110000|2022-04-29 13:31:50|15417.7|15416.2|15417.7|15416.2|15418.7|15417.2|15417.7|15416.2|103
1651239120000|2022-04-29 13:32:00|15419|15415.2|15416.7|15415.2|15419|15417.2|15416.7|15415.2|198
1651239130000|2022-04-29 13:32:10|15416.4|15413.9|15415.7|15414.2|15416.7|15415.2|15415.7|15413.9|62
1651239140000|2022-04-29 13:32:20|15416.1|15414.6|15418.7|15417.2|15418.7|15417.2|15416.1|15413.9|62
1651239150000|2022-04-29 13:32:30|15418.4|15415.9|15419.7|15418.2|15419.7|15418.2|15417.7|15415.9|63
1651239160000|2022-04-29 13:32:40|15418.7|15417.2|15419.7|15418.2|15419.7|15418.2|15417.7|15416.2|131
1651239170000|2022-04-29 13:32:50|15420.7|15419.2|15420.7|15418.2|15421|15419.2|15419.7|15418.2|79
1651239180000|2022-04-29 13:33:00|15420|15418.5|15418.7|15417.2|15420.7|15419.2|15418.7|15417.2|137
1651239190000|2022-04-29 13:33:10|15419.7|15417.9|15418.7|15416.2|15420.7|15419.2|15417.7|15416.2|83
1651239200000|2022-04-29 13:33:20|15417.7|15417.2|15417.7|15416.2|15418.7|15417.2|15416.7|15414.9|73
1651239210000|2022-04-29 13:33:30|15418.7|15417.2|15420.7|15419.2|15420.7|15419.2|15417.7|15415.9|109
1651239220000|2022-04-29 13:33:40|15421.1|15419.6|15422.7|15421.2|15423|15421.2|15421.1|15419.6|222
1651239230000|2022-04-29 13:33:50|15421.7|15420.2|15422.7|15421.2|15422.7|15421.2|15421.7|15420.2|152
1651239240000|2022-04-29 13:34:00|15423.7|15422.2|15422.7|15421.2|15423.7|15422.2|15422.7|15421.2|67
1651239250000|2022-04-29 13:34:10|15423|15420.2|15422.7|15421.2|15423|15421.2|15421.7|15420.2|68
1651239260000|2022-04-29 13:34:20|15423.7|15422.2|15424.7|15423.2|15424.7|15423.2|15422.7|15422.2|47
1651239270000|2022-04-29 13:34:30|15426|15423.5|15423.7|15422.2|15426|15424.2|15422.7|15421.2|100
1651239280000|2022-04-29 13:34:40|15422.7|15421.2|15422.7|15420.2|15423.7|15421.9|15421.7|15420.2|85
1651239290000|2022-04-29 13:34:50|15422.4|15420.9|15422.7|15421.2|15423.7|15422.2|15421.7|15420.2|32
1651239300000|2022-04-29 13:35:00|15422.4|15420.2|15421.7|15420.2|15422.7|15421.2|15420.7|15419.2|89
1651239310000|2022-04-29 13:35:10|15421.3|15419.8|15420.7|15419.2|15421.7|15420.2|15420.7|15419.2|219
1651239320000|2022-04-29 13:35:20|15421.7|15420.2|15421.7|15420.2|15422.7|15421.2|15421.7|15420.2|73
1651239330000|2022-04-29 13:35:30|15422.7|15421.2|15423.7|15422.2|15423.7|15422.2|15421.7|15420.2|64
1651239340000|2022-04-29 13:35:40|15424.7|15423.2|15426.4|15423.9|15426.7|15424.5|15424.7|15423.2|75
1651239350000|2022-04-29 13:35:50|15426.7|15424.2|15424.7|15422.2|15426.7|15425.2|15423.7|15422.2|207
1651239360000|2022-04-29 13:36:00|15423.7|15423.2|15423.7|15421.2|15424.7|15423.2|15421.7|15420.2|89
1651239370000|2022-04-29 13:36:10|15422.7|15420.2|15421.7|15420.2|15422.7|15421.2|15421.7|15420.2|114
1651239380000|2022-04-29 13:36:20|15420.7|15419.2|15419.7|15418.2|15421.7|15420.2|15419.7|15418.2|486
1651239390000|2022-04-29 13:36:30|15418.7|15417.2|15419.7|15418.2|15420.4|15418.2|15417.7|15416.2|195
1651239400000|2022-04-29 13:36:40|15420.7|15419.2|15423.7|15422.2|15424|15422.2|15420.7|15419.2|82
1651239410000|2022-04-29 13:36:50|15424|15421.5|15422.7|15421.2|15424|15422.2|15422.7|15421.2|57
1651239420000|2022-04-29 13:37:00|15421.7|15420.2|15421.7|15420.2|15423|15421.2|15421.7|15420.2|45
1651239430000|2022-04-29 13:37:10|15420.7|15419.2|15419.7|15418.2|15421|15419.2|15419.7|15417.9|75
1651239440000|2022-04-29 13:37:20|15420.7|15418.5|15423.7|15422.2|15423.7|15422.2|15419.7|15418.2|170
1651239450000|2022-04-29 13:37:30|15424.7|15423.2|15424.7|15423.2|15424.7|15423.2|15423.7|15422.2|94
1651239460000|2022-04-29 13:37:40|15423.7|15422.2|15424.7|15423.2|15424.7|15423.2|15423.7|15421.9|14
1651239470000|2022-04-29 13:37:50|15423.7|15422.2|15425.7|15424.2|15425.7|15424.2|15423.7|15422.2|204
1651239480000|2022-04-29 13:38:00|15424.7|15423.2|15424.7|15423.2|15426.7|15425.2|15424.7|15423.2|141
1651239490000|2022-04-29 13:38:10|15425.7|15424.2|15425.7|15424.2|15426.7|15425.2|15424.7|15423.2|81
1651239500000|2022-04-29 13:38:20|15426.7|15425.2|15426.7|15425.2|15426.7|15425.2|15425|15423.5|79
1651239510000|2022-04-29 13:38:30|15425.7|15424.2|15428|15426.5|15428|15426.5|15425.7|15424.2|267
1651239520000|2022-04-29 13:38:40|15429|15427.5|15429|15427.5|15429|15427.5|15426.7|15424.9|95
1651239530000|2022-04-29 13:38:50|15430|15428.5|15430|15427.5|15430.3|15428.5|15429|15427.5|153
1651239540000|2022-04-29 13:39:00|15430.3|15428.5|15429|15427.5|15430.3|15428.5|15429|15427.2|112
1651239550000|2022-04-29 13:39:10|15430|15428.5|15430|15428.5|15432.3|15429.8|15429.7|15427.5|545
1651239560000|2022-04-29 13:39:20|15430.7|15429.2|15431|15429.5|15432|15430.1|15430|15428.5|139
1651239570000|2022-04-29 13:39:30|15431.7|15429.2|15432|15430.5|15433|15431.5|15431|15429.2|164
1651239580000|2022-04-29 13:39:40|15431|15429.5|15432|15430.5|15432.3|15430.5|15431|15429.2|182
1651239590000|2022-04-29 13:39:50|15431|15429.5|15432|15429.5|15432|15430.5|15431|15429.2|118
1651239600000|2022-04-29 13:40:00|15431|15430.5|15431|15429.5|15432|15430.5|15431|15429.5|141
1651239610000|2022-04-29 13:40:10|15430|15428.5|15432|15430.5|15432|15430.5|15430|15428.2|99
1651239620000|2022-04-29 13:40:20|15432.7|15431.2|15433|15431.5|15433|15431.5|15432.7|15430.5|27
1651239630000|2022-04-29 13:40:30|15434|15432.5|15434|15432.5|15434|15432.5|15434|15432.5|78
1651239640000|2022-04-29 13:40:40|15433.4|15431.9|15434|15432.5|15434|15432.5|15433|15431.5|63
1651239650000|2022-04-29 13:40:50|15433|15431.5|15435|15433.5|15435|15433.5|15433|15431.2|120
1651239660000|2022-04-29 13:41:00|15436|15434.5|15439|15437.5|15440|15438.5|15436|15434.5|764
1651239670000|2022-04-29 13:41:10|15437|15435.5|15442|15440.5|15442|15440.5|15437|15435.5|290
1651239680000|2022-04-29 13:41:20|15441|15439.5|15442|15439.5|15443|15440.8|15440|15438.2|421
1651239690000|2022-04-29 13:41:30|15441|15438.5|15441|15439.5|15441|15439.5|15439|15437.2|219
1651239700000|2022-04-29 13:41:40|15440|15438.5|15439|15437.5|15440|15438.5|15438|15436.2|319
1651239710000|2022-04-29 13:41:50|15438|15436.5|15437|15435.5|15439|15437.5|15436|15434.5|49
1651239720000|2022-04-29 13:42:00|15436|15434.5|15436|15434.5|15437|15435.5|15436|15434.2|64
1651239730000|2022-04-29 13:42:10|||||||||71
1651239740000|2022-04-29 13:42:20|15437|15435.5|15437|15435.5|15437|15435.5|15437|15435.5|75
1651239750000|2022-04-29 13:42:30|15437.6|15436.1|15437|15435.5|15437.6|15436.1|15437|15435.5|77
1651239760000|2022-04-29 13:42:40|15438|15436.5|15437|15435.5|15438|15436.5|15437|15435.5|216
1651239770000|2022-04-29 13:42:50|15437.6|15436.1|15438|15436.5|15438|15436.5|15436|15434.5|142
1651239780000|2022-04-29 13:43:00|15439|15437.5|15443|15441.5|15443|15441.5|15439|15437.5|118
1651239790000|2022-04-29 13:43:10|15442|15440.5|15444|15442.5|15444|15442.5|15442|15440.5|118
1651239800000|2022-04-29 13:43:20|15443.7|15442.2|15444|15442.5|15444.3|15442.5|15443.7|15441.2|78
1651239810000|2022-04-29 13:43:30|15443|15441.5|15442|15440.5|15443|15441.5|15441|15439.5|192
1651239820000|2022-04-29 13:43:40|15443|15441.5|15443|15441.5|15443|15441.5|15442|15440.5|27
1651239830000|2022-04-29 13:43:50|15444|15442.5|15443|15441.5|15445.3|15443.5|15443|15441.5|179
1651239840000|2022-04-29 13:44:00|15442|15440.5|15441|15438.5|15442|15440.5|15439|15436.5|165
1651239850000|2022-04-29 13:44:10|15440.7|15439.2|15443|15441.5|15443|15441.5|15440|15438.5|139
1651239860000|2022-04-29 13:44:20|15444|15442.5|15444|15441.5|15444|15442.5|15443|15441.5|61
1651239870000|2022-04-29 13:44:30|15443.3|15441.8|15444|15442.5|15445|15442.5|15443|15441.5|37
1651239880000|2022-04-29 13:44:40|15445|15443.2|15443|15441.5|15445|15443.5|15443|15441.5|264
1651239890000|2022-04-29 13:44:50|15443.7|15441.2|15444|15442.5|15445|15443.5|15443|15441.2|151
1651239900000|2022-04-29 13:45:00|15444.4|15442.9|15444|15442.5|15445.3|15443.5|15443|15441.5|153
1651239910000|2022-04-29 13:45:10|15443.3|15441.5|15445|15443.5|15446|15443.9|15443|15441.5|136
1651239920000|2022-04-29 13:45:20|15443|15441.5|15441|15439.5|15444|15442.5|15440|15438.5|266
1651239930000|2022-04-29 13:45:30|15440|15438.5|15442|15440.5|15443|15440.5|15440|15438.5|119
1651239940000|2022-04-29 13:45:40|15441|15439.5|15443|15441.5|15443|15441.5|15441|15439.5|556
1651239950000|2022-04-29 13:45:50|15444|15442.5|15444|15442.5|15445.3|15443.5|15444|15442.5|624
1651239960000|2022-04-29 13:46:00|15445|15443.5|15444|15442.5|15446|15444.5|15444|15442.5|255
1651239970000|2022-04-29 13:46:10|15444.7|15442.2|15446|15444.5|15447|15445.5|15444|15442.2|52
1651239980000|2022-04-29 13:46:20|15447|15445.2|15442|15440.5|15447|15445.2|15441|15439.2|188
1651239990000|2022-04-29 13:46:30|15443|15441.5|15446|15444.5|15446|15444.5|15443|15440.5|159
1651240000000|2022-04-29 13:46:40|15447|15445.5|15447|15445.5|15448|15446.5|15447|15445.5|269
1651240010000|2022-04-29 13:46:50|15448|15446.5|15448|15446.5|15448|15446.5|15447|15445.5|94
1651240020000|2022-04-29 13:47:00|15449|15447.5|15448|15446.5|15449.3|15447.5|15448|15446.2|279
1651240030000|2022-04-29 13:47:10|15448.7|15446.2|15450|15448.5|15450|15448.5|15448|15446.2|125
1651240040000|2022-04-29 13:47:20|15449|15447.5|15449|15447.5|15451|15449.5|15449|15447.5|199
1651240050000|2022-04-29 13:47:30|15448.6|15447.1|15449|15447.5|15450|15448.5|15448|15446.5|181
1651240060000|2022-04-29 13:47:40|15450|15448.5|15451|15449.5|15451|15449.5|15449|15447.5|378
1651240070000|2022-04-29 13:47:50|15450.6|15449.1|15451|15449.5|15452|15450.5|15450.6|15448.5|121
1651240080000|2022-04-29 13:48:00|15450|15448.5|15450|15448.5|15451.3|15449.5|15450|15448.5|203
1651240090000|2022-04-29 13:48:10|15449|15447.5|15450|15448.5|15450|15448.5|15449|15447.5|99
1651240100000|2022-04-29 13:48:20|15449|15447.5|15450|15448.5|15450|15448.5|15449|15447.2|46
1651240110000|2022-04-29 13:48:30|15450.3|15447.8|15450|15448.5|15451|15449.5|15449|15447.5|29
1651240120000|2022-04-29 13:48:40|15449|15447.5|15448|15446.5|15449|15448.5|15448|15446.5|53
1651240130000|2022-04-29 13:48:50|15447|15445.5|15448|15446.5|15448|15446.5|15447|15445.5|68
1651240140000|2022-04-29 13:49:00|15447.7|15445.2|15448|15446.5|15448|15446.5|15447|15445.2|73
1651240150000|2022-04-29 13:49:10|15447|15445.5|15449|15447.5|15449|15447.5|15447|15445.5|119
1651240160000|2022-04-29 13:49:20|15449.4|15447.9|15451|15449.5|15451.4|15449.9|15449.4|15447.9|215
1651240170000|2022-04-29 13:49:30|15451.3|15448.8|15451|15449.5|15451.3|15449.5|15450|15448.2|285
1651240180000|2022-04-29 13:49:40|15450|15448.5|15450|15447.5|15451|15448.5|15449|15447.5|246
1651240190000|2022-04-29 13:49:50|15451|15448.5|15450|15448.5|15452|15449.8|15450|15447.5|109
1651240200000|2022-04-29 13:50:00|15451|15449.5|15457.3|15455.8|15457.3|15455.8|15451|15449.5|1109
1651240210000|2022-04-29 13:50:10|15456.8|15455.3|15458.3|15456.8|15459.6|15457.8|15456.6|15455.1|556
1651240220000|2022-04-29 13:50:20|15457.3|15455.8|15456.3|15454.8|15458.6|15456.8|15456.3|15454.8|286
1651240230000|2022-04-29 13:50:30|15455.3|15453.8|15458.3|15456.8|15458.3|15456.8|15455.3|15453.8|121
1651240240000|2022-04-29 13:50:40|15457.3|15455.8|15457.3|15455.8|15458.3|15456.8|15456.3|15454.8|288
1651240250000|2022-04-29 13:50:50|15458.3|15456.8|15457.3|15455.8|15459.3|15457.8|15457.3|15455.8|275
1651240260000|2022-04-29 13:51:00|15456.3|15454.8|15457.3|15455.8|15458|15456.5|15456.3|15454.5|170
1651240270000|2022-04-29 13:51:10|15458.3|15456.8|15457.3|15455.8|15458.3|15456.8|15456.3|15454.8|207
1651240280000|2022-04-29 13:51:20|15458.3|15456.8|15456.3|15454.8|15458.3|15456.8|15456.3|15454.8|68
1651240290000|2022-04-29 13:51:30|15457.3|15455.8|15457.3|15455.8|15458.3|15456.8|15456.3|15454.8|123
1651240300000|2022-04-29 13:51:40|15458.3|15456.8|15461.3|15459.8|15461.3|15459.8|15458.3|15456.8|45
1651240310000|2022-04-29 13:51:50|15460.8|15459.3|15461.3|15458.8|15461.3|15459.8|15460.7|15458.8|215
1651240320000|2022-04-29 13:52:00|15460.3|15459.8|15460.3|15458.8|15461.8|15460.3|15460.3|15458.8|279
1651240330000|2022-04-29 13:52:10|15459.3|15457.8|15461.3|15458.8|15461.3|15458.8|15459.3|15457.1|136
1651240340000|2022-04-29 13:52:20|15460.3|15459.8|15460.3|15458.8|15462.3|15460.8|15460.3|15458.8|225
1651240350000|2022-04-29 13:52:30|15461.3|15459.8|15463.3|15461.8|15463.3|15461.8|15461.3|15459.8|215
1651240360000|2022-04-29 13:52:40|15464.6|15462.1|15461.3|15459.8|15464.6|15462.1|15459.3|15457.5|322
1651240370000|2022-04-29 13:52:50|15462.3|15460.8|15464.3|15462.8|15464.3|15462.8|15462.3|15460.5|203
1651240380000|2022-04-29 13:53:00|15465.3|15463.8|15463.3|15461.8|15465.3|15463.8|15463.3|15461.8|401
1651240390000|2022-04-29 13:53:10|15464|15461.5|15461.3|15459.8|15464.3|15462.8|15461.3|15459.8|1239
1651240400000|2022-04-29 13:53:20|15462.3|15460.8|15460.3|15458.8|15462.3|15460.8|15459.3|15457.5|117
1651240410000|2022-04-29 13:53:30|15461.3|15459.8|15463.3|15461.8|15464.3|15462.8|15460.3|15458.8|202
1651240420000|2022-04-29 13:53:40|15462.3|15460.8|15460.3|15458.8|15463.3|15461.8|15460.3|15458.8|84
1651240430000|2022-04-29 13:53:50|15461|15459.5|15462.3|15460.8|15462.3|15460.8|15460.3|15458.8|100
1651240440000|2022-04-29 13:54:00|15463.3|15461.8|15466.3|15464.8|15466.3|15464.8|15463.3|15460.8|376
1651240450000|2022-04-29 13:54:10|15465.3|15463.8|15462.3|15460.8|15466.3|15464.8|15462.3|15460.5|174
1651240460000|2022-04-29 13:54:20|15463.3|15461.8|15465.3|15463.8|15466.3|15464.8|15463.3|15461.8|110
1651240470000|2022-04-29 13:54:30|15465.8|15464.3|15463.3|15461.8|15466.3|15464.8|15463.3|15461.8|141
1651240480000|2022-04-29 13:54:40|15463.7|15462.2|15464.3|15462.8|15464.6|15462.8|15463.3|15461.8|229
1651240490000|2022-04-29 13:54:50|15465.3|15463.8|15465.3|15463.8|15466.6|15464.8|15464.3|15462.8|556
1651240500000|2022-04-29 13:55:00|15465.7|15464.2|15465.3|15463.8|15466.3|15464.8|15465.3|15463.5|358
1651240510000|2022-04-29 13:55:10|15466.3|15464.8|15467.3|15465.8|15467.3|15465.8|15466.3|15463.8|1453
1651240520000|2022-04-29 13:55:20|15467|15464.8|15467.6|15466.1|15468.8|15467.3|15466.6|15464.8|89
1651240530000|2022-04-29 13:55:30|15467|15465.5|15469.8|15468.3|15469.8|15468.3|15466.6|15465.1|154
1651240540000|2022-04-29 13:55:40|15469.4|15467.9|15466.6|15465.1|15469.4|15467.9|15466.6|15464.8|506
1651240550000|2022-04-29 13:55:50|15466.1|15464.6|15467.6|15466.1|15468.8|15467.3|15465.6|15464.1|540
1651240560000|2022-04-29 13:56:00|15468.3|15465.8|15468.8|15467.3|15468.8|15467.3|15467.6|15465.8|140
1651240570000|2022-04-29 13:56:10|15468.6|15467.1|15463.6|15462.1|15468.8|15467.3|15463.6|15462.1|208
1651240580000|2022-04-29 13:56:20|15464|15462.5|15463.6|15462.1|15466.6|15464.8|15462.6|15461.1|229
1651240590000|2022-04-29 13:56:30|15463.8|15461.1|15461.6|15460.1|15463.8|15462.1|15461.6|15460.1|170
1651240600000|2022-04-29 13:56:40|15460.6|15459.1|15461.6|15459.1|15461.6|15460.1|15459.6|15458.1|184
1651240610000|2022-04-29 13:56:50|15461.8|15460.1|15462.6|15461.1|15462.6|15461.1|15461.6|15459.8|191
1651240620000|2022-04-29 13:57:00|15461.6|15460.1|15464.6|15462.1|15464.6|15463.1|15461.6|15460.1|168
1651240630000|2022-04-29 13:57:10|15463.8|15462.3|15462.6|15461.1|15463.8|15462.3|15462.6|15460.8|54
1651240640000|2022-04-29 13:57:20|15463.6|15462.1|15465.6|15464.1|15465.6|15464.1|15462.6|15461.1|331
1651240650000|2022-04-29 13:57:30|15463.6|15462.1|15465.6|15464.1|15466.6|15465.1|15463.3|15461.8|98
1651240660000|2022-04-29 13:57:40|15464.6|15463.1|15464.6|15463.1|15465.6|15464.1|15463.6|15462.1|73
1651240670000|2022-04-29 13:57:50|15465.6|15464.1|15465.6|15464.1|15466.6|15465.1|15465.3|15463.1|172
1651240680000|2022-04-29 13:58:00|15464.6|15463.1|15466.6|15465.1|15466.6|15465.1|15464.6|15463.1|329
1651240690000|2022-04-29 13:58:10|15465.6|15464.1|15461.6|15459.1|15466.6|15465.1|15460.6|15459.1|250
1651240700000|2022-04-29 13:58:20|15461.3|15459.8|15461.6|15460.1|15462.6|15461.1|15461.3|15459.1|172
1651240710000|2022-04-29 13:58:30|15460.6|15459.1|15459.6|15458.1|15461.6|15459.3|15459.6|15458.1|123
1651240720000|2022-04-29 13:58:40|15460.6|15459.1|15461.6|15460.1|15461.6|15460.1|15460.6|15458.8|83
1651240730000|2022-04-29 13:58:50|15461.8|15459.1|15460.6|15459.1|15461.8|15460.1|15459.6|15457.1|128
1651240740000|2022-04-29 13:59:00|15459.6|15458.1|15460.6|15459.1|15460.6|15459.1|15459.6|15457.8|232
1651240750000|2022-04-29 13:59:10|15459.6|15458.1|15459.6|15458.1|15460.8|15459.1|15459.6|15457.8|77
1651240760000|2022-04-29 13:59:20|15460.3|15458.8|15460.6|15459.1|15460.8|15459.1|15460.3|15458.1|159
1651240770000|2022-04-29 13:59:30|15461.6|15460.1|15462.6|15461.1|15463.6|15462.1|15461.6|15459.8|163
1651240780000|2022-04-29 13:59:40|15463.6|15462.1|15462.6|15461.1|15463.8|15462.1|15462.6|15460.8|498
1651240790000|2022-04-29 13:59:50|15461.6|15460.1|15461.6|15460.1|15462.6|15461.1|15461.6|15460.1|156
1651240800000|2022-04-29 14:00:00|15462.6|15459.1|15463.6|15462.1|15465.6|15464.1|15460.6|15459.1|574
1651240810000|2022-04-29 14:00:10|15464.6|15463.1|15465.6|15464.1|15465.6|15464.1|15462.6|15461.1|553
1651240820000|2022-04-29 14:00:20|15465.3|15463.1|15463.6|15462.1|15466.6|15465.1|15461.6|15460.1|170
1651240830000|2022-04-29 14:00:30|15462.6|15461.1|15469.9|15467.4|15469.9|15467.4|15462.6|15460.8|149
1651240840000|2022-04-29 14:00:40|15468.9|15468.4|15468.9|15467.4|15469.9|15468.4|15467.6|15466.1|109
1651240850000|2022-04-29 14:00:50|15469.9|15468.4|15468.3|15466.8|15470.1|15468.4|15467.9|15466.4|174
1651240860000|2022-04-29 14:01:00|15468.9|15467.4|15468.9|15467.4|15470.1|15468.4|15467.6|15466.1|160
1651240870000|2022-04-29 14:01:10|15467.6|15466.1|15467.6|15466.1|15469.9|15468.4|15467.6|15466.1|90
1651240880000|2022-04-29 14:01:20|15468.6|15467.1|15467.6|15466.1|15469.9|15468.4|15466.9|15465.4|383
1651240890000|2022-04-29 14:01:30|15468.3|15465.1|15469.9|15468.4|15470.9|15469.4|15468.3|15465.1|180
1651240900000|2022-04-29 14:01:40|15470.9|15469.4|15470.9|15469.4|15470.9|15469.4|15469.9|15468.4|41
1651240910000|2022-04-29 14:01:50|15471.9|15470.4|15469.9|15468.4|15472.9|15471.4|15469.9|15468.4|123
1651240920000|2022-04-29 14:02:00|15468.9|15467.4|15468.9|15467.4|15469.9|15468.4|15468.9|15467.4|463
1651240930000|2022-04-29 14:02:10|15469.9|15468.4|15467.6|15466.1|15470.1|15468.4|15466.6|15464.8|63
1651240940000|2022-04-29 14:02:20|15468.9|15466.4|15465.6|15464.1|15468.9|15466.4|15464.6|15463.1|306
1651240950000|2022-04-29 14:02:30|15466|15464.5|15466.6|15465.1|15469.9|15468.4|15466|15464.5|181
1651240960000|2022-04-29 14:02:40|15467.6|15466.1|15467.6|15466.1|15469.1|15467.4|15466.6|15465.1|103
1651240970000|2022-04-29 14:02:50|15467.1|15465.6|15466.6|15465.1|15468.9|15467.4|15466.6|15465.1|174
1651240980000|2022-04-29 14:03:00|15467.3|15465.8|15468.9|15467.4|15469.9|15468.4|15467.3|15465.8|165
1651240990000|2022-04-29 14:03:10|15467.9|15466.4|15464.6|15463.1|15467.9|15466.4|15464.6|15463.1|391
1651241000000|2022-04-29 14:03:20|15465.6|15464.1|15467.6|15465.1|15467.6|15465.4|15464.6|15463.1|276
1651241010000|2022-04-29 14:03:30|15467.3|15464.8|15467.6|15466.1|15468.9|15467.4|15466.6|15464.8|150
1651241020000|2022-04-29 14:03:40|15468.6|15467.1|15466.6|15465.1|15468.9|15467.4|15465.6|15464.1|153
1651241030000|2022-04-29 14:03:50|15465.9|15464.1|15465.6|15464.1|15466.6|15465.1|15464.6|15462.8|140
1651241040000|2022-04-29 14:04:00|15466.6|15465.1|15461.6|15460.1|15466.6|15465.1|15461.6|15460.1|388
1651241050000|2022-04-29 14:04:10|15462.6|15461.1|15461.6|15460.1|15462.6|15461.1|15461.3|15458.8|143
1651241060000|2022-04-29 14:04:20|15462.6|15461.1|15462.6|15461.1|15462.6|15461.1|15460.6|15459.1|460
1651241070000|2022-04-29 14:04:30|15463.6|15462.1|15466.6|15465.1|15466.6|15465.1|15462.6|15461.1|247
1651241080000|2022-04-29 14:04:40|15467.6|15466.1|15468.9|15467.4|15468.9|15467.4|15467.6|15465.1|197
1651241090000|2022-04-29 14:04:50|15468.6|15467.1|15469.9|15468.4|15469.9|15468.4|15466.6|15465.1|170
1651241100000|2022-04-29 14:05:00|15469.4|15467.9|15470.9|15468.4|15470.9|15469.4|15469.4|15467.9|223
1651241110000|2022-04-29 14:05:10|15471.4|15469.4|15471.9|15470.4|15472.1|15470.4|15469.9|15468.4|397
1651241120000|2022-04-29 14:05:20|15470.9|15469.4|15469.9|15468.4|15472.1|15470.4|15469.9|15468.4|56
1651241130000|2022-04-29 14:05:30|15468.9|15467.4|15466.6|15465.1|15468.9|15467.4|15465.6|15463.6|100
1651241140000|2022-04-29 14:05:40|15466.3|15464.1|15467.6|15466.1|15468.9|15467.4|15465.6|15464.1|112
1651241150000|2022-04-29 14:05:50|15468.6|15467.1|15468.9|15467.4|15469.4|15467.9|15467.6|15466.1|221
1651241160000|2022-04-29 14:06:00|15468.6|15467.1|15465.6|15464.1|15468.9|15467.4|15465.6|15464.1|97
1651241170000|2022-04-29 14:06:10|15466|15464.5|15466.6|15465.1|15466.6|15465.1|15464.6|15463.1|199
1651241180000|2022-04-29 14:06:20|15467.6|15464.1|15467.6|15466.1|15467.6|15466.1|15465.6|15464.1|87
1651241190000|2022-04-29 14:06:30|15468.9|15467.4|15467.6|15466.1|15469.1|15467.4|15467.6|15466.1|200
1651241200000|2022-04-29 14:06:40|15468.3|15465.8|15469.9|15468.4|15470.1|15468.4|15467.6|15465.8|350
1651241210000|2022-04-29 14:06:50|15470.1|15467.4|15468.9|15467.4|15470.1|15468.4|15467.6|15465.8|148
1651241220000|2022-04-29 14:07:00|15468.6|15466.4|15466.6|15465.1|15468.9|15467.4|15466.6|15465.1|63
1651241230000|2022-04-29 14:07:10|15466.3|15464.1|15463.6|15461.1|15466.6|15465.1|15463.1|15461.1|93
1651241240000|2022-04-29 14:07:20|15463.3|15461.8|15458.6|15457.1|15463.6|15462.1|15458.6|15457.1|308
1651241250000|2022-04-29 14:07:30|15458.9|15457.4|15458.6|15457.1|15460.6|15459.1|15457.6|15455.8|302
1651241260000|2022-04-29 14:07:40|15459.1|15456.1|15457.6|15456.1|15459.1|15457.6|15456.6|15455.1|157
1651241270000|2022-04-29 14:07:50|15458.6|15456.4|15458.9|15457.4|15458.9|15457.4|15456.9|15455.1|166
1651241280000|2022-04-29 14:08:00|15459.9|15458.4|15456.9|15455.4|15459.9|15458.4|15456.9|15455.4|148
1651241290000|2022-04-29 14:08:10|15455.9|15454.4|15456.9|15455.4|15456.9|15455.4|15455.9|15454.4|107
1651241300000|2022-04-29 14:08:20|15457.9|15456.4|15455.9|15454.4|15457.9|15456.4|15455.9|15454.4|250
1651241310000|2022-04-29 14:08:30|15456.9|15455.4|15454.6|15453.1|15456.9|15455.4|15454.6|15453.1|180
1651241320000|2022-04-29 14:08:40|15455.9|15454.4|15454.6|15453.1|15455.9|15454.4|15453.6|15452.1|75
1651241330000|2022-04-29 14:08:50|15453.6|15452.1|15452.6|15451.1|15454.6|15453.1|15452.6|15451.1|129
1651241340000|2022-04-29 14:09:00|15451.6|15450.1|15453.6|15452.1|15453.6|15452.1|15451.6|15450.1|101
1651241350000|2022-04-29 14:09:10|15452.6|15451.1|15452.6|15451.1|15454.6|15453.1|15452.6|15451.1|170
1651241360000|2022-04-29 14:09:20|15453.6|15452.1|15451.6|15450.1|15453.6|15452.1|15451.6|15450.1|132
1651241370000|2022-04-29 14:09:30|15452.6|15451.1|15451.6|15450.1|15452.6|15451.1|15451.6|15450.1|190
1651241380000|2022-04-29 14:09:40|15452.6|15451.1|15452.6|15451.1|15452.6|15451.1|15451.6|15450.1|70
1651241390000|2022-04-29 14:09:50|15453.6|15452.1|15453.6|15452.1|15454.6|15453.1|15453.6|15452.1|98
1651241400000|2022-04-29 14:10:00|15454.6|15453.1|15455.9|15454.4|15456.1|15454.4|15453.6|15452.1|98
1651241410000|2022-04-29 14:10:10|15456.9|15455.4|15455.9|15454.4|15457.9|15456.4|15455.6|15453.1|237
1651241420000|2022-04-29 14:10:20|15456.9|15455.4|15458.9|15457.4|15458.9|15457.4|15455.9|15454.4|180
1651241430000|2022-04-29 14:10:30|15459.9|15458.4|15459.9|15458.4|15460.1|15458.4|15458.9|15456.4|93
1651241440000|2022-04-29 14:10:40|15460.9|15457.4|15462.9|15461.4|15463.9|15462.4|15460.9|15457.4|165
1651241450000|2022-04-29 14:10:50|15461.9|15460.4|15461.9|15460.4|15462.9|15461.4|15460.9|15459.4|228
1651241460000|2022-04-29 14:11:00|15460.9|15459.4|15460.9|15459.4|15462.9|15460.6|15460.9|15459.4|199
1651241470000|2022-04-29 14:11:10|15459.9|15458.4|15460.9|15459.4|15460.9|15459.4|15459.9|15458.4|3
1651241480000|2022-04-29 14:11:20|15462.1|15459.6|15460.9|15459.4|15462.1|15459.6|15459.9|15458.4|308
1651241490000|2022-04-29 14:11:30|15459.9|15458.4|15461.9|15460.4|15461.9|15460.4|15459.9|15458.1|150
1651241500000|2022-04-29 14:11:40|15461.1|15459.4|15459.9|15458.4|15461.9|15460.4|15459.9|15458.4|77
1651241510000|2022-04-29 14:11:50|15458.9|15457.4|15457.9|15456.4|15459.9|15458.4|15457.9|15456.4|128
1651241520000|2022-04-29 14:12:00|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15457.9|15456.4|43
1651241530000|2022-04-29 14:12:10|15459.3|15457.8|15459.9|15458.4|15460.9|15459.4|15458.9|15457.1|104
1651241540000|2022-04-29 14:12:20|15460.9|15459.4|15460.9|15459.4|15460.9|15459.4|15460.9|15459.4|43
1651241550000|2022-04-29 14:12:30|15461.9|15460.4|15461.9|15460.4|15462.1|15460.4|15459.9|15458.4|133
1651241560000|2022-04-29 14:12:40|15460.9|15459.4|15459.9|15458.4|15460.9|15459.4|15459.9|15458.4|21
1651241570000|2022-04-29 14:12:50|15460.9|15459.4|15460.9|15459.4|15460.9|15459.4|15459.9|15458.4|87
1651241580000|2022-04-29 14:13:00|15460.6|15459.1|15459.9|15458.4|15460.9|15459.4|15459.9|15458.4|18
1651241590000|2022-04-29 14:13:10|15460.3|15458.8|15461.9|15460.4|15461.9|15460.4|15460.3|15458.8|239
1651241600000|2022-04-29 14:13:20|15460.9|15459.4|15458.9|15457.4|15461.1|15459.4|15458.9|15457.4|69
1651241610000|2022-04-29 14:13:30|15457.9|15456.4|15457.9|15456.4|15458.9|15457.4|15457.9|15456.4|159
1651241620000|2022-04-29 14:13:40|15456.9|15455.4|15457.9|15456.4|15457.9|15456.4|15456.9|15455.4|15
1651241630000|2022-04-29 14:13:50|15459.3|15457.8|15460.9|15459.4|15462.9|15461.4|15459.3|15457.8|293
1651241640000|2022-04-29 14:14:00|15461.3|15459.8|15460.9|15459.4|15461.9|15460.4|15460.9|15459.4|319
1651241650000|2022-04-29 14:14:10|15461.3|15459.8|15459.9|15458.4|15462.1|15460.4|15458.9|15457.4|64
1651241660000|2022-04-29 14:14:20|15460.3|15458.8|15463.4|15461.9|15463.4|15461.9|15460.3|15458.8|197
1651241670000|2022-04-29 14:14:30|15463.9|15462.4|15462.9|15461.4|15464.9|15463.4|15462.9|15461.4|191
1651241680000|2022-04-29 14:14:40|15463.9|15462.4|15462.9|15461.4|15463.9|15462.4|15462.9|15461.4|60
1651241690000|2022-04-29 14:14:50|15461.9|15460.4|15460.9|15459.4|15461.9|15460.4|15460.9|15459.4|171
1651241700000|2022-04-29 14:15:00|15461.9|15460.4|15462.9|15461.4|15462.9|15461.4|15461.9|15460.4|122
1651241710000|2022-04-29 14:15:10|15461.9|15460.4|15460.9|15459.4|15462.9|15461.4|15460.9|15459.4|17
1651241720000|2022-04-29 14:15:20|15461.1|15458.6|15462.9|15461.4|15462.9|15461.4|15459.9|15458.4|215
1651241730000|2022-04-29 14:15:30|15463.9|15462.4|15466.9|15464.4|15466.9|15465.4|15463.9|15462.4|201
1651241740000|2022-04-29 14:15:40|15467.9|15465.4|15463.9|15462.4|15467.9|15466.4|15463.9|15462.4|128
1651241750000|2022-04-29 14:15:50|15464.6|15462.1|15464.9|15463.4|15464.9|15463.4|15463.9|15462.1|46
1651241760000|2022-04-29 14:16:00|15463.9|15462.4|15462.9|15461.4|15463.9|15462.4|15462.9|15461.4|50
1651241770000|2022-04-29 14:16:10|15463.9|15462.4|15463.9|15462.4|15464.1|15462.6|15463.9|15462.4|72
1651241780000|2022-04-29 14:16:20|15462.9|15461.4|15460.9|15459.4|15462.9|15461.4|15460.9|15459.1|39
1651241790000|2022-04-29 14:16:30|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.1|212
1651241800000|2022-04-29 14:16:40|15458.9|15457.4|15458.3|15456.8|15459.9|15458.4|15457.9|15456.4|163
1651241810000|2022-04-29 14:16:50|15457.9|15456.4|15458.9|15457.4|15459.9|15457.6|15457.9|15456.1|94
1651241820000|2022-04-29 14:17:00|15459.3|15457.8|15459.9|15458.4|15460.1|15458.4|15459.3|15457.4|167
1651241830000|2022-04-29 14:17:10|15458.9|15457.4|15458.9|15457.4|15459.9|15458.4|15457.9|15456.4|149
1651241840000|2022-04-29 14:17:20|15459.9|15458.4|15459.9|15458.4|15460.9|15459.4|15458.9|15457.4|134
1651241850000|2022-04-29 14:17:30|15460.9|15459.4|15462.9|15461.4|15462.9|15461.4|15459.9|15458.4|128
1651241860000|2022-04-29 14:17:40|15463.9|15462.4|15461.9|15460.4|15464.9|15463.4|15461.9|15460.4|158
1651241870000|2022-04-29 14:17:50|15462.9|15461.1|15463.9|15462.4|15465.1|15462.6|15462.6|15461.1|78
1651241880000|2022-04-29 14:18:00|15464.9|15463.4|15462.9|15461.4|15464.9|15463.4|15461.9|15460.4|124
1651241890000|2022-04-29 14:18:10|15461.9|15460.4|15462.9|15461.4|15462.9|15461.4|15461.9|15460.4|317
1651241900000|2022-04-29 14:18:20|15462.4|15460.9|15462.9|15461.4|15462.9|15461.4|15460.9|15459.4|129
1651241910000|2022-04-29 14:18:30|15462.1|15460.4|15461.9|15460.4|15462.9|15461.4|15461.9|15460.4|60
1651241920000|2022-04-29 14:18:40|15462.6|15460.1|15462.9|15461.4|15463.9|15462.4|15462.6|15460.1|181
1651241930000|2022-04-29 14:18:50|15461.9|15460.4|15459.9|15458.4|15461.9|15460.4|15459.9|15458.4|125
1651241940000|2022-04-29 14:19:00|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|84
1651241950000|2022-04-29 14:19:10|15458.9|15457.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|311
1651241960000|2022-04-29 14:19:20|15458.4|15456.9|15458.9|15457.4|15459.3|15457.8|15457.9|15456.4|368
1651241970000|2022-04-29 14:19:30|15459.1|15456.6|15459.9|15458.4|15459.9|15458.4|15457.9|15456.1|204
1651241980000|2022-04-29 14:19:40|15458.9|15457.4|15459.9|15458.4|15459.9|15458.4|15458.9|15457.4|141
1651241990000|2022-04-29 14:19:50|15458.9|15457.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|21
1651242000000|2022-04-29 14:20:00|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15458.3|15456.8|212
1651242010000|2022-04-29 14:20:10|15460.9|15459.4|15458.9|15457.4|15460.9|15459.4|15458.9|15457.4|96
1651242020000|2022-04-29 14:20:20|15459.9|15458.4|15458.9|15457.4|15459.9|15458.4|15458.9|15457.4|36
1651242030000|2022-04-29 14:20:30|15459.9|15458.4|15458.9|15457.4|15460.1|15458.4|15458.9|15457.4|45
1651242040000|2022-04-29 14:20:40|||||||||7
1651242050000|2022-04-29 14:20:50|15457.9|15456.4|15458.9|15457.4|15458.9|15457.4|15457.9|15456.4|51
1651242060000|2022-04-29 14:21:00|15457.9|15456.4|15458.9|15457.4|15458.9|15457.4|15457.9|15456.4|27
1651242070000|2022-04-29 14:21:10|15458.4|15456.9|15458.9|15457.4|15460.4|15458.4|15458.3|15456.8|260
1651242080000|2022-04-29 14:21:20|15459.3|15457.8|15463.9|15462.4|15464.1|15462.4|15459.3|15457.8|221
1651242090000|2022-04-29 14:21:30|15464.9|15461.4|15463.9|15462.4|15464.9|15463.4|15463.9|15461.4|100
1651242100000|2022-04-29 14:21:40|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|60
1651242110000|2022-04-29 14:21:50|15465.1|15462.6|15464.9|15463.4|15465.1|15463.4|15464.9|15462.6|66
1651242120000|2022-04-29 14:22:00|15464.4|15462.9|15463.9|15462.4|15465.1|15463.4|15463.9|15462.1|83
1651242130000|2022-04-29 14:22:10|15462.9|15461.4|15462.9|15461.4|15463.9|15462.4|15462.9|15461.4|91
1651242140000|2022-04-29 14:22:20|15463.9|15462.4|15464.9|15463.4|15465.9|15464.4|15463.9|15462.4|39
1651242150000|2022-04-29 14:22:30|15465.9|15464.4|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|173
1651242160000|2022-04-29 14:22:40|15466.3|15464.8|15468.1|15466.6|15469.1|15467.4|15466.3|15464.8|437
1651242170000|2022-04-29 14:22:50|15467.9|15466.4|15471.4|15469.9|15471.4|15469.9|15467.9|15466.4|198
1651242180000|2022-04-29 14:23:00|15471.1|15469.6|15471.9|15470.4|15471.9|15470.4|15471.1|15469.6|147
1651242190000|2022-04-29 14:23:10|15471.4|15469.9|15471.4|15469.9|15471.4|15469.9|15470.1|15468.6|80
1651242200000|2022-04-29 14:23:20|15472.4|15470.9|15471.9|15470.4|15473.1|15470.9|15470.1|15468.6|264
1651242210000|2022-04-29 14:23:30|15472.4|15469.9|15469.1|15467.6|15472.4|15469.9|15469.1|15467.6|62
1651242220000|2022-04-29 14:23:40|15468.1|15466.6|15468.1|15466.6|15468.1|15466.6|15468.1|15466.6|104
1651242230000|2022-04-29 14:23:50|15467.1|15465.6|15468.1|15466.6|15468.1|15466.6|15467.1|15465.6|55
1651242240000|2022-04-29 14:24:00|15469.1|15467.6|15470.1|15468.6|15471.4|15469.9|15468.9|15467.4|254
1651242250000|2022-04-29 14:24:10|15469.1|15467.6|15469.1|15466.6|15469.1|15467.6|15468.1|15466.6|267
1651242260000|2022-04-29 14:24:20|15468.4|15466.9|15468.1|15466.6|15469.4|15467.6|15468.1|15466.6|47
1651242270000|2022-04-29 14:24:30|15467.1|15465.6|15467.1|15465.6|15468.1|15466.6|15467.1|15465.6|59
1651242280000|2022-04-29 14:24:40|15468.1|15466.6|15469.1|15467.6|15469.1|15467.6|15468.1|15466.6|261
1651242290000|2022-04-29 14:24:50|15469.6|15468.1|15471.1|15468.6|15471.4|15469.9|15469.1|15467.6|59
1651242300000|2022-04-29 14:25:00|15470.1|15467.6|15468.1|15466.6|15471.1|15468.6|15468.1|15466.6|90
1651242310000|2022-04-29 14:25:10|15467.7|15466.2|15466.1|15464.6|15467.7|15466.2|15466.1|15464.6|137
1651242320000|2022-04-29 14:25:20|15466.9|15465.4|15466.1|15464.6|15466.9|15465.4|15465.1|15463.6|83
1651242330000|2022-04-29 14:25:30|15466.6|15465.1|15466.1|15464.6|15467.1|15465.6|15466.1|15464.6|41
1651242340000|2022-04-29 14:25:40|15465.1|15463.6|15463.1|15461.6|15465.4|15463.6|15463.1|15461.6|42
1651242350000|2022-04-29 14:25:50|15464.1|15462.6|15464.1|15462.6|15465.4|15463.6|15464.1|15462.6|47
1651242360000|2022-04-29 14:26:00|15465.1|15463.6|15464.1|15462.6|15465.1|15463.6|15463.1|15461.6|78
1651242370000|2022-04-29 14:26:10|15463.1|15461.6|15463.1|15461.6|15464.1|15462.6|15463.1|15461.6|196
1651242380000|2022-04-29 14:26:20|15463.6|15462.1|15464.1|15462.6|15465.1|15463.6|15463.6|15462.1|91
1651242390000|2022-04-29 14:26:30|15463.1|15461.6|15463.1|15461.6|15464.1|15462.6|15463.1|15461.6|253
1651242400000|2022-04-29 14:26:40|15463.4|15461.9|15464.1|15462.6|15464.1|15462.6|15463.1|15461.4|60
1651242410000|2022-04-29 14:26:50|15463.1|15461.6|15461.1|15459.6|15464.1|15462.6|15461.1|15459.6|278
1651242420000|2022-04-29 14:27:00|15461.7|15460.2|15461.1|15459.6|15461.7|15460.2|15461.1|15459.6|80
1651242430000|2022-04-29 14:27:10|15460.1|15458.6|15457.9|15456.4|15461.1|15459.6|15457.9|15455.6|872
1651242440000|2022-04-29 14:27:20|15456.9|15455.4|15458.9|15457.4|15459.1|15457.6|15456.9|15455.4|128
1651242450000|2022-04-29 14:27:30|15458.3|15456.8|15457.4|15455.9|15458.3|15456.8|15457.4|15455.9|227
1651242460000|2022-04-29 14:27:40|15457.9|15456.4|15458.9|15456.4|15458.9|15457.4|15457.9|15456.4|421
1651242470000|2022-04-29 14:27:50|15457.9||15457.9||15457.9||15457.9||12
1651242480000|2022-04-29 14:28:00|15456.9|15455.4|15454.6|15453.1|15457.9|15456.4|15454.6|15453.1|178
1651242490000|2022-04-29 14:28:10|15455.9|15454.4|15453.6|15452.1|15455.9|15454.4|15453.6|15452.1|53
1651242500000|2022-04-29 14:28:20|15454.6|15453.1|15453.6|15452.1|15455.9|15454.4|15453.6|15452.1|95
1651242510000|2022-04-29 14:28:30|15452.6|15451.1|15450.6|15449.1|15452.6|15451.1|15449.6|15447.8|581
1651242520000|2022-04-29 14:28:40|15449.6|15448.1|15451.6|15450.1|15451.6|15450.1|15449.6|15448.1|34
1651242530000|2022-04-29 14:28:50|15452.6|15449.1|15449.6|15448.1|15452.6|15450.1|15449.3|15446.8|234
1651242540000|2022-04-29 14:29:00|15449.1|15447.6|15450.6|15449.1|15450.9|15449.1|15448.6|15447.1|404
1651242550000|2022-04-29 14:29:10|15450.3|15448.1|15449.6|15448.1|15450.6|15449.1|15449.6|15447.6|49
1651242560000|2022-04-29 14:29:20|15450.6|15449.1|15450.6|15448.1|15450.9|15449.1|15449.6|15448.1|198
1651242570000|2022-04-29 14:29:30|15449.6|15449.1|15451.6|15450.1|15452.9|15450.4|15449.6|15448.8|144
1651242580000|2022-04-29 14:29:40|15452.6|15451.1|15452.6|15451.1|15452.9|15451.1|15450.6|15449.1|109
1651242590000|2022-04-29 14:29:50|15451.6|15450.1|15453.6|15452.1|15453.6|15452.1|15451.6|15449.8|151
1651242600000|2022-04-29 14:30:00|15454.6|15453.1|15450.6|15449.1|15454.6|15453.1|15450.6|15449.1|241
1651242610000|2022-04-29 14:30:10|15449.6|15448.1|15448.6|15447.1|15450.6|15449.1|15448.6|15447.1|235
1651242620000|2022-04-29 14:30:20|15449.6|15448.1|15449.6|15448.1|15450.9|15449.1|15449.6|15448.1|95
1651242630000|2022-04-29 14:30:30|15450.6|15449.1|15451.6|15450.1|15452.9|15451.1|15450.6|15448.8|99
1651242640000|2022-04-29 14:30:40|15450.6|15449.1|15449.6|15448.1|15451.6|15450.1|15449.6|15448.1|251
1651242650000|2022-04-29 14:30:50|15450.6|15449.1|15453.6|15452.1|15453.9|15452.1|15450.6|15449.1|228
1651242660000|2022-04-29 14:31:00|15453.9|15451.1|15451.6|15450.1|15453.9|15452.1|15451.6|15450.1|131
1651242670000|2022-04-29 14:31:10|15452.6|15451.1|15451.6|15450.1|15452.6|15451.1|15451.6|15450.1|28
1651242680000|2022-04-29 14:31:20|15451.3|15449.1|15451.6|15450.1|15452.6|15450.1|15451.3|15449.1|141
1651242690000|2022-04-29 14:31:30|15451.3|15449.1|15451.6|15450.1|15451.6|15450.1|15451.3|15449.1|126
1651242700000|2022-04-29 14:31:40|15452.6|15451.1|15453.6|15452.1|15454.2|15452.7|15452.6|15450.8|2080
1651242710000|2022-04-29 14:31:50|15454.3|15451.8|15453.6|15452.1|15454.6|15453.1|15452.6|15451.1|219
1651242720000|2022-04-29 14:32:00|15452.6|15451.1|15451.6|15450.1|15452.6|15451.1|15451.6|15450.1|143
1651242730000|2022-04-29 14:32:10|15452.6|15451.1|15452.6|15451.1|15452.6|15451.1|15452.6|15451.1|110
1651242740000|2022-04-29 14:32:20|15453.6|15452.1|15454.6|15452.1|15455|15453.5|15453.6|15452.1|96
1651242750000|2022-04-29 14:32:30|15454.3|15452.8|15452.6|15451.1|15454.6|15453.1|15452.6|15450.8|215
1651242760000|2022-04-29 14:32:40|15453.6|15451.8|15452.6|15451.1|15453.6|15451.8|15452.6|15451.1|89
1651242770000|2022-04-29 14:32:50|15453.6|15452.1|15453.6|15452.1|15454.6|15452.4|15453.6|15452.1|75
1651242780000|2022-04-29 14:33:00|15454.6|15453.1|15453.6|15452.1|15454.6|15453.1|15453.6|15452.1|40
1651242790000|2022-04-29 14:33:10|15452.9|15451.4|15453.6|15452.1|15454.9|15453.4|15452.9|15451.4|278
1651242800000|2022-04-29 14:33:20|15454.6|15453.1|15456.9|15455.4|15457.9|15456.4|15454.6|15453.1|202
1651242810000|2022-04-29 14:33:30|15455.9|15454.4|15455.9|15454.4|15456.9|15455.4|15455.9|15454.4|229
1651242820000|2022-04-29 14:33:40|15454.6|15453.1|15455.9|15454.4|15455.9|15454.4|15454.6|15453.1|56
1651242830000|2022-04-29 14:33:50|15456.3|15454.8|15451.6|15450.1|15456.3|15454.8|15451.6|15450.1|126
1651242840000|2022-04-29 14:34:00|15452.6|15451.1|15454.6|15453.1|15455.9|15454.4|15452.6|15451.1|131
1651242850000|2022-04-29 14:34:10|15455.9|15454.4|15457.9|15456.4|15457.9|15456.4|15455.6|15453.4|103
1651242860000|2022-04-29 14:34:20|15456.9|15455.4|15457.9|15455.4|15457.9|15456.4|15456.9|15455.4|94
1651242870000|2022-04-29 14:34:30|15456.9|15456.4|15458.9|15457.4|15458.9|15457.4|15456.9|15456.4|204
1651242880000|2022-04-29 14:34:40|15459.6|15457.1|15458.9|15457.4|15459.9|15457.7|15457.9|15456.4|94
1651242890000|2022-04-29 14:34:50|15457.9|15456.4|15456.9|15455.4|15457.9|15456.4|15456.9|15455.4|48
1651242900000|2022-04-29 14:35:00|15455.9|15454.4|15454.6|15453.1|15455.9|15454.4|15453.6|15452.1|140
1651242910000|2022-04-29 14:35:10|15455.9|15454.4|15454.6|15453.1|15455.9|15454.4|15454.6|15452.8|76
1651242920000|2022-04-29 14:35:20|15455.3|15452.8|15454|15452.5|15455.9|15454.4|15454|15451.8|98
1651242930000|2022-04-29 14:35:30|15453.6|15452.1|15455.6|15453.1|15455.9|15454.4|15453.6|15452.1|107
1651242940000|2022-04-29 14:35:40|15454.6|15454.1|15458.9|15457.4|15458.9|15457.4|15454.6|15454.1|50
1651242950000|2022-04-29 14:35:50|15459.9|15458.4|15457.9|15456.4|15459.9|15458.4|15457.9|15456.4|74
1651242960000|2022-04-29 14:36:00|15456.9|15455.4|15457.9|15456.4|15457.9|15456.4|15455.9|15454.4|175
1651242970000|2022-04-29 14:36:10|15456.9|15455.4|15459.9|15458.4|15459.9|15458.4|15456.9|15455.4|185
1651242980000|2022-04-29 14:36:20|15460.9|15459.4|15459.9|15458.4|15460.9|15459.4|15459.9|15458.4|78
1651242990000|2022-04-29 14:36:30|15460.9|15459.4|15459.9|15458.4|15460.9|15459.4|15459.9|15458.4|102
1651243000000|2022-04-29 14:36:40|15458.9|15457.4|15458.9|15457.4|15458.9|15457.4|15458.9|15457.4|77
1651243010000|2022-04-29 14:36:50|15459.9|15458.4|15458.9|15457.4|15459.9|15458.4|15458.4|15456.9|148
1651243020000|2022-04-29 14:37:00|15457.9|15456.4|15457.9|15456.4|15457.9|15456.4|15456.9|15455.4|25
1651243030000|2022-04-29 14:37:10|15456.9|15455.4|15458.9|15457.4|15458.9|15457.4|15456.9|15455.4|120
1651243040000|2022-04-29 14:37:20|15459.6|15458.1|15459.9|15458.4|15461.2|15459.4|15458.9|15457.4|312
1651243050000|2022-04-29 14:37:30|15458.9|15457.4|15457.9|15456.4|15459.9|15458.4|15455.9|15454.4|392
1651243060000|2022-04-29 14:37:40|15458.9|15457.4|15458.9|15457.4|15460.2|15457.7|15457.9|15456.4|47
1651243070000|2022-04-29 14:37:50|15459.9|15458.4|15459.9|15458.4|15460.9|15459.4|15459.9|15458.4|203
1651243080000|2022-04-29 14:38:00|15460.9|15459.4|15460.9|15459.4|15460.9|15459.4|15459.9|15459.4|56
1651243090000|2022-04-29 14:38:10|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|15459.9|15458.4|83
1651243100000|2022-04-29 14:38:20|15460.9|15459.4|15458.9|15457.4|15460.9|15459.4|15458.9|15457.4|118
1651243110000|2022-04-29 14:38:30|15459.9|15458.4|15460.9|15459.4|15461.9|15460.4|15459.9|15458.4|217
1651243120000|2022-04-29 14:38:40|15461.9|15460.4|15462.9|15461.4|15462.9|15461.4|15461.6|15459.4|77
1651243130000|2022-04-29 14:38:50|15463.9|15462.4|15462.9|15461.4|15464.9|15463.4|15461.9|15460.4|228
1651243140000|2022-04-29 14:39:00|15461.9|15460.4|15462.9|15461.4|15463.9|15462.4|15461.9|15460.4|134
1651243150000|2022-04-29 14:39:10|15461.9|15460.4|15462.9|15461.4|15462.9|15461.4|15461.9|15460.4|197
1651243160000|2022-04-29 14:39:20|15463.9|15462.4|15463.9|15462.4|15463.9|15462.4|15463.9|15461.4|46
1651243170000|2022-04-29 14:39:30|15462.9|15461.4|15460.9|15459.4|15462.9|15461.4|15460.9|15459.4|158
1651243180000|2022-04-29 14:39:40|15461.9|15460.4|15461.9|15460.4|15461.9|15460.4|15461.2|15459.7|28
1651243190000|2022-04-29 14:39:50|15461.6|15459.4|15461.9|15460.4|15461.9|15460.4|15460.9|15459.4|165
1651243200000|2022-04-29 14:40:00|15462.9|15461.4|15463.9|15462.4|15464.9|15463.4|15462.9|15461.4|105
1651243210000|2022-04-29 14:40:10|15464.9|15462.7|15465.9|15464.4|15465.9|15464.4|15463.9|15462.4|192
1651243220000|2022-04-29 14:40:20|15466.9|15465.4|15464.9|15463.4|15466.9|15465.4|15464.9|15463.4|79
1651243230000|2022-04-29 14:40:30|15463.9|15462.4|15460.9|15459.4|15463.9|15462.4|15460.9|15459.4|106
1651243240000|2022-04-29 14:40:40|15458.9|15457.4|15461.9|15460.4|15461.9|15460.4|15458.9|15457.4|167
1651243250000|2022-04-29 14:40:50|15461.3|15459.8|15461.9|15460.4|15461.9|15460.4|15460.9|15459.1|97
1651243260000|2022-04-29 14:41:00|15462.9|15461.4|15460.9|15459.4|15462.9|15461.4|15460.9|15459.4|96
1651243270000|2022-04-29 14:41:10|15460.2|15458.7|15459.9|15458.4|15460.9|15459.4|15458.9|15457.4|141
1651243280000|2022-04-29 14:41:20|15460.9|15459.4|15459.9|15458.4|15461.9|15460.4|15459.9|15457.4|34
1651243290000|2022-04-29 14:41:30|15458.9|15457.4|15458.9|15457.4|15459.9|15458.4|15457.9|15456.4|96
1651243300000|2022-04-29 14:41:40|15457.9|15456.4|15458.9|15457.4|15458.9|15457.4|15457.3|15455.8|99
1651243310000|2022-04-29 14:41:50|15458.6|15456.4|15457.9|15456.4|15459.2|15457.4|15457.9|15455.4|163
1651243320000|2022-04-29 14:42:00|15456.9|15455.4|15455.9|15454.4|15457.9|15456.4|15455.9|15454.4|98
1651243330000|2022-04-29 14:42:10|15456.9|15455.4|15456.9|15455.4|15456.9|15455.4|15455.9|15454.4|58
1651243340000|2022-04-29 14:42:20|15456.2|15454.7|15454.6|15453.1|15456.9|15455.4|15454.6|15453.1|323
1651243350000|2022-04-29 14:42:30|||||||||40
1651243360000|2022-04-29 14:42:40|15454.9|15453.4|15453.6|15451.1|15455.3|15453.4|15452.6|15450.8|260
1651243370000|2022-04-29 14:42:50|15454.2|15452.1|15454.6|15453.1|15454.6|15453.1|15454.2|15452.1|456
1651243380000|2022-04-29 14:43:00|15455.6|15454.1|15455.9|15454.4|15455.9|15454.4|15454.6|15453.1|299
1651243390000|2022-04-29 14:43:10|15456.9|15455.4|15455.9|15454.4|15456.9|15455.4|15453.6|15452.1|168
1651243400000|2022-04-29 14:43:20|15455.4|15453.9|15453.6|15452.1|15455.4|15453.9|15453.6|15451.1|35
1651243410000|2022-04-29 14:43:30|15452.6|15451.1|15453.6|15452.1|15453.6|15452.1|15452.6|15450.8|43
1651243420000|2022-04-29 14:43:40|15452.6|15451.1|15453.6|15452.1|15453.6|15452.1|15452.6|15451.1|155
1651243430000|2022-04-29 14:43:50|15452.6|15451.1|15452|15450.5|15452.9|15451.1|15451.6|15450.1|150
1651243440000|2022-04-29 14:44:00|15451.6|15450.1|15451.6|15450.1|15451.9|15450.4|15450.6|15449.1|199
1651243450000|2022-04-29 14:44:10|15451|15449.5|15450.6|15449.1|15451.6|15450.1|15450.6|15449.1|60
1651243460000|2022-04-29 14:44:20|15450.2|15448.7|15450.6|15449.1|15451.6|15450.1|15449.6|15448.1|375
1651243470000|2022-04-29 14:44:30|15449.6|15448.1|15450.2|15448.7|15452.6|15451.1|15449.6|15448.1|228
1651243480000|2022-04-29 14:44:40|15450.6|15449.1|15448.6|15447.1|15450.6|15449.1|15448.6|15447.1|110
1651243490000|2022-04-29 14:44:50|15449.6|15448.1|15449.6|15448.1|15450.6|15449.1|15448.6|15447.1|112
1651243500000|2022-04-29 14:45:00|15450.6|15449.1|15449.6|15448.1|15450.6|15449.1|15448.6|15447.1|195
1651243510000|2022-04-29 14:45:10|15450.6|15449.1|15447.6|15446.1|15450.6|15449.1|15447.6|15446.1|320
1651243520000|2022-04-29 14:45:20|15448.6|15447.1|15448.6|15447.1|15448.6|15447.1|15447.6|15446.1|137
1651243530000|2022-04-29 14:45:30|15448.9|15446.4|15446.6|15445.1|15448.9|15446.4|15446.6|15445.1|470
1651243540000|2022-04-29 14:45:40|15447.6|15446.1|15447.6|15446.1|15447.6|15446.1|15446.6|15445.1|216
1651243550000|2022-04-29 14:45:50|15448.6|15447.1|15449.6|15448.1|15449.6|15448.1|15447.6|15445.1|111
1651243560000|2022-04-29 14:46:00|15448.6|15447.1|15450.6|15449.1|15450.6|15449.1|15448.6|15446.8|182
1651243570000|2022-04-29 14:46:10|15450.3|15448.1|15450.6|15449.1|15450.9|15449.1|15449.6|15447.8|399
1651243580000|2022-04-29 14:46:20|15449.6|15448.1|15449.6|15448.1|15450.6|15449.1|15449.6|15448.1|240
1651243590000|2022-04-29 14:46:30|15448.6|15447.1|15450.6|15449.1|15450.6|15449.1|15448.6|15447.1|213
1651243600000|2022-04-29 14:46:40|15449.6|15448.1|15449.6|15448.1|15450.6|15448.1|15448.6|15447.1|154
1651243610000|2022-04-29 14:46:50|15449.2|15447.7|15451.6|15450.1|15451.6|15450.1|15448.6|15447.1|450
1651243620000|2022-04-29 14:47:00|15452.6|15451.1|15454.6|15453.1|15455.9|15454.4|15452.6|15451.1|306
1651243630000|2022-04-29 14:47:10|15453.6|15452.1|15453.6|15452.1|15454.6|15453.1|15453.6|15451.8|216
1651243640000|2022-04-29 14:47:20|15454.6|15453.1|15454.6|15453.1|15454.6|15453.1|15454.6|15453.1|154
1651243650000|2022-04-29 14:47:30|15453.6|15452.1|15456.9|15455.4|15456.9|15455.4|15453.6|15452.1|194
1651243660000|2022-04-29 14:47:40|15455.9|15454.4|15455.9|15454.4|15456.9|15455.4|15455.9|15454.1|373
1651243670000|2022-04-29 14:47:50|15456.9|15455.4|15457.9|15455.4|15457.9|15455.4|15455.9|15454.4|286
1651243680000|2022-04-29 14:48:00|15457.6|15456.1|15455.9|15454.4|15458.2|15456.4|15455.6|15453.1|387
1651243690000|2022-04-29 14:48:10|15456.9||15455.9||15456.9||15455.9||254
1651243700000|2022-04-29 14:48:20|15454.6|15453.1|15457.9|15456.4|15457.9|15456.4|15454.6|15453.1|265
1651243710000|2022-04-29 14:48:30|15456.9|15455.4|15457.9|15456.4|15457.9|15456.4|15456.9|15454.4|76
1651243720000|2022-04-29 14:48:40|15458.9|15457.4|15458.9|15457.4|15458.9|15457.4|15458.9|15457.4|240
1651243730000|2022-04-29 14:48:50|15459.9|15458.4|15459.9|15458.4|15460.9|15459.4|15458.9|15457.4|194
1651243740000|2022-04-29 14:49:00|15459.3|15457.8|15459.9|15458.4|15460.9|15459.4|15459.3|15457.4|134
1651243750000|2022-04-29 14:49:10|15458.9|15457.4|15459.9|15458.4|15461.2|15459.4|15457.9|15456.4|186
1651243760000|2022-04-29 14:49:20|15460.2|15457.4|15458.9|15457.4|15460.9|15459.4|15458.9|15457.4|325
1651243770000|2022-04-29 14:49:30|15459.9|15458.4|15460.3|15458.8|15461.2|15459.4|15458.9|15457.4|392
1651243780000|2022-04-29 14:49:40|15460.9|15459.4|15458.9|15457.4|15460.9|15459.4|15458.9|15457.4|146
1651243790000|2022-04-29 14:49:50|15459.9|15458.4|15462.2|15459.7|15462.2|15460.4|15458.9|15457.4|228
1651243800000|2022-04-29 14:50:00|15461.9|15459.4|15463.9|15462.4|15465.9|15464.4|15460.9|15459.4|356
1651243810000|2022-04-29 14:50:10|15464.9|15462.7|15463.9|15462.4|15464.9|15463.4|15463.9|15462.4|218
1651243820000|2022-04-29 14:50:20|15464.9|15463.4|15464.9|15463.4|15464.9|15463.4|15463.9|15462.4|376
1651243830000|2022-04-29 14:50:30|15465.9|15464.4|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|197
1651243840000|2022-04-29 14:50:40|15464.9|15463.4|15463.9|15462.4|15464.9|15463.4|15463.9|15462.4|309
1651243850000|2022-04-29 14:50:50|15464.9|15463.4|15465.9|15464.4|15465.9|15464.4|15464.9|15463.4|245
1651243860000|2022-04-29 14:51:00|15465.6|15463.1|15464.9|15463.4|15465.9|15464.4|15463.9|15462.4|171
1651243870000|2022-04-29 14:51:10|15463.9|15462.4|15465.9|15464.4|15465.9|15464.4|15463.9|15462.1|341
1651243880000|2022-04-29 14:51:20|15466.9|15465.1|15465.9|15464.4|15466.9|15465.1|15464.9|15463.4|491
1651243890000|2022-04-29 14:51:30|15466.9|15465.1|15465.6|15464.1|15466.9|15465.4|15464.9|15463.4|255
1651243900000|2022-04-29 14:51:40|15465.9|15464.4|15467.9|15466.4|15468.9|15467.4|15465.9|15463.4|930
1651243910000|2022-04-29 14:51:50|15468.9|15467.4|15468.9|15467.4|15468.9|15467.4|15467.9|15466.4|783
1651243920000|2022-04-29 14:52:00|15469.2|15466.7|15469.9|15468.4|15469.9|15468.4|15468.6|15466.7|488
1651243930000|2022-04-29 14:52:10|15468.9|15467.4|15467.2|15465.7|15469.2|15467.7|15467.2|15465.7|123
1651243940000|2022-04-29 14:52:20|15466.2|15464.7|15468.2|15466.7|15468.2|15466.7|15466.2|15464.7|133
1651243950000|2022-04-29 14:52:30|15467.2|15465.7|15466.2|15464.7|15468.2|15466.7|15466.2|15464.7|337
1651243960000|2022-04-29 14:52:40|15467.2|15465.7|15469.2|15467.7|15469.2|15467.7|15467.2|15464.7|305
1651243970000|2022-04-29 14:52:50|15468.2|15466.7|15468.2|15465.7|15469.2|15467.7|15467.2|15465.4|159
1651243980000|2022-04-29 14:53:00|15467.4|15465.9|15466.2|15464.7|15467.4|15465.9|15466.2|15464.4|179
1651243990000|2022-04-29 14:53:10|15467.2|15465.7|15464.9|15462.4|15467.2|15465.7|15464.2|15462.4|273
1651244000000|2022-04-29 14:53:20|15464.2|15462.7|15463.2|15461.7|15464.2|15462.7|15461.2|15459.7|461
1651244010000|2022-04-29 14:53:30|15462.7|15461.2|15463.2|15461.7|15463.2|15461.7|15461.2|15459.7|325
1651244020000|2022-04-29 14:53:40|15462.2|15460.7|15458.9|15457.4|15463.2|15461.7|15458.9|15457.4|397
1651244030000|2022-04-29 14:53:50|15457.9|15456.4|15454.6|15453.1|15458.9|15457.4|15454.6|15453.1|552
1651244040000|2022-04-29 14:54:00|15454.9|15453.4|15457.9|15456.4|15458.2|15456.4|15454.6|15453.1|475
1651244050000|2022-04-29 14:54:10|15458.2|15455.7|15452.6|15451.1|15458.2|15455.7|15452.6|15450.8|281
1651244060000|2022-04-29 14:54:20|15451.6|15450.1|15454.6|15453.1|15454.6|15453.1|15450.6|15449.1|147
1651244070000|2022-04-29 14:54:30|15454.9|15452.4|15454.6|15453.1|15456.2|15454.4|15453.6|15452.1|309
1651244080000|2022-04-29 14:54:40|15455.6|15454.1|15456.9|15454.4|15456.9|15455.4|15454.6|15453.1|355
1651244090000|2022-04-29 14:54:50|15455.9|15455.4|15457.9|15456.4|15458.9|15457.4|15454.9|15453.4|448
1651244100000|2022-04-29 14:55:00|15458.2|15456.7|15457.9|15456.4|15458.9|15457.4|15457.9|15456.4|531
1651244110000|2022-04-29 14:55:10|15459.6|15458.1|15460.2|15458.7|15460.7|15459.2|15457.9|15456.4|288
1651244120000|2022-04-29 14:55:20|15458.9|15457.4|15461.2|15459.7|15462.2|15460.7|15458.9|15457.4|271
1651244130000|2022-04-29 14:55:30|15460.4|15458.7|15460.4|15458.9|15462.2|15460.7|15458.9|15457.4|335
1651244140000|2022-04-29 14:55:40|15459.4|15457.9|15458.9|15457.4|15460.4|15458.9|15458.9|15457.1|222
1651244150000|2022-04-29 14:55:50|15460.2|15458.7|15463.2|15461.7|15463.2|15461.7|15460.2|15458.7|458
1651244160000|2022-04-29 14:56:00|15462.2|15460.7|15462.4|15460.9|15462.4|15460.9|15461.2|15459.7|493
1651244170000|2022-04-29 14:56:10|15461.4|15459.9|15462.2|15459.7|15463.2|15461.7|15461.2|15459.4|183
1651244180000|2022-04-29 14:56:20|15461.2|15460.7|15461.2|15459.7|15462.4|15460.7|15461.2|15459.7|246
1651244190000|2022-04-29 14:56:30|15459.6|15458.1|15457.9|15455.4|15460.2|15458.7|15456.9|15455.4|335
1651244200000|2022-04-29 14:56:40|15456.9|15454.4|15455.9|15454.4|15456.9|15455.4|15454.6|15452.8|284
1651244210000|2022-04-29 14:56:50|15454.6|15453.1|15453.6|15452.1|15454.6|15453.1|15453.6|15452.1|294
1651244220000|2022-04-29 14:57:00|15454.6|15451.1|15454.9|15453.4|15455.2|15453.4|15452.6|15451.1|315
1651244230000|2022-04-29 14:57:10|15453.9|15452.4|15455.9|15454.4|15455.9|15454.4|15453.9|15452.1|359
1651244240000|2022-04-29 14:57:20|15454.9|15453.4|15458.9|15457.4|15458.9|15457.4|15454.9|15453.4|164
1651244250000|2022-04-29 14:57:30|15457.9|15456.4|15455.9|15454.4|15459.2|15457.4|15454.9|15453.4|353
1651244260000|2022-04-29 14:57:40|15454.9|15453.4|15457.9|15456.4|15457.9|15456.4|15453.9|15452.4|370
1651244270000|2022-04-29 14:57:50|15456.9|15455.4|15456.9|15455.4|15459.2|15457.4|15456.4|15454.9|300
1651244280000|2022-04-29 14:58:00|15455.9|15454.4|15456.9|15455.4|15457.9|15456.4|15455.9|15454.1|387
1651244290000|2022-04-29 14:58:10|15455.9|15454.4|15455.9|15453.4|15457.9|15456.4|15454.9|15453.1|316
1651244300000|2022-04-29 14:58:20|15454.9|15452.4|15453.9|15452.4|15456.2|15454.4|15453.9|15452.4|238
1651244310000|2022-04-29 14:58:30|15452.9|15451.4|15453.9|15452.4|15455.2|15453.4|15452.9|15451.4|479
1651244320000|2022-04-29 14:58:40|15452.9|15451.4|15454.9|15453.4|15454.9|15453.4|15452.9|15451.1|224
1651244330000|2022-04-29 14:58:50|15453.9|15452.4|15453.9|15452.4|15455.9|15454.1|15453.9|15452.4|242
1651244340000|2022-04-29 14:59:00|15454.9|15451.4|15454.9|15453.4|15455.9|15453.4|15452.9|15451.4|183
1651244350000|2022-04-29 14:59:10|15453.9|15452.4|15455.9|15454.4|15456.9|15455.4|15452.9|15451.4|268
1651244360000|2022-04-29 14:59:20|15454.9|15453.4|15453.9|15452.4|15457.2|15455.4|15453.9|15452.4|400
1651244370000|2022-04-29 14:59:30|15452.9|15451.4|15454.9|15453.4|15455.2|15453.4|15452.9|15451.4|470
1651244380000|2022-04-29 14:59:40|15453.9|15452.4|15453.9|15452.4|15455.9|15454.4|15453.9|15452.1|180
1651244390000|2022-04-29 14:59:50|15452.9|15451.4|15451.9|15450.4|15453.2|15451.4|15450.9|15449.4|245
1651244400000|2022-04-29 15:00:00|15452.3|15450.8|15450.9|15449.4|15452.9|15451.4|15450.9|15448.7|544
1651244410000|2022-04-29 15:00:10|15450.3|15448.8|15448.9|15447.4|15451.2|15449.4|15448.9|15447.1|264
1651244420000|2022-04-29 15:00:20|15447.9|15446.4|15448.9|15447.4|15449.9|15448.4|15447.9|15446.4|249
1651244430000|2022-04-29 15:00:30|15447.9|15446.4|15446.9|15445.4|15449.2|15447.4|15446.9|15445.4|362
1651244440000|2022-04-29 15:00:40|15447.2|15444.7|15443.3|15441.8|15447.2|15445.4|15443.3|15441.8|526
1651244450000|2022-04-29 15:00:50|15442.3|15440.8|15442.3|15440.8|15446.6|15445.1|15442.3|15440.8|579
1651244460000|2022-04-29 15:01:00|15443.3|15441.8|15443.3|15441.8|15444.6|15443.1|15441.3|15439.8|276
1651244470000|2022-04-29 15:01:10|15444.3|15442.8|15443.3|15441.8|15444.3|15442.8|15441.3|15439.5|490
1651244480000|2022-04-29 15:01:20|15444.3|15442.8|15446.6|15445.1|15447.6|15446.1|15444.3|15442.8|412
1651244490000|2022-04-29 15:01:30|15447.3|15444.8|15446.6|15445.1|15448.6|15447.1|15446.6|15444.8|355
1651244500000|2022-04-29 15:01:40|15445.6|15444.1|15445.6|15444.1|15448.6|15446.4|15445.6|15444.1|456
1651244510000|2022-04-29 15:01:50|15444.6|15443.1|15444.6|15443.1|15445.3|15443.1|15443.3|15441.8|283
1651244520000|2022-04-29 15:02:00|15443.3|15441.8|15440.3|15438.8|15445.6|15444.1|15440.3|15438.8|522
1651244530000|2022-04-29 15:02:10|15441|15438.5|15442.3|15440.8|15442.3|15440.8|15439.3|15437.8|213
1651244540000|2022-04-29 15:02:20|15441.3|15439.8|15441.3|15439.8|15442.3|15440.8|15439.3|15437.8|602
1651244550000|2022-04-29 15:02:30|15440.3|15438.8|15438.3|15436.8|15440.3|15438.8|15438|15435.5|483
1651244560000|2022-04-29 15:02:40|15438.6|15436.1|15435.3|15433.8|15438.6|15436.1|15434.3|15432.8|270
1651244570000|2022-04-29 15:02:50|15434.6|15432.8|15434.3|15432.8|15435.6|15433.8|15433.3|15431.8|150
1651244580000|2022-04-29 15:03:00|15433.3|15431.8|15429.3|15427.8|15434.3|15432.8|15428.3|15426.8|477
1651244590000|2022-04-29 15:03:10|15430|15428.5|15428.3|15426.8|15430.3|15428.8|15428.3|15426.8|445
1651244600000|2022-04-29 15:03:20|15428|15426.5|15429|15427.5|15429|15427.5|15426.7|15425.2|303
1651244610000|2022-04-29 15:03:30|15428|15426.5|15428|15426.5|15430|15428.5|15426.7|15425.2|285
1651244620000|2022-04-29 15:03:40|15427|15425.5|15424.7|15423.2|15428|15426.5|15424.7|15423.2|623
1651244630000|2022-04-29 15:03:50|15425.3|15423.8|15426.7|15425.2|15427.6|15426.1|15424.7|15423.2|563
1651244640000|2022-04-29 15:04:00|15429|15427.5|15430|15428.5|15432|15430.5|15429|15427.5|342
1651244650000|2022-04-29 15:04:10|15431|15429.5|15430|15428.5|15432|15430.5|15430|15428.5|464
1651244660000|2022-04-29 15:04:20|15429|15427.5|15430|15428.5|15430|15428.5|15428|15426.5|331
1651244670000|2022-04-29 15:04:30|15429.7|15427.5|15424.7|15423.2|15430|15428.5|15424.7|15423.2|694
1651244680000|2022-04-29 15:04:40|15425.7|15424.2|15428|15426.5|15428|15426.5|15424.7|15422.9|503
1651244690000|2022-04-29 15:04:50|15426.7|15425.2|15425.7|15424.2|15426.7|15425.2|15422.7|15421.2|581
1651244700000|2022-04-29 15:05:00|15424.7|15423.2|15429|15427.5|15430|15428.5|15424.7|15423.2|366
1651244710000|2022-04-29 15:05:10|15428|15426.5|15426.7|15425.2|15430|15428.5|15426.7|15425.2|593
1651244720000|2022-04-29 15:05:20|15425.7|15424.2|15422.7|15421.2|15425.7|15424.2|15421.7|15420.2|354
1651244730000|2022-04-29 15:05:30|15421.7|15420.2|15425.7|15424.2|15425.7|15424.2|15421.7|15420.2|509
1651244740000|2022-04-29 15:05:40|15424.7|15423.2|15425.7|15424.2|15425.7|15424.2|15422.7|15421.2|244
1651244750000|2022-04-29 15:05:50|15424.7|15423.2|15422.7|15421.2|15425.7|15424.2|15422.7|15421.2|351
1651244760000|2022-04-29 15:06:00|15423.7|15422.2|15422.7|15421.2|15423.7|15422.2|15421.7|15420.2|214
1651244770000|2022-04-29 15:06:10|15421.7|15420.2|15421.7|15420.2|15422.7|15421.2|15421.7|15420.2|200
1651244780000|2022-04-29 15:06:20|15420.7|15419.2|15422.7|15421.2|15422.7|15421.2|15419.7|15418.2|289
1651244790000|2022-04-29 15:06:30|15422.4|15420.2|15417.7|15416.2|15422.4|15420.9|15417.7|15416.2|530
1651244800000|2022-04-29 15:06:40|15416.7|15415.2|15418.7|15417.2|15419|15417.2|15416.7|15415.2|641
1651244810000|2022-04-29 15:06:50|15417.7|15416.2|15419.7|15418.2|15420|15418.2|15417.7|15416.2|466
1651244820000|2022-04-29 15:07:00|15420|15417.5|15417.7|15416.2|15420.7|15419.2|15416.7|15414.9|372
1651244830000|2022-04-29 15:07:10|15416.7|15415.2|15415.7|15413.2|15417.7|15415.2|15414.7|15413.2|618
1651244840000|2022-04-29 15:07:20|15414.7|15412.2|15413.7|15412.2|15414.7|15413.2|15413.7|15412.2|380
1651244850000|2022-04-29 15:07:30|15412.7|15411.2|15414.7|15413.2|15416.7|15415.2|15412.7|15411.2|422
1651244860000|2022-04-29 15:07:40|15413.7|15412.2|15413.7|15412.2|15414.7|15413.2|15412.7|15411.2|287
1651244870000|2022-04-29 15:07:50|15413.3|15411.8|15411.5|15410|15413.7|15412.2|15410.9|15409.4|260
1651244880000|2022-04-29 15:08:00|15410.9|15409.4|15412.2|15410.7|15412.5|15411|15408.9|15406.7|1278
1651244890000|2022-04-29 15:08:10|15412.5|15411|15412.5|15411|15413.5|15412|15409.9|15408.4|257
1651244900000|2022-04-29 15:08:20|15410.9|15409.4|15407.9|15406.4|15412.5|15411|15407.9|15406.4|628
1651244910000|2022-04-29 15:08:30|15408.3|15406.8|15408.9|15407.4|15409.9|15408.4|15406.5|15405|458
1651244920000|2022-04-29 15:08:40|15409.9|15408.4|15405.9|15404.4|15409.9|15408.4|15405.9|15404.4|309
1651244930000|2022-04-29 15:08:50|15404.9|15403.4|15407.9|15406.4|15407.9|15406.4|15404.9|15403.4|268
1651244940000|2022-04-29 15:09:00|15408.2|15406.7|15409.9|15408.4|15412.5|15411|15405.9|15404.4|490
1651244950000|2022-04-29 15:09:10|15408.9|15407.4|15408.9|15407.4|15409.9|15408.4|15406.9|15405.4|280
1651244960000|2022-04-29 15:09:20|15407.9|15406.4|15407.9|15406.4|15408.9|15407.4|15406.9|15405.1|369
1651244970000|2022-04-29 15:09:30|15408.2|15405.7|15412.7|15411.2|15412.7|15411.2|15406.9|15405.4|1583
1651244980000|2022-04-29 15:09:40|15412.5|15411|15415.5|15414|15415.7|15414|15409.9|15408.4|489
1651244990000|2022-04-29 15:09:50|15414.5|15413|15412.5|15411|15417.5|15416|15412.5|15411|593
1651245000000|2022-04-29 15:10:00|15411.5|15410|15407.9|15406.4|15411.5|15410|15405.9|15404.4|491
1651245010000|2022-04-29 15:10:10|15406.9|15405.4|15408.9|15407.4|15411.2|15409.4|15404.9|15403.4|616
1651245020000|2022-04-29 15:10:20|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15405.9|15404.4|519
1651245030000|2022-04-29 15:10:30|15405.9|15404.4|15407.9|15406.4|15407.9|15406.4|15403.9|15402.4|460
1651245040000|2022-04-29 15:10:40|15406.9|15405.4|15403.9|15402.4|15408.2|15406.4|15403.9|15402.4|300
1651245050000|2022-04-29 15:10:50|15402.9|15401.4|15407.9|15406.4|15407.9|15406.4|15402.9|15401.4|346
1651245060000|2022-04-29 15:11:00|15408.9|15407.4|15401.9|15400.4|15408.9|15407.4|15401.9|15399.4|716
1651245070000|2022-04-29 15:11:10|15400.9|15399.4|15402.9|15401.4|15403.9|15402.4|15399.9|15398.1|428
1651245080000|2022-04-29 15:11:20|15401.9|15400.4|15402.9|15401.4|15403.9|15402.4|15401.9|15400.4|541
1651245090000|2022-04-29 15:11:30|15401.9|15400.4|15401.9|15400.4|15402.9|15401.4|15401.9|15400.1|317
1651245100000|2022-04-29 15:11:40|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|15401.9|15400.4|381
1651245110000|2022-04-29 15:11:50|15402.6|15400.1|15401.9|15400.4|15402.9|15401.4|15401.9|15400.1|180
1651245120000|2022-04-29 15:12:00|15400.9|15399.4|15396.9|15395.4|15400.9|15399.4|15396.9|15395.4|622
1651245130000|2022-04-29 15:12:10|15397.6|15396.1|15396.9|15395.4|15398.2|15396.4|15395.6|15394.1|427
1651245140000|2022-04-29 15:12:20|15395.9|15394.4|15395.6|15393.1|15397.9|15396.4|15395.6|15393.1|412
1651245150000|2022-04-29 15:12:30|15395.9|15394.1|15401.6|15399.1|15401.6|15399.7|15394.6|15393.1|703
1651245160000|2022-04-29 15:12:40|15401.9|15400.4|15399.9|15398.4|15401.9|15400.4|15399.9|15398.1|447
1651245170000|2022-04-29 15:12:50|15398.9|15397.4|15401.9|15400.4|15401.9|15400.4|15396.9|15395.4|526
1651245180000|2022-04-29 15:13:00|15401.2|15399.4|15399.9|15398.4|15402.9|15401.4|15399.9|15398.4|602
1651245190000|2022-04-29 15:13:10|15399.2|15397.7|15399.9|15398.4|15401.6|15399.4|15397.9|15396.1|353
1651245200000|2022-04-29 15:13:20|15400.9|15399.4|15399.9|15398.4|15400.9|15399.4|15398.9|15396.4|320
1651245210000|2022-04-29 15:13:30|15400.2|15397.4|15398.9|15397.4|15400.2|15398.4|15398.9|15397.4|264
1651245220000|2022-04-29 15:13:40|15398.5|15397|15393.6|15392.1|15398.9|15397.4|15392.6|15391.1|628
1651245230000|2022-04-29 15:13:50|15392.6|15391.1|15392.3|15389.8|15393.6|15392.1|15392.3|15389.8|251
1651245240000|2022-04-29 15:14:00|15392|15389.5|15388.3|15386.8|15392|15389.8|15388.3|15386.8|641
1651245250000|2022-04-29 15:14:10|15389.3|15387.8|15387.3|15385.8|15389.3|15387.8|15386.3|15384.8|559
1651245260000|2022-04-29 15:14:20|15388.3|15386.8|15392.3|15390.8|15392.3|15390.8|15387.3|15385.8|690
1651245270000|2022-04-29 15:14:30|15393.3|15391.8|15395.3|15393.8|15395.6|15393.8|15393.3|15391.8|893
1651245280000|2022-04-29 15:14:40|15394.3|15392.8|15389.3|15387.8|15395.3|15393.8|15387.6|15386.1|824
1651245290000|2022-04-29 15:14:50|15390.3|15388.8|15394.6|15393.1|15396.9|15395.4|15390.3|15388.8|1259
1651245300000|2022-04-29 15:15:00|15394.3|15392.8|15390.7|15389.2|15397.2|15395.4|15390.3|15388.8|789
1651245310000|2022-04-29 15:15:10|15390.3|15388.8|15391.3|15389.8|15393.3|15391.8|15390.3|15388.5|602
1651245320000|2022-04-29 15:15:20|15391|15389.5|15390|15388.5|15393|15391.5|15390|15388.5|423
1651245330000|2022-04-29 15:15:30|15391|15389.5|15391|15389.5|15392|15390.5|15390.6|15389.1|167
1651245340000|2022-04-29 15:15:40|15390|15388.5|15386|15384.5|15391|15389.5|15382.3|15380.8|535
1651245350000|2022-04-29 15:15:50|15387|15385.5|15389|15387.5|15390|15388.5|15387|15385.5|483
1651245360000|2022-04-29 15:16:00|15390|15388.5|15392|15390.5|15394|15392.5|15390|15388.2|552
1651245370000|2022-04-29 15:16:10|15393|15391.5|15392|15390.5|15393|15391.5|15390|15388.5|585
1651245380000|2022-04-29 15:16:20|15391|15389.5|15391|15389.5|15392|15390.5|15389.3|15387.8|390
1651245390000|2022-04-29 15:16:30|15390|15388.5|15386|15384.5|15390|15388.5|15386|15384.2|630
1651245400000|2022-04-29 15:16:40|15387|15385.5|15388|15386.5|15388|15386.5|15386.3|15384.5|140
1651245410000|2022-04-29 15:16:50|15388.3|15386.8|15386|15384.5|15388.3|15386.8|15385|15383.5|422
1651245420000|2022-04-29 15:17:00|15386.5|15385|15385|15383.5|15388.6|15387.1|15385|15383.5|386
1651245430000|2022-04-29 15:17:10|15384|15382.5|15378|15376.5|15384|15382.5|15378|15376.5|521
1651245440000|2022-04-29 15:17:20|15375.7|15374.2|15384|15382.5|15384|15382.5|15375.7|15374.2|389
1651245450000|2022-04-29 15:17:30|15383|15381.5|15382|15380.5|15384.3|15382.5|15382|15380.2|535
1651245460000|2022-04-29 15:17:40|15384.3|15381.8|15381.7|15379.2|15384.3|15382.5|15381|15379.2|432
1651245470000|2022-04-29 15:17:50|15382|15380.5|15383|15381.5|15384|15382.5|15382|15379.5|222
1651245480000|2022-04-29 15:18:00|15382.5|15381|15381|15379.5|15382.5|15381|15381|15379.5|71
1651245490000|2022-04-29 15:18:10|15382|15380.5|15382|15380.5|15383|15381.5|15381|15379.5|469
1651245500000|2022-04-29 15:18:20|15383|15381.5|15381|15379.5|15383|15381.5|15381|15378.5|119
1651245510000|2022-04-29 15:18:30|15380.7|15378.2|15383|15381.5|15383|15381.5|15380.7|15378.2|186
1651245520000|2022-04-29 15:18:40|15385|15383.5|15385|15383.5|15386|15384.5|15385|15383.5|425
1651245530000|2022-04-29 15:18:50|15386|15384.5|15388|15386.5|15390.3|15388.5|15386|15384.5|342
1651245540000|2022-04-29 15:19:00|15389|15385.5|15386|15384.5|15389|15385.8|15386|15384.5|578
1651245550000|2022-04-29 15:19:10|15386.6|15385.1|15388.7|15387.2|15389|15387.5|15386.6|15385.1|176
1651245560000|2022-04-29 15:19:20|15389|15387.5|15389|15387.5|15390|15388.5|15388|15386.5|282
1651245570000|2022-04-29 15:19:30|15390|15388.5|15389|15387.5|15390|15388.5|15389|15387.5|404
1651245580000|2022-04-29 15:19:40|15390|15388.5|15391|15389.5|15391|15389.5|15389|15387.5|303
1651245590000|2022-04-29 15:19:50|15392|15390.5|15393|15391.5|15393|15391.5|15392|15390.5|436
1651245600000|2022-04-29 15:20:00|15392|15390.5|15391|15388.5|15392|15390.5|15389|15387.5|194
1651245610000|2022-04-29 15:20:10|15390.7|15389.2|15393|15391.5|15394.3|15392.5|15390.7|15389.2|449
1651245620000|2022-04-29 15:20:20|15392|15390.5|15389.7|15388.2|15393|15391.5|15389.3|15387.5|261
1651245630000|2022-04-29 15:20:30|15390|15388.5|15392.6|15391.1|15393|15391.5|15389.3|15387.5|258
1651245640000|2022-04-29 15:20:40|15392|15390.5|15395|15393.5|15396.3|15394.8|15392|15390.5|480
1651245650000|2022-04-29 15:20:50|15396|15394.5|15396.3|15394.8|15396.3|15394.8|15396|15394.5|243
1651245660000|2022-04-29 15:21:00|15396|15394.5|15396.3|15394.8|15399.3|15397.8|15396|15394.5|392
1651245670000|2022-04-29 15:21:10|15395|15393.5|15397.3|15395.8|15397.3|15395.8|15393|15391.5|165
1651245680000|2022-04-29 15:21:20|15396.3|15394.8|15397.3|15395.8|15398.3|15396.8|15396.3|15394.5|180
1651245690000|2022-04-29 15:21:30|15396.6|15395.1|15395|15393.5|15397.3|15395.1|15394.5|15392.8|350
1651245700000|2022-04-29 15:21:40|15394|15392.5|15394|15392.5|15395|15393.5|15394|15392.5|100
1651245710000|2022-04-29 15:21:50|15394.7|15392.2|15392|15390.5|15394.7|15392.5|15392|15390.5|204
1651245720000|2022-04-29 15:22:00|15391|15389.5|15394|15392.5|15394|15392.5|15391|15389.5|313
1651245730000|2022-04-29 15:22:10|15393|15391.5|15394|15392.5|15394|15392.5|15393|15391.5|204
1651245740000|2022-04-29 15:22:20|15395|15393.5|15395|15393.5|15395|15393.5|15395|15393.5|438
1651245750000|2022-04-29 15:22:30|15394.5|15392.5|15395|15393.5|15395|15393.5|15393|15391.5|151
1651245760000|2022-04-29 15:22:40|15394|15392.5|15393|15391.5|15395.3|15393.5|15393|15391.5|245
1651245770000|2022-04-29 15:22:50|15392.6|15391.1|15393|15391.5|15393|15391.5|15392|15390.5|139
1651245780000|2022-04-29 15:23:00|15393.5|15392|15393|15391.5|15394|15392.5|15393|15391.5|85
1651245790000|2022-04-29 15:23:10|15392|15390.5|15389|15387.5|15392|15390.5|15389|15387.2|207
1651245800000|2022-04-29 15:23:20|15390.3|15387.8|15390|15388.5|15390.3|15388.5|15389|15387.5|103
1651245810000|2022-04-29 15:23:30|15389|15387.5|15388|15386.5|15390|15388.2|15387|15384.5|136
1651245820000|2022-04-29 15:23:40|15388.3|15385.8|15390|15388.5|15390|15388.5|15387|15385.5|126
1651245830000|2022-04-29 15:23:50|15389.7|15387.5|15392|15390.5|15392|15390.5|15389|15387.2|87
1651245840000|2022-04-29 15:24:00|15391|15389.5|15393|15391.5|15393|15391.5|15391|15389.5|178
1651245850000|2022-04-29 15:24:10|15394|15392.5|15394|15392.5|15394|15392.5|15393|15391.5|49
1651245860000|2022-04-29 15:24:20|15395.3|15393.8|15395|15393.5|15397.6|15395.8|15395|15393.5|55
1651245870000|2022-04-29 15:24:30|||||||||21
1651245880000|2022-04-29 15:24:40|15394|15392.5|15392|15390.5|15394|15392.5|15392|15390.5|158
1651245890000|2022-04-29 15:24:50|15393|15391.5|15393|15391.5|15394|15392.5|15392|15390.5|150
1651245900000|2022-04-29 15:25:00|15392|15390.5|15393|15391.5|15393|15391.5|15391|15389.5|398
1651245910000|2022-04-29 15:25:10|15392|15390.5|15392|15390.5|15393|15391.5|15392|15390.5|95
1651245920000|2022-04-29 15:25:20|15391|15389.5|15390|15388.5|15391|15389.5|15390|15388.5|220
1651245930000|2022-04-29 15:25:30|15391|15389.5|15392|15390.5|15393|15391.5|15391|15389.5|180
1651245940000|2022-04-29 15:25:40|15391.7|15389.5|15391|15389.5|15392|15390.5|15390|15388.5|264
1651245950000|2022-04-29 15:25:50|15392|15390.5|15392|15390.5|15394|15392.5|15392|15390.5|103
1651245960000|2022-04-29 15:26:00|15393|15391.5|15392|15390.5|15393|15391.5|15392|15390.2|126
1651245970000|2022-04-29 15:26:10|15391|15389.5|15392|15390.5|15393|15391.5|15391|15389.5|141
1651245980000|2022-04-29 15:26:20|15392.6|15391.1|15393|15391.5|15393.3|15391.5|15392|15390.5|135
1651245990000|2022-04-29 15:26:30|15392.5|15390.5|15393|15391.5|15393|15391.5|15392|15390.5|98
1651246000000|2022-04-29 15:26:40|15392.6|15391.1|15393|15391.5|15393|15391.5|15392|15390.2|39
1651246010000|2022-04-29 15:26:50|15392|15390.5|15393|15391.5|15394|15392.5|15392|15390.5|84
1651246020000|2022-04-29 15:27:00|15394|15392.5|15392|15390.5|15394|15392.5|15391|15388.5|298
1651246030000|2022-04-29 15:27:10|15391|15389.5|15393|15391.5|15394|15392.5|15391|15389.5|197
1651246040000|2022-04-29 15:27:20|15393.5|15392|15394|15392.5|15395|15392.5|15393.5|15392|107
1651246050000|2022-04-29 15:27:30|15393|15391.5|15394|15392.5|15394|15392.5|15393|15391.2|33
1651246060000|2022-04-29 15:27:40|15393|15391.5|15393|15391.5|15393|15391.5|15393|15391.5|91
1651246070000|2022-04-29 15:27:50|||||||||99
1651246080000|2022-04-29 15:28:00|15394.5|15393|15398.3|15396.8|15398.3|15396.8|15394.5|15393|81
1651246090000|2022-04-29 15:28:10|15399.3|15397.8|15399.3|15397.8|15401.3|15399.8|15398.3|15396.8|327
1651246100000|2022-04-29 15:28:20|15398.3|15396.8|15398.3|15396.8|15399.3|15397.8|15398.3|15396.5|189
1651246110000|2022-04-29 15:28:30|15398.7|15397.2|15400.3|15398.8|15401.3|15398.8|15398.7|15397.2|190
1651246120000|2022-04-29 15:28:40|15401.3|15399.8|15400.3|15398.8|15401.6|15399.8|15400.3|15398.5|426
1651246130000|2022-04-29 15:28:50|15401.3|15399.8|15402.3|15400.8|15402.7|15401.2|15400.3|15398.8|224
1651246140000|2022-04-29 15:29:00|15401.3|15399.8|15401.6|15400.1|15401.6|15400.1|15398.3|15396.8|247
1651246150000|2022-04-29 15:29:10|15400.9|15399.4|15400.9|15399.4|15401.9|15399.7|15400.2|15398.7|83
1651246160000|2022-04-29 15:29:20|15401.6|15400.1|15402.3|15400.8|15403|15400.8|15401.6|15400.1|75
1651246170000|2022-04-29 15:29:30|15401.6|15400.1|15402.3|15400.8|15403.3|15401.8|15401.6|15400.1|312
1651246180000|2022-04-29 15:29:40|15402.9|15401.4|15404.3|15402.8|15404.3|15402.8|15402.3|15400.8|93
1651246190000|2022-04-29 15:29:50|15403.3|15401.8|15403.3|15401.8|15404.3|15402.8|15403.3|15401.8|71
1651246200000|2022-04-29 15:30:00|15404.3|15402.8|15408.6|15407.1|15408.6|15407.1|15404.3|15402.8|615
1651246210000|2022-04-29 15:30:10|15407.6|15406.1|15406.3|15403.8|15407.6|15406.1|15404.6|15403.1|357
1651246220000|2022-04-29 15:30:20|15404.6|15404.8|15408.6|15407.1|15409.6|15408.1|15404.3|15402.8|194
1651246230000|2022-04-29 15:30:30|15409.6|15408.1|15409.6|15408.1|15410.6|15409.1|15408.6|15407.1|293
1651246240000|2022-04-29 15:30:40|15408.6|15407.1|15405.3|15403.8|15408.6|15407.1|15405.3|15403.8|189
1651246250000|2022-04-29 15:30:50|15404.3|15402.8|15407.6|15406.1|15407.6|15406.1|15404.3|15402.8|77
1651246260000|2022-04-29 15:31:00|15406.6|15405.1|15406.6|15404.1|15407.9|15406.1|15405.3|15403.8|244
1651246270000|2022-04-29 15:31:10|15406.3|15405.1|15406.3|15404.8|15406.3|15405.1|15406.3|15404.8|19
1651246280000|2022-04-29 15:31:20|15407|15405.5|15408.6|15407.1|15409.6|15408.1|15407|15405.5|260
1651246290000|2022-04-29 15:31:30|15408.3|15405.8|15408.6|15407.1|15409.6|15408.1|15408|15405.8|111
1651246300000|2022-04-29 15:31:40|15407.6|15406.1|15406.3|15404.8|15407.6|15406.1|15405.3|15403.8|271
1651246310000|2022-04-29 15:31:50|15405.6|15403.8|15402.6|15401.1|15405.6|15404.1|15402.3|15400.5|175
1651246320000|2022-04-29 15:32:00|15402.3|15400.8|15402.3|15400.8|15402.6|15400.8|15401.3|15399.8|76
1651246330000|2022-04-29 15:32:10|15401.7|15400.2|15400.3|15398.8|15402.3|15400.8|15400.3|15398.8|618
1651246340000|2022-04-29 15:32:20|15399.6|15398.1|15400.3|15398.8|15400.3|15398.8|15399.3|15397.8|25
1651246350000|2022-04-29 15:32:30|15399.3|15397.8|15401.3|15399.8|15401.3|15399.8|15399.3|15397.8|32
1651246360000|2022-04-29 15:32:40|15402.3|15400.8|15401.3|15399.8|15402.3|15400.8|15401|15398.8|87
1651246370000|2022-04-29 15:32:50|15401|15399.5|15400.3|15398.8|15401.3|15399.5|15400.3|15398.8|21
1651246380000|2022-04-29 15:33:00|15401.3|15399.8|15399.3|15397.8|15401.3|15399.8|15399.3|15397.8|177
1651246390000|2022-04-29 15:33:10|15398.6|15397.1|15398.3|15396.8|15399.3|15397.8|15398.3|15395.8|57
1651246400000|2022-04-29 15:33:20|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|15399.3|15397.8|39
1651246410000|2022-04-29 15:33:30|15400.3|15398.8|15400.3|15398.8|15400.3|15398.8|15399.3|15397.8|102
1651246420000|2022-04-29 15:33:40|15399.3|15397.8|15399.3|15397.8|15400.3|15398.8|15399.3|15397.8|38
1651246430000|2022-04-29 15:33:50|15398.3|15396.8|15397.3|15395.8|15399.3|15397.8|15397.3|15395.8|24
1651246440000|2022-04-29 15:34:00|15396.9|15395.4|15397.3|15395.8|15398.3|15396.8|15396.6|15395.1|99
1651246450000|2022-04-29 15:34:10|15397.6|15395.1|15397.3|15395.8|15398.3|15396.8|15397.3|15395.1|80
1651246460000|2022-04-29 15:34:20|15398.3|15396.8|15397.3|15395.8|15398.6|15396.8|15397.3|15395.8|54
1651246470000|2022-04-29 15:34:30|15398.3|15396.8|15400.3|15398.8|15400.3|15398.8|15398.3|15396.8|173
1651246480000|2022-04-29 15:34:40|15401.3|15399.8|15399.3|15397.8|15402.6|15400.8|15398.6|15397.1|298
1651246490000|2022-04-29 15:34:50|15398.9|15397.4|15399.3|15397.8|15399.3|15397.8|15397.3|15395.8|191
1651246500000|2022-04-29 15:35:00|15398.3|15396.8|15399.3|15396.8|15399.3|15397.8|15398.3|15396.8|65
1651246510000|2022-04-29 15:35:10|15398.6|15397.1|15396.3|15394.8|15399.3|15397.8|15396.3|15394.8|453
1651246520000|2022-04-29 15:35:20|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|158
1651246530000|2022-04-29 15:35:30|15396.3|15394.8|15397.3|15395.8|15397.3|15395.8|15396.3|15394.8|55
1651246540000|2022-04-29 15:35:40|15398.3|15396.8|15401.3|15399.8|15401.3|15399.8|15398.3|15396.8|137
1651246550000|2022-04-29 15:35:50|15400.8|15398.8|15401.3|15398.8|15401.3|15399.8|15400.3|15398.8|95
1651246560000|2022-04-29 15:36:00|15400.3|15399.8|15400.3|15398.8|15401.3|15399.8|15400.3|15398.8|45
1651246570000|2022-04-29 15:36:10|||||||||69
1651246580000|2022-04-29 15:36:20|15401.3|15399.5|15401.3|15399.8|15401.3|15399.8|15401|15398.8|14
1651246590000|2022-04-29 15:36:30|15402.2|15400.7|15403.3|15401.8|15403.3|15401.8|15402.2|15400.7|315
1651246600000|2022-04-29 15:36:40|15403.9|15402.4|15404.3|15402.8|15404.3|15402.8|15403.3|15401.8|43
1651246610000|2022-04-29 15:36:50|15403.3|15401.8|15405.3|15403.8|15405.3|15403.8|15401.3|15399.8|554
1651246620000|2022-04-29 15:37:00|15404.3|15402.8|15404.3|15402.8|15404.3|15402.8|15404.3|15402.8|26
1651246630000|2022-04-29 15:37:10|15403.9|15402.4|15402.3|15400.8|15403.9|15402.4|15402.3|15400.8|322
1651246640000|2022-04-29 15:37:20|15403.3|15401.8|15403.3|15401.8|15403.6|15401.8|15402.3|15400.8|63
1651246650000|2022-04-29 15:37:30|15402.9|15401.4|15402.3|15400.8|15403.3|15401.8|15402.3|15400.8|163
1651246660000|2022-04-29 15:37:40|15402.6|15399.8|15403.3|15401.8|15403.3|15401.8|15402.3|15399.8|39
1651246670000|2022-04-29 15:37:50|15404.3|15402.8|15403.3|15401.8|15404.3|15402.8|15403.3|15400.8|78
1651246680000|2022-04-29 15:38:00|15404.3|15402.8|15403.3|15401.8|15404.6|15402.8|15403.3|15401.8|133
1651246690000|2022-04-29 15:38:10|15402.3|15400.8|15403.3|15401.8|15403.3|15401.8|15402.3|15400.8|219
1651246700000|2022-04-29 15:38:20|15404.3|15402.8|15403.3|15401.8|15404.6|15402.8|15403.3|15401.8|74
1651246710000|2022-04-29 15:38:30|15403.9|15402.4|15405.3|15403.8|15405.3|15403.8|15403.9|15402.4|47
1651246720000|2022-04-29 15:38:40|15404.3|15402.8|15405.3|15403.8|15405.3|15403.8|15404.3|15402.8|19
1651246730000|2022-04-29 15:38:50|15404.3|15402.8|15404.3|15402.8|15404.3|15402.8|15404.3|15402.8|28
1651246740000|2022-04-29 15:39:00|15404|15401.8|15405.3|15403.8|15405.3|15403.8|15404|15401.8|76
1651246750000|2022-04-29 15:39:10|15404.3|15402.8|15403.3|15401.8|15404.3|15402.8|15403.3|15401.8|166
1651246760000|2022-04-29 15:39:20|15402.3|15400.8|15403.3|15401.8|15403.3|15401.8|15402.3|15400.8|81
1651246770000|2022-04-29 15:39:30|15402.3|15400.8|15402.3|15400.8|15403.6|15401.8|15402.3|15400.8|84
1651246780000|2022-04-29 15:39:40|15401.6|15400.1|15401.3|15399.8|15401.6|15400.1|15400.3|15398.8|130
1651246790000|2022-04-29 15:39:50|15400.3|15398.8|15401.3|15399.8|15401.3|15399.8|15400.3|15398.8|12
1651246800000|2022-04-29 15:40:00|15400.3|15398.8|15401.3|15399.8|15401.6|15399.8|15400.3|15398.5|25
1651246810000|2022-04-29 15:40:10|15400.6|15399.1|15401.3|15399.8|15401.3|15399.8|15400.3|15398.8|112
1651246820000|2022-04-29 15:40:20|15400.3|15398.8|15399.3|15397.8|15400.9|15399.4|15399.3|15397.8|252
1651246830000|2022-04-29 15:40:30|15401.3|15399.8|15400.3|15398.8|15401.6|15399.8|15400.3|15398.5|340
1651246840000|2022-04-29 15:40:40|15400|15397.8|15398.3|15396.8|15400.3|15398.8|15398.3|15396.8|57
1651246850000|2022-04-29 15:40:50|15398|15396.5|15395|15393.5|15398|15396.5|15394.6|15393.1|415
1651246860000|2022-04-29 15:41:00|15396.3|15394.8|15397.3|15395.8|15397.3|15395.8|15395|15393.5|144
1651246870000|2022-04-29 15:41:10|15397.7|15396.2|15398.3|15396.8|15398.3|15396.8|15397.3|15395.8|32
1651246880000|2022-04-29 15:41:20|15397.3|15395.8|15396.3|15394.8|15398.3|15396.8|15395|15393.5|58
1651246890000|2022-04-29 15:41:30|15396|15393.8|15395|15393.5|15396.3|15394.8|15395|15393.5|109
1651246900000|2022-04-29 15:41:40|15395.3|15392.8|15394|15392.5|15395.3|15393.5|15394|15392.5|156
1651246910000|2022-04-29 15:41:50|15394.3|15391.8|15393|15391.5|15394.3|15392.5|15393|15391.5|14
1651246920000|2022-04-29 15:42:00|15393.7|15392.2|15394|15392.5|15397.3|15394.8|15393.7|15392.2|514
1651246940000|2022-04-29 15:42:20|15393|15391.5|15392.3|15390.8|15393.6|15391.8|15392|15390.2|93
1651246950000|2022-04-29 15:42:30|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|15393.3|15391.8|68
1651246960000|2022-04-29 15:42:40|15394.3|15392.8|15394.3|15392.8|15394.6|15392.8|15393.3|15391.8|60
1651246970000|2022-04-29 15:42:50|15393.3|15391.8|15393.3|15391.8|15394.3|15392.8|15393.3|15391.8|32
1651246980000|2022-04-29 15:43:00|15393.6|15391.1|15394.3|15392.8|15394.3|15392.8|15392.3|15390.8|140
1651246990000|2022-04-29 15:43:10|15393.3|15391.8|15392.9|15391.4|15393.3|15391.8|15392.9|15391.4|49
1651247000000|2022-04-29 15:43:20|15392.3|15390.8|15394.3|15392.8|15394.3|15392.8|15392.3|15390.8|160
1651247010000|2022-04-29 15:43:30|15393.3|15391.8|15394.3|15392.8|15394.3|15392.8|15393.3|15391.8|78
1651247020000|2022-04-29 15:43:40|15395.3|15393.8|15395.3|15393.8|15395.6|15393.8|15394.3|15392.8|78
1651247030000|2022-04-29 15:43:50|15394.3|15392.8|15393.6|15392.1|15395.6|15393.8|15393.6|15392.1|81
1651247040000|2022-04-29 15:44:00|15394.6|15393.1|15394|15392.5|15394.6|15393.1|15393|15391.5|75
1651247050000|2022-04-29 15:44:10|15395|15393.5|15396.3|15394.8|15396.3|15394.8|15395|15393.5|128
1651247060000|2022-04-29 15:44:20|15397.3|15395.8|15398.3|15395.8|15398.3|15395.8|15397.3|15395.8|51
1651247070000|2022-04-29 15:44:30|15397.3|15396.8|15398.3|15396.8|15399.3|15397.8|15397.3|15396.8|419
1651247080000|2022-04-29 15:44:40|15399.3|15397.5|15398.3|15396.8|15399.6|15397.8|15398.3|15396.8|48
1651247090000|2022-04-29 15:44:50|15398.7|15397.2|15398.3|15396.8|15399.3|15397.2|15398.3|15396.8|163
1651247100000|2022-04-29 15:45:00|15399.3|15397.4|15399.3|15397.8|15399.3|15397.8|15397.3|15395.8|101
1651247110000|2022-04-29 15:45:10|15398.3|15396.8|15398.3|15396.8|15399.3|15397.8|15398.3|15396.5|51
1651247120000|2022-04-29 15:45:20|15397.6|15396.1|15397.3|15395.8|15397.6|15396.1|15397.3|15395.8|16
1651247130000|2022-04-29 15:45:30|15398.3|15396.8|15397.3|15395.8|15398.3|15396.8|15397.3|15395.5|32
1651247140000|2022-04-29 15:45:40|||||||||9
1651247150000|2022-04-29 15:45:50|15396.6|15395.1|15397.3|15394.8|15397.3|15395.8|15396.3|15394.5|30
1651247160000|2022-04-29 15:46:00|15396.9|15395.8|15396.3|15394.8|15396.9|15395.8|15396.3|15394.8|54
1651247170000|2022-04-29 15:46:10|15395|15393.5|15394|15392.5|15396.3|15393.8|15394|15392.5|124
1651247180000|2022-04-29 15:46:20|15395|15393.5|15395|15393.5|15395|15393.5|15393|15391.5|225
1651247190000|2022-04-29 15:46:30|||||||||35
1651247200000|2022-04-29 15:46:40|15394|15392.5|15395|15393.5|15395|15393.5|15394|15392.5|23
1651247210000|2022-04-29 15:46:50|15393.6|15392.1|15392|15389.5|15393.6|15392.1|15391|15389.5|151
1651247220000|2022-04-29 15:47:00|15391|15388.1|15389.3|15387.8|15391|15388.8|15389.3|15387.5|145
1651247230000|2022-04-29 15:47:10|15389|15387.5|15388.3|15386.8|15390|15387.8|15388.3|15386.5|51
1651247240000|2022-04-29 15:47:20|15389.3|15386.5|15389|15387.5|15389.3|15387.5|15388|15386.5|76
1651247250000|2022-04-29 15:47:30|15388|15386.5|15388|15386.5|15388|15386.5|15388|15386.5|130
1651247260000|2022-04-29 15:47:40|15388.3|15385.8|15388|15386.5|15388.3|15386.5|15388|15385.8|40
1651247270000|2022-04-29 15:47:50|15387.3|15385.8|15388|15385.5|15388.3|15386.5|15387|15385.2|60
1651247280000|2022-04-29 15:48:00|15387|15386.5|15387|15385.5|15387|15386.5|15387|15385.5|7
1651247290000|2022-04-29 15:48:10|15388|15386.5|15390|15388.5|15390.3|15388.5|15387.5|15385.5|62
1651247300000|2022-04-29 15:48:20|15389|15387.5|15392|15390.5|15392|15390.5|15389|15387.5|134
1651247310000|2022-04-29 15:48:30|15391|15389.5|15392|15390.5|15393|15391.5|15391|15389.5|27
1651247320000|2022-04-29 15:48:40|15393|15391|15393|15391.5|15393|15391.5|15392|15391|174
1651247330000|2022-04-29 15:48:50|15394|15392.5|15394|15392.5|15394|15392.5|15394|15391.5|193
1651247340000|2022-04-29 15:49:00|15395||15395||15395||15395||109
1651247350000|2022-04-29 15:49:10|15394.8|15393.3|15395|15393.5|15395|15393.5|15394|15392.5|58
1651247360000|2022-04-29 15:49:20|15394|15392.5|15395|15393.5|15395|15393.5|15394|15392.5|78
1651247370000|2022-04-29 15:49:30|15396|15394.5|15396.3|15393.8|15396.3|15394.8|15395.3|15393.5|65
1651247380000|2022-04-29 15:49:40|15395.6|15394.8|15398.3|15396.8|15398.3|15396.8|15395|15393.5|113
1651247390000|2022-04-29 15:49:50|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|26
1651247400000|2022-04-29 15:50:00|15396.3|15394.8|15396.3|15393.8|15397.3|15395.8|15395.9|15393.8|106
1651247410000|2022-04-29 15:50:10|15395.3|15393.5|15395|15393.5|15395.3|15393.5|15394|15392.3|39
1651247420000|2022-04-29 15:50:20|15394.5|15393|15395|15393.5|15395|15393.5|15394.5|15392.5|11
1651247430000|2022-04-29 15:50:30|15394|15392.5|15393|15391.5|15394|15392.5|15393|15391.5|29
1651247440000|2022-04-29 15:50:40|15393.5|15392|15396.3|15394.8|15396.3|15394.8|15393.5|15391.5|87
1651247450000|2022-04-29 15:50:50|15397.3|15395.8|15397.3|15395.8|15397.6|15395.8|15396.3|15394.8|59
1651247460000|2022-04-29 15:51:00|15396.6|15395.1|15397.3|15395.8|15398.3|15396.4|15396.3|15394.8|29
1651247470000|2022-04-29 15:51:10|15396.3|15394.8|15395|15393.5|15396.3|15394.8|15395|15392.8|66
1651247480000|2022-04-29 15:51:20|15394.3|15392.8|15395|15393.5|15395|15393.5|15394|15392.5|404
1651247490000|2022-04-29 15:51:30|15396|15394.8|15395|15393.5|15396.6|15394.8|15395|15393.3|66
1651247500000|2022-04-29 15:51:40|15394|15392.5|15395|15393.5|15395|15393.5|15394|15392.5|45
1651247510000|2022-04-29 15:51:50|15394|15392.5|15394|15392.5|15394.8|15392.5|15394|15392.3|29
1651247520000|2022-04-29 15:52:00|15393.3|15391.8|15394|15392.5|15394|15392.5|15393|15391.5|111
1651247530000|2022-04-29 15:52:10|15394.3|15391.8|15394|15392.5|15394.3|15392.5|15394|15391.5|101
1651247540000|2022-04-29 15:52:20|15393|15391.5|15394|15391.5|15394|15392.5|15393|15391.5|64
1651247550000|2022-04-29 15:52:30|15393.8|15392.5|15394|15392.5|15394|15392.5|15393.8|15392.3|1
1651247560000|2022-04-29 15:52:40|15395|15393.5|15396.3|15394.8|15396.3|15394.8|15395|15393.5|126
1651247570000|2022-04-29 15:52:50|15396|15394.5|15396.3|15394.8|15396.3|15394.8|15395|15393.5|31
1651247580000|2022-04-29 15:53:00|15395.6|15393.8|15397.3|15395.8|15397.3|15395.8|15395|15393.5|18
1651247590000|2022-04-29 15:53:10|15396.8|15395.3|15397.3|15395.8|15397.3|15395.8|15396.8|15394.8|4
1651247600000|2022-04-29 15:53:20|15398.6|15396.1|15398.3|15395.8|15398.6|15396.8|15397.3|15395.8|42
1651247610000|2022-04-29 15:53:30|15397.6|15396.1|15396.3|15394.8|15397.6|15396.1|15396.3|15394.8|32
1651247620000|2022-04-29 15:53:40|15397.3|15395.8|15396.3|15394.8|15397.3|15395.8|15396.3|15394.8|48
1651247630000|2022-04-29 15:53:50|15397.3|15395.8|15396.3|15394.8|15397.3|15395.8|15396.3|15394.8|447
1651247640000|2022-04-29 15:54:00|15395|15393.5|15396|15393.5|15396|15393.5|15395|15393.5|25
1651247650000|2022-04-29 15:54:10|15396.3|15393.8|15396.3|15394.8|15396.3|15394.8|15396|15393.8|23
1651247660000|2022-04-29 15:54:20|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|15397.3|15395.8|14
1651247670000|2022-04-29 15:54:30|15398.3|15396.8|15399.3|15397.8|15399.3|15397.8|15398.3|15396.8|28
1651247680000|2022-04-29 15:54:40|15398.3|15396.8|15400.3|15398.8|15400.3|15398.8|15398.3|15396.8|43
1651247690000|2022-04-29 15:54:50|15401|15398.5|15401.3|15399.8|15401.6|15399.8|15400.3|15398.5|152
1651247700000|2022-04-29 15:55:00|15401.8|15400.3|15402.3|15400.8|15402.3|15400.8|15401.3|15399.5|135
1651247710000|2022-04-29 15:55:10|15402.8|15401.3|15403.3|15401.8|15403.3|15401.8|15402.8|15400.8|101
1651247720000|2022-04-29 15:55:20|15403.9|15402.4|15403.3|15401.8|15404.3|15402.8|15403.3|15401.8|73
1651247730000|2022-04-29 15:55:30|15402.6|15401.1|15402.3|15400.8|15402.6|15401.1|15402.3|15399.8|6
1651247740000|2022-04-29 15:55:40|15401.6|15400.1|15401.3|15399.8|15401.6|15400.1|15401.3|15399.8|10
1651247750000|2022-04-29 15:55:50|15400.8|15399.3|15401.3|15399.8|15401.3|15399.8|15400.8|15399.3|1
1651247760000|2022-04-29 15:56:00|15401|15399.5|15401.3|15399.8|15401.3|15399.8|15401|15399.5|7
1651247770000|2022-04-29 15:56:10|15402|15400.5|15403.3|15400.8|15403.3|15401.8|15402|15400.5|724
1651247780000|2022-04-29 15:56:20|15402.6|15401.1|15402.3|15400.8|15403.3|15401.8|15402.3|15400.8|15
1651247790000|2022-04-29 15:56:30|||||||||167
1651247800000|2022-04-29 15:56:40|15403.3|15401.8|15403.3|15401.8|15403.6|15401.8|15402.3|15400.8|76
1651247810000|2022-04-29 15:56:50|||||||||10
1651247820000|2022-04-29 15:57:00|15404.3|15402.8|15404.3|15402.8|15404.3|15402.8|15404.3|15402.8|33
1651247830000|2022-04-29 15:57:10|||||||||33
1651247840000|2022-04-29 15:57:20||15401.8||15402.8||15402.8||15401.8|15
1651247850000|2022-04-29 15:57:30|15404|15401.8|15404.3|15402.8|15404.3|15402.8|15403.3|15401.5|43
1651247860000|2022-04-29 15:57:40|15403.3|15401.8|15401.3|15399.8|15403.3|15401.8|15401.3|15399.8|111
1651247870000|2022-04-29 15:57:50|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|7
1651247880000|2022-04-29 15:58:00|15403|15400.5|15401.3|15399.8|15403.3|15401.8|15401.3|15399.8|73
1651247890000|2022-04-29 15:58:10|15400.6|15399.1|15399.8|15398.3|15400.6|15399.1|15399.8|15398.3|15
1651247900000|2022-04-29 15:58:20|15400.8|15399.3|15399.8|15398.3|15400.8|15399.3|15399.8|15398.3|21
1651247910000|2022-04-29 15:58:30|15399|15397.5|15397.8|15396.3|15399|15397.5|15397.8|15396.3|106
1651247920000|2022-04-29 15:58:40|15398.8|15397.3|15399.8|15398.3|15399.8|15398.3|15398.8|15397.3|41
1651247930000|2022-04-29 15:58:50|15400|15397.5|15398.8|15397.3|15400|15398.3|15398.8|15397.3|19
1651247940000|2022-04-29 15:59:00|15399.8|15398.3|15400.8|15398.3|15400.8|15399.3|15399.8|15398.3|28
1651247950000|2022-04-29 15:59:10|15399.8|15397.3|15398.8|15397.3|15399.8|15397.3|15398.8|15397.3|10
1651247960000|2022-04-29 15:59:20|15399.8|15398.3|15399.8|15397.3|15400|15398.3|15399.8|15397.3|39
1651247970000|2022-04-29 15:59:30|15399|15397.5|15399.8|15398.3|15399.8|15398.3|15398.8|15397.3|6
1651247980000|2022-04-29 15:59:40|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|134
1651247990000|2022-04-29 15:59:50|15401.8|15400.3|15400.8|15399.3|15401.8|15400.3|15400.8|15399.3|49
1651248000000|2022-04-29 16:00:00|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15400.8|15399.3|132
1651248010000|2022-04-29 16:00:10|15402|15399.5|15401.8|15400.3|15402|15400.3|15401.8|15399.3|33
1651248020000|2022-04-29 16:00:20|15402|15399.3|15399.8|15398.3|15402|15400.3|15399.8|15398.3|291
1651248030000|2022-04-29 16:00:30|15398.8|15397.3|15399.8|15398.3|15399.8|15398.3|15398.8|15397|99
1651248040000|2022-04-29 16:00:40|15400.2|15398.7|15399.8|15398.3|15400.8|15399.3|15399.8|15398.3|77
1651248050000|2022-04-29 16:00:50|15400.2|15398.7|15400.8|15399.3|15400.8|15399.3|15400.2|15398.7|47
1651248060000|2022-04-29 16:01:00|15399.8|15398.3|15399.8|15398.3|15400.8|15399.3|15398.8|15397|224
1651248070000|2022-04-29 16:01:10|15398.8|15397.3|15398.8|15397.3|15399|15397.5|15398.8|15397.3|54
1651248080000|2022-04-29 16:01:20|15397.8|15396.3|15398.8|15397.3|15398.8|15397.3|15397.8|15396.3|237
1651248090000|2022-04-29 16:01:30|15397.8|15396.3|15397.8|15395.3|15397.8|15396.3|15396.8|15395.3|106
1651248100000|2022-04-29 16:01:40|15396.8|15394.8|15395.8|15393.3|15396.8|15395.3|15395|15393.3|208
1651248110000|2022-04-29 16:01:50|15395|15393.5|15394.2|15392.7|15395.8|15394.3|15394.2|15392.7|23
1651248120000|2022-04-29 16:02:00|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|31
1651248130000|2022-04-29 16:02:10|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|4
1651248140000|2022-04-29 16:02:20|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|39
1651248150000|2022-04-29 16:02:30|15398.8|15397.3|15399.8|15398.3|15399.8|15398.3|15398.8|15397|58
1651248170000|2022-04-29 16:02:50|15400.8||15399.8||15400.8||15399.8||8
1651248180000|2022-04-29 16:03:00|15400.8|15398.5|15399.8|15398.3|15400.8|15398.5|15399.8|15398.3|46
1651248190000|2022-04-29 16:03:10|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|9
1651248200000|2022-04-29 16:03:20||15398.3||15398.3||15398.3||15398.3|76
1651248210000|2022-04-29 16:03:30|15401.8|15399.3|15401.8|15400.3|15401.8|15400.3|15400.8|15399.3|228
1651248220000|2022-04-29 16:03:40|||||||||123
1651248230000|2022-04-29 16:03:50|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|40
1651248240000|2022-04-29 16:04:00|15401.8|15400.3|15400.3|15398.8|15402|15400.3|15399.8|15398.3|108
1651248250000|2022-04-29 16:04:10|15400.8|15398.3|15400.8|15399.3|15400.8|15399.3|15399.8|15398.3|293
1651248260000|2022-04-29 16:04:20|15401.8|15400.3|15401.8|15400.3|15402.8|15400.3|15401.8|15400|47
1651248270000|2022-04-29 16:04:30|15401.5|15399.3|15400.8|15399.3|15401.8|15400.3|15400.8|15399.3|67
1651248280000|2022-04-29 16:04:40|15401.8|15400.3|15400.8|15399.3|15401.8|15400.3|15400.8|15399.3|38
1651248290000|2022-04-29 16:04:50|15399.8|15398.3|15399.8|15398.3|15399.8|15398.3|15399.8|15397.3|187
1651248300000|2022-04-29 16:05:00|15398.8|15397.3|15398.8|15397.3|15399.8|15398.3|15398.8|15397|158
1651248310000|2022-04-29 16:05:10|15398|15396.5|15399.8|15398.3|15399.8|15398.3|15397.8|15396.3|42
1651248320000|2022-04-29 16:05:20|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15399.8|15398.3|31
1651248330000|2022-04-29 16:05:30|15400.5|15398|15399.8|15398.3|15400.5|15398.8|15399.8|15398|2
1651248340000|2022-04-29 16:05:40|15400.8|15399.3|15399.8|15398.3|15400.8|15399.3|15398.8|15397.3|102
1651248350000|2022-04-29 16:05:50|15400.8|15399.3|15401.8|15400.3|15402|15400.3|15399.8|15398.3|21
1651248360000|2022-04-29 16:06:00|15401.5|15399.3|15402.8|15400.3|15402.8|15400.5|15401.5|15399.3|11
1651248370000|2022-04-29 16:06:10|15403|15400.5|15401.8|15400.3|15403|15401.3|15401.8|15400|24
1651248380000|2022-04-29 16:06:20|15402.8|15401.3|15402.8|15401.3|15403.8|15401.3|15402.8|15401|33
1651248390000|2022-04-29 16:06:30|15401.8|15400.3|15402.8|15401.3|15402.8|15401.3|15401.8|15400.3|22
1651248400000|2022-04-29 16:06:40|15402.5|15400|15402.8|15400.3|15402.8|15401.3|15401.8|15400|13
1651248410000|2022-04-29 16:06:50|15402|15400.5|15401.8|15400.3|15402|15400.5|15401.8|15400.3|7
1651248420000|2022-04-29 16:07:00|15400.8|15399.3|15400.8|15399.3|15402|15400.3|15400.8|15399.3|49
1651248430000|2022-04-29 16:07:10|15401.8|15400.3|15400.8|15399.3|15401.8|15400.3|15400.8|15399.3|22
1651248440000|2022-04-29 16:07:20|15401.2|15399.7|15400.8|15399.3|15401.8|15400.3|15400.8|15399.3|127
1651248450000|2022-04-29 16:07:30|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|13
1651248460000|2022-04-29 16:07:40|15400.8|15399.3|15399.8|15398.3|15401|15399.3|15399.8|15398.3|27
1651248470000|2022-04-29 16:07:50|15401|15398.5|15398.8|15397.3|15401|15398.5|15398.8|15397.3|3
1651248480000|2022-04-29 16:08:00|15399.8|15398.3|15398.8|15397.3|15399.8|15398.3|15398.8|15397|8
1651248490000|2022-04-29 16:08:10|15400|15397.5|15399.8|15398.3|15400|15398.3|15399.5|15397.3|11
1651248500000|2022-04-29 16:08:20|15399.3|15397.8|15398.8|15397.3|15399.8|15398.3|15398.8|15397.3|34
1651248510000|2022-04-29 16:08:30|15399.8|15397.5|15398.8|15397.3|15399.8|15397.5|15398.8|15397.3|161
1651248520000|2022-04-29 16:08:40|15397.8|15396.3|15398|15395.5|15398|15396.3|15397.8|15395.5|14
1651248530000|2022-04-29 16:08:50|15397.8|15395.3|15396.8|15395.3|15397.8|15396.3|15396.8|15395.3|34
1651248540000|2022-04-29 16:09:00|15397.8|15395.5|15396.8|15395.3|15398|15396.3|15396.8|15395.3|19
1651248550000|2022-04-29 16:09:10|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|35
1651248560000|2022-04-29 16:09:20|15398|15396.5|15397.8|15396.3|15398|15396.5|15397.8|15396.3|6
1651248570000|2022-04-29 16:09:30|15398|15396.5|15397.8|15396.3|15398.8|15396.5|15397.8|15396.3|42
1651248580000|2022-04-29 16:09:40|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15398.5|15396.3|7
1651248600000|2022-04-29 16:10:00|||||||||14
1651248610000|2022-04-29 16:10:10|15399.8|15398|15399.8|15398.3|15400.8|15399.3|15399.5|15398|13
1651248620000|2022-04-29 16:10:20|||||||||13
1651248640000|2022-04-29 16:10:40|15398.8|15397.3|15398.8|15397.3|15399.8|15398.3|15398.8|15397|27
1651248650000|2022-04-29 16:10:50|15397.8|15396.3|15397.8|15396.3|15398|15396.3|15396.8|15395.3|52
1651248660000|2022-04-29 16:11:00||15395.3||15396.3||15396.3||15395.3|5
1651248670000|2022-04-29 16:11:10|||||||||37
1651248680000|2022-04-29 16:11:20|15396.8|15395.3|15397.8|15395.3|15397.8|15395.3|15396.8|15395|22
1651248690000|2022-04-29 16:11:30|15397|15395.5|15396.8|15395.3|15397.8|15395.5|15396.8|15395.3|8
1651248700000|2022-04-29 16:11:40|15397.8|15396.3|15396.8|15395.3|15397.8|15396.3|15396.8|15395.3|27
1651248710000|2022-04-29 16:11:50|15397.8|15396.3|15397.2|15395.7|15397.8|15396.3|15396.8|15395.3|55
1651248720000|2022-04-29 16:12:00|15396.8|15395.3|15396.8|15395.3|15397.8|15395.3|15396.8|15395.3|2
1651248730000|2022-04-29 16:12:10|15397.8|15396.3|15396.8|15395.3|15397.8|15396.3|15396.8|15395.3|29
1651248740000|2022-04-29 16:12:20|15397.2|15395.7|15396.8|15395.3|15397.8|15395.7|15396.8|15395.3|34
1651248750000|2022-04-29 16:12:30|15396|15394.5|15395.8|15394.3|15396|15394.5|15395.8|15394.3|127
1651248760000|2022-04-29 16:12:40|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15396.5|15394.3|24
1651248770000|2022-04-29 16:12:50|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|14
1651248780000|2022-04-29 16:13:00|15395|15393.5|15394.2|15391.7|15395|15393.5|15394.2|15391.7|77
1651248790000|2022-04-29 16:13:10|15394.5|15392.7|15394.2|15392.7|15394.5|15393|15394.2|15392.7|24
1651248800000|2022-04-29 16:13:20|15394.9|15393.4|15395.8|15394.3|15395.8|15394.3|15394.9|15393.4|65
1651248810000|2022-04-29 16:13:30|||||||||1
1651248820000|2022-04-29 16:13:40|15396.2|15394.7|15396.8|15395.3|15396.8|15395.3|15395.8|15394|69
1651248830000|2022-04-29 16:13:50|15395.8|15394.3|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|75
1651248840000|2022-04-29 16:14:00|15396.8|15394.5|15395.8|15394.3|15396.8|15394.5|15395.8|15394.3|10
1651248850000|2022-04-29 16:14:10|15396.8|15394.5|15395.8|15394.3|15396.8|15394.5|15395.8|15394.3|258
1651248860000|2022-04-29 16:14:20|15396|15394.5|15395.8|15394.3|15396|15394.5|15395.8|15394.3|5
1651248870000|2022-04-29 16:14:30|15396.8|15395.3|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|24
1651248880000|2022-04-29 16:14:40|15396.8|15395.3|15396.8|15394.3|15396.8|15395.3|15395.8|15394.3|62
1651248890000|2022-04-29 16:14:50||15395.3||15395.3||15395.3||15395.3|4
1651248900000|2022-04-29 16:15:00|15395.8|15394.3|15396.8|15395.3|15396.8|15395.3|15395.8|15394.3|73
1651248910000|2022-04-29 16:15:10|||||||||10
1651248920000|2022-04-29 16:15:20|15397.8|15396.3|15397.8|15396.3|15398.8|15397.3|15397.8|15395.3|103
1651248930000|2022-04-29 16:15:30|15397|15395.3|15397.8|15396.3|15397.8|15396.3|15396.8|15395.3|107
1651248940000|2022-04-29 16:15:40|15397.5|15396|15396.8|15395.3|15397.8|15396|15396.8|15395|9
1651248950000|2022-04-29 16:15:50|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|15395.8|15394.3|11
1651248960000|2022-04-29 16:16:00|15396.8|15394.5|15395.8|15394.3|15396.8|15394.5|15395.8|15394.3|10
1651248970000|2022-04-29 16:16:10|||||||||8
1651248980000|2022-04-29 16:16:20|15396.3|15394.8|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|27
1651248990000|2022-04-29 16:16:30|15396|15393.5|15395.8|15394.3|15396|15394.3|15394.2|15392.7|16
1651249000000|2022-04-29 16:16:40|15395.5|15394|15394.2|15392.7|15395.8|15394.3|15394.2|15392.7|16
1651249010000|2022-04-29 16:16:50|15395.8|15394.3|15394.5|15392|15395.8|15394.3|15394.2|15392|96
1651249020000|2022-04-29 16:17:00|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|15394.2|15392.7|20
1651249030000|2022-04-29 16:17:10|||||||||1
1651249040000|2022-04-29 16:17:20|15394.8|15393.3|15394.2|15392.7|15394.8|15393.3|15394.2|15392.7|62
1651249050000|2022-04-29 16:17:30|15394.5|15393|15394.2|15392.7|15394.5|15393|15394.2|15392.7|218
1651249060000|2022-04-29 16:17:40|15395.8|15394.3|15394.2|15392.7|15395.8|15394.3|15394.2|15392.7|25
1651249070000|2022-04-29 16:17:50|||||||||2
1651249090000|2022-04-29 16:18:10|||||||||4
1651249100000|2022-04-29 16:18:20|15395.2|15393|15394.2|15392.7|15396.3|15394.3|15394.2|15392.7|52
1651249110000|2022-04-29 16:18:30|15393.5|15392|15393.2|15391.7|15393.5|15392|15393.2|15391.7|37
1651249120000|2022-04-29 16:18:40|15392.5|15391|15391.2|15389.7|15392.5|15391|15391.2|15389.7|124
1651249130000|2022-04-29 16:18:50|15391.5|15389|15391.2|15389.7|15392.2|15389.7|15390.2|15388.7|87
1651249140000|2022-04-29 16:19:00|15390.6|15389.1|15391.2|15389.7|15391.2|15389.7|15389.5|15388|195
1651249150000|2022-04-29 16:19:10|||||||||48
1651249160000|2022-04-29 16:19:20|||||||||92
1651249170000|2022-04-29 16:19:30|15390.2|15388.7|15390.2|15388.7|15390.2|15388.7|15390.2|15388.7|36
1651249180000|2022-04-29 16:19:40|15389.5|15388|15389.2|15387.7|15390.5|15388.7|15389.2|15387.7|88
1651249190000|2022-04-29 16:19:50|15390.2|15388.7|15389.2|15387.7|15390.2|15388.7|15389.2|15387.7|71
1651249200000|2022-04-29 16:20:00|15390.2|15389.1|15391.2|15389.7|15391.2|15389.7|15389.2|15389.1|56
1651249210000|2022-04-29 16:20:10|15390.2|15388.7|15390.2|15388.7|15390.2|15388.7|15390.2|15388.7|55
1651249220000|2022-04-29 16:20:20|15391.2|15389.7|15390.2|15388.7|15391.2|15389.7|15390.2|15388.7|12
1651249230000|2022-04-29 16:20:30|15391.2|15389.7|15391.2|15389.7|15391.2|15389.7|15391.2|15389.7|1
1651249240000|2022-04-29 16:20:40|||||||||91
1651249250000|2022-04-29 16:20:50|15390.2|15388.7|15391.2|15389.7|15391.5|15389.7|15390.2|15388.7|86
1651249260000|2022-04-29 16:21:00|15390.2|15388.7|15389.2|15387.7|15390.2|15388.7|15389.2|15387.7|41
1651249270000|2022-04-29 16:21:10|||||||||5
1651249280000|2022-04-29 16:21:20|15390.2|15388.7|15390.2|15388.7|15390.2|15388.7|15390.2|15388.7|12
1651249290000|2022-04-29 16:21:30|15391.2|15389.7|15391.2|15388.7|15391.2|15389.7|15390.2|15388.7|18
1651249300000|2022-04-29 16:21:40|15390.2|15388.4|15391.2|15389.7|15391.5|15389.7|15390.2|15388.4|5
1651249310000|2022-04-29 16:21:50|||||||||3
1651249320000|2022-04-29 16:22:00|15392.2|15390.7|15392.2|15389.7|15392.2|15390.7|15391.2|15389.7|40
1651249330000|2022-04-29 16:22:10|15391.9|15390.4|15393.2|15390.7|15393.2|15391|15391.9|15390.4|9
1651249340000|2022-04-29 16:22:20|15396.8|15395.3|15396.8|15395.3|15397.8|15396.3|15396.8|15395.3|125
1651249350000|2022-04-29 16:22:30|||||||||3
1651249360000|2022-04-29 16:22:40|15397.1|15394.6|15396.8|15394.3|15397.1|15395.3|15395.8|15394.3|7
1651249370000|2022-04-29 16:22:50|15395.8|15394|15397.8|15395.3|15397.8|15395.3|15395.8|15394|2
1651249380000|2022-04-29 16:23:00|15396.8|15396.3|15396.8|15394.3|15397.5|15396.3|15395.8|15394.3|75
1651249390000|2022-04-29 16:23:10|15395.8|15395.3|15396.8|15395.3|15396.8|15395.3|15395.8|15394.7|7
1651249400000|2022-04-29 16:23:20|||||||||2
1651249410000|2022-04-29 16:23:30|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|9
1651249420000|2022-04-29 16:23:40|15398.2|15396.7|15398.8|15397.3|15398.8|15397.3|15397.8|15396.3|50
1651249430000|2022-04-29 16:23:50|15397.8|15396.3|15397.8|15396.3|15399|15397.3|15397.8|15396.3|12
1651249440000|2022-04-29 16:24:00|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|21
1651249450000|2022-04-29 16:24:10|15399.1|15396.6|15397.8|15396.3|15399.1|15397.3|15397.8|15396.3|2
1651249460000|2022-04-29 16:24:20|15398.8|15397.3|15398.8|15396.3|15398.8|15397.3|15397.8|15396.3|18
1651249470000|2022-04-29 16:24:30|15398.5|15397|15397.8|15396.3|15399.1|15397.3|15397.8|15396.3|0
1651249480000|2022-04-29 16:24:40|15397.5|15396|15398.8|15396.3|15398.8|15397.3|15397.5|15396|82
1651249490000|2022-04-29 16:24:50|15398.5|15397|15399.8|15398.3|15399.8|15398.3|15398.5|15396.3|33
1651249500000|2022-04-29 16:25:00|15399.5|15397|15400.8|15398.3|15400.8|15398.6|15399.5|15397|34
1651249510000|2022-04-29 16:25:10|15399.8|15399.3|15401.8|15400.3|15401.8|15400.3|15399.8|15398.3|59
1651249520000|2022-04-29 16:25:20|15401.1|15399.3|15401.8|15399.3|15401.8|15399.6|15400.8|15399.3|24
1651249530000|2022-04-29 16:25:30|15401.5|15400|15400.8|15399.3|15401.8|15400.3|15400.8|15399|49
1651249540000|2022-04-29 16:25:40|15401.1|15399.6|15401.8|15400.3|15402.1|15400.3|15401.1|15399.6|32
1651249550000|2022-04-29 16:25:50|15402.8|15401.3|15401.8|15400.3|15402.8|15401.3|15401.8|15400.3|37
1651249560000|2022-04-29 16:26:00|15402.8|15401.3|15402.8|15401.3|15402.8|15401.3|15401.8|15400|28
1651249570000|2022-04-29 16:26:10|15403.8|15402.3|15403.8|15402.3|15404.8|15403.3|15403.8|15401.3|86
1651249580000|2022-04-29 16:26:20|15403.5|15402|15402.8|15401.3|15403.5|15402|15402.8|15401.3|13
1651249590000|2022-04-29 16:26:30|15402.2|15400.7|15402.8|15400.3|15402.8|15401.3|15401.8|15400|37
1651249600000|2022-04-29 16:26:40|15402.5|15401|15402.8|15400.3|15402.8|15401.3|15401.8|15400.3|7
1651249610000|2022-04-29 16:26:50||15401.3||15400.3||15401.3||15400.3|6
1651249620000|2022-04-29 16:27:00|15402.1|15401.3|15402.8|15401.3|15402.8|15401.3|15402.1|15400.3|22
1651249630000|2022-04-29 16:27:10|15402.2|15400.7|15402.8|15400.3|15402.8|15401.3|15402.2|15400.3|7
1651249640000|2022-04-29 16:27:20|15402.5|15401|15402.8|15401.3|15402.8|15401.3|15401.8|15400|10
1651249650000|2022-04-29 16:27:30|15401.8|15400.3|15402.8|15401.3|15402.8|15401.3|15401.8|15400|16
1651249660000|2022-04-29 16:27:40|15403.8|15402.3|15403.8|15402.3|15404.1|15402.3|15402.8|15401.3|18
1651249670000|2022-04-29 16:27:50||15401.3||15402.3||15402.3||15401.3|0
1651249680000|2022-04-29 16:28:00|15404.3|15402.8|15403.8|15402.3|15404.3|15402.8|15403.8|15402.3|49
1651249690000|2022-04-29 16:28:10|15402.8|15401.3|15403.8|15402.3|15403.8|15402.3|15402.8|15401.3|8
1651249710000|2022-04-29 16:28:30|15404.5|15402|15403.8|15402.3|15404.5|15402.6|15403.8|15402|8
1651249720000|2022-04-29 16:28:40|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|68
1651249740000|2022-04-29 16:29:00|15405.1|15402.6|15404.8|15403.3|15405.1|15403.3|15404.5|15402|47
1651249750000|2022-04-29 16:29:10|15405.8|15404.3|15404.8|15403.3|15406.1|15404.3|15404.8|15403.3|26
1651249760000|2022-04-29 16:29:20|15404.5|15403|15404.8|15403.3|15404.8|15403.3|15404.5|15403|17
1651249770000|2022-04-29 16:29:30|15404.2|15402.7|15404.8|15403.3|15404.8|15403.3|15403.8|15402.3|19
1651249780000|2022-04-29 16:29:40|15403.8|15402.3|15403.8|15402.3|15404.5|15402.3|15403.8|15402|65
1651249790000|2022-04-29 16:29:50|||||||||67
1651249800000|2022-04-29 16:30:00|15402.8|15401.3|15401.8|15400.3|15403.8|15402.3|15401.8|15399.3|107
1651249810000|2022-04-29 16:30:10|15402.8|15401.3|15401.8|15400.3|15403.1|15401.3|15401.8|15400.3|29
1651249820000|2022-04-29 16:30:20|15402.8|15401.3|15402.8|15401.3|15402.8|15401.3|15402.8|15401.3|4
1651249840000|2022-04-29 16:30:40|||||||||2
1651249850000|2022-04-29 16:30:50|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15402.8|15401.3|141
1651249870000|2022-04-29 16:31:10|15404.8|15403.3|15405.8|15403.3|15405.8|15404.3|15404.8|15403.3|13
1651249880000|2022-04-29 16:31:20|15404.8|15402.3|15403.8|15402.3|15404.8|15403.3|15402.8|15401.3|29
1651249890000|2022-04-29 16:31:30|15403.5|15402|15402.8|15401.3|15403.8|15402|15402.8|15401.3|3
1651249900000|2022-04-29 16:31:40|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|3
1651249910000|2022-04-29 16:31:50|15404.8|15403.3|15404.8|15403.3|15405.2|15403.7|15404.8|15403.3|98
1651249920000|2022-04-29 16:32:00|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|20
1651249940000|2022-04-29 16:32:20|15406.8|15405|15406.8|15405.3|15406.8|15405.3|15406.5|15405|46
1651249970000|2022-04-29 16:32:50|15406.5|15405|15406.8|15404.3|15406.8|15405.3|15406.5|15404.3|23
1651249980000|2022-04-29 16:33:00||15405.3||15405.3||15405.3||15405.3|0
1651249990000|2022-04-29 16:33:10|15407.8|15406|15406.8|15405.3|15407.8|15406.3|15406.8|15405|68
1651250010000|2022-04-29 16:33:30|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|10
1651250020000|2022-04-29 16:33:40|15407.3|15405.8|15406.8|15405.3|15407.3|15405.8|15406.8|15405.3|33
1651250030000|2022-04-29 16:33:50|15405.8|15404.3|15405.8|15404.3|15406.8|15405.3|15405.8|15404.3|13
1651250040000|2022-04-29 16:34:00|15406.8|15405.3|15406.8|15405.3|15407.8|15405.3|15405.8|15404|12
1651250050000|2022-04-29 16:34:10|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|2
1651250060000|2022-04-29 16:34:20|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|14
1651250070000|2022-04-29 16:34:30|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|15406.8|15405.3|36
1651250080000|2022-04-29 16:34:40|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|33
1651250090000|2022-04-29 16:34:50|15408.1|15406.6|15407.8|15406.3|15408.1|15406.6|15407.8|15406.3|10
1651250100000|2022-04-29 16:35:00|15406.8|15405.3|15407.8|15406.3|15407.8|15406.3|15406.8|15405.3|28
1651250130000|2022-04-29 16:35:30|||||||||8
1651250140000|2022-04-29 16:35:40|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|11
1651250150000|2022-04-29 16:35:50|15408.1|15406.6|15408.8|15407.3|15408.8|15407.3|15408.1|15406.6|10
1651250160000|2022-04-29 16:36:00|||||||||1
1651250170000|2022-04-29 16:36:10|15408.3|15406.8|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|82
1651250180000|2022-04-29 16:36:20|15407.8|15406.3|15407.8|15406.3|15408.8|15407.3|15407.1|15405.6|94
1651250190000|2022-04-29 16:36:30|15408.8|15407.3|15409.8|15408.3|15409.8|15408.3|15408.8|15407.3|10
1651250200000|2022-04-29 16:36:40|||||||||1
1651250210000|2022-04-29 16:36:50|15408.8|15407.3|15411.3|15409.8|15411.3|15409.8|15408.8|15407.3|55
1651250220000|2022-04-29 16:37:00|15411.6|15409.1|15409.8|15408.3|15411.6|15409.8|15409.8|15408.3|14
1651250230000|2022-04-29 16:37:10|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|7
1651250240000|2022-04-29 16:37:20|||||||||5
1651250250000|2022-04-29 16:37:30|||||||||3
1651250260000|2022-04-29 16:37:40|15409.2|15407.7|15409.8|15408.3|15409.8|15408.3|15409.2|15407.7|34
1651250270000|2022-04-29 16:37:50|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|22
1651250280000|2022-04-29 16:38:00|15407.8|15406.3|15407.8|15406.3|15408.8|15407.3|15407.8|15406.3|10
1651250290000|2022-04-29 16:38:10|15408.1|15405.6|15407.8|15406.3|15408.1|15406.3|15407.8|15405.3|4
1651250310000|2022-04-29 16:38:30|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406|17
1651250330000|2022-04-29 16:38:50|15409.1|15406.6|15407.8|15406.3|15409.1|15406.6|15407.8|15406|12
1651250340000|2022-04-29 16:39:00|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|6
1651250350000|2022-04-29 16:39:10|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|1
1651250360000|2022-04-29 16:39:20|15408.2|15405.3|15408.8|15407.3|15408.8|15407.3|15408.2|15405.3|71
1651250370000|2022-04-29 16:39:30|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|12
1651250380000|2022-04-29 16:39:40|15410.1|15408.6|15409.8|15408.3|15410.1|15408.6|15409.8|15408.3|15
1651250390000|2022-04-29 16:39:50|||||||||6
1651250400000|2022-04-29 16:40:00|15410.8|15408.8|15409.8|15407.3|15411.3|15409.8|15408.8|15407.3|17
1651250410000|2022-04-29 16:40:10|15408.8|15407.6|15410.1|15407.6|15410.1|15407.6|15408.8|15407.6|21
1651250420000|2022-04-29 16:40:20|15408.8|15407.3|15409.8|15408.3|15409.8|15408.3|15408.8|15407.3|26
1651250430000|2022-04-29 16:40:30|15411.3|15409.8|15409.8|15408.3|15411.3|15409.8|15409.8|15408.3|10
1651250440000|2022-04-29 16:40:40|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|15409.8|15408.3|463
1651250450000|2022-04-29 16:40:50|15409.8|15408.3|15411.1|15408.6|15411.3|15409.8|15409.8|15408|20
1651250460000|2022-04-29 16:41:00|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|15409.8|15408.3|2
1651250470000|2022-04-29 16:41:10|15410.6|15409.1|15409.8|15408.3|15410.6|15409.1|15409.8|15408|17
1651250480000|2022-04-29 16:41:20|15410.1|15407.6|15409.8|15407.3|15410.1|15408.3|15408.8|15407.3|12
1651250490000|2022-04-29 16:41:30||15408.3||15408.3||15408.3||15408.3|5
1651250500000|2022-04-29 16:41:40|15409.2|15407.7|15409.8|15408.3|15409.8|15408.3|15409.2|15407.7|2
1651250520000|2022-04-29 16:42:00|||||||||10
1651250530000|2022-04-29 16:42:10|15408.8|15407.3|15407.8|15406.3|15408.8|15407.3|15407.8|15406.3|17
1651250540000|2022-04-29 16:42:20|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|10
1651250550000|2022-04-29 16:42:30|15407.8|15406.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406|24
1651250560000|2022-04-29 16:42:40|15409.8|15408.3|15409.8|15407.3|15409.8|15408.3|15408.8|15407.3|23
1651250570000|2022-04-29 16:42:50|15408.8|15408.3|15409.8|15407.3|15410.1|15408.3|15408.8|15407.3|32
1651250580000|2022-04-29 16:43:00|15408.8|15406.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|105
1651250590000|2022-04-29 16:43:10|15408.3|15406.8|15407.8|15406.3|15408.3|15406.8|15407.8|15406.3|3
1651250600000|2022-04-29 16:43:20|15408.8|15407.3|15408.5|15407|15408.8|15407.3|15408.5|15407|3
1651250610000|2022-04-29 16:43:30|15408.8|15406.3|15408.8|15407.3|15408.8|15407.3|15408.8|15406.3|3
1651250640000|2022-04-29 16:44:00|15409.8||15409.8||15409.8||15408.8||4
1651250650000|2022-04-29 16:44:10|15409.1|15407.6|15408.8|15407.3|15409.1|15407.6|15408.8|15407.3|3
1651250660000|2022-04-29 16:44:20|||||||||1
1651250670000|2022-04-29 16:44:30|15409.3|15407.8|15409.8|15408.3|15409.8|15408.3|15409.3|15407.8|13
1651250680000|2022-04-29 16:44:40|15410.8|15409.3|15411.3|15409.8|15411.3|15409.8|15410.8|15409.3|6
1651250690000|2022-04-29 16:44:50|15412.3|15410.8|15411.3|15409.8|15412.3|15410.8|15411.3|15409.8|24
1651250700000|2022-04-29 16:45:00|15410.8|15409.3|15411.3|15409.8|15411.3|15409.8|15410.1|15408.3|28
1651250710000|2022-04-29 16:45:10|15412.3|15410.8|15411.3|15409.8|15412.3|15410.8|15411.3|15409.8|8
1651250720000|2022-04-29 16:45:20|15411.1|15409.6|15411.3|15409.8|15412.6|15410.8|15411.1|15409.6|40
1651250730000|2022-04-29 16:45:30|||||||||13
1651250740000|2022-04-29 16:45:40|15411.6|15410.1|15412.3|15410.8|15412.3|15410.8|15411.3|15409.6|79
1651250750000|2022-04-29 16:45:50|15411.3|15409.8|15412.3|15410.8|15412.3|15410.8|15411.3|15409.8|6
1651250760000|2022-04-29 16:46:00|15411.3|15409.8|15411.3|15409.8|15412.3|15410.8|15411.3|15409.8|8
1651250770000|2022-04-29 16:46:10|15412.3|15410.8|15411.3|15409.8|15412.3|15410.8|15411.3|15409.8|2
1651250780000|2022-04-29 16:46:20|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|2
1651250790000|2022-04-29 16:46:30|15412.6|15409.8|15411.3|15409.8|15412.6|15410.8|15411.3|15409.8|2
1651250800000|2022-04-29 16:46:40|15412.3|15410.4|15412.3|15410.8|15412.3|15410.8|15411.3|15410.4|53
1651250810000|2022-04-29 16:46:50|15411.3|15409.8|15412.3|15410.8|15412.3|15410.8|15411.3|15409.8|26
1651250820000|2022-04-29 16:47:00|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|8
1651250840000|2022-04-29 16:47:20|15412.3|15410.8|15409.8|15408.3|15412.3|15410.8|15409.8|15408.3|77
1651250850000|2022-04-29 16:47:30|15410.8|15408.6|15411.1|15408.6|15411.3|15409.8|15410.1|15408.3|19
1651250860000|2022-04-29 16:47:40|15411.3|15409.8|15411.3|15409.8|15411.3|15409.8|15409.8|15408.3|10
1651250870000|2022-04-29 16:47:50|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|15412.3|15410.8|17
1651250880000|2022-04-29 16:48:00|||||||||23
1651250890000|2022-04-29 16:48:10|||||||||5
1651250900000|2022-04-29 16:48:20|||||||||22
1651250920000|2022-04-29 16:48:40|15412.9|15411.4|15412.3|15410.8|15412.9|15411.4|15412.3|15410.8|84
1651250930000|2022-04-29 16:48:50|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|122
1651250940000|2022-04-29 16:49:00|15412.3|15410.8|15413.3|15410.8|15413.3|15410.8|15412.3|15410.8|21
1651250950000|2022-04-29 16:49:10|15413.6|15411.1|15412.3|15410.8|15413.6|15411.8|15412.3|15410.8|48
1651250960000|2022-04-29 16:49:20|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|174
1651250970000|2022-04-29 16:49:30|15412.3|15410.8|15413.3|15411.8|15413.6|15411.8|15412.3|15410.8|53
1651250980000|2022-04-29 16:49:40|15412.3|15410.8|15413.3|15411.8|15413.3|15411.8|15412.3|15410.8|13
1651250990000|2022-04-29 16:49:50|15412.3|15410.8|15413.3|15411.8|15413.3|15411.8|15412.3|15410.8|33
1651251000000|2022-04-29 16:50:00|||||||||3
1651251020000|2022-04-29 16:50:20|15413.6|15411.1|15413.3|15411.8|15413.6|15411.8|15412.3|15410.8|41
1651251030000|2022-04-29 16:50:30|15412.6|15411.1|15412.3|15410.8|15412.6|15411.1|15412.3|15410.8|19
1651251040000|2022-04-29 16:50:40|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|15413.3|15411.8|17
1651251050000|2022-04-29 16:50:50|||||||||2
1651251060000|2022-04-29 16:51:00|15412.3|15410.8|15412.3|15410.8|15413.3|15411.1|15412.3|15410.8|21
1651251070000|2022-04-29 16:51:10|||||||||4
1651251080000|2022-04-29 16:51:20|||||||||32
1651251090000|2022-04-29 16:51:30|15411.9|15410.4|15411.3|15409.8|15411.9|15410.4|15411.3|15409.8|7
1651251100000|2022-04-29 16:51:40|15412.3|15410.8|15411.3|15409.8|15412.6|15410.8|15411.3|15409.8|12
1651251120000|2022-04-29 16:52:00|15412.6|15410.1|15411.3|15409.8|15412.6|15410.6|15411.3|15409.8|5
1651251130000|2022-04-29 16:52:10|15412.3|15410.8|15411.3|15409.8|15412.3|15410.8|15411.3|15409.8|11
1651251140000|2022-04-29 16:52:20|15411.6|15409.1|15411.1|15408.6|15411.6|15409.1|15411.1|15408.6|9
1651251150000|2022-04-29 16:52:30|15410.3|15408.8|15409.8|15408.3|15411.3|15409.8|15409.8|15408.3|17
1651251160000|2022-04-29 16:52:40|15411.1|15409.6|15409.8|15408.3|15411.3|15409.8|15409.8|15408.3|35
1651251170000|2022-04-29 16:52:50|15409.1|15407.6|15408.8|15407.3|15409.1|15407.6|15408.8|15406.6|49
1651251180000|2022-04-29 16:53:00|15408.1|15406.6|15408.8|15407.3|15409.1|15407.3|15407.8|15406|40
1651251190000|2022-04-29 16:53:10|15407.8|15406.3|15408.8|15407.3|15408.8|15407.3|15407.8|15406.3|21
1651251200000|2022-04-29 16:53:20|15409.8|15408.3|15409.5|15408|15410.1|15408.3|15408.8|15407.6|6
1651251210000|2022-04-29 16:53:30|15409.8|15408.3|15411.4|15409.9|15411.4|15409.9|15408.8|15407|52
1651251230000|2022-04-29 16:53:50|||||||||17
1651251240000|2022-04-29 16:54:00|||||||||36
1651251250000|2022-04-29 16:54:10|||||||||59
1651251270000|2022-04-29 16:54:30|15411.9|15410.4|15412.4|15410.9|15412.4|15410.9|15411.4|15409.9|73
1651251280000|2022-04-29 16:54:40|15411.4|15409.9|15412.4|15410.9|15412.4|15410.9|15411.4|15409.9|16
1651251290000|2022-04-29 16:54:50|15411.4|15409.9|15411.4|15409.9|15411.4|15409.9|15411.4|15409.9|20
1651251300000|2022-04-29 16:55:00|15409.8|15408.3|15411.4|15409.9|15411.4|15409.9|15409.8|15408.3|18
1651251310000|2022-04-29 16:55:10|15412.4|15410.9|15411.4|15409.9|15412.4|15410.9|15411.4|15409.9|25
1651251320000|2022-04-29 16:55:20|15411.1|15409.6|15411.4|15409.9|15411.4|15409.9|15409.8|15408.3|5
1651251330000|2022-04-29 16:55:30|||||||||1
1651251340000|2022-04-29 16:55:40|||||||||6
1651251360000|2022-04-29 16:56:00|15410.8|15409.3|15411.4|15409.9|15411.4|15409.9|15410.8|15409.3|11
1651251370000|2022-04-29 16:56:10|15411.6|15409.1|15411.4|15409.9|15411.6|15409.9|15411.1|15408.6|11
1651251380000|2022-04-29 16:56:20|||||||||1
1651251410000|2022-04-29 16:56:50|||||||||1
1651251420000|2022-04-29 16:57:00|15411.1|15409.6|15409.8|15408.3|15411.1|15409.6|15409.8|15408.3|13
1651251430000|2022-04-29 16:57:10|15409.1|15407.6|15409.8|15408.3|15409.8|15408.3|15408.8|15407.3|6
1651251440000|2022-04-29 16:57:20||15407.3||15407.3||15407.3||15407.3|6
1651251450000|2022-04-29 16:57:30|15409.1|15407.6|15408.8|15407.3|15409.8|15408.3|15408.8|15407.3|45
1651251460000|2022-04-29 16:57:40|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|15409.8|15408.3|11
1651251470000|2022-04-29 16:57:50|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|15408.8|15407.3|1
1651251490000|2022-04-29 16:58:10|15408.4|15406.9|15407.8|15406.3|15408.4|15406.9|15407.8|15406.3|32
1651251500000|2022-04-29 16:58:20|15407.1|15405.6|15406.8|15405.3|15407.8|15406.3|15406.8|15405.3|75
1651251510000|2022-04-29 16:58:30|15406.1|15404.6|15404.8|15403.3|15406.4|15404.6|15404.8|15403.3|41
1651251520000|2022-04-29 16:58:40|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|24
1651251530000|2022-04-29 16:58:50|||||||||3
1651251540000|2022-04-29 16:59:00|15406.8|15405.3|15406.8|15404.3|15406.8|15405.3|15405.8|15404.3|13
1651251550000|2022-04-29 16:59:10|15405.8||15405.8||15405.8||15405.8||0
1651251560000|2022-04-29 16:59:20|||||||||11
1651251580000|2022-04-29 16:59:40|||||||||5
1651251590000|2022-04-29 16:59:50|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|5
1651251600000|2022-04-29 17:00:00|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|15405.8|15403.3|11
1651251610000|2022-04-29 17:00:10|15405.5|15403.3|15405.8|15404.3|15406.1|15404.3|15405.5|15403.3|9
1651251620000|2022-04-29 17:00:20|15405.4|15403.9|15404.8|15403.3|15405.4|15403.9|15404.8|15403.3|2
1651251630000|2022-04-29 17:00:30|15405.8|15404.3|15404.8|15403.3|15405.8|15404.3|15404.8|15403.3|5
1651251650000|2022-04-29 17:00:50|15405.8|15404.3|15404.8|15403.3|15405.8|15404.3|15404.8|15403|2
1651251690000|2022-04-29 17:01:30|||||||||26
1651251700000|2022-04-29 17:01:40|||||||||55
1651251710000|2022-04-29 17:01:50|||||||||2
1651251720000|2022-04-29 17:02:00|15405.8|15404.3|15404.8|15403.3|15405.8|15404.3|15404.8|15403.3|74
1651251730000|2022-04-29 17:02:10|||||||||8
1651251740000|2022-04-29 17:02:20|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|3
1651251750000|2022-04-29 17:02:30|15405.5|15404|15404.8|15403.3|15405.8|15404|15404.8|15403.3|19
1651251760000|2022-04-29 17:02:40|||||||||6
1651251770000|2022-04-29 17:02:50|15405.1|15402.6|15405.1|15402.6|15405.1|15403.3|15404.8|15402.6|6
1651251780000|2022-04-29 17:03:00|15404.8|15402.3|15404.8|15403.3|15404.8|15403.3|15404.8|15402.3|0
1651251790000|2022-04-29 17:03:10|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|29
1651251800000|2022-04-29 17:03:20|||||||||1
1651251810000|2022-04-29 17:03:30|15403.8|15402.3|15404.8|15403.3|15404.8|15403.3|15403.8|15402.3|11
1651251820000|2022-04-29 17:03:40|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|15405.8|15404.3|43
1651251830000|2022-04-29 17:03:50|||||||||18
1651251840000|2022-04-29 17:04:00|15405.1|15403.3|15405.8|15404.3|15405.8|15404.3|15404.8|15403.3|20
1651251850000|2022-04-29 17:04:10|15406.8|15405.3|15406.8|15405.3|15406.8|15405.3|15406.8|15405.3|7
1651251860000|2022-04-29 17:04:20|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|15407.8|15406.3|5
1651251870000|2022-04-29 17:04:30|15406.8|15405.3|15406.8|15405.3|15406.8|15405.3|15406.8|15405.3|6
1651251880000|2022-04-29 17:04:40|||||||||15
1651251890000|2022-04-29 17:04:50|15406.2|15404.7|15406.8|15405.3|15406.8|15405.3|15405.8|15404.3|2
1651251900000|2022-04-29 17:05:00|15406.5|15405|15405.8|15404.3|15406.5|15405|15405.8|15404.3|4
1651251920000|2022-04-29 17:05:20|||||||||2
1651251930000|2022-04-29 17:05:30|||||||||1
1651251940000|2022-04-29 17:05:40|||||||||3
1651251950000|2022-04-29 17:05:50|15405.5|15403.3|15405.8|15404.3|15405.8|15404.3|15405.5|15403.3|6
1651251960000|2022-04-29 17:06:00|15405.2|15403.7|15404.8|15403.3|15405.2|15403.7|15404.8|15403.3|1
1651251970000|2022-04-29 17:06:10|15403.8|15402.3|15404.8|15403.3|15404.8|15403.3|15403.8|15402.3|7
1651251980000|2022-04-29 17:06:20|15405.1|15402.6|15403.8|15402.3|15405.1|15402.6|15403.8|15402.3|2
1651251990000|2022-04-29 17:06:30|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|3
1651252000000|2022-04-29 17:06:40|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|1
1651252010000|2022-04-29 17:06:50|15404.4|15402.9|15404.8|15403.3|15404.8|15403.3|15404.4|15402.9|3
1651252020000|2022-04-29 17:07:00|15403.8|15402.3|15404.8|15403.3|15404.8|15403.3|15403.8|15402|6
1651252030000|2022-04-29 17:07:10|||||||||6
1651252040000|2022-04-29 17:07:20|15405.4|15403.9|15404.8|15403.3|15405.8|15404.3|15404.8|15403.3|37
1651252060000|2022-04-29 17:07:40|||||||||1
1651252070000|2022-04-29 17:07:50|||||||||16
1651252080000|2022-04-29 17:08:00|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|31
1651252090000|2022-04-29 17:08:10|15404.8|15402.6|15404.8|15403.3|15405.1|15403.3|15404.8|15402.3|2
1651252100000|2022-04-29 17:08:20|15403.8|15402.3|15403.8|15402.3|15404.8|15402.3|15403.8|15402.3|13
1651252110000|2022-04-29 17:08:30|15404.8|15403.3|15404.8|15402.3|15404.8|15403.3|15404.5|15402.3|10
1651252120000|2022-04-29 17:08:40||15403.3||15403.3||15403.3||15402.3|0
1651252130000|2022-04-29 17:08:50|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|1
1651252160000|2022-04-29 17:09:20|||||||||34
1651252170000|2022-04-29 17:09:30|15404.8|15403.3|15403.8|15402.3|15404.8|15403.3|15403.8|15402.3|10
1651252180000|2022-04-29 17:09:40|15404.8|15403.3|15404.8|15402.3|15404.8|15403.3|15404.8|15402.3|11
1651252190000|2022-04-29 17:09:50|15404.1|15402.6|15403.8|15402.3|15404.1|15402.6|15403.8|15402.3|0
1651252200000|2022-04-29 17:10:00|15403.1|15401.6|15402.8|15401.3|15403.1|15401.6|15402.8|15401.3|33
1651252210000|2022-04-29 17:10:10|15402.1|15400.6|15401.8|15400.3|15402.1|15400.6|15401.8|15400.3|3
1651252220000|2022-04-29 17:10:20|15401.5|15400|15401.8|15400.3|15401.8|15400.3|15401.5|15400|10
1651252240000|2022-04-29 17:10:40|||||||||13
1651252250000|2022-04-29 17:10:50|15402.8|15401|15402.8|15401.3|15403.8|15402.3|15402.5|15401|26
1651252260000|2022-04-29 17:11:00|15403.8||15403.8||15403.8||15403.8||1
1651252270000|2022-04-29 17:11:10||15402.3||15402.3||15402.3||15402.3|1
1651252280000|2022-04-29 17:11:20|15402.8|15401.3|15402.8|15401.3|15402.8|15401.3|15402.8|15401.3|13
1651252290000|2022-04-29 17:11:30|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|3
1651252310000|2022-04-29 17:11:50|||||||||10
1651252320000|2022-04-29 17:12:00|15402.8|15401.3|15402.8|15401.3|15402.8|15401.3|15402.8|15401.3|3
1651252330000|2022-04-29 17:12:10|15403.1|15401.6|15403.8|15402.3|15403.8|15402.3|15403.1|15401.6|7
1651252340000|2022-04-29 17:12:20||15401.3||15401.3||15401.3||15401.3|9
1651252350000|2022-04-29 17:12:30|15402.8||15402.8||15402.8||15402.8||0
1651252360000|2022-04-29 17:12:40|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|15403.8|15402.3|9
1651252370000|2022-04-29 17:12:50|15403.5|15402|15403.8|15402.3|15403.8|15402.3|15403.2|15401.3|7
1651252380000|2022-04-29 17:13:00|15404.8|15403.3|15403.8|15402.3|15404.8|15403.3|15403.8|15402|23
1651252390000|2022-04-29 17:13:10|||||||||1
1651252410000|2022-04-29 17:13:30|||||||||5
1651252420000|2022-04-29 17:13:40|||||||||7
1651252430000|2022-04-29 17:13:50|||||||||10
1651252440000|2022-04-29 17:14:00|15403.1|15401.6|15404.8|15403.3|15405.1|15403.3|15403.1|15401.6|34
1651252450000|2022-04-29 17:14:10|15403.8|15402.3|15403.8|15402.3|15404.8|15403.3|15403.8|15402.3|10
1651252460000|2022-04-29 17:14:20|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|19
1651252480000|2022-04-29 17:14:40|15404.1|15402.6|15403.8|15402.3|15404.1|15402.6|15403.8|15402.3|13
1651252500000|2022-04-29 17:15:00|15403.1|15401.6|15401.8|15400.3|15403.1|15401.6|15401.8|15400|12
1651252510000|2022-04-29 17:15:10|15402.8|15400|15402.8|15400.3|15402.8|15400.3|15401.8|15400|1
1651252520000|2022-04-29 17:15:20|15402.1|15400.6|15402.8|15401.3|15402.8|15401.3|15401.8|15400.3|0
1651252530000|2022-04-29 17:15:30||15400.3||15401.3||15401.3||15400.3|21
1651252540000|2022-04-29 17:15:40|||||||||10
1651252560000|2022-04-29 17:16:00|||||||||41
1651252570000|2022-04-29 17:16:10|||||||||133
1651252590000|2022-04-29 17:16:30|||||||||17
1651252600000|2022-04-29 17:16:40|||||||||10
1651252620000|2022-04-29 17:17:00|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|48
1651252640000|2022-04-29 17:17:20|15402.4|15400.9|15402.8|15400.3|15403.1|15400.9|15402.4|15400.3|4
1651252650000|2022-04-29 17:17:30|15402.4|15401.3|15402.8|15401.3|15402.8|15401.3|15401.8|15400.3|7
1651252660000|2022-04-29 17:17:40|||||||||2
1651252670000|2022-04-29 17:17:50|15403.8|15402.3|15402.8|15401.3|15403.8|15402.3|15402.8|15401.3|22
1651252680000|2022-04-29 17:18:00|15403.8|15401|15402.8|15401.3|15403.8|15401.3|15402.8|15401|1
1651252720000|2022-04-29 17:18:40|||||||||1
1651252740000|2022-04-29 17:19:00|||||||||23
1651252750000|2022-04-29 17:19:10|||||||||35
1651252760000|2022-04-29 17:19:20|||||||||24
1651252770000|2022-04-29 17:19:30|||||||||37
1651252780000|2022-04-29 17:19:40|15403.4|15401.9|15403.8|15401.3|15403.8|15401.9|15403.4|15401.3|8
1651252790000|2022-04-29 17:19:50||15402.3||15402.3||15402.3||15402.3|0
1651252800000|2022-04-29 17:20:00|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15404.4|15402.9|19
1651252850000|2022-04-29 17:20:50|||||||||5
1651252860000|2022-04-29 17:21:00|15403.8|15402.3|15402.8|15401.3|15403.8|15402.3|15402.8|15401.3|43
1651252870000|2022-04-29 17:21:10|15403.8|15401.6|15403.8|15402.3|15403.8|15402.3|15403.1|15401.1|2
1651252880000|2022-04-29 17:21:20|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|15404.8|15403.3|4
1651252890000|2022-04-29 17:21:30|15404.5|15402.3|15403.8|15402.3|15404.5|15402.3|15403.8|15402|1
1651252900000|2022-04-29 17:21:40|15404.1|15402.6|15404.8|15403.3|15404.8|15403.3|15404.1|15402.6|8
1651252910000|2022-04-29 17:21:50|15403.6|15402.1|15403.8|15402.3|15403.8|15402.3|15402.8|15401.3|89
1651252920000|2022-04-29 17:22:00|||||||||1
1651252940000|2022-04-29 17:22:20|||||||||7
1651252960000|2022-04-29 17:22:40|15403.1|15401.6|15403.8|15402.3|15405.1|15403.3|15403.1|15401.6|39
1651252970000|2022-04-29 17:22:50|15404.8|15403.3|15403.8|15402.3|15404.8|15403.3|15403.8|15402.3|88
1651252980000|2022-04-29 17:23:00|15404.8||15404.8||15404.8||15404.8||1
1651252990000|2022-04-29 17:23:10||15403.3||15403.3||15403.3||15403.3|5
1651253000000|2022-04-29 17:23:20|15405.5|15403|15404.8|15403.3|15405.5|15403.5|15404.8|15403|18
1651253010000|2022-04-29 17:23:30|15403.8|15402.3|15404.8|15403.3|15404.8|15403.3|15403.8|15402.3|19
1651253020000|2022-04-29 17:23:40|||||||||2
1651253070000|2022-04-29 17:24:30|||||||||16
1651253080000|2022-04-29 17:24:40|||||||||17
1651253090000|2022-04-29 17:24:50|||||||||10
1651253110000|2022-04-29 17:25:10|15403.8|15402.3|15402.8|15401.3|15403.8|15402.3|15402.8|15401.3|34
1651253170000|2022-04-29 17:26:10|15403.8|15402|15403.8|15402.3|15403.8|15402.3|15403.5|15402|4
1651253180000|2022-04-29 17:26:20|15404.1|15401.3|15403.8|15402.3|15404.1|15402.3|15403.8|15401.3|2
1651253190000|2022-04-29 17:26:30|15404.1|15401.3|15402.8|15401.3|15404.1|15402.3|15402.8|15401.3|3
1651253200000|2022-04-29 17:26:40|15403.8|15402.3|15403.4|15401.9|15403.8|15402.3|15402.8|15401.3|5
1651253210000|2022-04-29 17:26:50|15403.1|15401.6|15402.4|15400.9|15403.1|15401.6|15402.4|15400.9|3
1651253220000|2022-04-29 17:27:00|15402.7|15401.2|15404.4|15402.9|15404.4|15402.9|15402.7|15401.2|11
1651253230000|2022-04-29 17:27:10|||||||||2
1651253250000|2022-04-29 17:27:30||15401.9||15402.9||15402.9||15401.9|1
1651253310000|2022-04-29 17:28:30|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|27
1651253330000|2022-04-29 17:28:50|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|8
1651253340000|2022-04-29 17:29:00|15405.7|15402.9|15404.4|15402.9|15405.7|15403.9|15404.4|15402.9|1
1651253360000|2022-04-29 17:29:20|15404.1|15401.9|15404.4|15402.9|15404.4|15402.9|15404.1|15401.9|3
1651253370000|2022-04-29 17:29:30|15404.7|15402.2|15404.4|15402.9|15404.7|15402.9|15404.4|15402.2|0
1651253400000|2022-04-29 17:30:00|15403.9|15402.4|15403.4|15401.9|15403.9|15402.4|15403.4|15401.9|1
1651253430000|2022-04-29 17:30:30|||||||||6
1651253470000|2022-04-29 17:31:10|15404.4|15401.2|15402.4|15400.9|15404.4|15401.9|15402.4|15400.9|35
1651253490000|2022-04-29 17:31:30|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|13
1651253510000|2022-04-29 17:31:50|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|22
1651253520000|2022-04-29 17:32:00|||||||||4
1651253530000|2022-04-29 17:32:10|15403.8|15402.3|15403.4|15401.9|15404.4|15402.9|15403.4|15401.9|20
1651253550000|2022-04-29 17:32:30|||||||||1
1651253560000|2022-04-29 17:32:40|15402.9|15401.4|15403.4|15401.9|15403.4|15401.9|15402.9|15401.4|26
1651253600000|2022-04-29 17:33:20|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.1|15402.6|3
1651253610000|2022-04-29 17:33:30|15405.4||15405.4||15405.4||15405.4||1
1651253630000|2022-04-29 17:33:50|15404.4|15401.9|15404.4|15401.9|15404.4|15401.9|15404.4|15401.9|1
1651253640000|2022-04-29 17:34:00|15404.1|15402.6|15404.4|15402.9|15404.4|15402.9|15404.1|15402.6|1
1651253660000|2022-04-29 17:34:20|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|5
1651253670000|2022-04-29 17:34:30|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|3
1651253680000|2022-04-29 17:34:40|15404.8|15403.3|15405.7|15403.2|15405.7|15403.4|15404.4|15402.9|9
1651253690000|2022-04-29 17:34:50|15405.1|15403.6|15405.4|15403.9|15405.7|15403.9|15405.1|15402.9|0
1651253700000|2022-04-29 17:35:00|15404.8|15403.3|15405.4|15403.9|15405.4|15403.9|15404.4|15402.9|14
1651253710000|2022-04-29 17:35:10|15404.7|15403.2|15405.4|15403.9|15405.4|15403.9|15404.7|15403.2|16
1651253730000|2022-04-29 17:35:30|15406.1|15404.6|15405.4|15403.9|15406.1|15404.6|15405.4|15403.9|9
1651253750000|2022-04-29 17:35:50|||||||||2
1651253760000|2022-04-29 17:36:00|||||||||1
1651253770000|2022-04-29 17:36:10|15404.7|15403.2|15403.7|15402.2|15404.7|15403.2|15403.7|15402.2|25
1651253780000|2022-04-29 17:36:20|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|19
1651253810000|2022-04-29 17:36:50|||||||||10
1651253880000|2022-04-29 17:38:00|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|3
1651253890000|2022-04-29 17:38:10|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|1
1651253900000|2022-04-29 17:38:20|15403.8|15402.3|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|4
1651253910000|2022-04-29 17:38:30|15403.7|15401.9|15404.4|15401.9|15404.4|15402.9|15403.4|15401.9|11
1651253920000|2022-04-29 17:38:40|15403.7|15402.2|15403.4|15401.9|15403.7|15402.2|15403.4|15401.9|3
1651253970000|2022-04-29 17:39:30|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|9
1651253980000|2022-04-29 17:39:40|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|4
1651254000000|2022-04-29 17:40:00|||||||||2
1651254060000|2022-04-29 17:41:00|||||||||6
1651254110000|2022-04-29 17:41:50|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|67
1651254120000|2022-04-29 17:42:00|15405.7|15404.2|15405.4|15403.9|15405.7|15404.2|15405.4|15403.9|10
1651254130000|2022-04-29 17:42:10|||||||||2
1651254150000|2022-04-29 17:42:30|15405.7|15403.2|15405.4|15403.9|15405.7|15403.9|15405.4|15403.2|4
1651254170000|2022-04-29 17:42:50|||||||||10
1651254190000|2022-04-29 17:43:10|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|16
1651254200000|2022-04-29 17:43:20|15407.4|15405.2|15407.4|15404.9|15407.4|15405.2|15406.4|15404.9|19
1651254210000|2022-04-29 17:43:30|15406.7|15405.2|15406.4|15404.9|15406.7|15405.2|15406.4|15404.9|0
1651254250000|2022-04-29 17:44:10|15407.4|15405.6|15407.4|15405.9|15407.4|15405.9|15406.4|15405.6|4
1651254260000|2022-04-29 17:44:20|15408.4|15406.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|45
1651254300000|2022-04-29 17:45:00|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|11
1651254320000|2022-04-29 17:45:20|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|7
1651254330000|2022-04-29 17:45:30|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|1
1651254350000|2022-04-29 17:45:50|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|2
1651254360000|2022-04-29 17:46:00|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|5
1651254370000|2022-04-29 17:46:10|15406.9|15405.4|15407.4|15404.9|15407.7|15405.4|15406.9|15404.9|1
1651254380000|2022-04-29 17:46:20|15407.7|15405.2|15407.4|15405.9|15407.7|15405.9|15407.1|15404.9|0
1651254410000|2022-04-29 17:46:50|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|4
1651254430000|2022-04-29 17:47:10|||||||||4
1651254440000|2022-04-29 17:47:20|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|17
1651254460000|2022-04-29 17:47:40|15408.4|15406.9|15408.4|15406.9|15409.4|15407.4|15408.4|15406.9|19
1651254470000|2022-04-29 17:47:50|15409.4|15407.2|15408.4|15406.9|15409.4|15407.2|15408.4|15406.9|5
1651254480000|2022-04-29 17:48:00|||||||||8
1651254540000|2022-04-29 17:49:00|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|22
1651254550000|2022-04-29 17:49:10|||||||||3
1651254560000|2022-04-29 17:49:20|15407.7|15405.2|15407.7|15405.2|15407.7|15405.2|15407.7|15405.2|1
1651254570000|2022-04-29 17:49:30|15406.9|15405.4|15407.4|15405.9|15407.7|15405.9|15406.4|15404.9|5
1651254590000|2022-04-29 17:49:50|||||||||6
1651254600000|2022-04-29 17:50:00|15406.7|15405.2|15407.7|15405.2|15407.7|15405.2|15406.7|15405.2|26
1651254610000|2022-04-29 17:50:10|15406.7|15404.9|15406.4|15404.9|15406.7|15404.9|15406.4|15403.9|0
1651254680000|2022-04-29 17:51:20|15407.4|15405.9|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|28
1651254690000|2022-04-29 17:51:30|15407.1|15404.6|15406.4|15404.9|15407.1|15405.2|15406.4|15404.6|10
1651254700000|2022-04-29 17:51:40|||||||||2
1651254710000|2022-04-29 17:51:50|15406.7|15403.9|15406.4|15403.9|15406.7|15404.2|15405.7|15403.9|16
1651254720000|2022-04-29 17:52:00|15406.1|15404.6|15406.4|15404.9|15406.4|15404.9|15406.1|15404.6|0
1651254740000|2022-04-29 17:52:20|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|12
1651254750000|2022-04-29 17:52:30|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|4
1651254790000|2022-04-29 17:53:10|||||||||1
1651254820000|2022-04-29 17:53:40|15405.8|15404.3|15405.4|15403.9|15405.8|15404.3|15405.4|15403.9|20
1651254830000|2022-04-29 17:53:50|15406.4|15404.9|15406.4|15403.9|15406.4|15404.9|15406.4|15403.9|6
1651254840000|2022-04-29 17:54:00|15406.1|15404.6|15405.4|15403.9|15406.4|15404.9|15405.4|15403.9|16
1651254850000|2022-04-29 17:54:10|15405.9|15404.4|15406.4|15404.9|15406.4|15404.9|15405.9|15404.4|8
1651254870000|2022-04-29 17:54:30|||||||||19
1651254930000|2022-04-29 17:55:30|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|25
1651254940000|2022-04-29 17:55:40|15404.7|15403.2|15404.4|15402.9|15404.7|15403.2|15404.4|15402.9|4
1651254950000|2022-04-29 17:55:50|||||||||1
1651254960000|2022-04-29 17:56:00|||||||||33
1651254970000|2022-04-29 17:56:10|||||||||14
1651254980000|2022-04-29 17:56:20|||||||||1
1651255000000|2022-04-29 17:56:40|15403.7|15402.2|15403.4|15401.9|15403.7|15402.2|15403.4|15401.9|1
1651255010000|2022-04-29 17:56:50|||||||||21
1651255020000|2022-04-29 17:57:00|15403.7|15401.2|15403.7|15401.2|15403.7|15401.2|15403.7|15401.2|23
1651255030000|2022-04-29 17:57:10|15403.4|15400.9|15403.4|15401.9|15403.4|15401.9|15403.1|15400.9|9
1651255040000|2022-04-29 17:57:20|||||||||9
1651255050000|2022-04-29 17:57:30|15404.1|15401.6|15404.4|15401.9|15404.4|15401.9|15404.1|15401.6|4
1651255060000|2022-04-29 17:57:40||15402.9||15402.9||15402.9||15402.9|2
1651255080000|2022-04-29 17:58:00|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|11
1651255120000|2022-04-29 17:58:40|15404.4|15402.9|15404.4|15401.9|15405.4|15403.9|15404.4|15401.9|24
1651255130000|2022-04-29 17:58:50||15402.9||15402.9||15402.9||15402.9|0
1651255140000|2022-04-29 17:59:00|15403.4|15401.9|15404.4|15401.9|15404.4|15401.9|15403.4|15401.6|4
1651255150000|2022-04-29 17:59:10|15405.4|15402.9|15405.4|15403.9|15405.7|15403.9|15405.1|15402.9|1
1651255180000|2022-04-29 17:59:40|15404.4|15402.9|15405.4|15403.9|15405.4|15403.9|15404.1|15401.9|12
1651255190000|2022-04-29 17:59:50|15405.1|15403.6|15404.4|15402.9|15405.4|15403.6|15404.4|15402.6|3
1651255200000|2022-04-29 18:00:00|15405.4|15402.6|15404.4|15401.9|15405.4|15402.9|15404.4|15401.9|16
1651255210000|2022-04-29 18:00:10|15405.4|15402.9|15404.4|15402.9|15405.4|15403.2|15404.4|15402.9|4
1651255230000|2022-04-29 18:00:30|15405.4|15403.9|15405.4|15402.9|15405.9|15403.9|15405.4|15402.9|0
1651255240000|2022-04-29 18:00:40|15404.4|15402.6|15405.4|15402.9|15405.4|15402.9|15404.4|15402.6|0
1651255250000|2022-04-29 18:00:50|15405.1|15403.6|15404.4|15402.9|15405.4|15403.6|15404.4|15402.9|0
1651255260000|2022-04-29 18:01:00|||||||||10
1651255270000|2022-04-29 18:01:10|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15404.4|15402.6|22
1651255280000|2022-04-29 18:01:20|||||||||4
1651255320000|2022-04-29 18:02:00|15406|15404.5|15405.4|15403.9|15406|15404.5|15405.4|15403.9|74
1651255330000|2022-04-29 18:02:10|15406|15404.5|15406.4|15404.9|15406.4|15404.9|15406|15404.5|77
1651255340000|2022-04-29 18:02:20|15407.4|15405.5|15407.4|15404.9|15407.4|15405.9|15406.4|15404.9|12
1651255350000|2022-04-29 18:02:30|15407.7|15405.2|15407.4|15405.9|15407.7|15405.9|15406.4|15404.9|6
1651255400000|2022-04-29 18:03:20|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|17
1651255410000|2022-04-29 18:03:30|15409|15407.5|15409.4|15407.9|15409.4|15407.9|15409|15407.5|3
1651255420000|2022-04-29 18:03:40|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|9
1651255440000|2022-04-29 18:04:00|15408.7|15407.2|15409.4|15407.9|15409.4|15407.9|15408.7|15407.2|6
1651255460000|2022-04-29 18:04:20|15410.4||15410.4||15410.4||15410.4||3
1651255470000|2022-04-29 18:04:30|15409.7|15408.2|15410.4|15407.9|15410.4|15408.2|15409.7|15407.7|3
1651255490000|2022-04-29 18:04:50|15409.4|15408.4|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|15
1651255500000|2022-04-29 18:05:00|15409.4|15407.9|15409.4|15407.9|15410.4|15408.2|15409.4|15407.6|12
1651255510000|2022-04-29 18:05:10|||||||||1
1651255520000|2022-04-29 18:05:20|15408.4|15406.9|15409.4|15406.9|15409.4|15406.9|15408.4|15406.9|19
1651255530000|2022-04-29 18:05:30|15408.4||15409.4||15409.4||15408.4||1
1651255540000|2022-04-29 18:05:40|15408.4||15409.4||15409.4||15408.4||1
1651255550000|2022-04-29 18:05:50|15408.4|15407.9|15409.4|15407.9|15409.4|15407.9|15408.4|15407.9|35
1651255560000|2022-04-29 18:06:00|||||||||3
1651255580000|2022-04-29 18:06:20|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|7
1651255590000|2022-04-29 18:06:30|||||||||3
1651255620000|2022-04-29 18:07:00|15408.7|15406.2|15407.4|15405.9|15408.7|15406.2|15407.4|15405.9|4
1651255630000|2022-04-29 18:07:10|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|3
1651255650000|2022-04-29 18:07:30|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|28
1651255670000|2022-04-29 18:07:50|15409.7|15408.2|15409.4|15407.9|15410.4|15408.2|15409.4|15407.9|0
1651255680000|2022-04-29 18:08:00|15410.4|15409.9|15412|15410.5|15412|15410.5|15409.4|15409.9|147
1651255700000|2022-04-29 18:08:20|||||||||4
1651255710000|2022-04-29 18:08:30|||||||||4
1651255720000|2022-04-29 18:08:40|||||||||2
1651255730000|2022-04-29 18:08:50|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|1
1651255740000|2022-04-29 18:09:00|15410|15408.5|15409.4|15407.9|15410|15408.5|15409.4|15407.9|19
1651255760000|2022-04-29 18:09:20|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|11
1651255790000|2022-04-29 18:09:50|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15408.8|15406.9|43
1651255800000|2022-04-29 18:10:00|15409.7|15407.2|15409.4|15407.9|15409.7|15407.9|15409.1|15407.2|1
1651255820000|2022-04-29 18:10:20|15409.1|15406.9|15409.4|15407.9|15409.4|15407.9|15409.1|15406.9|1
1651255830000|2022-04-29 18:10:30|15409.8|15408.3|15410.4|15408.9|15410.4|15408.9|15409.8|15407.9|10
1651255840000|2022-04-29 18:10:40|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|3
1651255850000|2022-04-29 18:10:50|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|10
1651255860000|2022-04-29 18:11:00||15407.9||15408.9||15408.9||15407.9|3
1651255870000|2022-04-29 18:11:10|15410.7|15408.2|15409.4|15407.9|15410.7|15408.2|15408.4|15406.9|3
1651255880000|2022-04-29 18:11:20|15408.4|15406.9|15409.4|15406.9|15409.4|15406.9|15408.4|15406.9|5
1651255890000|2022-04-29 18:11:30|15409.7|15407.9|15408.4|15406.9|15409.7|15407.9|15408.4|15406.9|1
1651255900000|2022-04-29 18:11:40|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|9
1651255910000|2022-04-29 18:11:50||15406.9||15406.9||15406.9||15406.9|1
1651255920000|2022-04-29 18:12:00|15408.4|15407.9|15408.4|15406.9|15408.4|15407.9|15408.4|15406.9|0
1651255940000|2022-04-29 18:12:20|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|5
1651255950000|2022-04-29 18:12:30|||||||||1
1651255970000|2022-04-29 18:12:50|||||||||2
1651255980000|2022-04-29 18:13:00|15408.4|15406.9|15408.4|15406.9|15409.4|15406.9|15408.4|15406.9|1
1651256030000|2022-04-29 18:13:50|15408.7|15406.2|15407.4|15405.9|15408.7|15406.2|15407.4|15405.9|1
1651256040000|2022-04-29 18:14:00|||||||||2
1651256050000|2022-04-29 18:14:10|15408|15406.5|15408.4|15406.9|15408.4|15406.9|15408|15406.5|6
1651256070000|2022-04-29 18:14:30|15408.7|15407.2|15409.4|15406.9|15409.4|15407.2|15408.7|15406.9|28
1651256080000|2022-04-29 18:14:40|15408.7|15407.2|15407.4|15405.9|15408.7|15407.2|15407.4|15405.9|8
1651256090000|2022-04-29 18:14:50|15408.1|15405.6|15408.4|15406.9|15408.4|15406.9|15408.1|15405.6|0
1651256100000|2022-04-29 18:15:00|||||||||8
1651256110000|2022-04-29 18:15:10|15409.4|15407.9|15410.4|15407.9|15410.4|15407.9|15409.4|15407.9|17
1651256120000|2022-04-29 18:15:20|15409.4||15409.4||15410.4||15409.4||0
1651256130000|2022-04-29 18:15:30|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|1
1651256150000|2022-04-29 18:15:50|15409.7|15407.9|15410.4|15407.9|15410.4|15408.3|15409.4|15407.9|7
1651256160000|2022-04-29 18:16:00||15408.9||15408.9||15408.9||15408.9|3
1651256170000|2022-04-29 18:16:10|||||||||2
1651256200000|2022-04-29 18:16:40|||||||||1
1651256210000|2022-04-29 18:16:50|15410.8|15409.3|15412|15410.5|15412|15410.5|15410.8|15409.3|10
1651256220000|2022-04-29 18:17:00|15411.7|15409.2|15412|15410.5|15412|15410.5|15411.7|15409.2|4
1651256230000|2022-04-29 18:17:10|||||||||14
1651256240000|2022-04-29 18:17:20|15412.2|15410.7|15413|15411.5|15413|15411.5|15412|15410.2|6
1651256250000|2022-04-29 18:17:30|15414|15412.5|15414|15412.5|15414|15412.5|15414|15412.5|113
1651256270000|2022-04-29 18:17:50|||||||||6
1651256280000|2022-04-29 18:18:00|15415|15413.5|15415|15412.5|15415.2|15413.5|15414|15412.5|14
1651256300000|2022-04-29 18:18:20|15414.7|15413.5|15415|15413.5|15415|15413.5|15414.7|15412.5|5
1651256310000|2022-04-29 18:18:30|||||||||16
1651256320000|2022-04-29 18:18:40|15416|15414.5|15416|15414.5|15416|15414.5|15416|15413.5|163
1651256330000|2022-04-29 18:18:50|15415|15413.5|15415|15413.5|15416|15414.5|15415|15413.2|13
1651256340000|2022-04-29 18:19:00|15416|15413.7|15417|15415.5|15417|15415.5|15415|15413.2|15
1651256350000|2022-04-29 18:19:10|15416|15414.5|15417|15415.5|15417|15415.5|15416|15414.5|7
1651256360000|2022-04-29 18:19:20|15417.4|15415.9|15417|15415.5|15418|15416.5|15417|15415.5|11
1651256380000|2022-04-29 18:19:40|15416|15414.5|15415|15413.5|15416.7|15414.7|15415|15413.5|23
1651256390000|2022-04-29 18:19:50|15416|15414.2|15416|15414.5|15416|15414.5|15415.7|15414.2|1
1651256400000|2022-04-29 18:20:00|||||||||2
1651256410000|2022-04-29 18:20:10|15417|15415.5|15417|15415.5|15417|15415.5|15417|15415.5|13
1651256420000|2022-04-29 18:20:20|15418|15416.5|15418|15416.5|15418|15416.5|15418|15416.5|3
1651256430000|2022-04-29 18:20:30|15419|15417.5|15419|15416.5|15419|15417.5|15418.7|15416.5|23
1651256440000|2022-04-29 18:20:40|15418.2|15416.7|15419|15417.5|15419|15417.5|15418.2|15416.5|5
1651256450000|2022-04-29 18:20:50|15418|15416.5|15418|15416.5|15419|15416.7|15418|15416.5|92
1651256460000|2022-04-29 18:21:00|15417|15415.5|15418|15416.5|15418|15416.5|15417|15415.5|55
1651256470000|2022-04-29 18:21:10|15417.2|15415.5|15418|15415.5|15418|15416.5|15417|15415.5|9
1651256480000|2022-04-29 18:21:20|15418.5|15416.5|15419|15417.5|15419|15417.5|15418.5|15416.5|24
1651256490000|2022-04-29 18:21:30|15418|15416.5|15418|15416.5|15418|15416.5|15418|15416.5|71
1651256510000|2022-04-29 18:21:50|15417.7|15416.2|15418|15416.5|15418|15416.5|15417|15415.5|7
1651256520000|2022-04-29 18:22:00|15417.7|15416.2|15418|15415.5|15418.2|15416.2|15417.7|15415.5|15
1651256530000|2022-04-29 18:22:10||15416.5||15416.5||15416.5||15416.5|5
1651256550000|2022-04-29 18:22:30|15417.7|15415.5|15418|15416.5|15418|15416.5|15417.7|15415.5|0
1651256560000|2022-04-29 18:22:40|||||||||15
1651256570000|2022-04-29 18:22:50|15417.7|15416.2|15418|15415.5|15418|15416.5|15417|15415.2|1
1651256580000|2022-04-29 18:23:00|15417|15416.5|15417|15415.5|15417|15416.5|15417|15415.5|2
1651256590000|2022-04-29 18:23:10|15417.2|15414.7|15417.2|15414.7|15417.2|15414.7|15417.2|15414.7|3
1651256600000|2022-04-29 18:23:20|15416.2|15414.5|15416|15414.5|15416.2|15414.5|15416|15414.5|0
1651256610000|2022-04-29 18:23:30|15417||15417||15417||15417||6
1651256620000|2022-04-29 18:23:40|15416.7|15415.2|15417|15414.5|15417.2|15415.5|15416|15414.5|5
1651256630000|2022-04-29 18:23:50||15415.5||15415.5||15415.5||15415.5|0
1651256650000|2022-04-29 18:24:10|15416.7|15414.5|15417|15415.5|15417|15415.5|15416.7|15414.5|6
1651256670000|2022-04-29 18:24:30|15417.2|15415.7|15418|15416.5|15418|15416.5|15417|15415.5|25
1651256680000|2022-04-29 18:24:40|15418.2|15415.5|15417.2|15415.7|15418.2|15416.5|15417.2|15415.5|15
1651256690000|2022-04-29 18:24:50|15418|15415.5|15418|15415.5|15418|15415.7|15417|15415.5|0
1651256700000|2022-04-29 18:25:00|15418.2|15416.5|15418|15416.5|15418.2|15416.5|15418|15415.5|4
1651256710000|2022-04-29 18:25:10|15417.2|15415.5|15418.2|15415.7|15418.2|15416.5|15417.2|15415.5|2
1651256720000|2022-04-29 18:25:20|15417.7|15416.2|15418|15416.5|15418|15416.5|15417.7|15416.2|0
1651256730000|2022-04-29 18:25:30||15415.5||15416.5||15416.5||15415.5|1
1651256750000|2022-04-29 18:25:50|||||||||1
1651256760000|2022-04-29 18:26:00|||||||||51
1651256770000|2022-04-29 18:26:10|15419|15417.5|15418|15416.5|15419|15417.5|15418|15416.5|30
1651256780000|2022-04-29 18:26:20|15419||15419||15419||15419||1
1651256790000|2022-04-29 18:26:30|15418.3|15416.8|15418|15416.5|15418.3|15416.8|15418|15416.5|0
1651256800000|2022-04-29 18:26:40|15419|15417.5|15418|15416.5|15419|15417.5|15418|15416.5|13
1651256820000|2022-04-29 18:27:00|||||||||2
1651256830000|2022-04-29 18:27:10|||||||||3
1651256840000|2022-04-29 18:27:20|15418.3|15415.8|15418|15416.5|15418.3|15416.5|15417.3|15415.8|0
1651256850000|2022-04-29 18:27:30|||||||||1
1651256860000|2022-04-29 18:27:40|15419|15417.5|15418|15416.5|15419|15417.5|15418|15416.5|32
1651256870000|2022-04-29 18:27:50|15418.3|15415.8|15418|15416.5|15418.3|15416.5|15417|15415.5|30
1651256880000|2022-04-29 18:28:00|||||||||6
1651256890000|2022-04-29 18:28:10|15418.3|15415.5|15418|15416.5|15418.3|15416.5|15418|15415.5|7
1651256900000|2022-04-29 18:28:20|||||||||4
1651256910000|2022-04-29 18:28:30|||||||||5
1651256920000|2022-04-29 18:28:40|15419||15418||15419||15418||4
1651256930000|2022-04-29 18:28:50|15418.7|15417.2|15418.3|15416.8|15418.7|15417.2|15418|15416.5|23
1651256940000|2022-04-29 18:29:00|15418|15416.5|15418|15416.5|15419|15417|15418|15416.5|3
1651256960000|2022-04-29 18:29:20|||||||||1
1651256970000|2022-04-29 18:29:30|15417|15415.5|15418|15416.5|15418|15416.5|15417|15415.5|11
1651256980000|2022-04-29 18:29:40|||||||||11
1651256990000|2022-04-29 18:29:50|15419|15417.5|15418|15416.5|15419|15417.5|15418|15416.5|22
1651257000000|2022-04-29 18:30:00|15417.3|15415.5|15417|15415.5|15418|15416.5|15417|15415.5|16
1651257010000|2022-04-29 18:30:10|||||||||5
1651257030000|2022-04-29 18:30:30|15417.3|15415.8|15417|15415.5|15417.3|15415.8|15417|15415.5|11
1651257040000|2022-04-29 18:30:40|15418|15416.5|15418|15415.5|15418|15416.5|15418|15415.5|3
1651257050000|2022-04-29 18:30:50|15417|15415|15417|15415.5|15418|15416.5|15417|15415|13
1651257060000|2022-04-29 18:31:00|15417.4|15415.9|15418|15416.5|15418|15416.5|15417.4|15415.9|37
1651257090000|2022-04-29 18:31:30|||||||||1
1651257100000|2022-04-29 18:31:40|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|36
1651257110000|2022-04-29 18:31:50|15418.3|15416|15418|15416.5|15418.3|15416.5|15417|15415.5|18
1651257120000|2022-04-29 18:32:00|||||||||4
1651257140000|2022-04-29 18:32:20|||||||||3
1651257160000|2022-04-29 18:32:40|15417.5|15416|15418|15416.5|15418|15416.5|15417|15415.2|12
1651257180000|2022-04-29 18:33:00|15419|15417.5|15417|15415.5|15419|15417.5|15417|15415.5|45
1651257190000|2022-04-29 18:33:10|15416.3|15414.8|15416|15414.5|15416.3|15414.8|15416|15414.5|15
1651257210000|2022-04-29 18:33:30|15416.3|15413.8|15416|15414.5|15416.3|15414.5|15416|15413.8|8
1651257220000|2022-04-29 18:33:40|15416.3|15413.8|15415|15413.5|15416.3|15414.5|15415|15413.5|1
1651257240000|2022-04-29 18:34:00|15416|15412.8|15415|15412.5|15416|15412.8|15414|15412.5|6
1651257250000|2022-04-29 18:34:10|15414|15412.8|15414|15412.5|15415|15413.5|15414|15412.5|4
1651257260000|2022-04-29 18:34:20|15415||15415||15415||15415||3
1651257270000|2022-04-29 18:34:30|15414||15414||15414||15414||1
1651257280000|2022-04-29 18:34:40|15413.3|15411.8|15414|15412.5|15414|15412.5|15413|15411.5|4
1651257290000|2022-04-29 18:34:50|15413.5|15412|15413|15411.5|15414|15412.5|15413|15411.2|2
1651257320000|2022-04-29 18:35:20|15414|15412.5|15414|15412.5|15414|15412.5|15413|15411.5|5
1651257330000|2022-04-29 18:35:30|15413.7|15411.5|15413|15411.5|15414|15412.5|15413|15411.5|8
1651257340000|2022-04-29 18:35:40|15414|15411.8|15413|15411.5|15414|15411.8|15413|15411.2|2
1651257350000|2022-04-29 18:35:50|15414|15412.5|15413|15411.5|15414|15412.5|15413|15411.5|15
1651257360000|2022-04-29 18:36:00|15414|15411.8|15414|15412.5|15414|15412.5|15413|15411.5|12
1651257370000|2022-04-29 18:36:10|||||||||1
1651257380000|2022-04-29 18:36:20|15415|15413.5|15415|15413.5|15415|15413.5|15415|15413.5|35
1651257390000|2022-04-29 18:36:30|15416|15414.5|15415|15413.5|15416|15414.5|15415|15413.5|16
1651257400000|2022-04-29 18:36:40|15416||15416||15416||15415||0
1651257410000|2022-04-29 18:36:50|15415.7|15413.2|15415|15413.5|15415.7|15413.8|15415|15413.2|0
1651257420000|2022-04-29 18:37:00|15414.5|15413|15414|15412.5|15415|15413.5|15414|15412.5|47
1651257430000|2022-04-29 18:37:10|15415|15412.8|15414|15412.5|15415|15413.5|15414|15412.2|11
1651257440000|2022-04-29 18:37:20|||||||||1
1651257450000|2022-04-29 18:37:30|15413|15411.5|15414|15412.5|15414|15412.5|15413|15411.5|25
1651257480000|2022-04-29 18:38:00||15411.5||15412.5||15412.5||15411.5|22
1651257500000|2022-04-29 18:38:20|15413|15411.5|15413|15411.5|15413|15411.5|15413|15411.5|2
1651257510000|2022-04-29 18:38:30|15413.7|15411.2|15414.7|15413.2|15415.3|15413.5|15413.7|15411.2|84
1651257520000|2022-04-29 18:38:40|15415|15413.5|15414|15412.5|15415|15413.5|15414|15412.5|5
1651257530000|2022-04-29 18:38:50|15414.3|15411.8|15414|15411.5|15414.3|15412.5|15414|15411.5|6
1651257540000|2022-04-29 18:39:00|15414.3|15412.5|15414|15412.5|15414.3|15412.5|15413|15411.5|23
1651257550000|2022-04-29 18:39:10|15413|15411.5|15413|15411.5|15413|15411.5|15413|15411.5|1
1651257570000|2022-04-29 18:39:30|15414|15412.5|15414|15412.5|15414|15412.5|15413|15411.5|13
1651257580000|2022-04-29 18:39:40|15415|15413.5|15415|15413.5|15415|15413.5|15415|15413.5|1
1651257590000|2022-04-29 18:39:50|15416|15413.8|15416|15413.5|15416|15413.8|15415.3|15413.2|10
1651257600000|2022-04-29 18:40:00|15415.3|15413.8|15415|15413.5|15415.3|15413.8|15415|15413.5|2
1651257610000|2022-04-29 18:40:10|||||||||2
1651257620000|2022-04-29 18:40:20|15416|15414.5|15416|15414.5|15416|15414.5|15416|15414.5|3
1651257630000|2022-04-29 18:40:30|15417|15415.5|15417|15415.5|15417|15415.5|15417|15415.5|22
1651257640000|2022-04-29 18:40:40|15416|15414.5|15417|15415.5|15417|15415.5|15416|15414.2|4
1651257650000|2022-04-29 18:40:50|||||||||2
1651257660000|2022-04-29 18:41:00|15416.7|15414.5|15417|15414.5|15417|15415.5|15416.7|15414.5|9
1651257670000|2022-04-29 18:41:10|15416|15414.2|15415|15413.5|15417|15414.5|15415|15413.5|22
1651257690000|2022-04-29 18:41:30|||||||||2
1651257700000|2022-04-29 18:41:40|||||||||2
1651257710000|2022-04-29 18:41:50|15416|15413.2|15415|15413.5|15416|15413.8|15415|15413.2|20
1651257720000|2022-04-29 18:42:00|15416|15413.8|15415|15413.5|15416|15414.5|15415|15413.5|4
1651257730000|2022-04-29 18:42:10|||||||||1
1651257740000|2022-04-29 18:42:20|||||||||18
1651257750000|2022-04-29 18:42:30|15416|15414.5|15417|15415.5|15417|15415.5|15416|15414.5|5
1651257760000|2022-04-29 18:42:40|15416|15414.5|15417|15415.5|15418|15416.2|15416|15414.5|8
1651257780000|2022-04-29 18:43:00|15418|15416.5|15418|15416.5|15418|15416.5|15417|15415.2|20
1651257800000|2022-04-29 18:43:20|15417.5|15415.5|15418|15416.5|15418|15416.5|15417.5|15415.5|6
1651257810000|2022-04-29 18:43:30|||||||||1
1651257820000|2022-04-29 18:43:40|||||||||1
1651257830000|2022-04-29 18:43:50|15417.3|15415.5|15418|15416.5|15418|15416.5|15417.3|15415.5|6
1651257840000|2022-04-29 18:44:00|15417|15415.5|15418|15416.5|15418.3|15416.5|15417|15415.5|7
1651257850000|2022-04-29 18:44:10|15419||15418||15419||15418||14
1651257860000|2022-04-29 18:44:20|||||||||5
1651257870000|2022-04-29 18:44:30|15419|15417.5|15419|15417.5|15419|15417.5|15419|15417.5|37
1651257880000|2022-04-29 18:44:40|15420|15418.5|15419|15417.5|15420|15418.5|15419|15417.5|62
1651257890000|2022-04-29 18:44:50|15420|15418.5|15420|15418.5|15420|15418.5|15420|15418.5|34
1651257900000|2022-04-29 18:45:00|15419.7|15418.2|15420|15418.5|15420.3|15418.5|15419|15417.5|12
1651257910000|2022-04-29 18:45:10||15417.5||15418.5||15418.5||15417.5|2
1651257920000|2022-04-29 18:45:20|15419|15417.5|15420|15418.5|15420|15418.5|15419|15417.5|1
1651257930000|2022-04-29 18:45:30|15419|15417.5|15421|15419.5|15421|15419.5|15419|15417.5|59
1651257940000|2022-04-29 18:45:40|15420|15418.5|15420|15418.5|15420|15418.5|15420|15418.5|57
1651257950000|2022-04-29 18:45:50|15421|15419.5|15421|15418.5|15421|15419.5|15421|15418.5|7
1651257960000|2022-04-29 18:46:00|15420.7|15419.2|15421|15418.5|15421|15419.5|15420|15418.2|2
1651257970000|2022-04-29 18:46:10|15420.7|15419.2|15420|15418.5|15421|15419.5|15420|15418.5|2
1651257990000|2022-04-29 18:46:30|||||||||2
1651258000000|2022-04-29 18:46:40|15420.3|15417.8|15419.3|15416.8|15420.3|15417.8|15418.3|15416.8|26
1651258010000|2022-04-29 18:46:50|15418|15416.5|15418|15416.5|15418|15416.5|15418|15416.5|0
1651258020000|2022-04-29 18:47:00|15418.3|15416.8|15419|15417.5|15419.3|15417.5|15418|15416.5|11
1651258030000|2022-04-29 18:47:10|15419.3|15417.8|15420|15417.5|15420|15418.5|15418.4|15416.9|71
1651258040000|2022-04-29 18:47:20|15419|15417.2|15419|15417.5|15420|15417.5|15419|15417.2|3
1651258050000|2022-04-29 18:47:30|15420||15420||15420||15420||13
1651258060000|2022-04-29 18:47:40||15418.5||15418.5||15418.5||15417.5|1
1651258070000|2022-04-29 18:47:50|15421|15419.5|15421|15419.5|15421|15419.5|15421|15419.5|19
1651258080000|2022-04-29 18:48:00|15420.7|15419.2|15421|15419.5|15421|15419.5|15420|15418.5|112
1651258090000|2022-04-29 18:48:10|||||||||1
1651258100000|2022-04-29 18:48:20|15420|15418.5|15420|15418.5|15420|15418.5|15420|15418.5|9
1651258110000|2022-04-29 18:48:30|15421.3|15418.8|15421|15419.5|15421.3|15419.5|15420.7|15418.5|5
1651258130000|2022-04-29 18:48:50|||||||||5
1651258140000|2022-04-29 18:49:00|15421.4|15419.9|15422|15420.5|15422|15420.5|15421.4|15419.9|138
1651258150000|2022-04-29 18:49:10|||||||||3
1651258160000|2022-04-29 18:49:20|15421|15419.5|15421|15419.5|15421.5|15420|15421|15419.5|49
1651258170000|2022-04-29 18:49:30|15420|15418.5|15419|15417.5|15421.3|15419|15419|15417.5|22
1651258180000|2022-04-29 18:49:40|15420|15417.8|15419|15417.5|15420|15418.5|15419|15417.3|3
1651258190000|2022-04-29 18:49:50|15420|15418.5|15419|15417.5|15420.5|15418.5|15419|15417.5|1
1651258200000|2022-04-29 18:50:00|15420|15416.5|15419|15417.5|15420|15417.5|15418|15416.5|11
1651258210000|2022-04-29 18:50:10||15416.5||15417.5||15417.5||15416.5|1
1651258220000|2022-04-29 18:50:20|15418|15416.5|15418|15416.5|15418.3|15416.5|15417.3|15415.8|34
1651258240000|2022-04-29 18:50:40|15418.5|15417|15419|15417.5|15419|15417.5|15418.5|15416.5|18
1651258260000|2022-04-29 18:51:00|15419.3|15416.8|15419|15417.5|15419.3|15417.5|15419|15416.8|2
1651258270000|2022-04-29 18:51:10|15419.3|15416.8|15419|15417.5|15419.3|15417.5|15419|15416.8|1
1651258300000|2022-04-29 18:51:40|15419.3|15416.8|15419|15417.5|15419.3|15417.5|15419|15416.8|8
1651258310000|2022-04-29 18:51:50|15419.3|15416.8|15419|15417.5|15419.3|15417.5|15418.3|15416.8|5
1651258320000|2022-04-29 18:52:00|15418.3|15416.8|15417|15415.5|15418.3|15416.8|15417|15415.5|12
1651258330000|2022-04-29 18:52:10|15417.3|15415.8|15416|15414.5|15417.3|15415.8|15416|15414.5|2
1651258340000|2022-04-29 18:52:20|15417|15415.5|15417|15415.5|15417|15415.5|15417|15415.5|3
1651258350000|2022-04-29 18:52:30|15416|15414.5|15416|15414.5|15416|15414.5|15416|15414.5|11
1651258380000|2022-04-29 18:53:00|15416.3|15413.8|15415|15413.5|15416.3|15413.8|15415|15413.5|14
1651258390000|2022-04-29 18:53:10|15414.3|15412.8|15414|15412.5|15414.3|15412.8|15414|15412.5|1
1651258400000|2022-04-29 18:53:20|15414.5|15413|15415|15413.5|15415|15413.5|15414.3|15412.5|5
1651258410000|2022-04-29 18:53:30|15415.3|15412.5|15415.3|15412.8|15415.3|15413.5|15415.3|15412.5|1
1651258420000|2022-04-29 18:53:40|15414|15412.5|15415|15412.5|15415|15413.5|15414|15412.5|11
1651258430000|2022-04-29 18:53:50|15415.3|15412.8|15416|15414.5|15416.3|15414.5|15415|15412.8|50
1651258440000|2022-04-29 18:54:00|15415|15413.5|15415|15412.5|15415.3|15414.5|15414|15412|16
1651258450000|2022-04-29 18:54:10|15414|15413.5|15414|15412.5|15415|15413.5|15414|15412.5|8
1651258460000|2022-04-29 18:54:20|15415|15413.5|15415|15413.5|15415|15413.5|15414|15413.5|10
1651258470000|2022-04-29 18:54:30||15412.5||15413.5||15413.5||15412.5|1
1651258480000|2022-04-29 18:54:40|15414.3|15412.5|15414|15412.5|15414.3|15412.8|15414|15412.5|0
1651258500000|2022-04-29 18:55:00|15414.3|15411.8|15413|15411.5|15414.3|15411.8|15413|15411.5|21
1651258510000|2022-04-29 18:55:10|||||||||3
1651258520000|2022-04-29 18:55:20|15413.4|15411.9|15414|15411.5|15414|15412.5|15413|15411.5|5
1651258530000|2022-04-29 18:55:30||15412.5||15412.5||15412.5||15411.5|1
1651258540000|2022-04-29 18:55:40|||||||||3
1651258550000|2022-04-29 18:55:50|15415|15413.5|15414|15412.5|15415|15413.5|15414|15412.5|34
1651258560000|2022-04-29 18:56:00|15415|15413.5|15415|15413.5|15415|15413.5|15415|15413.5|1
1651258570000|2022-04-29 18:56:10|15414.3|15412.8|15415|15412.5|15415|15412.8|15414.3|15412.5|20
1651258580000|2022-04-29 18:56:20|15414|15411.5|15413|15411.5|15414|15411.5|15413|15411.5|4
1651258590000|2022-04-29 18:56:30|15414|15412.5|15414|15412.5|15414|15412.5|15414|15412.5|3
1651258600000|2022-04-29 18:56:40|15413|15411.5|15413|15411.5|15414|15411.5|15413|15411.5|4
1651258610000|2022-04-29 18:56:50|15414|15412.5|15413.3|15411.8|15414|15412.5|15413|15411.5|19
1651258620000|2022-04-29 18:57:00|15414|15412.5|15413|15411.5|15414|15412.5|15413|15411.5|29
1651258630000|2022-04-29 18:57:10|||||||||24
1651258640000|2022-04-29 18:57:20|15412.7|15411.2|15414|15412.5|15414|15412.5|15412|15410.5|15
1651258650000|2022-04-29 18:57:30|15415|15413.5|15414.3|15412.8|15415|15413.5|15414.3|15412.5|30
1651258660000|2022-04-29 18:57:40|15415|15413.5|15415|15412.5|15415.3|15413.5|15414|15412.5|2
1651258670000|2022-04-29 18:57:50|15414|15413.5|15415|15412.5|15415|15413.5|15414|15412.5|5
1651258680000|2022-04-29 18:58:00|15414.3|15412.8|15415|15413.5|15415|15413.5|15414.3|15412.5|0
1651258690000|2022-04-29 18:58:10|15415.4|15412.5|15416|15414.5|15416|15414.5|15415|15412.5|84
1651258700000|2022-04-29 18:58:20|15415|15413.5|15415|15413.5|15415|15413.5|15415|15413.5|7
1651258710000|2022-04-29 18:58:30|15416|15412.5|15417|15415.5|15417|15415.5|15416|15412.5|16
1651258720000|2022-04-29 18:58:40|15416.3|15414.8|15417|15415.5|15417|15415.5|15416.3|15414.8|10
1651258730000|2022-04-29 18:58:50|15416|15414.5|15415.3|15413.8|15416.3|15414.5|15415.3|15413.5|11
1651258740000|2022-04-29 18:59:00|15415|15413.5|15415|15413.5|15415.6|15414.1|15414|15411.5|31
1651258750000|2022-04-29 18:59:10|15416|15414.5|15416|15414.5|15416|15414.5|15415.7|15413.2|16
1651258760000|2022-04-29 18:59:20|15416.3|15413.8|15414|15412.5|15416.3|15414.5|15414|15411.5|7
1651258770000|2022-04-29 18:59:30|15414.3|15412.8|15414|15412.5|15415|15413.5|15414|15412.2|32
1651258780000|2022-04-29 18:59:40|15415|15412.8|15413|15411.5|15415|15412.8|15413|15411.5|51
1651258790000|2022-04-29 18:59:50|15414|15411.8|15413|15411.5|15414|15412.5|15412|15410.5|56
1651258800000|2022-04-29 19:00:00|15412|15410.5|15412|15410.5|15413|15411.5|15412|15410.2|13
1651258810000|2022-04-29 19:00:10|15411.3|15409.8|15412|15410.5|15412|15410.5|15411.3|15409.8|57
1651258820000|2022-04-29 19:00:20|15413|15410.2|15412|15410.5|15413|15410.9|15411|15409.5|30
1651258830000|2022-04-29 19:00:30|15413|15411.5|15413|15411.5|15413|15411.5|15413|15411.5|1
1651258840000|2022-04-29 19:00:40|15413.3|15411.8|15414|15412.5|15414|15412.5|15413|15411.5|33
1651258850000|2022-04-29 19:00:50|15414.3|15412.8|15414|15412.5|15415|15412.8|15414|15411.8|14
1651258860000|2022-04-29 19:01:00|15413.3|15411.8|15414|15412.5|15414|15412.5|15413|15411.2|22
1651258870000|2022-04-29 19:01:10|15413.6|15412.1|15414|15412.5|15415|15412.5|15413.6|15412.1|8
1651258880000|2022-04-29 19:01:20|15413|15411.5|15413|15411.5|15413|15412.5|15413|15411.5|30
1651258890000|2022-04-29 19:01:30|15413.6|15412.1|15414|15411.5|15414|15412.5|15413|15411.2|75
1651258900000|2022-04-29 19:01:40||15412.5||15412.5||15412.5||15412.5|0
1651258910000|2022-04-29 19:01:50|15415|15413.5|15415|15413.5|15415.3|15413.5|15415|15412.5|2
1651258920000|2022-04-29 19:02:00|||||||||30
1651258930000|2022-04-29 19:02:10|15414.7|15413.2|15415|15413.5|15415|15413.5|15414.7|15412.5|1
1651258940000|2022-04-29 19:02:20|15416|15413.8|15416|15414.5|15416.3|15414.5|15416|15413.8|10
1651258950000|2022-04-29 19:02:30||15413.5||15413.5||15413.5||15413.5|0
1651258960000|2022-04-29 19:02:40|15415.3|15413.8|15414|15412.5|15416|15413.8|15414|15412.5|0
1651258970000|2022-04-29 19:02:50|15415|15413.2|15414|15412.5|15415|15413.5|15414|15412.5|2
1651258980000|2022-04-29 19:03:00|15415||15414||15415||15414||1
1651258990000|2022-04-29 19:03:10|15414.3|15412.8|15415|15413.5|15415|15413.5|15414.3|15412.5|1
1651259000000|2022-04-29 19:03:20|15415.3|15412.5|15415|15412.5|15415.3|15413.5|15414.7|15412.5|2
1651259010000|2022-04-29 19:03:30|15414.7|15413.2|15415|15413.5|15416|15414.5|15414.7|15412.5|3
1651259020000|2022-04-29 19:03:40|15416|15414.5|15416|15414.5|15416|15414.5|15415|15414.5|1
1651259030000|2022-04-29 19:03:50|15417|15415.1|15417|15415.5|15417|15415.5|15416|15415.1|6
1651259050000|2022-04-29 19:04:10|||||||||1
1651259060000|2022-04-29 19:04:20|15416|15414.5|15417|15414.5|15417|15414.8|15416|15414.5|4
1651259070000|2022-04-29 19:04:30|15416.6|15415.5|15416|15414.5|15416.6|15415.5|15416|15414.5|34
1651259080000|2022-04-29 19:04:40|15415.3|15413.8|15416|15414.5|15416|15414.5|15415.3|15413.8|23
1651259090000|2022-04-29 19:04:50|15417||15417||15417||15416||8
1651259100000|2022-04-29 19:05:00|15416|15414.2|15417|15414.5|15417|15415.5|15416|15414.2|7
1651259110000|2022-04-29 19:05:10|15416.3|15414.8|15417|15414.5|15417|15415.5|15416|15414.2|1
1651259120000|2022-04-29 19:05:20|15416|15415.5|15417|15414.5|15417|15415.5|15416|15414.5|3
1651259130000|2022-04-29 19:05:30|15417.3|15415.5|15417|15415.5|15417.3|15415.5|15416|15414.5|1
1651259140000|2022-04-29 19:05:40|15416.7|15415.2|15417|15415.5|15417|15415.5|15416.7|15414.5|0
1651259150000|2022-04-29 19:05:50|15417.7|15415.2|15417|15415.5|15418|15416.5|15417|15415.2|7
1651259160000|2022-04-29 19:06:00|15418||15418||15418||15417||12
1651259170000|2022-04-29 19:06:10|15417|15416.5|15418|15416.5|15418.3|15416.5|15417|15415.5|15
1651259180000|2022-04-29 19:06:20|15419|15416.8|15418|15416.5|15419|15416.8|15418|15416.2|3
1651259220000|2022-04-29 19:07:00||15415.5||15415.5||15415.5||15415.5|1
1651259230000|2022-04-29 19:07:10|15417.3|15415.8|15417|15415.5|15417.3|15415.8|15417|15415.5|2
1651259250000|2022-04-29 19:07:30|15417.3|15415.8|15418|15415.5|15418|15415.8|15417.3|15415.5|23
1651259260000|2022-04-29 19:07:40|15417||15417||15417||15417||0
1651259270000|2022-04-29 19:07:50|15417.3|15414.8|15416|15414.5|15417.3|15414.8|15416|15414.5|4
1651259300000|2022-04-29 19:08:20|15416.6|15415.1|15417|15415.5|15417|15415.5|15416.6|15415.1|8
1651259320000|2022-04-29 19:08:40|15418|15416.5|15418|15416.5|15418|15416.5|15418|15416.5|11
1651259330000|2022-04-29 19:08:50|15417.7|15415.5|15416|15414.5|15417.7|15416.2|15416|15414.5|6
1651259340000|2022-04-29 19:09:00|||||||||4
1651259350000|2022-04-29 19:09:10|15415.3|15413.8|15415|15413.5|15415.3|15413.8|15415|15413.5|8
1651259360000|2022-04-29 19:09:20|15416|15414.5|15415|15413.5|15416|15414.5|15415|15413.5|14
1651259370000|2022-04-29 19:09:30|15416|15413.8|15416|15413.5|15416|15413.8|15415|15413.5|1
1651259380000|2022-04-29 19:09:40|15415|15413.8|15416|15413.5|15416|15414.1|15415|15413.5|3
1651259390000|2022-04-29 19:09:50|15415||15416||15416||15415||1
1651259400000|2022-04-29 19:10:00|15415|15414.2|15416|15413.5|15416|15414.5|15415|15413.5|3
1651259420000|2022-04-29 19:10:20|15415||15415||15415||15415||0
1651259430000|2022-04-29 19:10:30|15414.3|15412.8|15413|15411.5|15414.3|15412.8|15413|15411.5|10
1651259450000|2022-04-29 19:10:50|15413.4|15411.9|15414|15411.5|15414|15412.5|15413.4|15411.5|8
1651259460000|2022-04-29 19:11:00|15413|15411.8|15414|15412.5|15414|15412.5|15413|15411.8|8
1651259480000|2022-04-29 19:11:20|||||||||1
1651259490000|2022-04-29 19:11:30|15415|15413.5|15415|15413.5|15415|15413.5|15415|15413.5|1
1651259500000|2022-04-29 19:11:40|15416|15414.5|15416|15414.5|15417|15414.8|15415.7|15413.8|4
1651259510000|2022-04-29 19:11:50|15415.3|15413.5|15415|15413.5|15416|15413.8|15415|15413.3|3
1651259520000|2022-04-29 19:12:00|15416|15412.5|15416|15413.5|15416|15414.5|15415.7|15412.5|20
1651259530000|2022-04-29 19:12:10|15415.7|15414.2|15416|15414.5|15416|15414.5|15415.7|15414.2|0
1651259540000|2022-04-29 19:12:20|15417|15415.5|15417|15415.5|15417|15415.5|15417|15415.5|9
1651259550000|2022-04-29 19:12:30|15417.3|15415.8|15418|15415.5|15418|15415.8|15417.3|15415.3|1
1651259560000|2022-04-29 19:12:40|15417.3|15415.8|15417|15415.5|15417.3|15415.8|15417|15415.5|0
1651259570000|2022-04-29 19:12:50|15417.7|15415.2|15417.7|15415.2|15417.7|15415.2|15417.7|15415.2|0
1651259580000|2022-04-29 19:13:00|15418|15415.5|15418|15415.5|15418|15416.2|15417|15415.5|1
1651259590000|2022-04-29 19:13:10|15417.3|15415.8|15418|15416.5|15418|15416.5|15417|15415.2|0
1651259600000|2022-04-29 19:13:20|||||||||1
1651259610000|2022-04-29 19:13:30|15419||15419||15419||15419||9
1651259620000|2022-04-29 19:13:40|15418|15415.5|15418|15415.5|15418|15416.5|15417|15415.2|1
1651259630000|2022-04-29 19:13:50|15418.5|15416.5|15418|15416.5|15418.5|15416.5|15418|15415.5|0
1651259640000|2022-04-29 19:14:00|15419|15417.5|15419|15417.5|15419|15417.5|15419|15417.5|26
1651259660000|2022-04-29 19:14:20|15418.4|15416.9|15419|15417.5|15419|15417.5|15418|15416.5|24
1651259680000|2022-04-29 19:14:40|||||||||4
1651259710000|2022-04-29 19:15:10|||||||||10
1651259720000|2022-04-29 19:15:20|15419.3|15417.8|15420|15418.5|15420.3|15418.5|15419|15417.5|26
1651259740000|2022-04-29 19:15:40|15419.7|15418.2|15420|15417.5|15420|15418.2|15419|15417.5|8
1651259750000|2022-04-29 19:15:50||15418.5||15418.5||15418.5||15418.5|41
1651259760000|2022-04-29 19:16:00|15419|15417.5|15419|15417.5|15419|15417.5|15419|15417.5|14
1651259780000|2022-04-29 19:16:20|||||||||1
1651259810000|2022-04-29 19:16:50|||||||||3
1651259830000|2022-04-29 19:17:10|15420||15420||15420||15420||19
1651259840000|2022-04-29 19:17:20|15419||15419||15419||15419||1
1651259860000|2022-04-29 19:17:40|||||||||7
1651259930000|2022-04-29 19:18:50|||||||||1
1651259950000|2022-04-29 19:19:10|15418.3|15416.8|15419|15417.5|15419|15417.5|15418.3|15416.8|33
1651259960000|2022-04-29 19:19:20|15419.3|15416.8|15418.7|15416.2|15419.3|15416.8|15418|15416.2|1
1651259970000|2022-04-29 19:19:30|15419|15416.5|15419|15417.5|15419|15417.5|15418|15416.5|15
1651259980000|2022-04-29 19:19:40|||||||||9
1651260000000|2022-04-29 19:20:00|15418|15416.5|15418|15416.5|15418|15416.5|15418|15416.5|55
1651260010000|2022-04-29 19:20:10|15419|15417.5|15419|15417.5|15419|15417.5|15418|15416.5|62
1651260020000|2022-04-29 19:20:20|15420||15419||15420||15419||1
1651260030000|2022-04-29 19:20:30||15416.5||15417.5||15417.5||15416.5|24
1651260040000|2022-04-29 19:20:40|15420|15418.5|15419|15417.5|15420|15418.5|15419|15417.5|22
1651260050000|2022-04-29 19:20:50|15420||15419||15420||15419||9
1651260060000|2022-04-29 19:21:00|15419.6|15418.1|15420|15417.5|15420|15418.1|15419.3|15417.5|1
1651260070000|2022-04-29 19:21:10|15419|15418.5|15419|15417.5|15419|15418.5|15419|15417.5|7
1651260080000|2022-04-29 19:21:20|||||||||8
1651260090000|2022-04-29 19:21:30|15420|15417.2|15419|15417.5|15420|15417.5|15419|15417.2|21
1651260100000|2022-04-29 19:21:40|15418|15416.5|15418|15416.5|15418|15416.5|15418|15416.5|6
1651260110000|2022-04-29 19:21:50|15417.3|15415.8|15417|15415.5|15417.3|15415.8|15417|15415.5|2
1651260120000|2022-04-29 19:22:00|15416.3|15414.8|15416|15414.5|15416.3|15414.8|15416|15414.5|2
1651260140000|2022-04-29 19:22:20|||||||||1
1651260150000|2022-04-29 19:22:30|||||||||2
1651260160000|2022-04-29 19:22:40|15417|15415.5|15417|15415.5|15417|15415.5|15417|15415.5|12
1651260170000|2022-04-29 19:22:50|15416|15414.5|15416|15414.5|15417|15414.8|15416|15414.2|6
1651260180000|2022-04-29 19:23:00|15417|15415.5|15416|15414.5|15417|15415.5|15416|15414.5|1
1651260200000|2022-04-29 19:23:20|15415.3|15413.8|15415|15413.5|15415.3|15413.8|15415|15413.5|3
1651260210000|2022-04-29 19:23:30|||||||||8
1651260260000|2022-04-29 19:24:20|||||||||1
1651260270000|2022-04-29 19:24:30|15414.3|15412.8|15412.3|15410.8|15414.3|15412.8|15412.3|15410.8|38
1651260280000|2022-04-29 19:24:40|15412|15410.5|15412|15410.5|15412|15410.5|15412|15410.5|0
1651260290000|2022-04-29 19:24:50|||||||||8
1651260300000|2022-04-29 19:25:00|15412.3|15409.8|15410.4|15408.9|15412.3|15410.6|15410.4|15408.9|20
1651260310000|2022-04-29 19:25:10|15411.7|15410.2|15410.4|15408.9|15412|15410.5|15410.4|15408.9|16
1651260320000|2022-04-29 19:25:20|15412|15410.5|15410.4|15408.9|15412.4|15410.9|15410.4|15408.9|34
1651260330000|2022-04-29 19:25:30|15411.7|15409.2|15410.4|15408.9|15412|15409.5|15410.4|15408.9|4
1651260370000|2022-04-29 19:26:10|15409.7|15408.2|15409.4|15407.9|15410.7|15408.5|15409.4|15407.9|19
1651260380000|2022-04-29 19:26:20|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|6
1651260420000|2022-04-29 19:27:00|15412|15409.5|15410.4|15408.9|15412|15409.5|15410.4|15408.9|16
1651260430000|2022-04-29 19:27:10|||||||||10
1651260470000|2022-04-29 19:27:50|||||||||1
1651260480000|2022-04-29 19:28:00|||||||||1
1651260490000|2022-04-29 19:28:10|15409.7|15408.2|15409.4|15407.9|15410.4|15408.2|15409.4|15407.9|27
1651260500000|2022-04-29 19:28:20|||||||||1
1651260510000|2022-04-29 19:28:30|||||||||4
1651260530000|2022-04-29 19:28:50|||||||||1
1651260550000|2022-04-29 19:29:10|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|12
1651260560000|2022-04-29 19:29:20|15410.7|15407.9|15410.4|15408.9|15410.7|15408.9|15410.4|15407.9|1
1651260570000|2022-04-29 19:29:30|15409.4|15407.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|0
1651260580000|2022-04-29 19:29:40|||||||||1
1651260600000|2022-04-29 19:30:00|||||||||1
1651260610000|2022-04-29 19:30:10|15410.7|15408.2|15412|15410.5|15412|15410.5|15409.7|15407.9|33
1651260620000|2022-04-29 19:30:20|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|7
1651260640000|2022-04-29 19:30:40|||||||||1
1651260650000|2022-04-29 19:30:50|15409.7|15408.2|15409.7|15408.2|15409.7|15408.2|15409.7|15408.2|5
1651260660000|2022-04-29 19:31:00|15409.4|15407.9|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|26
1651260680000|2022-04-29 19:31:20|||||||||3
1651260690000|2022-04-29 19:31:30|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|19
1651260720000|2022-04-29 19:32:00|15410.4|15408.9|15411.7|15409.2|15411.7|15409.2|15409.4|15408.9|19
1651260730000|2022-04-29 19:32:10|15411.4|15409.9|15411.7|15409.2|15412|15410.5|15411.4|15409.2|8
1651260740000|2022-04-29 19:32:20|15412|15410.5|15412|15410.5|15412|15410.5|15411.4|15409.2|0
1651260750000|2022-04-29 19:32:30|15412.4|15410.9|15413|15411.5|15413.3|15411.5|15412.4|15410.8|4
1651260760000|2022-04-29 19:32:40|15414|15412.2|15414|15411.5|15414.3|15412.5|15413.7|15411.5|10
1651260770000|2022-04-29 19:32:50|15413.7|15412.2|15414|15411.5|15414|15412.2|15413|15411.5|4
1651260780000|2022-04-29 19:33:00|15413|15410.5|15412|15410.5|15413|15410.5|15412|15410.5|7
1651260800000|2022-04-29 19:33:20|15410.4|15408.9|15411.7|15409.2|15412|15410.5|15410.4|15408.9|3
1651260810000|2022-04-29 19:33:30|15412|15410.5|15413|15410.5|15413|15410.5|15411.4|15409.2|3
1651260820000|2022-04-29 19:33:40||15411.5||15411.5||15411.5||15411.5|0
1651260830000|2022-04-29 19:33:50|15412.3|15410.5|15412|15410.5|15412.3|15410.8|15412|15410.5|1
1651260850000|2022-04-29 19:34:10|15411.7|15409.2|15412|15410.5|15412|15410.5|15411.4|15409.2|2
1651260860000|2022-04-29 19:34:20|15411.7|15409.2|15412|15410.5|15412|15410.5|15410.4|15408.9|2
1651260870000|2022-04-29 19:34:30|15411.7|15409.2|15411.7|15409.2|15412|15410.5|15411|15408.6|1
1651260880000|2022-04-29 19:34:40|15412|15410.5|15411.9|15410.4|15412|15410.5|15411|15409.2|0
1651260890000|2022-04-29 19:34:50|15410.4|15408.9|15412.3|15409.8|15412.3|15410.5|15410.4|15408.9|3
1651260900000|2022-04-29 19:35:00|15411.7|15409.2|15412|15410.5|15412.3|15410.5|15410.4|15408.9|3
1651260950000|2022-04-29 19:35:50|||||||||1
1651261030000|2022-04-29 19:37:10|15413|15411.5|15413|15411.5|15413|15411.5|15413|15411.5|13
1651261040000|2022-04-29 19:37:20|15412|15410.5|15412|15410.5|15413|15410.5|15412|15410.2|14
1651261070000|2022-04-29 19:37:50|||||||||22
1651261090000|2022-04-29 19:38:10|15411|15409.5|15410.4|15408.9|15411|15409.5|15410.4|15408.9|16
1651261100000|2022-04-29 19:38:20|15411.7|15409.2|15410.4|15408.9|15411.7|15409.7|15410.4|15408.9|1
1651261110000|2022-04-29 19:38:30|15409.7|15408.2|15409.4|15407.9|15409.7|15408.2|15409.4|15407.9|7
1651261120000|2022-04-29 19:38:40|15409.7|15407.2|15407.7|15406.2|15409.7|15407.9|15407.7|15406.2|34
1651261130000|2022-04-29 19:38:50|15407.4|15405.9|15407.4|15405.9|15408.7|15406.9|15407.4|15405.9|102
1651261140000|2022-04-29 19:39:00|15407.7|15405.2|15407.4|15405.9|15407.7|15405.9|15407.4|15404.9|12
1651261150000|2022-04-29 19:39:10|||||||||1
1651261160000|2022-04-29 19:39:20|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|15406.4|15404.9|10
1651261170000|2022-04-29 19:39:30|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|14
1651261180000|2022-04-29 19:39:40|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|0
1651261190000|2022-04-29 19:39:50|15405|15403.5|15404.4|15402.9|15405|15403.5|15404.4|15402.9|10
1651261200000|2022-04-29 19:40:00|15404.7|15402.2|15403.4|15401.9|15404.7|15402.2|15403.4|15401.9|11
1651261210000|2022-04-29 19:40:10|15403.7|15401.2|15402.4|15400.9|15403.7|15401.5|15402.4|15400.9|22
1651261220000|2022-04-29 19:40:20|15401.7|15400.2|15401.4|15399.9|15401.7|15400.2|15401.4|15399.9|57
1651261240000|2022-04-29 19:40:40|15402.4|15400.2|15401.4|15399.9|15402.4|15400.2|15401.4|15399.9|43
1651261250000|2022-04-29 19:40:50|15402.4|15399.4|15401.4|15399.9|15402.4|15399.9|15401.4|15399.4|3
1651261260000|2022-04-29 19:41:00|15402.4||15401.4||15402.4||15401.4||6
1651261270000|2022-04-29 19:41:10|15402.4|15400.6|15402.4|15399.9|15402.4|15400.6|15401.7|15399.9|28
1651261280000|2022-04-29 19:41:20|15401.4|15400.9|15403.4|15400.9|15403.4|15401.2|15401.4|15400.6|13
1651261290000|2022-04-29 19:41:30|15402.4|15401.2|15403.4|15401.9|15403.7|15401.9|15402.4|15400.9|18
1651261300000|2022-04-29 19:41:40|15404.7|15402.2|15404.4|15401.9|15404.7|15402.2|15403.4|15401.9|1
1651261310000|2022-04-29 19:41:50|15403.4|15402.9|15404.4|15402.9|15404.4|15402.9|15403.4|15401.9|5
1651261320000|2022-04-29 19:42:00|15404|15402.5|15403.4|15401.9|15404|15402.5|15403.4|15401.9|43
1651261330000|2022-04-29 19:42:10|15403.1|15401.6|15403.4|15400.9|15403.4|15401.6|15402.4|15400.9|1
1651261340000|2022-04-29 19:42:20|15403.1|15401.6|15403.4|15400.9|15403.6|15401.9|15403.1|15400.9|1
1651261350000|2022-04-29 19:42:30|15404.4|15401.9|15403.4|15401.9|15404.4|15402.9|15403.4|15401.9|28
1651261360000|2022-04-29 19:42:40|15402.8|15401.3|15402.4|15400.9|15402.8|15401.3|15402.4|15400.9|1
1651261370000|2022-04-29 19:42:50|15401.4|15399.9|15403.4|15401.9|15403.4|15401.9|15401.4|15399.9|23
1651261380000|2022-04-29 19:43:00|15402.4|15400.9|15401.4|15399.9|15403.4|15401.9|15401.4|15399.9|20
1651261390000|2022-04-29 19:43:10|15401.7|15399.2|15402.4|15400.9|15402.4|15400.9|15401.4|15399.2|14
1651261400000|2022-04-29 19:43:20|15403.4|15401.2|15403.1|15401.6|15403.4|15401.9|15402.4|15400.6|1
1651261410000|2022-04-29 19:43:30|15403.4|15401.9|15403.4|15400.9|15403.7|15401.9|15403.4|15400.9|4
1651261420000|2022-04-29 19:43:40|15403.7|15401.9|15404.4|15401.9|15404.4|15401.9|15403.1|15401.2|12
1651261430000|2022-04-29 19:43:50|15403.7|15402.2|15404.4|15401.9|15404.4|15402.9|15403.7|15401.9|2
1651261440000|2022-04-29 19:44:00|15404.1|15402.9|15403.4|15400.9|15404.4|15402.9|15402.4|15400.9|11
1651261450000|2022-04-29 19:44:10|15403|15400.5|15404.4|15401.9|15404.4|15402.9|15402.4|15400.5|19
1651261460000|2022-04-29 19:44:20|15403.7|15402.2|15401.4|15399.9|15404.4|15402.2|15401.4|15399.9|3
1651261470000|2022-04-29 19:44:30|15402.4|15400.4|15403.4|15400.9|15403.4|15400.9|15401.9|15399.9|6
1651261480000|2022-04-29 19:44:40|15402.7|15401.2|15402.4|15400.9|15402.7|15401.2|15402.4|15400.9|0
1651261490000|2022-04-29 19:44:50|||||||||1
1651261500000|2022-04-29 19:45:00|15399.1|15399.9|15402.4|15400.9|15402.4|15400.9|15399.1|15397.6|5
1651261510000|2022-04-29 19:45:10|15403.1|15401.6|15403.4|15400.9|15403.4|15401.9|15403.1|15400.9|5
1651261520000|2022-04-29 19:45:20|15403.1|15401.6|15403.4|15401.9|15404.4|15402.2|15403.1|15401.6|0
1651261530000|2022-04-29 19:45:30|15402.8|15401.3|15403.4|15400.9|15403.7|15401.9|15402.8|15400.9|4
1651261540000|2022-04-29 19:45:40|15402.7|15401.2|15402.4|15400.9|15402.7|15401.2|15401.4|15399.9|8
1651261550000|2022-04-29 19:45:50|15402.1|15399.9|15403.4|15400.9|15403.7|15401.9|15402.1|15399.9|1
1651261560000|2022-04-29 19:46:00|15403.7|15401.9|15402.4|15400.9|15403.7|15401.9|15402.4|15400.9|28
1651261570000|2022-04-29 19:46:10|15401.4|15399.9|15402.4|15399.9|15403.4|15401.2|15401.4|15399.9|4
1651261580000|2022-04-29 19:46:20|15401.4|15400.9|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|1
1651261590000|2022-04-29 19:46:30|15402.1|15399.6|15402.4|15399.9|15402.6|15400.6|15402.1|15399.6|4
1651261600000|2022-04-29 19:46:40|15401.4||15401.4||15401.4||15401.4||0
1651261610000|2022-04-29 19:46:50|15402.4|15400.9|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|9
1651261620000|2022-04-29 19:47:00|15402.4|15399.6|15401.4|15399.9|15402.4|15399.9|15401.4|15399.6|1
1651261630000|2022-04-29 19:47:10|15401|15399.5|15400.4|15398.9|15401|15399.5|15400.4|15398.9|7
1651261650000|2022-04-29 19:47:30|15401.4|15399.9|15401.4|15399.9|15401.4|15399.9|15401.4|15399.9|29
1651261660000|2022-04-29 19:47:40|15402.4|15400.9|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|6
1651261670000|2022-04-29 19:47:50|15401|15399.5|15400.4|15398.9|15401.7|15399.9|15400.4|15398.4|10
1651261680000|2022-04-29 19:48:00|15401.4||15400.4||15401.4||15400.4||4
1651261690000|2022-04-29 19:48:10|15399.7|15398.2|15400.4|15397.9|15400.7|15398.9|15399.4|15397.9|13
1651261700000|2022-04-29 19:48:20|15399.7|15398.2|15399.4|15397.9|15400.4|15398.9|15399.4|15397.9|10
1651261710000|2022-04-29 19:48:30|15399.7|15397.2|15399.4|15397.9|15399.7|15397.9|15399.4|15397.2|21
1651261720000|2022-04-29 19:48:40|15399.7|15397.2|15399.4|15397.9|15399.7|15397.9|15399.4|15397.2|1
1651261730000|2022-04-29 19:48:50|15399.7|15397.2|15399.4|15397.9|15399.7|15397.9|15398.4|15396.9|8
1651261740000|2022-04-29 19:49:00|15400.4|15398.9|15400.4|15398.9|15400.4|15398.9|15399.4|15397.6|16
1651261750000|2022-04-29 19:49:10|15401.4|15399.9|15401.1|15398.6|15401.7|15399.9|15400.4|15398.6|3
1651261760000|2022-04-29 19:49:20|15401.4|15398.9|15401.4|15398.9|15401.4|15399.9|15401.4|15398.9|0
1651261770000|2022-04-29 19:49:30|15401.1|15399.9|15401.4|15399.9|15401.4|15399.9|15401.1|15398.9|1
1651261780000|2022-04-29 19:49:40|15402.4|15400.9|15402.4|15399.9|15402.4|15400.9|15402.4|15399.9|3
1651261790000|2022-04-29 19:49:50|15402.1|15400.6|15401.7|15399.2|15402.4|15400.9|15401.4|15399.2|0
1651261800000|2022-04-29 19:50:00|15401.4|15398.9|15401.4|15399.9|15401.7|15399.9|15400.4|15397.9|11
1651261810000|2022-04-29 19:50:10|15402.4|15400.2|15403.4|15400.9|15403.4|15401.9|15402.4|15400.2|4
1651261820000|2022-04-29 19:50:20|15402.7|15401.2|15404.4|15401.9|15404.4|15401.9|15402.4|15400.6|11
1651261830000|2022-04-29 19:50:30|15403.4|15401.6|15404.4|15402.9|15404.7|15402.9|15403.4|15401.6|1
1651261840000|2022-04-29 19:50:40|15403.4|15401.9|15401.4|15399.9|15403.4|15401.9|15401.4|15399.9|6
1651261850000|2022-04-29 19:50:50|15402.4|15400.9|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|6
1651261860000|2022-04-29 19:51:00|15401.7|15399.2|15401.4|15399.9|15401.7|15399.9|15401.4|15399.2|0
1651261870000|2022-04-29 19:51:10|15400.4|15398.9|15399.4|15397.9|15400.4|15398.9|15399.4|15397.9|1
1651261880000|2022-04-29 19:51:20|15399.9|15398.4|15400.4|15398.9|15401.4|15399.2|15399.9|15398.4|8
1651261890000|2022-04-29 19:51:30|15401.4|15400.9|15402.4|15400.9|15402.4|15400.9|15400.4|15400.9|47
1651261900000|2022-04-29 19:51:40|15403.4|15401.9|15404.4|15402.9|15404.4|15402.9|15402.4|15400.9|1
1651261910000|2022-04-29 19:51:50|15403.4|15401.9|15402.4|15400.9|15403.4|15401.9|15402.4|15400.9|16
1651261920000|2022-04-29 19:52:00|15403.4|15400.6|15402.4|15400.9|15403.4|15401.9|15401.4|15399.9|25
1651261930000|2022-04-29 19:52:10|15403.4|15401.2|15401.4|15399.9|15403.4|15401.2|15401.4|15399.9|1
1651261940000|2022-04-29 19:52:20|15401.9|15400.4|15401.4|15399.9|15402.4|15400.9|15401.4|15399.9|36
1651261960000|2022-04-29 19:52:40|15402.4|15400.9|15402.4|15399.9|15402.4|15400.9|15401.4|15399.9|39
1651261970000|2022-04-29 19:52:50|15403.6|15400.9|15404.4|15401.9|15404.4|15402.9|15403.4|15400.9|152
1651261980000|2022-04-29 19:53:00|15403.7|15402.2|15402.4|15400.9|15403.7|15402.2|15402.4|15400.9|20
1651261990000|2022-04-29 19:53:10|15401.4|15399.9|15402.1|15400.6|15402.4|15400.9|15401.4|15399.9|32
1651262000000|2022-04-29 19:53:20|15402.4|15400.9|15400.4|15398.9|15402.4|15400.9|15400.4|15398.9|2
1651262010000|2022-04-29 19:53:30|15399.7|15398.2|15399.4|15397.9|15399.7|15398.2|15399.4|15397.9|12
1651262020000|2022-04-29 19:53:40|15398.7|15397.2|15399.4|15397.9|15399.4|15397.9|15398.7|15397.2|17
1651262030000|2022-04-29 19:53:50|15400.4|15398.9|15402.4|15400.9|15402.4|15400.9|15400.1|15397.9|20
1651262040000|2022-04-29 19:54:00|15401.4|15399.9|15401.4|15399.9|15401.7|15399.9|15401.1|15398.9|2
1651262050000|2022-04-29 19:54:10|15402.4|15400.9|15403.4|15401.9|15403.4|15401.9|15402.4|15400.9|18
1651262060000|2022-04-29 19:54:20|||||||||1
1651262070000|2022-04-29 19:54:30|15403.1|15401.6|15404.4|15401.9|15404.4|15402.9|15402.4|15400.9|21
1651262080000|2022-04-29 19:54:40|15404.1|15402.9|15404.4|15401.9|15404.4|15402.9|15404.1|15401.9|16
1651262090000|2022-04-29 19:54:50|15404.7|15402.2|15404.4|15401.9|15404.7|15402.9|15403.4|15401.6|18
1651262100000|2022-04-29 19:55:00|15402.4|15400.9|15404.4|15401.9|15404.4|15401.9|15401.1|15398.6|35
1651262110000|2022-04-29 19:55:10|15403.4|15400.9|15403.4|15401.9|15403.4|15401.9|15402.7|15400.6|35
1651262120000|2022-04-29 19:55:20|15402.4|15400.9|15406.4|15404.9|15406.4|15404.9|15402.4|15400.6|132
1651262130000|2022-04-29 19:55:30|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|70
1651262140000|2022-04-29 19:55:40|15407.4|15405.9|15407.4|15405.9|15408.4|15406.2|15407.4|15405.6|31
1651262150000|2022-04-29 19:55:50|||||||||1
1651262160000|2022-04-29 19:56:00|15408.3|15404.9|15407.4|15405.9|15408.3|15405.9|15407.4|15404.9|73
1651262180000|2022-04-29 19:56:20|15406.9|15405.4|15406.4|15404.9|15406.9|15405.4|15405.4|15403.9|9
1651262190000|2022-04-29 19:56:30|15405.4|15403.9|15405.4|15403.9|15406.4|15403.9|15405.4|15403.6|2
1651262200000|2022-04-29 19:56:40|15406.4|15402.9|15404.4|15401.9|15406.4|15402.9|15404.4|15401.9|1
1651262210000|2022-04-29 19:56:50|15403.7|15402.2|15402.4|15400.9|15404|15402.2|15402.4|15399.9|2
1651262220000|2022-04-29 19:57:00|15401.6|15399.9|15400.4|15398.9|15401.6|15400.9|15400.4|15398.9|59
1651262230000|2022-04-29 19:57:10|15401.4|15399.9|15402.4|15399.9|15402.7|15400.6|15401.4|15399.9|24
1651262240000|2022-04-29 19:57:20|15405.4|15400.9|15406.4|15404.9|15406.4|15404.9|15405.4|15399.9|13
1651262250000|2022-04-29 19:57:30|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|6
1651262260000|2022-04-29 19:57:40|15406.4|15404.9|15406.4|15404.9|15407.4|15404.9|15406.4|15404.9|11
1651262270000|2022-04-29 19:57:50|||||||||7
1651262280000|2022-04-29 19:58:00|15407.1|15404.6|15406.7|15405.2|15409.9|15406.4|15405.4|15403.6|56
1651262290000|2022-04-29 19:58:10|15406.4|15404.9|15405.4|15403.9|15406.4|15404.9|15405.4|15403.9|63
1651262300000|2022-04-29 19:58:20|15404.3|15401.8|15403.4|15401.9|15404.3|15401.9|15403.1|15400.9|46
1651262310000|2022-04-29 19:58:30|||||||||2
1651262320000|2022-04-29 19:58:40|15404.4||15404.4||15404.4||15403.4||32
1651262330000|2022-04-29 19:58:50|15403.9|15402.4|15404.4|15401.9|15404.4|15402.4|15403.4|15401.9|66
1651262340000|2022-04-29 19:59:00|15406.4|15402.9|15402.4|15400.9|15406.4|15402.9|15402.4|15400.9|0
1651262350000|2022-04-29 19:59:10|15405.4|15401.9|15402.4|15399.9|15405.4|15402.2|15402.4|15399.9|1
1651262360000|2022-04-29 19:59:20|15402.1|15400.6|15403.9|15400.4|15403.9|15400.6|15402.1|15400.4|2
1651262370000|2022-04-29 19:59:30|15404.4|15400.9|15404.9|15401.4|15404.9|15401.4|15404.4|15400.9|3
1651262380000|2022-04-29 19:59:40|15405.4|15401.9|15405.9|15402.4|15405.9|15402.4|15405.4|15401.9|0
1651262390000|2022-04-29 19:59:50|15406.4|15402.9|15406.4|15402.9|15406.7|15403.2|15406.4|15402.9|1
1651471500000|2022-05-02 06:05:00|15402.9|15400.4|15403.9|15401.4|15404.2|15402.4|15401.9|15400.4|45
1651471510000|2022-05-02 06:05:10|15402.9||15402.9||15402.9||15402.9||10
1651471520000|2022-05-02 06:05:20|15403.2|15400.7|15402.9|15401.4|15403.2|15401.4|15402.9|15400.7|9
1651471530000|2022-05-02 06:05:30|||||||||8
1651471540000|2022-05-02 06:05:40|15403.9|15402.4|15403.9|15402.4|15404.9|15402.4|15403.9|15402.4|29
1651471550000|2022-05-02 06:05:50|15404.9|15403.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|23
1651471560000|2022-05-02 06:06:00|15404.9|15403.4|15403.9|15401.4|15404.9|15403.4|15402.9|15401.4|47
1651471570000|2022-05-02 06:06:10|15403.2|15401.7|15404.9|15403.4|15405.9|15404.4|15402.9|15401.4|51
1651471580000|2022-05-02 06:06:20|15403.9|15402.4|15403.9|15402.4|15403.9|15402.4|15403.9|15402.4|52
1651471590000|2022-05-02 06:06:30|15404.9|15403.4|15405.9|15403.4|15405.9|15404.4|15404.9|15403.4|118
1651471600000|2022-05-02 06:06:40|15405.6|15404.1|15404.9|15403.4|15405.6|15404.1|15404.9|15403.4|30
1651471610000|2022-05-02 06:06:50|15403.9|15402.4|15406.9|15405.4|15406.9|15405.4|15403.9|15402.4|24
1651471620000|2022-05-02 06:07:00|15406.3|15404.8|15404.9|15403.4|15406.3|15404.8|15404.9|15403.4|72
1651471630000|2022-05-02 06:07:10|15405.5|15404|15405.9|15403.4|15405.9|15404.4|15405.5|15403.4|42
1651471640000|2022-05-02 06:07:20|15404.9|15404.4|15406.9|15405.4|15406.9|15405.4|15404.9|15404.4|43
1651471650000|2022-05-02 06:07:30|15407.9|15406.4|15406.9|15404.4|15407.9|15406.4|15406.9|15404.4|21
1651471660000|2022-05-02 06:07:40|15406.2|15404.7|15405.9|15404.4|15406.9|15404.7|15405.9|15404.2|7
1651471670000|2022-05-02 06:07:50|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|19
1651471680000|2022-05-02 06:08:00|15403.9|15402.4|15403.9|15402.4|15404.9|15402.7|15403.9|15401.4|27
1651471690000|2022-05-02 06:08:10|15404.9|15403.1|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|19
1651471700000|2022-05-02 06:08:20|15403.6|15402.1|15402.9|15401.4|15403.9|15402.4|15402.9|15401.4|10
1651471710000|2022-05-02 06:08:30|15401.9|15400.4|15401.9|15399.4|15401.9|15400.4|15400.9|15399.1|24
1651471720000|2022-05-02 06:08:40|15401.6|15399.1|15403.9|15401.4|15403.9|15401.4|15401.2|15399.1|27
1651471730000|2022-05-02 06:08:50|15402.9|15401.7|15402.9|15401.4|15403.9|15401.7|15402.9|15401.4|5
1651471740000|2022-05-02 06:09:00|15402.2|15400.7|15402.9|15401.4|15403.2|15401.4|15401.9|15400.4|22
1651471750000|2022-05-02 06:09:10|15402.6|15401.1|15401.9|15400.4|15402.9|15401.1|15401.9|15400.4|2
1651471760000|2022-05-02 06:09:20|15402.9|15401.4|15402.9|15400.4|15402.9|15401.4|15402.9|15400.4|13
1651471770000|2022-05-02 06:09:30|15401.9||15401.9||15401.9||15401.9||1
1651471780000|2022-05-02 06:09:40|15402.6|15400.1|15403.9|15401.4|15403.9|15401.4|15402.6|15400.1|47
1651471790000|2022-05-02 06:09:50|15404.8|15402.3|15403.9|15402.4|15404.9|15403.4|15403.9|15402.3|46
1651471800000|2022-05-02 06:10:00|15403.3|15401.4|15403.9|15401.4|15404.2|15402.4|15402.9|15401.1|34
1651471810000|2022-05-02 06:10:10|15402.9|15401.1|15403.9|15402.4|15403.9|15402.4|15402.9|15401.1|12
1651471820000|2022-05-02 06:10:20|15405.9|15404.4|15407.9|15405.4|15407.9|15406.4|15405.9|15404.4|42
1651471830000|2022-05-02 06:10:30|15407.6|15405.1|15410.9|15409.4|15410.9|15409.4|15406.9|15405.1|66
1651471840000|2022-05-02 06:10:40|15408.9|15407.4|15407.9|15406.4|15408.9|15407.4|15407.9|15406.4|341
1651471850000|2022-05-02 06:10:50|||||||||1
1651471860000|2022-05-02 06:11:00|15408.2|15405.7|15406.9|15405.4|15408.2|15406.4|15406.9|15405.4|29
1651471870000|2022-05-02 06:11:10|||||||||2
1651471880000|2022-05-02 06:11:20|15405.9|15404.4|15403.9|15402.4|15405.9|15404.4|15403.9|15401.4|10
1651471890000|2022-05-02 06:11:30|||||||||1
1651471900000|2022-05-02 06:11:40|15404.3|15402.8|15404.9|15403.4|15404.9|15403.4|15404.3|15402.8|26
1651471910000|2022-05-02 06:11:50|15403.9|15402.4|15404.9|15403.4|15404.9|15403.4|15403.9|15402.4|103
1651471920000|2022-05-02 06:12:00|15403.9|15402.4|15403.9|15402.4|15404.9|15402.4|15403.9|15402.4|24
1651471930000|2022-05-02 06:12:10|15402.9|15401.4|15401.9|15400.4|15402.9|15401.4|15401.9|15400.4|20
1651471940000|2022-05-02 06:12:20|15401.6|15400.1|15401.9|15400.4|15401.9|15400.4|15400.9|15399.4|27
1651471950000|2022-05-02 06:12:30|15402.2|15399.4|15401.2|15399.7|15402.2|15400.4|15401.2|15399.1|23
1651471960000|2022-05-02 06:12:40|15400.9|15399.4|15399.9|15398.4|15400.9|15399.4|15399.9|15398.4|8
1651471970000|2022-05-02 06:12:50|15400.9|15398.7|15399.9|15398.4|15400.9|15398.7|15399.9|15398.4|7
1651471980000|2022-05-02 06:13:00||15397.4||15398.4||15398.4||15397.4|30
1651472000000|2022-05-02 06:13:20|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|34
1651472010000|2022-05-02 06:13:30|||||||||4
1651472020000|2022-05-02 06:13:40|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15400.9|15399.4|19
1651472030000|2022-05-02 06:13:50|||||||||18
1651472040000|2022-05-02 06:14:00|15400.9|15399.4|15401.2|15399.7|15402.2|15400.4|15400.9|15399.4|25
1651472050000|2022-05-02 06:14:10|15400.9|15399.4|15401.9|15400.4|15401.9|15400.4|15400.9|15399.4|13
1651472060000|2022-05-02 06:14:20|15400.9|15399.4|15402.9|15401.4|15402.9|15401.4|15400.9|15399.4|49
1651472070000|2022-05-02 06:14:30|15402.3|15400.8|15401.9|15400.4|15402.3|15400.8|15401.9|15400.4|1
1651472080000|2022-05-02 06:14:40|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|11
1651472090000|2022-05-02 06:14:50||15400.4||15400.4||15400.4||15400.4|2
1651472100000|2022-05-02 06:15:00|15402.6|15401.1|15402.9|15401.4|15403.2|15401.4|15401.9|15400.4|25
1651472110000|2022-05-02 06:15:10|||||||||1
1651472120000|2022-05-02 06:15:20|15401.9|15399.4|15399.9|15397.4|15401.9|15399.4|15398.9|15397.1|41
1651472130000|2022-05-02 06:15:30|15398.9|15396.4|15399.9|15398.4|15399.9|15398.4|15398.9|15396.4|31
1651472140000|2022-05-02 06:15:40|15398.9|15397.4|15398.9|15397.4|15398.9|15397.4|15398.9|15397.4|3
1651472160000|2022-05-02 06:16:00|15397.9|15396.4|15395.9|15394.4|15397.9|15396.4|15395.9|15394.4|20
1651472170000|2022-05-02 06:16:10|15396.9|15395.4|15395.9|15394.4|15396.9|15395.4|15395.9|15394.4|17
1651472180000|2022-05-02 06:16:20|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|5
1651472190000|2022-05-02 06:16:30|||||||||8
1651472200000|2022-05-02 06:16:40|15396.6|15394.4|15395.9|15394.4|15396.9|15395.4|15395.9|15394.4|6
1651472210000|2022-05-02 06:16:50|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|1
1651472220000|2022-05-02 06:17:00|15397.2|15394.7|15395.9|15394.4|15397.2|15394.7|15395.9|15394.4|14
1651472240000|2022-05-02 06:17:20|15394.9|15393.4|15393.9|15392.4|15394.9|15393.4|15393.9|15392.4|17
1651472250000|2022-05-02 06:17:30|15392.9|15391.4|15391.9|15390.4|15392.9|15391.4|15391.9|15390.4|24
1651472260000|2022-05-02 06:17:40|15390.9|15389.4|15388.9|15387.4|15390.9|15389.4|15388.9|15387.1|5
1651472270000|2022-05-02 06:17:50|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|77
1651472280000|2022-05-02 06:18:00|15389.3|15387.8|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|35
1651472290000|2022-05-02 06:18:10|||||||||5
1651472300000|2022-05-02 06:18:20|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|44
1651472310000|2022-05-02 06:18:30|15391.2|15388.4|15389.9|15388.4|15391.2|15389.4|15389.9|15388.4|28
1651472320000|2022-05-02 06:18:40|15390.9|15389.4|15391.9|15389.4|15391.9|15389.4|15390.9|15389.4|6
1651472330000|2022-05-02 06:18:50|15390.9|15390.4|15391.9|15390.4|15392.2|15390.4|15390.9|15389.4|15
1651472340000|2022-05-02 06:19:00|15392.9|15391.4|15393.9|15392.4|15394.9|15393.4|15392.9|15391.4|54
1651472350000|2022-05-02 06:19:10|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|15392.9|15391.4|7
1651472360000|2022-05-02 06:19:20|15391.9|15390.4|15391.9|15390.4|15391.9|15390.4|15391.9|15390.4|5
1651472370000|2022-05-02 06:19:30|15392.9|15391.4|15393.9|15391.4|15393.9|15392.4|15392.9|15391.4|21
1651472380000|2022-05-02 06:19:40|15393.2|15391.7|15394.9|15392.4|15394.9|15392.4|15392.9|15391.4|14
1651472390000|2022-05-02 06:19:50|15394.6|15393.1|15394.9|15393.4|15395.9|15394.4|15394.6|15393.1|6
1651472400000|2022-05-02 06:20:00|15395.2|15393.7|15395.9|15394.4|15395.9|15394.4|15395.2|15393.7|20
1651472410000|2022-05-02 06:20:10|15394.9|15393.4|15395.9|15394.4|15396.9|15395.4|15394.9|15393.4|14
1651472420000|2022-05-02 06:20:20|15396.9|15394.7|15395.9|15394.4|15396.9|15394.7|15395.9|15394.1|11
1651472430000|2022-05-02 06:20:30|15395.2|15393.4|15394.9|15393.4|15395.2|15393.7|15393.9|15392.4|10
1651472440000|2022-05-02 06:20:40|15394.2|15392.4|15393.9|15392.4|15394.2|15392.7|15393.9|15392.4|1
1651472450000|2022-05-02 06:20:50|||||||||50
1651472460000|2022-05-02 06:21:00|15393.2|15391.4|15393.9|15392.4|15393.9|15392.4|15393.2|15391.4|28
1651472470000|2022-05-02 06:21:10|15394.9|15393.4|15393.9|15392.4|15394.9|15393.4|15393.9|15392.4|29
1651472490000|2022-05-02 06:21:30|15395.2|15392.7|15394.9|15392.4|15395.2|15393.4|15394.6|15392.4|15
1651472500000|2022-05-02 06:21:40|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|2
1651472510000|2022-05-02 06:21:50|15396.9|15395.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|29
1651472520000|2022-05-02 06:22:00|15397.3|15395.8|15397.9|15395.4|15397.9|15396.4|15396.9|15395.4|25
1651472530000|2022-05-02 06:22:10|15396.9|15394.4|15395.9|15394.4|15396.9|15394.4|15395.9|15394.4|13
1651472550000|2022-05-02 06:22:30|15394.9|15393.4|15394.9|15392.4|15395.2|15393.4|15393.9|15392.4|10
1651472560000|2022-05-02 06:22:40|15395.2|15392.7|15394.9|15393.4|15395.2|15393.4|15394.5|15392.4|4
1651472570000|2022-05-02 06:22:50|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|18
1651472580000|2022-05-02 06:23:00|15393.6|15392.1|15393.9|15392.4|15393.9|15392.4|15393.6|15392.1|7
1651472600000|2022-05-02 06:23:20|||||||||1
1651472610000|2022-05-02 06:23:30|15393.6|15392.1|15394.9|15393.4|15394.9|15393.4|15393.6|15392.1|58
1651472620000|2022-05-02 06:23:40|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|11
1651472630000|2022-05-02 06:23:50|15393.9|15392.4|15393.9|15392.4|15394.9|15393.4|15393.9|15392.4|26
1651472640000|2022-05-02 06:24:00|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|12
1651472650000|2022-05-02 06:24:10||15392.4||15393.4||15393.4||15392.4|0
1651472670000|2022-05-02 06:24:30|||||||||3
1651472690000|2022-05-02 06:24:50|||||||||5
1651472700000|2022-05-02 06:25:00|15393.9|15392.4|15394.9|15393.4|15394.9|15393.4|15393.9|15392.4|11
1651472720000|2022-05-02 06:25:20|||||||||4
1651472730000|2022-05-02 06:25:30|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15
1651472750000|2022-05-02 06:25:50|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|11
1651472760000|2022-05-02 06:26:00|15396.6|15394.4|15397.9|15395.4|15397.9|15395.4|15396.6|15394.4|11
1651472770000|2022-05-02 06:26:10|15398.6|15396.1|15398.9|15397.4|15398.9|15397.4|15398.6|15396.1|5
1651472780000|2022-05-02 06:26:20|15399.9|15398.4|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|18
1651472800000|2022-05-02 06:26:40|15399.9|15398.4|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|24
1651472820000|2022-05-02 06:27:00|15399.9|15398.4|15400.9|15399.4|15400.9|15399.4|15399.9|15398.4|6
1651472830000|2022-05-02 06:27:10|15401.9|15400.4|15401.9|15400.4|15402.9|15401.4|15401.9|15400.4|39
1651472840000|2022-05-02 06:27:20|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|3
1651472850000|2022-05-02 06:27:30|15400.2|15398.4|15399.9|15398.4|15400.2|15398.7|15399.9|15398.4|14
1651472860000|2022-05-02 06:27:40|15399.2|15397.4|15399.9|15397.4|15399.9|15397.7|15398.9|15397.4|10
1651472870000|2022-05-02 06:27:50|15399.6|15398.1|15399.9|15398.4|15400.9|15398.7|15399.6|15398.1|9
1651472880000|2022-05-02 06:28:00|15400.9|15399.4|15402.9|15400.4|15402.9|15401.4|15400.9|15399.4|62
1651472890000|2022-05-02 06:28:10|15403.2|15400.7|15402.9|15401.4|15403.2|15401.4|15402.9|15400.7|9
1651472910000|2022-05-02 06:28:30|||||||||12
1651472920000|2022-05-02 06:28:40|15403.9|15402.4|15403.2|15401.7|15403.9|15402.4|15402.9|15401.1|148
1651472930000|2022-05-02 06:28:50|15403.9|15401.4|15402.9|15401.4|15403.9|15402.4|15402.9|15401.4|16
1651472940000|2022-05-02 06:29:00|15403.9|15402.4|15404.9|15403.4|15404.9|15403.4|15403.9|15402.4|46
1651472950000|2022-05-02 06:29:10|15403.9|15402.4|15403.9|15401.4|15404.9|15402.4|15403.9|15401.4|15
1651472960000|2022-05-02 06:29:20|15403.2|15401.7|15402.9|15401.4|15403.2|15401.7|15402.9|15401.4|20
1651472970000|2022-05-02 06:29:30|15401.9|15400.4|15401.9|15399.4|15402.2|15400.4|15400.9|15399.4|97
1651472980000|2022-05-02 06:29:40|15401.2|15399.7|15400.9|15399.4|15401.2|15399.7|15400.3|15398.8|20
1651472990000|2022-05-02 06:29:50||15398.4||15399.4||15399.4||15398.4|2
1651473000000|2022-05-02 06:30:00|15401.9|15400.4|15401.9|15399.4|15401.9|15400.4|15400.9|15399.4|74
1651473010000|2022-05-02 06:30:10|15401.2|15399.7|15401.9|15399.4|15401.9|15399.7|15401.2|15399.2|2
1651473020000|2022-05-02 06:30:20|15401.6|15400.1|15401.9|15400.4|15401.9|15400.4|15401.6|15400.1|2
1651473030000|2022-05-02 06:30:30|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|16
1651473050000|2022-05-02 06:30:50|||||||||1
1651473060000|2022-05-02 06:31:00|||||||||6
1651473070000|2022-05-02 06:31:10|15401.2|15399.7|15401.9|15399.4|15401.9|15399.7|15401.2|15399.4|30
1651473080000|2022-05-02 06:31:20|15402.2|15399.7|15403.9|15402.4|15403.9|15402.4|15401.9|15399.7|20
1651473090000|2022-05-02 06:31:30|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|16
1651473100000|2022-05-02 06:31:40|15402.6|15401.1|15402.9|15400.4|15402.9|15401.1|15402.6|15400.4|9
1651473110000|2022-05-02 06:31:50||15401.4||15401.4||15401.4||15401.4|0
1651473120000|2022-05-02 06:32:00|15402.5|15401|15401.9|15400.4|15402.5|15401|15401.9|15400.4|9
1651473130000|2022-05-02 06:32:10|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|15402.9|15401.4|4
1651473140000|2022-05-02 06:32:20|15401.9|15400.4|15402.9|15401.4|15402.9|15401.4|15401.9|15400.4|11
1651473150000|2022-05-02 06:32:30||15400.4||15401.4||15401.4||15400.4|4
1651473160000|2022-05-02 06:32:40|15403.3|15401.8|15403.9|15402.4|15403.9|15402.4|15403.3|15401.8|16
1651473180000|2022-05-02 06:33:00|15404.9|15403.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|50
1651473190000|2022-05-02 06:33:10|15405.2|15403.4|15404.9|15403.4|15405.2|15403.7|15404.9|15403.4|10
1651473200000|2022-05-02 06:33:20|||||||||1
1651473210000|2022-05-02 06:33:30|15404.3|15402.8|15404.9|15403.4|15405.9|15404.4|15404.3|15402.8|47
1651473240000|2022-05-02 06:34:00|||||||||20
1651473250000|2022-05-02 06:34:10|||||||||5
1651473260000|2022-05-02 06:34:20|||||||||14
1651473270000|2022-05-02 06:34:30||15402.4||15403.4||15403.4||15402.4|7
1651473280000|2022-05-02 06:34:40|15405.3|15403.8|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|26
1651473290000|2022-05-02 06:34:50|15405.2|15403.7|15405.9|15404.4|15405.9|15404.4|15405.2|15403.7|19
1651473300000|2022-05-02 06:35:00|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|15404.9|15403.4|6
1651473330000|2022-05-02 06:35:30|||||||||7
1651473340000|2022-05-02 06:35:40|||||||||12
1651473350000|2022-05-02 06:35:50|15405.3|15403.8|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|45
1651473360000|2022-05-02 06:36:00|15405.2|15403.7|15404.9|15403.4|15406.2|15404.4|15404.9|15403.4|4
1651473370000|2022-05-02 06:36:10|||||||||3
1651473390000|2022-05-02 06:36:30|||||||||4
1651473400000|2022-05-02 06:36:40|15403.9|15402.4|15403.9|15402.4|15403.9|15403.4|15403.9|15402.4|19
1651473410000|2022-05-02 06:36:50|||||||||2
1651473420000|2022-05-02 06:37:00|||||||||1
1651473460000|2022-05-02 06:37:40|||||||||1
1651473470000|2022-05-02 06:37:50|15404.9|15403.4|15405.9|15403.4|15406.2|15404.4|15404.9|15403.4|26
1651473480000|2022-05-02 06:38:00||15404.4||15404.4||15404.4||15404.4|1
1651473490000|2022-05-02 06:38:10|||||||||2
1651473500000|2022-05-02 06:38:20|15404.9|15403.4|15402.9|15401.4|15404.9|15403.4|15401.9|15400.4|75
1651473510000|2022-05-02 06:38:30|||||||||3
1651473520000|2022-05-02 06:38:40|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|0
1651473540000|2022-05-02 06:39:00|15400.9|15399.4|15402.9|15401.4|15402.9|15401.4|15400.9|15399.4|30
1651473550000|2022-05-02 06:39:10|15401.9|15400.4|15402.9|15401.4|15402.9|15401.4|15401.9|15400.4|52
1651473590000|2022-05-02 06:39:50|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|1
1651473600000|2022-05-02 06:40:00|||||||||1
1651473630000|2022-05-02 06:40:30|15401.6|15400.1|15400.9|15399.4|15401.9|15400.4|15400.9|15399.4|7
1651473640000|2022-05-02 06:40:40|15399.9|15398.4|15400.9|15399.4|15401.2|15399.4|15398.9|15397.4|52
1651473650000|2022-05-02 06:40:50|15399.9|15398.4|15399.9|15397.4|15401.2|15399.4|15399.2|15397.4|31
1651473660000|2022-05-02 06:41:00|15399.6|15398.1|15396.9|15395.4|15400.2|15398.4|15396.9|15395.4|31
1651473670000|2022-05-02 06:41:10|||||||||13
1651473680000|2022-05-02 06:41:20|15397.9|15395.7|15398.9|15397.4|15398.9|15397.4|15396.9|15395.4|40
1651473700000|2022-05-02 06:41:40|15399.9|15398.4|15401.2|15398.7|15401.2|15399.4|15399.9|15398.4|28
1651473710000|2022-05-02 06:41:50|15400.2|15398.4|15399.9|15398.4|15400.2|15398.4|15399.9|15398.4|2
1651473720000|2022-05-02 06:42:00|15399.6|15397.1|15395.9|15394.4|15399.6|15397.4|15395.9|15394.4|25
1651473740000|2022-05-02 06:42:20|15396.3|15394.8|15396.9|15395.4|15396.9|15395.4|15396.3|15394.4|47
1651473750000|2022-05-02 06:42:30|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|11
1651473760000|2022-05-02 06:42:40|15396.5|15395|15397.6|15396.1|15397.9|15396.4|15396.5|15395|106
1651473770000|2022-05-02 06:42:50|15397.9|15396.4|15396.9|15395.4|15397.9|15396.4|15396.9|15395.4|3
1651473780000|2022-05-02 06:43:00|15397.9|15396.4|15397.9|15396.4|15398.9|15396.7|15396.9|15395.4|101
1651473790000|2022-05-02 06:43:10|15398.9||15397.9||15398.9||15397.9||3
1651473800000|2022-05-02 06:43:20|15398.9|15397.4|15397.9|15396.4|15398.9|15397.4|15397.9|15396.4|12
1651473810000|2022-05-02 06:43:30|||||||||6
1651473840000|2022-05-02 06:44:00|15398.2|15395.7|15397.9|15396.4|15398.9|15397.4|15397.6|15395.4|39
1651473850000|2022-05-02 06:44:10|15396.9|15395.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|6
1651473870000|2022-05-02 06:44:30|15396.9|15395.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|10
1651473880000|2022-05-02 06:44:40|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|13
1651473890000|2022-05-02 06:44:50|||||||||3
1651473900000|2022-05-02 06:45:00|15397.2|15394.7|15397.9|15396.4|15397.9|15396.4|15396.2|15394.4|60
1651473910000|2022-05-02 06:45:10|15397.2|15395.4|15396.9|15395.4|15397.2|15395.7|15396.9|15395.4|10
1651473920000|2022-05-02 06:45:20|||||||||2
1651473930000|2022-05-02 06:45:30|||||||||2
1651473950000|2022-05-02 06:45:50|15397.9|15396.4|15397.9|15396.4|15397.9|15396.4|15397.9|15396.4|9
1651473960000|2022-05-02 06:46:00|15398.9|15397.4|15398.9|15397.4|15398.9|15397.4|15398.9|15397.4|14
1651473970000|2022-05-02 06:46:10|15397.9|15396.4|15397.9|15396.4|15398.9|15397.4|15397.9|15396.4|37
1651473980000|2022-05-02 06:46:20|15396.9|15395.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|11
1651473990000|2022-05-02 06:46:30|15396.9|15395.4|15396.9|15395.4|15397.9|15395.7|15396.9|15395.4|16
1651474020000|2022-05-02 06:47:00|15397.2|15395.7|15397.9|15396.4|15397.9|15396.4|15397.2|15395.7|46
1651474030000|2022-05-02 06:47:10|15397.3|15395.8|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|14
1651474050000|2022-05-02 06:47:30|15397.3|15395.8|15396.9|15394.4|15397.3|15395.8|15395.9|15394.4|65
1651474060000|2022-05-02 06:47:40|15395.9|15394.7|15396.9|15395.4|15396.9|15395.4|15395.9|15394.4|18
1651474070000|2022-05-02 06:47:50|15396.2|15394.4|15396.9|15394.4|15396.9|15394.7|15396.2|15394.2|14
1651474080000|2022-05-02 06:48:00|15396.6|15395.1|15396.9|15394.4|15396.9|15395.4|15396.2|15393.9|44
1651474090000|2022-05-02 06:48:10|15395.9|15395.4|15397.9|15396.4|15397.9|15396.4|15395.9|15395.4|17
1651474110000|2022-05-02 06:48:30|15396.9|15395.4|15394.9|15393.4|15396.9|15395.4|15394.9|15392.4|232
1651474120000|2022-05-02 06:48:40|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15395.9|15394.4|15
1651474140000|2022-05-02 06:49:00|||||||||6
1651474150000|2022-05-02 06:49:10|||||||||1
1651474170000|2022-05-02 06:49:30|15394.9|15393.4|15394.9|15392.4|15394.9|15393.4|15393.9|15392.4|19
1651474180000|2022-05-02 06:49:40|15393.9||15393.9||15393.9||15393.9||34
1651474190000|2022-05-02 06:49:50|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|9
1651474200000|2022-05-02 06:50:00|||||||||24
1651474210000|2022-05-02 06:50:10|15394.2|15392.4|15394.9|15393.4|15394.9|15393.4|15394.2|15392.4|3
1651474220000|2022-05-02 06:50:20|15394.3|15392.8|15394.9|15393.4|15394.9|15393.4|15394.3|15392.4|12
1651474230000|2022-05-02 06:50:30|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|16
1651474240000|2022-05-02 06:50:40|15393.3|15391.8|15393.3|15391.8|15393.9|15392.4|15393.3|15391.8|23
1651474250000|2022-05-02 06:50:50|15393.9|15392.4|15393.9|15392.4|15393.9|15392.4|15393.6|15391.1|11
1651474280000|2022-05-02 06:51:20|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|71
1651474290000|2022-05-02 06:51:30|15395.9|15394.4|15399.9|15398.4|15399.9|15398.4|15395.9|15394.4|84
1651474300000|2022-05-02 06:51:40|15400.9|15398.7|15399.9|15398.4|15400.9|15398.7|15399.6|15397.4|16
1651474310000|2022-05-02 06:51:50|||||||||54
1651474320000|2022-05-02 06:52:00|15400.9|15399|15400.9|15399.4|15400.9|15399.4|15399.9|15399|41
1651474350000|2022-05-02 06:52:30|15399.9|15398.4|15399.9|15398.4|15399.9|15398.4|15399.9|15398.4|27
1651474360000|2022-05-02 06:52:40|15399.6|15398.1|15399.9|15398.4|15399.9|15398.4|15399.6|15397.4|41
1651474370000|2022-05-02 06:52:50|||||||||1
1651474380000|2022-05-02 06:53:00|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|15400.9|15399.4|14
1651474400000|2022-05-02 06:53:20|15400.3|15398.8|15396.9|15395.4|15400.3|15398.8|15396.9|15395.4|4
1651474410000|2022-05-02 06:53:30|||||||||30
1651474430000|2022-05-02 06:53:50|||||||||5
1651474440000|2022-05-02 06:54:00|15398.3|15396.8|15397.9|15395.4|15398.9|15397.4|15397.9|15395.4|47
1651474460000|2022-05-02 06:54:20|15397.2|15395.7|15395.9|15393.4|15397.2|15395.7|15395.9|15393.4|14
1651474470000|2022-05-02 06:54:30||15394.4||15393.4||15394.4||15393.4|13
1651474480000|2022-05-02 06:54:40|15394.9||15394.9||15394.9||15394.9||1
1651474490000|2022-05-02 06:54:50|15395.3|15393.8|15395.9|15394.4|15395.9|15394.4|15395.3|15393.8|18
1651474500000|2022-05-02 06:55:00|15394.9|15393.4|15395.9|15393.4|15395.9|15394.4|15394.9|15393.4|69
1651474510000|2022-05-02 06:55:10|15395.2|15393.7|15396.9|15395.4|15397.2|15395.4|15394.9|15393.4|29
1651474530000|2022-05-02 06:55:30|15397.2|15395.7|15397.6|15396.1|15397.9|15396.4|15397.2|15395.4|43
1651474540000|2022-05-02 06:55:40|15397.9|15396.4|15397.9|15396.4|15398.9|15397.4|15397.9|15396.4|13
1651474550000|2022-05-02 06:55:50|||||||||1
1651474580000|2022-05-02 06:56:20|||||||||6
1651474590000|2022-05-02 06:56:30|15396.9|15395.4|15397.9|15396.4|15397.9|15396.4|15396.9|15395.4|65
1651474610000|2022-05-02 06:56:50|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|15396.9|15395.4|17
1651474620000|2022-05-02 06:57:00|15395.9|15394.4|15394.9|15393.4|15395.9|15394.4|15393.9|15392.4|105
1651474640000|2022-05-02 06:57:20|15395.9|15394.4|15395.9|15394.4|15396.2|15394.4|15395.9|15393.7|94
1651474650000|2022-05-02 06:57:30|15394.9|15393.4|15394.9|15393.4|15395.9|15394.4|15394.9|15393.4|62
1651474660000|2022-05-02 06:57:40|15393.9|15392.4|15392.9|15391.4|15394.2|15392.4|15392.9|15391.4|73
1651474670000|2022-05-02 06:57:50|15391.9|15390.4|15389.9|15388.4|15391.9|15390.4|15388.9|15387.4|165
1651474680000|2022-05-02 06:58:00|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15386.4|53
1651474690000|2022-05-02 06:58:10|15389.9|15388.4|15389.9|15387.4|15390.9|15388.8|15389.5|15387.1|137
1651474700000|2022-05-02 06:58:20|15389.2|15387.7|15390.9|15388.4|15390.9|15389.4|15388.9|15387.4|41
1651474710000|2022-05-02 06:58:30|15390.2|15388.7|15389.9|15387.4|15390.9|15388.7|15388.9|15387.4|7
1651474720000|2022-05-02 06:58:40|15389.6|15388.1|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|10
1651474730000|2022-05-02 06:58:50|15389.2|15387.4|15389.9|15388.4|15390.9|15389.1|15389.2|15387.4|152
1651474740000|2022-05-02 06:59:00|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|18
1651474750000|2022-05-02 06:59:10|||||||||37
1651474760000|2022-05-02 06:59:20|15389.3|15387.8|15388.9|15387.4|15389.9|15388.4|15387.9|15386.4|82
1651474770000|2022-05-02 06:59:30|15389.2|15387.7|15388.9|15387.4|15389.2|15387.7|15388.9|15387.4|17
1651474790000|2022-05-02 06:59:50|15389.3|15387.8|15389.9|15388.4|15389.9|15388.4|15389.3|15387.8|20
1651474800000|2022-05-02 07:00:00|15388.9|15387.4|15388.9|15386.4|15389.9|15388.4|15387.9|15386.4|90
1651474810000|2022-05-02 07:00:10|15388.2|15386.7|15378.9|15377.4|15388.2|15386.7|15378.9|15377.4|470
1651474820000|2022-05-02 07:00:20|15377.6|15376.4|15374.6|15373.1|15377.6|15377.4|15373.6|15372.1|293
1651474830000|2022-05-02 07:00:30|15375.2|15373.7|15374.6|15373.1|15377.3|15375.1|15374.6|15372.8|142
1651474840000|2022-05-02 07:00:40|15374.2|15372.7|15373.6|15372.1|15374.2|15372.7|15373.6|15372.1|100
1651474850000|2022-05-02 07:00:50|15374.6|15373.1|15376.6|15374.1|15376.6|15375.1|15373.6|15372.1|271
1651474860000|2022-05-02 07:01:00|15376.3|15374.8|15373.6|15372.1|15376.6|15375.1|15373.6|15372.1|63
1651474870000|2022-05-02 07:01:10|15372.6|15371.1|15370.6|15369.1|15372.6|15371.1|15370.6|15369.1|143
1651474880000|2022-05-02 07:01:20|15372.6|15371.1|15374.6|15373.1|15375.6|15374.1|15371.6|15370.1|107
1651474890000|2022-05-02 07:01:30|15375.6|15374.1|15374.6|15373.1|15376.6|15375.1|15374.6|15373.1|142
1651474900000|2022-05-02 07:01:40|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15372.6|15371.1|32
1651474910000|2022-05-02 07:01:50|15374.6|15373.1|15376.6|15375.1|15377.9|15376.1|15373.6|15372.1|343
1651474920000|2022-05-02 07:02:00|15377.6|15376.1|15378.9|15377.4|15378.9|15377.4|15376.6|15375.1|49
1651474930000|2022-05-02 07:02:10|15378.5|15377|15377.6|15376.1|15378.5|15377|15376.6|15374.8|65
1651474940000|2022-05-02 07:02:20|15378.9|15377.4|15380.9|15379.4|15380.9|15379.4|15378.9|15377.4|85
1651474950000|2022-05-02 07:02:30|15379.9|15378.4|15381.9|15380.4|15382.9|15380.4|15379.9|15378.4|75
1651474960000|2022-05-02 07:02:40|15382.2|15380.7|15380.9|15379.4|15382.2|15380.7|15379.9|15378.4|82
1651474970000|2022-05-02 07:02:50|15379.9|15378.4|15378.9|15377.4|15379.9|15378.4|15378.9|15377.4|197
1651474980000|2022-05-02 07:03:00|15379.3|15377.8|15381.9|15380.4|15381.9|15380.4|15379.3|15377.8|88
1651474990000|2022-05-02 07:03:10|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|22
1651475000000|2022-05-02 07:03:20|15380.5|15379|15378.9|15377.4|15380.5|15379|15377.6|15376.1|67
1651475010000|2022-05-02 07:03:30|15377.9|15376.4|15377.6|15376.1|15377.9|15376.4|15376.6|15375.1|98
1651475020000|2022-05-02 07:03:40|15378.9|15377.4|15378.9|15377.4|15378.9|15377.4|15378.9|15377.4|2
1651475030000|2022-05-02 07:03:50|15379.9|15378.4|15377.6|15376.1|15379.9|15378.4|15377.6|15376.1|20
1651475040000|2022-05-02 07:04:00|15376.6|15375.1|15378.9|15376.4|15378.9|15376.4|15376.6|15375.1|18
1651475050000|2022-05-02 07:04:10|15378.2|15376.7|15377.6|15376.1|15378.2|15376.7|15376.6|15375.1|34
1651475060000|2022-05-02 07:04:20|15378|15376.5|15378.9|15377.4|15378.9|15377.4|15378|15376.5|37
1651475070000|2022-05-02 07:04:30|15378.6|15377.1|15376.6|15375.1|15378.9|15377.4|15376.6|15375.1|41
1651475080000|2022-05-02 07:04:40|15377.6|15375.8|15377.6|15376.1|15377.6|15376.1|15377.3|15375.8|5
1651475090000|2022-05-02 07:04:50|15378.3|15375.8|15380.9|15379.4|15383.9|15382.4|15378.3|15375.8|249
1651475100000|2022-05-02 07:05:00|15379.9|15378.4|15380.9|15379.4|15380.9|15379.4|15379.9|15378.4|57
1651475110000|2022-05-02 07:05:10|||||||||9
1651475120000|2022-05-02 07:05:20|15381.3|15379.8|15380.9|15379.4|15381.9|15380.4|15379.9|15378.4|114
1651475140000|2022-05-02 07:05:40|15379.9|15378.4|15379.9|15378.4|15379.9|15378.4|15379.9|15378.4|126
1651475150000|2022-05-02 07:05:50|15379.2|15377.4|15379.9|15378.4|15380.9|15379.4|15378.9|15377.4|90
1651475160000|2022-05-02 07:06:00|15380.5|15379|15381.9|15379.4|15381.9|15379.4|15379.6|15378.1|113
1651475170000|2022-05-02 07:06:10|15380.9|15380.4|15379.9|15378.4|15380.9|15380.4|15379.9|15378.4|87
1651475180000|2022-05-02 07:06:20|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|15379.9|15378.4|64
1651475190000|2022-05-02 07:06:30|||||||||12
1651475200000|2022-05-02 07:06:40|15380.3|15378.8|15377.6|15376.1|15380.3|15378.8|15377.3|15375.1|58
1651475210000|2022-05-02 07:06:50|15377.9|15375.4|15376.6|15375.1|15377.9|15376.1|15376.6|15375.1|45
1651475220000|2022-05-02 07:07:00|15377.6|15376.1|15376.6|15375.1|15377.6|15376.1|15376.6|15375.1|35
1651475230000|2022-05-02 07:07:10|15377.6|15376.1|15376.6|15375.1|15377.6|15376.1|15376.6|15375.1|27
1651475240000|2022-05-02 07:07:20|15375.6|15374.1|15372.6|15371.1|15375.6|15374.1|15372.6|15371.1|62
1651475250000|2022-05-02 07:07:30|15373.6|15372.1|15373.6|15372.1|15373.9|15372.1|15372.6|15371.1|12
1651475260000|2022-05-02 07:07:40|15372.6|15371.1|15370.3|15368.8|15372.6|15371.1|15369.6|15368.1|129
1651475270000|2022-05-02 07:07:50|15370.6|15369.1|15367.6|15366.1|15370.6|15369.1|15367.6|15366.1|180
1651475280000|2022-05-02 07:08:00|15368.3|15366.8|15369.6|15368.1|15369.6|15368.1|15368.3|15366.1|91
1651475290000|2022-05-02 07:08:10|15368.6|15367.1|15369|15367.5|15369.9|15368.1|15368.6|15367.1|19
1651475300000|2022-05-02 07:08:20|15368|15366.5|15369|15367.5|15369|15367.5|15368|15366.5|21
1651475310000|2022-05-02 07:08:30|15369.7|15367.2|15371|15368.5|15371|15369.5|15369.7|15367.2|81
1651475320000|2022-05-02 07:08:40||15369.5||15369.5||15369.5||15369.5|1
1651475330000|2022-05-02 07:08:50|15370.6|15369.1|15369|15367.5|15370.6|15369.1|15369|15367.5|31
1651475340000|2022-05-02 07:09:00|15368|15366.5|15371|15368.5|15371|15368.5|15368|15366.5|52
1651475350000|2022-05-02 07:09:10|15370.3|15368.8|15368|15366.5|15370.3|15368.8|15368|15366.5|192
1651475360000|2022-05-02 07:09:20|15367|15365.5|15368|15365.5|15368|15366.5|15367|15365.2|71
1651475370000|2022-05-02 07:09:30|15368.6|15366.5|15369|15367.5|15369|15367.5|15368|15366.5|45
1651475380000|2022-05-02 07:09:40|15368|15366.5|15366|15364.5|15368.3|15366.5|15366|15364.2|122
1651475390000|2022-05-02 07:09:50|15365|15362.5|15364|15362.5|15365|15363.5|15363|15361.5|180
1651475400000|2022-05-02 07:10:00|15363|15361.5|15363|15361.5|15364|15362.5|15363|15361.5|121
1651475410000|2022-05-02 07:10:10|15364|15362.5|15365|15363.5|15365|15363.5|15363|15361.5|148
1651475420000|2022-05-02 07:10:20|15366|15363.8|15364|15362.5|15366|15364.5|15364|15362.5|186
1651475430000|2022-05-02 07:10:30|15363|15361.5|15364|15362.5|15364|15362.5|15362.4|15360.9|95
1651475440000|2022-05-02 07:10:40|15365|15363.5|15363|15361.5|15365|15363.5|15363|15361.5|210
1651475450000|2022-05-02 07:10:50|15362|15360.5|15364|15362.5|15364|15362.5|15362|15360.5|71
1651475460000|2022-05-02 07:11:00|15363|15361.5|15365.7|15364.2|15366|15364.2|15363|15361.5|133
1651475470000|2022-05-02 07:11:10|15366|15364.5|15367|15365.5|15367|15365.5|15366|15364.5|29
1651475480000|2022-05-02 07:11:20|15368|15366.5|15369|15366.5|15369|15367.5|15368|15366.5|60
1651475490000|2022-05-02 07:11:30|15370|15367.5|15370|15368.5|15370|15368.5|15369|15367.5|18
1651475500000|2022-05-02 07:11:40|||||||||3
1651475510000|2022-05-02 07:11:50|15369.6|15368.1|15369|15367.5|15370.3|15368.5|15369|15367.5|6
1651475520000|2022-05-02 07:12:00|15370|15368.5|15371|15368.5|15371|15369.5|15370|15368.2|79
1651475530000|2022-05-02 07:12:10|15370|15368.9|15370.4|15368.9|15370.4|15368.9|15370|15368.9|6
1651475540000|2022-05-02 07:12:20|15371|15369.5|15372|15370.5|15372|15370.5|15371|15369.5|48
1651475550000|2022-05-02 07:12:30|15373|15371.5|15373|15371.5|15373|15371.5|15372|15370.5|30
1651475560000|2022-05-02 07:12:40|15374|15372.5|15374|15372.5|15375|15372.8|15374|15372.5|37
1651475570000|2022-05-02 07:12:50|15375|15373.5|15375.4|15373.9|15376|15374.5|15375|15373.5|86
1651475580000|2022-05-02 07:13:00|15376|15374.5|15376|15374.5|15376|15374.5|15375|15373.5|42
1651475590000|2022-05-02 07:13:10|15376.3|15373.8|15374|15372.5|15376.3|15374.5|15374|15372.5|37
1651475600000|2022-05-02 07:13:20|15375|15373.5|15370|15368.5|15375|15373.5|15370|15368.5|34
1651475610000|2022-05-02 07:13:30|15371|15368.8|15370.3|15368.8|15371|15368.8|15370.3|15368.8|88
1651475620000|2022-05-02 07:13:40|15370|15368.5|15369|15367.5|15370|15368.5|15369|15367.5|25
1651475630000|2022-05-02 07:13:50|15368|15366.5|15369|15367.5|15369|15367.5|15368|15366.5|17
1651475640000|2022-05-02 07:14:00|15370|15368.5|15371|15369.5|15371|15369.5|15370|15368.5|22
1651475650000|2022-05-02 07:14:10|15372|15370.5|15371|15369.5|15372|15370.5|15371|15369.5|30
1651475660000|2022-05-02 07:14:20|15370|15368.5|15369|15367.5|15370|15368.5|15369|15367.5|15
1651475670000|2022-05-02 07:14:30|15368|15366.5|15367|15365.5|15368|15366.5|15367|15365.5|24
1651475680000|2022-05-02 07:14:40|15366|15364.5|15364|15362.5|15366|15364.5|15363|15361.5|208
1651475690000|2022-05-02 07:14:50|15363|15361.5|15364|15362.5|15364|15362.5|15363|15361.5|41
1651475700000|2022-05-02 07:15:00|15365|15363.5|15364|15362.5|15365|15363.5|15364|15362.5|65
1651475710000|2022-05-02 07:15:10|15365|15363.5|15365|15363.5|15366|15364.5|15365|15363.5|61
1651475720000|2022-05-02 07:15:20|15363|15361.5|15362|15360.5|15363.3|15361.5|15362|15360.5|311
1651475730000|2022-05-02 07:15:30|15363|15361.5|15364.7|15363.2|15364.7|15363.2|15362.7|15361.2|30
1651475740000|2022-05-02 07:15:40|15363.7|15362.2|15364.7|15363.2|15364.7|15363.2|15363.7|15362.2|8
1651475750000|2022-05-02 07:15:50|15365.7|15364.2|15364.7|15363.2|15365.7|15364.2|15364.7|15362.9|66
1651475760000|2022-05-02 07:16:00|15363.7|15361.2|15363.7|15362.2|15363.7|15362.2|15361.7|15360.2|31
1651475770000|2022-05-02 07:16:10|15362.7|15361.2|15360.7|15359.2|15362.7|15361.2|15360.7|15359.2|12
1651475780000|2022-05-02 07:16:20|15361.7|15360.2|15362.7|15361.2|15363.7|15362.2|15361.7|15360.2|96
1651475790000|2022-05-02 07:16:30|15361.7|15360.2|15361.7|15360.2|15363|15361.2|15361.7|15360.2|140
1651475800000|2022-05-02 07:16:40|15362.7|15361.2|15362.7|15361.2|15362.7|15361.2|15361.7|15361.2|23
1651475810000|2022-05-02 07:16:50|15363.7|15361.5|15362.7|15361.2|15364.7|15363.2|15362.7|15361.2|31
1651475820000|2022-05-02 07:17:00|15363.7|15361.5|15363.7|15361.2|15364|15362.2|15362.7|15361.2|13
1651475830000|2022-05-02 07:17:10|15362.7|15362.2|15363.7|15362.2|15363.7|15362.2|15362.7|15361.2|4
1651475840000|2022-05-02 07:17:20|15364.7|15363.2|15364.7|15362.2|15364.7|15363.2|15362.7|15361.2|30
1651475850000|2022-05-02 07:17:30|15364.3|15362.8|15363.7|15362.2|15364.3|15362.8|15363.7|15362.2|3
1651475860000|2022-05-02 07:17:40|15362.7|15361.2|15362.7|15361.2|15363.7|15362.2|15362.7|15360.9|10
1651475870000|2022-05-02 07:17:50|15363.7|15362.2|15362.7|15361.2|15363.7|15362.2|15362.7|15361.2|17
1651475880000|2022-05-02 07:18:00|15362.1|15360.6|15359.7|15358.2|15362.1|15360.6|15359.7|15358.2|43
1651475890000|2022-05-02 07:18:10|15360.7|15359.2|15362.7|15361.2|15362.7|15361.2|15360.7|15358.9|48
1651475900000|2022-05-02 07:18:20|15363.7|15362.2|15362.7|15361.2|15363.7|15362.2|15362.7|15361.2|25
1651475910000|2022-05-02 07:18:30|15361.7|15360.2|15361.7|15360.2|15361.7|15360.2|15361.7|15359.2|53
1651475920000|2022-05-02 07:18:40|15361.3|15359.8|15361.7|15360.2|15362.7|15361.2|15360.7|15359.2|38
1651475930000|2022-05-02 07:18:50|15361.6|15359.1|15359.7|15358.2|15361.6|15359.2|15359.7|15358.2|119
1651475940000|2022-05-02 07:19:00|15360.7|15358.5|15362.7|15361.2|15363.3|15361.8|15359.7|15358.2|66
1651475950000|2022-05-02 07:19:10|||||||||43
1651475960000|2022-05-02 07:19:20|15362.4|15360.2|15361.7|15360.2|15362.4|15361.2|15361.7|15359.9|33
1651475970000|2022-05-02 07:19:30|15362.4|15359.9|15360.7|15359.2|15362.7|15361.2|15360.7|15359.2|21
1651475980000|2022-05-02 07:19:40|15359.7|15358.2|15360.7|15359.2|15360.7|15359.2|15359.7|15358.2|20
1651475990000|2022-05-02 07:19:50|15359.7|15358.2|15362.7|15361.2|15362.7|15361.2|15359.7|15358.2|81
1651476000000|2022-05-02 07:20:00|15361.7|15360.2|15358.7|15357.2|15361.7|15360.2|15358.7|15356.9|246
1651476010000|2022-05-02 07:20:10|15359.1|15357.6|15359.7|15358.2|15359.7|15358.2|15358.7|15357.2|54
1651476020000|2022-05-02 07:20:20|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|23
1651476030000|2022-05-02 07:20:30|15359.7|15356.2|15359.7|15358.2|15359.7|15358.2|15359.7|15356.2|57
1651476040000|2022-05-02 07:20:40|15360.7|15359.2|15363.7|15362.2|15364.7|15363.2|15360.7|15359.2|173
1651476050000|2022-05-02 07:20:50|15364.7|15363.2|15364.7|15362.2|15364.7|15363.2|15364.4|15362.2|42
1651476060000|2022-05-02 07:21:00|15363.7|15363.2|15364.7|15363.2|15364.7|15363.2|15363.7|15363.2|52
1651476070000|2022-05-02 07:21:10|15364.3|15362.8|15362.7|15361.2|15364.3|15362.8|15362.7|15361.2|99
1651476080000|2022-05-02 07:21:20|15360.7|15359.2|15362.7|15361.2|15362.7|15361.2|15360.7|15359.2|162
1651476090000|2022-05-02 07:21:30|15361.7|15360.2|15362.7|15361.2|15362.7|15361.2|15361.7|15359.9|110
1651476100000|2022-05-02 07:21:40|||||||||15
1651476110000|2022-05-02 07:21:50|15363.7|15362.2|15364.7|15363.2|15364.7|15363.2|15363.7|15362.2|291
1651476120000|2022-05-02 07:22:00|15364.4|15362.2|15364.7|15363.2|15364.7|15363.2|15364.4|15362.2|20
1651476130000|2022-05-02 07:22:10|15365|15363.5|15364.7|15363.2|15367.4|15365.9|15364.7|15363.2|139
1651476140000|2022-05-02 07:22:20|15365.7|15364.2|15365.7|15364.2|15365.7|15364.2|15365.7|15364.2|39
1651476150000|2022-05-02 07:22:30|15366.7|15365.2|15365.7|15364.2|15366.7|15365.2|15365.4|15363.2|31
1651476160000|2022-05-02 07:22:40|15366.7|15365.2|15369.7|15368.2|15369.7|15368.2|15366.7|15365.2|144
1651476170000|2022-05-02 07:22:50|15370.7|15367.2|15371.7|15370.2|15371.7|15370.2|15368.7|15367.2|82
1651476180000|2022-05-02 07:23:00|15371|15369.5|15368.7|15367.2|15371|15369.5|15368.7|15367.2|98
1651476190000|2022-05-02 07:23:10|15369.7|15368.2|15370.7|15368.2|15370.7|15368.2|15368.7|15367.2|55
1651476200000|2022-05-02 07:23:20|15369.7||15369.7||15369.7||15369.7||4
1651476210000|2022-05-02 07:23:30|15369.3|15367.8|15370.7|15369.2|15370.7|15369.2|15368.7|15367.2|71
1651476220000|2022-05-02 07:23:40|15371.3|15369.8|15370.7|15368.2|15371.7|15369.8|15370.4|15368.2|49
1651476230000|2022-05-02 07:23:50|15370.3|15369.2|15369.7|15368.2|15370.3|15369.2|15369.7|15368.2|60
1651476240000|2022-05-02 07:24:00|15368.7|15367.2|15369.7|15367.2|15370|15368.2|15368.7|15366.9|30
1651476250000|2022-05-02 07:24:10|15370.7|15368.2|15370.7|15369.2|15370.7|15369.2|15370.4|15368.2|22
1651476260000|2022-05-02 07:24:20|15369.7|15368.2|15370.7|15369.2|15370.7|15369.2|15369.7|15368.2|34
1651476270000|2022-05-02 07:24:30|15371.7|15370.2|15372.7|15371.2|15372.7|15371.2|15371.7|15370.2|35
1651476280000|2022-05-02 07:24:40|15373.7|15370.8|15371.7|15370.2|15373.7|15370.8|15371.7|15370.2|186
1651476290000|2022-05-02 07:24:50|15372.7|15370.9|15371.7|15370.2|15373|15371.2|15371.7|15370.2|48
1651476300000|2022-05-02 07:25:00|15372|15369.5|15370.7|15369.2|15372|15370.2|15370.7|15368.9|41
1651476310000|2022-05-02 07:25:10|15371|15369.5|15371.7|15370.2|15372|15370.2|15370.7|15368.9|82
1651476320000|2022-05-02 07:25:20|15370.7|15369.2|15369.7|15368.2|15370.7|15369.2|15369.7|15368.2|12
1651476330000|2022-05-02 07:25:30|15368.7|15367.2|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|85
1651476340000|2022-05-02 07:25:40|15366.7|15365.2|15365.7|15364.2|15368|15366.2|15365.7|15364.2|50
1651476350000|2022-05-02 07:25:50|15366.7|15365.2|15367.7|15365.2|15367.7|15365.2|15365.7|15364.2|27
1651476360000|2022-05-02 07:26:00|15366.7|15365.6|15367.7|15366.2|15367.7|15366.2|15366.7|15365.6|23
1651476370000|2022-05-02 07:26:10|15368.7|15367.2|15368.7|15367.2|15369.7|15368.2|15367.7|15366.2|26
1651476380000|2022-05-02 07:26:20|15369.9|15368.4|15369.9|15368.4|15369.9|15368.4|15369.9|15368.4|2
1651476390000|2022-05-02 07:26:30|15369.3|15367.8|15371.3|15369.8|15371.3|15369.8|15368.3|15366.8|26
1651476400000|2022-05-02 07:26:40|15370.6|15369.1|15371.3|15369.8|15371.3|15369.8|15370.3|15368.8|65
1651476410000|2022-05-02 07:26:50|15371.7|15370.2|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|43
1651476420000|2022-05-02 07:27:00|15371.9|15370.4|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|119
1651476430000|2022-05-02 07:27:10|15372.3|15369.5|15372.3|15370.8|15372.3|15370.8|15371.3|15369.5|15
1651476440000|2022-05-02 07:27:20|||||||||2
1651476450000|2022-05-02 07:27:30|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|37
1651476460000|2022-05-02 07:27:40|15374.3|15372.8|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|23
1651476470000|2022-05-02 07:27:50|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|38
1651476480000|2022-05-02 07:28:00|15371.7|15370.2|15371.3|15369.8|15371.7|15370.2|15371|15369.5|77
1651476490000|2022-05-02 07:28:10|15370.3|15368.8|15368.3|15366.8|15370.3|15368.8|15368.3|15366.8|58
1651476500000|2022-05-02 07:28:20|||||||||10
1651476510000|2022-05-02 07:28:30|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|10
1651476520000|2022-05-02 07:28:40|15369.7|15368.2|15370.3|15368.8|15370.3|15368.8|15369.7|15368.2|52
1651476530000|2022-05-02 07:28:50|15371.3|15369.8|15373.3|15371.8|15373.3|15371.8|15371.3|15369.8|37
1651476540000|2022-05-02 07:29:00|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|15374.3|15372.8|36
1651476550000|2022-05-02 07:29:10|||||||||18
1651476560000|2022-05-02 07:29:20|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|89
1651476570000|2022-05-02 07:29:30|||||||||3
1651476580000|2022-05-02 07:29:40|15376.3|15374.8|15376.3|15374.8|15377.3|15375.8|15376.3|15374.8|48
1651476590000|2022-05-02 07:29:50|||||||||2
1651476600000|2022-05-02 07:30:00|15375.3|15373.8|15377.3|15374.8|15377.3|15374.8|15375.3|15373.8|131
1651476610000|2022-05-02 07:30:10||15375.8||15375.8||15375.8||15375.8|14
1651476620000|2022-05-02 07:30:20|15378.3|15376.8|15378.6|15377.1|15379.6|15377.1|15378.3|15376.8|96
1651476630000|2022-05-02 07:30:30|15379.6|15376.8|15378.6|15377.1|15379.6|15377.1|15378.6|15376.8|40
1651476640000|2022-05-02 07:30:40|15379.3|15376.8|15380.6|15379.1|15380.6|15379.1|15379.3|15376.8|103
1651476650000|2022-05-02 07:30:50|15381.3|15378.8|15379.6|15378.1|15381.6|15380.1|15379.6|15378.1|124
1651476660000|2022-05-02 07:31:00|15378.6|15377.1|15380.6|15379.1|15381.3|15379.1|15378.6|15377.1|52
1651476670000|2022-05-02 07:31:10|15381.9|15379.4|15381.6|15380.1|15381.9|15380.1|15381.6|15379.4|28
1651476680000|2022-05-02 07:31:20|15381.2|15379.7|15379.6|15378.1|15381.6|15380.1|15379.6|15378.1|201
1651476690000|2022-05-02 07:31:30|15378.6|15377.1|15378.6|15377.1|15380.6|15378.4|15378.6|15377.1|56
1651476700000|2022-05-02 07:31:40|15379.6|15378.1|15379.6|15378.1|15380.6|15379.1|15379.6|15378.1|25
1651476710000|2022-05-02 07:31:50|15378.6|15377.1|15377.9|15376.4|15378.6|15377.1|15377.3|15375.8|62
1651476720000|2022-05-02 07:32:00|15378|15375.5|15378.9|15377.4|15378.9|15377.4|15377.3|15375.5|57
1651476730000|2022-05-02 07:32:10|15378.2|15376.7|15377.6|15375.1|15378.2|15376.7|15377.6|15375.1|25
1651476740000|2022-05-02 07:32:20|15376.9|15375.4|15377.6|15375.1|15377.6|15376.1|15376.6|15375.1|14
1651476750000|2022-05-02 07:32:30|15375.9|15376.1|15375.3|15372.8|15376.6|15376.1|15374.3|15372.8|155
1651476760000|2022-05-02 07:32:40|15374.6|15373.1|15377.6|15376.1|15378.6|15376.4|15374.6|15372.8|68
1651476770000|2022-05-02 07:32:50|15378.2|15376.7|15378.9|15377.4|15378.9|15377.4|15377.6|15376.1|92
1651476780000|2022-05-02 07:33:00|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|19
1651476790000|2022-05-02 07:33:10|||||||||1
1651476800000|2022-05-02 07:33:20|15376.6|15375.1|15376.6|15375.1|15376.6|15375.1|15376.6|15375.1|14
1651476810000|2022-05-02 07:33:30|15377|15375.5|15376.6|15375.1|15377.6|15376.1|15376.6|15375.1|55
1651476820000|2022-05-02 07:33:40|15375.6|15374.1|15375.3|15373.8|15376.6|15374.8|15375.3|15373.8|96
1651476830000|2022-05-02 07:33:50|||||||||13
1651476840000|2022-05-02 07:34:00|15374.3|15372.8|15375.3|15372.8|15375.3|15373.8|15374.3|15372.8|48
1651476850000|2022-05-02 07:34:10|15374.3|15373.8|15376.3|15374.8|15376.3|15374.8|15374.3|15372.8|104
1651476860000|2022-05-02 07:34:20|15376.6|15375.1|15376.3|15374.8|15377.6|15376.1|15376.3|15374.8|189
1651476870000|2022-05-02 07:34:30|15376.6|15375.1|15375.3|15373.8|15376.6|15375.1|15375.3|15373.8|38
1651476880000|2022-05-02 07:34:40|15375.7|15374.2|15377.6|15376.1|15377.6|15376.1|15375.7|15374.2|42
1651476890000|2022-05-02 07:34:50|15378.9|15377.4|15378.9|15377.4|15378.9|15377.4|15378.9|15377.4|62
1651476900000|2022-05-02 07:35:00|15377.6|15376.1|15376.6|15375.1|15377.6|15376.1|15376.6|15375.1|109
1651476910000|2022-05-02 07:35:10|15376.3|15374.1|15376.6|15375.1|15376.6|15375.1|15375.3|15373.8|62
1651476920000|2022-05-02 07:35:20|15377.6|15376.1|15378.9|15377.4|15378.9|15377.4|15377.6|15376.1|43
1651476930000|2022-05-02 07:35:30|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|24
1651476940000|2022-05-02 07:35:40|15377.9|15375.4|15377.6|15376.1|15377.9|15376.1|15377.6|15375.4|23
1651476950000|2022-05-02 07:35:50|15377.3|15375.1|15378.9|15377.4|15378.9|15377.4|15377.3|15375.1|24
1651476960000|2022-05-02 07:36:00|15378.5|15377|15377.6|15376.1|15378.5|15377|15377.6|15376.1|50
1651476970000|2022-05-02 07:36:10|15378.9|15376.4|15378.9|15377.4|15378.9|15377.4|15377.6|15376.1|72
1651476980000|2022-05-02 07:36:20|15379.9|15378.4|15379.9|15378.4|15379.9|15378.4|15379.9|15378.4|6
1651476990000|2022-05-02 07:36:30|15378.9|15377.4|15379.9|15377.4|15379.9|15378.4|15378.9|15377.4|83
1651477000000|2022-05-02 07:36:40|15379.6|15378.1|15380.9|15379.4|15380.9|15379.4|15378.9|15377.4|119
1651477010000|2022-05-02 07:36:50|||||||||31
1651477020000|2022-05-02 07:37:00|15381.9|15380.4|15382.9|15381.4|15382.9|15381.4|15380.9|15379.4|83
1651477030000|2022-05-02 07:37:10|15383.2|15380.7|15381.9|15380.4|15383.2|15381.4|15381.9|15380.4|35
1651477040000|2022-05-02 07:37:20|15380.9|15379.4|15379.9|15378.4|15380.9|15379.4|15379.9|15378.4|26
1651477050000|2022-05-02 07:37:30|15378.9|15377.4|15377.6|15376.1|15378.9|15377.4|15377.6|15376.1|56
1651477060000|2022-05-02 07:37:40|15376.6|15375.1|15375.3|15373.8|15376.6|15375.1|15375.3|15373.8|22
1651477070000|2022-05-02 07:37:50|15374.3|15372.8|15374.3|15372.8|15375.3|15373.8|15374.3|15372.5|82
1651477080000|2022-05-02 07:38:00|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|16
1651477090000|2022-05-02 07:38:10|15375.7|15374.2|15376.3|15374.8|15376.3|15374.8|15374.3|15372.8|35
1651477100000|2022-05-02 07:38:20|15376.6|15375.1|15376.6|15375.1|15377.6|15376.1|15376.6|15374.8|3
1651477110000|2022-05-02 07:38:30|15376.3|15374.8|15374.3|15372.8|15376.3|15374.8|15374.3|15372.8|13
1651477120000|2022-05-02 07:38:40|15373.9|15372.4|15374.3|15372.8|15374.3|15372.8|15373.3|15371.8|75
1651477140000|2022-05-02 07:39:00|15375.3|15373.8|15376.3|15374.8|15376.3|15374.8|15375.3|15373.8|12
1651477150000|2022-05-02 07:39:10|15376.6|15375.1|15374.3|15372.8|15376.6|15375.1|15373.7|15372.2|35
1651477160000|2022-05-02 07:39:20|15373.3|15371.8|15372.3|15370.8|15373.3|15371.8|15372.3|15370.8|21
1651477170000|2022-05-02 07:39:30|15371.7|15370.2|15373.3|15371.8|15373.3|15371.8|15371.7|15370.2|88
1651477180000|2022-05-02 07:39:40|15374.3|15372.8|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|38
1651477190000|2022-05-02 07:39:50|15374.3|15372.8|15373.3|15371.8|15374.3|15372.8|15373.3|15371.8|12
1651477200000|2022-05-02 07:40:00|15374.3|15372.1|15374.3|15372.8|15374.3|15372.8|15373.3|15371.8|90
1651477210000|2022-05-02 07:40:10|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|15375.3|15373.8|31
1651477220000|2022-05-02 07:40:20|15375.7|15374.2|15374.3|15372.8|15376.3|15374.2|15374.3|15372.8|41
1651477230000|2022-05-02 07:40:30|15373.6|15371.8|15372.3|15370.8|15373.6|15372.1|15372.3|15370.8|37
1651477240000|2022-05-02 07:40:40|15373.3|15371.8|15376.3|15373.8|15376.3|15374.8|15373.3|15371.8|75
1651477250000|2022-05-02 07:40:50|15375.6|15374.1|15375.3|15373.8|15376.3|15374.8|15375.3|15373.8|12
1651477260000|2022-05-02 07:41:00|15376.3|15374.8|15376.6|15375.1|15376.6|15375.1|15376.3|15374.8|20
1651477270000|2022-05-02 07:41:10|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|48
1651477280000|2022-05-02 07:41:20|15378.4|15376.9|15378.9|15377.4|15378.9|15377.4|15378.4|15376.9|171
1651477290000|2022-05-02 07:41:30|15379.9|15378.4|15377.6|15376.1|15379.9|15378.4|15377.6|15376.1|197
1651477300000|2022-05-02 07:41:40|15378.9|15377.4|15379.9|15378.4|15379.9|15378.4|15378.9|15377.4|197
1651477310000|2022-05-02 07:41:50|15378.9|15377.4|15377.6|15376.1|15378.9|15377.4|15377.6|15376.1|23
1651477320000|2022-05-02 07:42:00|15378.6|15377.1|15377.6|15376.1|15378.9|15377.4|15376.6|15375.1|256
1651477330000|2022-05-02 07:42:10|15376.6|15375.1|15376.6|15375.1|15377.6|15376.1|15376.6|15375.1|67
1651477340000|2022-05-02 07:42:20|15377.3|15375.8|15376.6|15375.1|15377.6|15376.1|15376.6|15375.1|38
1651477350000|2022-05-02 07:42:30|15377.6|15376.1|15378.9|15377.4|15378.9|15377.4|15377.6|15376.1|89
1651477360000|2022-05-02 07:42:40|15379.9|15378.4|15377.6|15376.1|15379.9|15378.4|15377.6|15376.1|44
1651477370000|2022-05-02 07:42:50|15378.2|15376.7|15377.6|15376.1|15378.3|15376.7|15377.6|15375.8|253
1651477380000|2022-05-02 07:43:00|15378.9|15377.4|15378.9|15377.4|15378.9|15377.4|15378.9|15376.4|36
1651477390000|2022-05-02 07:43:10|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|15376.6|15375.1|37
1651477400000|2022-05-02 07:43:20|15377.3|15375.8|15376.6|15375.1|15377.3|15375.8|15375.3|15373.8|6
1651477410000|2022-05-02 07:43:30|15376.3|15374.8|15376.3|15374.8|15376.6|15375.1|15375.3|15373.8|27
1651477420000|2022-05-02 07:43:40|15376.6|15375.1|15375.3|15373.8|15376.6|15375.1|15375.3|15373.8|7
1651477430000|2022-05-02 07:43:50|15376.3|15372.8|15376.3|15374.8|15376.3|15374.8|15376.3|15372.8|55
1651477440000|2022-05-02 07:44:00|15376.6|15375.1|15377.6|15375.1|15377.6|15376.1|15376.6|15375.1|45
1651477450000|2022-05-02 07:44:10|15377.9|15375.4|15377.6|15376.1|15377.9|15376.1|15377.6|15375.4|1
1651477460000|2022-05-02 07:44:20|||||||||1
1651477470000|2022-05-02 07:44:30|||||||||3
1651477480000|2022-05-02 07:44:40|15378.9|15377.4|15380.9|15379.4|15380.9|15379.4|15378.9|15377.4|26
1651477500000|2022-05-02 07:45:00|||||||||5
1651477510000|2022-05-02 07:45:10|15381.9|15380.4|15382.9|15381.4|15383.9|15382.4|15381.9|15380.4|97
1651477520000|2022-05-02 07:45:20|15383.5|15382|15381.9|15380.4|15383.5|15382|15381.9|15380.4|66
1651477530000|2022-05-02 07:45:30|15382.9|15381.4|15382.9|15381.4|15384.2|15382.4|15381.9|15380.4|64
1651477540000|2022-05-02 07:45:40|15382.5|15381|15380.9|15379.4|15382.5|15381|15380.9|15379.4|25
1651477550000|2022-05-02 07:45:50|15381.9|15380.4|15382.9|15381.4|15382.9|15381.4|15381.9|15380.4|105
1651477560000|2022-05-02 07:46:00|15382.2|15380.4|15381.9|15380.4|15382.9|15381.4|15381.9|15380.4|33
1651477570000|2022-05-02 07:46:10|15383.1|15381.6|15384.9|15383.4|15384.9|15383.4|15383.1|15381.6|142
1651477580000|2022-05-02 07:46:20|15385.3|15383.8|15381.9|15380.4|15385.9|15384.4|15381.9|15380.4|92
1651477590000|2022-05-02 07:46:30|15381.2|15379.4|15381.9|15380.4|15381.9|15380.4|15381.2|15379.4|45
1651477600000|2022-05-02 07:46:40|15382.3|15380.8|15385.9|15383.4|15385.9|15383.4|15381.9|15380.4|112
1651477610000|2022-05-02 07:46:50|15384.9|15382.7|15386.9|15385.4|15386.9|15385.4|15384.9|15382.4|371
1651477620000|2022-05-02 07:47:00|15385.9|15384.4|15385.9|15384.4|15387.2|15385.4|15385.9|15384.4|130
1651477630000|2022-05-02 07:47:10|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.6|15384.4|60
1651477640000|2022-05-02 07:47:20|15386.5|15385|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|47
1651477650000|2022-05-02 07:47:30|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15384.9|15383.4|112
1651477660000|2022-05-02 07:47:40|15386.3|15384.8|15386.9|15385.4|15386.9|15385.4|15386.3|15384.8|13
1651477670000|2022-05-02 07:47:50|15387.6|15385.1|15386.9|15385.4|15387.6|15385.4|15386.9|15385.1|59
1651477680000|2022-05-02 07:48:00|15386.5|15385|15386.9|15385.4|15386.9|15385.4|15385.9|15384.4|53
1651477690000|2022-05-02 07:48:10|15385.9|15384.4|15387.9|15386.4|15387.9|15386.4|15385.9|15384.4|50
1651477700000|2022-05-02 07:48:20|||||||||5
1651477710000|2022-05-02 07:48:30|15388.9|15386.1|15387.9|15386.4|15388.9|15387.4|15387.9|15386.1|30
1651477730000|2022-05-02 07:48:50|15387.2|15385.7|15387.9|15386.4|15387.9|15386.4|15387.2|15385.7|10
1651477740000|2022-05-02 07:49:00||15385.4||15385.4||15385.4||15385.4|46
1651477750000|2022-05-02 07:49:10||15386.4||15386.4||15386.4||15386.4|1
1651477760000|2022-05-02 07:49:20|15386.9|15385.4|15389.9|15387.4|15389.9|15388.4|15386.9|15385.4|172
1651477770000|2022-05-02 07:49:30|15389.2|15387.7|15388.9|15387.4|15389.2|15387.7|15388.9|15387.4|54
1651477780000|2022-05-02 07:49:40|15389.9|15388.4|15389.9|15388.4|15389.9|15388.4|15389.3|15387.8|273
1651477790000|2022-05-02 07:49:50|15389.2|15387.4|15388.9|15387.4|15389.2|15387.7|15388.9|15387.4|16
1651477800000|2022-05-02 07:50:00|15387.9|15386.4|15385.9|15384.4|15387.9|15386.4|15385.5|15384|82
1651477810000|2022-05-02 07:50:10|15384.9|15383.4|15386.9|15384.4|15386.9|15384.4|15384.9|15383.4|80
1651477820000|2022-05-02 07:50:20|15385.9|15385.4|15387.9|15386.4|15387.9|15386.4|15385.9|15384.4|16
1651477830000|2022-05-02 07:50:30|15386.9|15385.4|15388.9|15387.4|15388.9|15387.4|15386.9|15385.4|65
1651477840000|2022-05-02 07:50:40|15389.5|15388|15390.9|15389.4|15390.9|15389.4|15389.5|15388|17
1651477850000|2022-05-02 07:50:50|15389.9|15388.4|15390.9|15389.4|15390.9|15389.4|15389.9|15388.4|68
1651477860000|2022-05-02 07:51:00|15389.9|15388.4|15389.9|15388.4|15390.2|15388.7|15389.9|15388.4|21
1651477870000|2022-05-02 07:51:10|15389.2|15387.7|15389.9|15388.4|15389.9|15388.4|15388.6|15386.4|143
1651477880000|2022-05-02 07:51:20|15389.5|15388|15389.9|15388.4|15389.9|15388.4|15389.5|15388|7
1651477890000|2022-05-02 07:51:30|15389.2|15387.4|15389.9|15388.4|15389.9|15388.4|15388.9|15387.4|6
1651477900000|2022-05-02 07:51:40||15387.4||15388.4||15388.4||15387.4|5
1651477910000|2022-05-02 07:51:50|15387.9|15386.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|45
1651477920000|2022-05-02 07:52:00|||||||||1
1651477930000|2022-05-02 07:52:10|15389.9|15388.4|15390.9|15389.4|15390.9|15389.4|15389.3|15387.1|127
1651477940000|2022-05-02 07:52:20|15391.6|15389.1|15393.2|15391.7|15393.2|15391.7|15390.9|15389.1|53
1651477950000|2022-05-02 07:52:30|15392.2|15389.7|15391.9|15390.4|15392.2|15390.4|15391.6|15389.4|18
1651477960000|2022-05-02 07:52:40|15392.9|15390.7|15391.9|15390.4|15393.2|15390.7|15391.9|15389.7|43
1651477970000|2022-05-02 07:52:50|15392.9|15390.7|15394.2|15391.7|15394.2|15391.7|15392.2|15390.7|89
1651477980000|2022-05-02 07:53:00|15393.2|15392.7|15391.9|15390.4|15393.6|15392.7|15391.9|15390.4|63
1651477990000|2022-05-02 07:53:10|15390.9|15389.4|15391.9|15390.4|15393.2|15391.7|15390.9|15389.4|236
1651478000000|2022-05-02 07:53:20|15392.6|15390.1|15393.2|15390.7|15393.2|15390.7|15391.9|15390.1|23
1651478010000|2022-05-02 07:53:30|15392.9|15391.4|15393.2|15391.7|15393.2|15391.7|15392.9|15391.4|10
1651478020000|2022-05-02 07:53:40|15392.9|15391.4|15393.2|15390.7|15393.2|15391.4|15392.2|15390.4|35
1651478030000|2022-05-02 07:53:50|15392.2|15391.1|15393.2|15390.7|15393.2|15391.1|15392.2|15390.7|19
1651478040000|2022-05-02 07:54:00|15392.2|15390.4|15393.2|15391.7|15393.2|15391.7|15391.9|15390.4|110
1651478050000|2022-05-02 07:54:10|15393.6|15392.1|15394.2|15392.7|15394.2|15392.7|15393.2|15391.7|88
1651478060000|2022-05-02 07:54:20|15393.2|15391.7|15394.2|15391.7|15394.2|15392.7|15393.2|15390.7|29
1651478070000|2022-05-02 07:54:30|15396.2|15392.7|15396.2|15394.7|15396.2|15394.7|15395.2|15392.7|40
1651478080000|2022-05-02 07:54:40|15396.3|15394.8|15397.3|15395.8|15398.3|15396.8|15396.3|15394.8|180
1651478090000|2022-05-02 07:54:50|15396.3|15394.8|15397.3|15395.8|15398.3|15396.8|15396.3|15394.8|141
1651478100000|2022-05-02 07:55:00|15396.3|15394.8|15394.3|15392.8|15396.3|15394.8|15394.3|15392.8|119
1651478110000|2022-05-02 07:55:10|15395.3|15393.8|15397.3|15395.8|15397.3|15395.8|15395.3|15393.8|76
1651478120000|2022-05-02 07:55:20|15396.6|15394.8|15398.3|15396.8|15398.6|15396.8|15396.3|15394.8|153
1651478130000|2022-05-02 07:55:30|15399.3|15397.8|15399.3|15396.8|15400.3|15398.8|15399.3|15396.8|161
1651478140000|2022-05-02 07:55:40|15398.6|15397.1|15395.6|15394.1|15398.6|15397.1|15395.3|15393.8|82
1651478150000|2022-05-02 07:55:50|15395.3|15393.8|15397.3|15395.8|15397.3|15395.8|15395.3|15393.8|9
1651478160000|2022-05-02 07:56:00|15398.3|15396.8|15395.3|15392.8|15398.3|15396.8|15394.3|15392.8|66
1651478170000|2022-05-02 07:56:10|15394.6|15393.1|15394.3|15392.8|15394.6|15393.1|15394.3|15392.8|2
1651478180000|2022-05-02 07:56:20|15394.6|15393.1|15397.3|15395.8|15397.3|15395.8|15394.3|15392.8|97
1651478190000|2022-05-02 07:56:30|15396.6|15394.8|15396.3|15394.8|15397.3|15395.1|15395.3|15393.8|541
1651478200000|2022-05-02 07:56:40|15395.3|15393.8|15395.3|15393.8|15396.3|15394.8|15395.3|15393.8|44
1651478210000|2022-05-02 07:56:50|15394.3|15392.8|15395.3|15393.8|15395.3|15393.8|15394.3|15392.8|79
1651478220000|2022-05-02 07:57:00|15397.3|15394.8|15396.3|15393.8|15397.3|15395.8|15396.3|15393.8|28
1651478230000|2022-05-02 07:57:10|15397.3|15394.8|15397.3|15395.8|15397.3|15395.8|15396.3|15394.8|71
1651478240000|2022-05-02 07:57:20|15398.3|15396.5|15399.3|15397.8|15399.3|15397.8|15398|15396.5|11
1651478250000|2022-05-02 07:57:30|15400.6|15398.1|15401.3|15399.8|15402.3|15399.8|15400.3|15398.1|56
1651478260000|2022-05-02 07:57:40|15400.6|15398.8|15403.3|15401.8|15404.3|15402.8|15400.3|15398.8|145
1651478270000|2022-05-02 07:57:50|15402.3|15400.8|15403.3|15401.8|15403.3|15401.8|15402.3|15400.8|98
1651478280000|2022-05-02 07:58:00|15403|15400.8|15403.3|15401.8|15403.3|15401.8|15403|15400.8|48
1651478290000|2022-05-02 07:58:10|15402.3|15400.8|15406|15403.5|15406|15403.8|15402.3|15400.8|502
1651478300000|2022-05-02 07:58:20|15406.3|15403.8|15405.3|15403.8|15406.3|15404.8|15405.3|15403.5|64
1651478310000|2022-05-02 07:58:30|15406.3|15404.8|15407.3|15405.8|15407.3|15405.8|15405.3|15403.8|74
1651478320000|2022-05-02 07:58:40|15407|15405.5|15406.3|15404.8|15407.3|15405.8|15406.3|15404.8|129
1651478330000|2022-05-02 07:58:50|15407.3|15405.8|15408.6|15407.1|15408.6|15407.1|15407.3|15405.8|134
1651478340000|2022-05-02 07:59:00|15409.6|15406.8|15408.3|15406.8|15409.6|15407.1|15407.3|15405.8|448
1651478350000|2022-05-02 07:59:10|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|15407.3|15405.8|100
1651478360000|2022-05-02 07:59:20|15410.6|15409.1|15409.6|15408.1|15410.6|15409.1|15407.3|15405.8|120
1651478370000|2022-05-02 07:59:30|15409.2|15407.7|15408.6|15407.1|15410.6|15408.8|15408|15405.8|134
1651478380000|2022-05-02 07:59:40|15409.6|15408.1|15407.3|15404.8|15409.6|15408.1|15407.3|15404.8|65
1651478390000|2022-05-02 07:59:50|15406.6|15405.1|15411.6|15410.1|15411.9|15410.1|15406.3|15404.8|200
1651478400000|2022-05-02 08:00:00|15411.3|15409.1|15413.6|15411.1|15413.6|15411.1|15410.6|15409.1|267
1651478410000|2022-05-02 08:00:10|15414.6|15412.1|15411.6|15410.1|15415.6|15414.1|15411.6|15410.1|370
1651478420000|2022-05-02 08:00:20|15412.6|15411.1|15411.6|15410.1|15412.6|15411.1|15411.3|15409.1|174
1651478430000|2022-05-02 08:00:30|15410.6|15409.1|15407.3|15405.8|15410.6|15409.1|15407.3|15405.8|285
1651478440000|2022-05-02 08:00:40|15406.3|15404.8|15407.3|15405.8|15408.3|15406.8|15406.3|15404.8|66
1651478450000|2022-05-02 08:00:50|15406.6|15404.8|15407.3|15405.8|15407.3|15405.8|15405.3|15403.8|96
1651478460000|2022-05-02 08:01:00|15406.3|15404.8|15407.3|15405.8|15407.3|15405.8|15405.3|15403.8|104
1651478470000|2022-05-02 08:01:10|15406.3|15404.8|15404.3|15402.8|15406.3|15404.8|15404.3|15402.8|110
1651478480000|2022-05-02 08:01:20|15406.3|15403.8|15406.3|15404.8|15406.3|15404.8|15405.3|15403.8|34
1651478490000|2022-05-02 08:01:30|15405.3|15403.8|15403.3|15401.8|15405.3|15403.8|15403.3|15401.8|251
1651478500000|2022-05-02 08:01:40|15403.6|15400.8|15403.3|15401.8|15403.6|15401.8|15403.3|15400.8|78
1651478510000|2022-05-02 08:01:50|15401.3|15399.8|15400.3|15398.8|15401.3|15399.8|15400.3|15398.8|39
1651478520000|2022-05-02 08:02:00|15401.3|15399.5|15399.3|15397.8|15401.5|15399.5|15399.3|15397.8|241
1651478530000|2022-05-02 08:02:10|||||||||13
1651478540000|2022-05-02 08:02:20|15398.6|15396.8|15401.3|15399.8|15401.3|15399.8|15398.3|15396.8|86
1651478550000|2022-05-02 08:02:30|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|15400.3|15398.8|84
1651478560000|2022-05-02 08:02:40|15403.3|15401.8|15403.3|15401.8|15403.3|15401.8|15402.3|15400.8|115
1651478570000|2022-05-02 08:02:50|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|15402.3|15400.8|16
1651478580000|2022-05-02 08:03:00|15401.3|15399.8|15406.3|15404.8|15406.3|15404.8|15401.3|15399.8|136
1651478590000|2022-05-02 08:03:10|15405.9|15404.4|15404.3|15402.8|15405.9|15404.4|15403.3|15401.5|75
1651478600000|2022-05-02 08:03:20|15405.3|15403.8|15406.3|15404.8|15406.3|15404.8|15405.3|15403.8|152
1651478610000|2022-05-02 08:03:30|15405.3|15403.8|15404.3|15402.8|15406.3|15404.8|15404.3|15402.8|232
1651478620000|2022-05-02 08:03:40|||||||||1
1651478630000|2022-05-02 08:03:50|15404.7|15403.2|15405.3|15402.8|15406.3|15404.8|15404.3|15402.8|61
1651478640000|2022-05-02 08:04:00|15404.3|15403.8|15406.3|15404.8|15406.3|15404.8|15404.3|15403.8|28
1651478650000|2022-05-02 08:04:10|15407.3|15405.8|15408.3|15406.8|15408.6|15407.1|15407.3|15405.8|44
1651478660000|2022-05-02 08:04:20|15408.7|15407.2|15411.6|15410.1|15412.6|15411.1|15408.7|15407.2|88
1651478670000|2022-05-02 08:04:30|15412|15410.5|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|53
1651478680000|2022-05-02 08:04:40|15412|15410.5|15414.6|15413.1|15414.6|15413.1|15412|15410.5|55
1651478690000|2022-05-02 08:04:50|15413.6|15412.1|15413.6|15412.1|15414.6|15413.1|15413.6|15412.1|283
1651478700000|2022-05-02 08:05:00|15412.6|15411.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|24
1651478710000|2022-05-02 08:05:10|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|40
1651478720000|2022-05-02 08:05:20|15411.6|15410.1|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|31
1651478730000|2022-05-02 08:05:30|15412.6|15411.1|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|30
1651478740000|2022-05-02 08:05:40|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|74
1651478750000|2022-05-02 08:05:50|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|96
1651478760000|2022-05-02 08:06:00|15414.2|15412.7|15412.6|15411.1|15414.2|15412.7|15412.6|15411.1|92
1651478770000|2022-05-02 08:06:10|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|64
1651478780000|2022-05-02 08:06:20|15414.6|15413.1|15412.6|15411.1|15414.6|15413.1|15412.6|15411.1|83
1651478790000|2022-05-02 08:06:30|15413.6|15412.1|15411.6|15410.1|15413.6|15412.1|15411.6|15410.1|93
1651478800000|2022-05-02 08:06:40|15410.6|15409.1|15409.6|15408.1|15411.6|15410.1|15409.6|15408.1|157
1651478810000|2022-05-02 08:06:50|15408.6|15407.1|15407.3|15405.8|15409.3|15407.8|15407.3|15405.8|194
1651478820000|2022-05-02 08:07:00|15406.3|15404.8|15408.3|15406.8|15408.3|15406.8|15406.3|15404.8|157
1651478830000|2022-05-02 08:07:10|15409.3|15407.8|15407.3|15405.8|15409.6|15408.1|15407.3|15405.8|10
1651478840000|2022-05-02 08:07:20|15408.3|15406.8|15408.6|15407.1|15409.3|15407.8|15408.3|15406.8|50
1651478850000|2022-05-02 08:07:30|15407.9|15406.4|15408.3|15406.8|15408.3|15406.8|15406.3|15404.8|134
1651478860000|2022-05-02 08:07:40|15409.3|15407.8|15409.6|15408.1|15409.6|15408.1|15408.6|15407.1|28
1651478870000|2022-05-02 08:07:50|15408.6|15407.1|15410.6|15409.1|15411.6|15410.1|15408.6|15406.8|305
1651478880000|2022-05-02 08:08:00|15409.6|15408.1|15409.6|15408.1|15411.6|15410.1|15409.6|15408.1|199
1651478890000|2022-05-02 08:08:10|15409.3|15407.1|15409.6|15408.1|15410.6|15408.1|15408.6|15407.1|78
1651478900000|2022-05-02 08:08:20|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|3
1651478910000|2022-05-02 08:08:30|15409.6|15408.1|15410.6|15409.1|15410.6|15409.1|15409.6|15407.8|19
1651478920000|2022-05-02 08:08:40|15411.6|15410.1|15410.6|15409.1|15411.6|15410.1|15409.6|15408.1|121
1651478930000|2022-05-02 08:08:50|||||||||11
1651478940000|2022-05-02 08:09:00|||||||||13
1651478950000|2022-05-02 08:09:10|||||||||6
1651478960000|2022-05-02 08:09:20|15412.6|15411.1|15414.6|15413.1|15415.6|15414.1|15412.6|15411.1|77
1651478970000|2022-05-02 08:09:30|15415.6|15414.1|15416.6|15415.1|15417.6|15416.1|15415.6|15414.1|178
1651478980000|2022-05-02 08:09:40|15417.2|15415.7|15418.6|15417.1|15418.6|15417.1|15417.2|15415.7|67
1651478990000|2022-05-02 08:09:50|15419.6|15418.1|15420.6|15419.1|15420.6|15419.1|15418.6|15417.1|63
1651479000000|2022-05-02 08:10:00|15419.6|15418.1|15418.6|15417.1|15419.6|15418.1|15418.6|15417.1|213
1651479010000|2022-05-02 08:10:10|15417.6|15416.1|15418.6|15417.1|15419.6|15418.1|15417.6|15416.1|110
1651479020000|2022-05-02 08:10:20|15419.3|15416.8|15420.6|15419.1|15421.6|15420.1|15418.6|15416.8|141
1651479030000|2022-05-02 08:10:30|15419.6|15418.1|15421.6|15420.1|15421.6|15420.1|15419.6|15418.1|49
1651479040000|2022-05-02 08:10:40|15420.6|15419.1|15420.6|15419.1|15421.6|15420.1|15419.6|15417.8|95
1651479050000|2022-05-02 08:10:50|15419.6|15418.1|15420.6|15419.1|15420.6|15419.1|15419.6|15418.1|77
1651479060000|2022-05-02 08:11:00|15419.6|15418.1|15420|15418.5|15420.6|15419.1|15419.6|15418.1|43
1651479070000|2022-05-02 08:11:10|15420.6|15419.1|15419.6|15418.1|15420.6|15419.1|15419.6|15418.1|76
1651479080000|2022-05-02 08:11:20|15417.6|15416.1|15418.6|15417.1|15418.6|15417.1|15417.6|15415.8|94
1651479090000|2022-05-02 08:11:30|15419.6|15418.1|15417.6|15416.1|15419.6|15418.1|15417.6|15416.1|73
1651479100000|2022-05-02 08:11:40|15418.6|15417.1|15417.6|15416.1|15418.6|15417.1|15417.6|15416.1|53
1651479110000|2022-05-02 08:11:50|||||||||27
1651479120000|2022-05-02 08:12:00|15416.6|15415.1|15417.6|15416.1|15417.6|15416.1|15416.6|15415.1|81
1651479130000|2022-05-02 08:12:10|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|71
1651479140000|2022-05-02 08:12:20|15416.2|15414.7|15416.6|15415.1|15417.6|15416.1|15415.6|15414.1|98
1651479150000|2022-05-02 08:12:30|15417.6|15416.1|15418.6|15417.1|15418.6|15417.1|15417|15415.5|63
1651479160000|2022-05-02 08:12:40|15417.6|15416.1|15417.6|15416.1|15417.9|15416.1|15417.6|15415.4|22
1651479170000|2022-05-02 08:12:50|15416.6|15415.1|15416.6|15415.1|15416.6|15415.1|15415.6|15414.1|37
1651479180000|2022-05-02 08:13:00|15415.6|15414.1|15415.6|15414.1|15415.6|15414.1|15415.6|15414.1|121
1651479190000|2022-05-02 08:13:10|15416.6|15415.1|15417.6|15416.1|15417.6|15416.1|15416.6|15415.1|40
1651479200000|2022-05-02 08:13:20|15418.6|15417.1|15420.6|15419.1|15420.6|15419.1|15418.6|15417.1|102
1651479210000|2022-05-02 08:13:30|15419.9|15418.1|15418.6|15417.1|15419.9|15418.4|15417.6|15416.1|82
1651479220000|2022-05-02 08:13:40|15419.2|15417.7|15421.6|15420.1|15421.9|15420.1|15419.2|15417.7|134
1651479230000|2022-05-02 08:13:50|15422|15419.1|15422.6|15421.1|15422.6|15421.1|15421.6|15419.1|62
1651479240000|2022-05-02 08:14:00|15422.3|15420.1|15422.6|15421.1|15422.6|15421.1|15421.6|15420.1|106
1651479250000|2022-05-02 08:14:10|15421.6|15420.1|15420.6|15419.1|15421.6|15420.1|15420.6|15419.1|28
1651479260000|2022-05-02 08:14:20|||||||||75
1651479270000|2022-05-02 08:14:30|15421.6|15420.1|15419.6|15418.1|15421.6|15420.1|15418.6|15417.1|157
1651479280000|2022-05-02 08:14:40|15418.6|15417.1|15418.9|15416.4|15418.9|15417.1|15417.6|15416.1|106
1651479290000|2022-05-02 08:14:50|15418.6|15416.1|15420.6|15419.1|15420.6|15419.1|15418.6|15416.1|274
1651479300000|2022-05-02 08:15:00|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15418.6|15417.1|205
1651479310000|2022-05-02 08:15:10|15419.3|15417.8|15420.6|15419.1|15420.6|15419.1|15418.6|15417.1|73
1651479320000|2022-05-02 08:15:20|15420.3|15417.8|15421.6|15420.1|15422.6|15421.1|15420.3|15417.8|117
1651479330000|2022-05-02 08:15:30|15421|15419.5|15421.6|15420.1|15421.6|15420.1|15421|15419.1|136
1651479340000|2022-05-02 08:15:40|||||||||1
1651479350000|2022-05-02 08:15:50|15422.6|15421.1|15422.6|15420.1|15422.6|15421.1|15421.6|15420.1|32
1651479360000|2022-05-02 08:16:00|15422.3|15419.8|15422.6|15420.1|15422.9|15421.1|15421.6|15419.8|41
1651479370000|2022-05-02 08:16:10|15421.9|15420.4|15420.6|15419.1|15422.6|15421.1|15420.6|15419.1|79
1651479380000|2022-05-02 08:16:20|15421.6|15420.1|15419.6|15418.1|15421.6|15420.1|15419.6|15418.1|75
1651479390000|2022-05-02 08:16:30|15419.2|15417.7|15418.6|15417.1|15419.6|15417.7|15418.6|15417.1|86
1651479400000|2022-05-02 08:16:40|15418.2|15416.7|15416.6|15414.1|15418.6|15416.7|15415.6|15413.8|93
1651479410000|2022-05-02 08:16:50|15415.9|15414.4|15413.7|15411.2|15416.9|15414.4|15413.7|15411.2|84
1651479420000|2022-05-02 08:17:00|15414.7|15412.2|15413.4|15411.9|15414.7|15413.2|15413.1|15411.6|266
1651479430000|2022-05-02 08:17:10|15413.7|15412.2|15414.7|15413.2|15414.7|15413.2|15413.7|15412.2|23
1651479440000|2022-05-02 08:17:20|15413.7|15412.2|15413.7|15412.2|15414.7|15413.2|15413.7|15412.2|81
1651479450000|2022-05-02 08:17:30|15414.1|15412.6|15413.7|15412.2|15414.7|15413.2|15413.7|15412.2|57
1651479460000|2022-05-02 08:17:40|15414.7|15412.5|15413.7|15412.2|15414.7|15412.5|15413.7|15412.2|3
1651479470000|2022-05-02 08:17:50|15414.7|15413.2|15413.7|15412.2|15414.7|15413.2|15413.7|15412.2|50
1651479480000|2022-05-02 08:18:00|15414.7|15413.2|15414.7|15413.2|15414.7|15413.2|15413.7|15412.2|41
1651479490000|2022-05-02 08:18:10|15413.7|15412.2|15413.7|15412.2|15413.7|15412.2|15412.7|15411.2|138
1651479500000|2022-05-02 08:18:20|15412.7|15411.2|15413.7|15412.2|15414.7|15413.2|15412.7|15411.2|108
1651479510000|2022-05-02 08:18:30|||||||||1
1651479520000|2022-05-02 08:18:40|15413|15411.2|15412.7|15411.2|15413|15411.5|15412.7|15411.2|51
1651479530000|2022-05-02 08:18:50|15413.1|15411.6|15413.7|15411.2|15413.7|15412.2|15413.1|15411.2|78
1651479540000|2022-05-02 08:19:00|15412.7|15411.9|15413.7|15412.2|15413.7|15412.2|15412.7|15411.9|6
1651479550000|2022-05-02 08:19:10|15414.7|15413.2|15415.7|15414.2|15415.7|15414.2|15414.7|15413.2|37
1651479560000|2022-05-02 08:19:20|15414.7|15413.2|15415.7|15414.2|15415.7|15414.2|15414.7|15413.2|4
1651479570000|2022-05-02 08:19:30|||||||||1
1651479580000|2022-05-02 08:19:40|15416.7|15415.2|15418.7|15417.2|15418.7|15417.2|15416.7|15415.2|97
1651479590000|2022-05-02 08:19:50|15417.7|15416.2|15418.7|15417.2|15418.7|15417.2|15417.7|15416.2|11
1651479600000|2022-05-02 08:20:00|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|15419.7|15418.2|31
1651479610000|2022-05-02 08:20:10|15419.3|15417.8|15418.7|15417.2|15419.3|15417.8|15418.7|15417.2|58
1651479620000|2022-05-02 08:20:20|15419.3|15417.8|15421.7|15420.2|15421.7|15420.2|15419.3|15417.8|147
1651479630000|2022-05-02 08:20:30|15422.7|15421.2|15423.7|15422.2|15423.7|15422.2|15422.7|15421.2|76
1651479640000|2022-05-02 08:20:40|15422.7|15421.2|15424.7|15423.2|15424.7|15423.2|15422.7|15421.2|32
1651479650000|2022-05-02 08:20:50|||||||||65
1651479660000|2022-05-02 08:21:00|15425.7|15424.2|15425.7|15424.2|15425.7|15424.2|15425.7|15424.2|82
1651479670000|2022-05-02 08:21:10|15424.7|15423.2|15423.7|15422.2|15424.7|15423.2|15423.7|15422.2|57
1651479680000|2022-05-02 08:21:20|||||||||33
1651479690000|2022-05-02 08:21:30|15424.1|15422.6|15423.7|15422.2|15424.7|15423.2|15423.7|15421.9|35
1651479700000|2022-05-02 08:21:40|15424.3|15422.8|15424.7|15423.2|15424.7|15423.2|15424.3|15422.8|38
1651479710000|2022-05-02 08:21:50|15424.3|15422.8|15421.7|15420.2|15424.3|15422.8|15421.7|15420.2|260
1651479720000|2022-05-02 08:22:00|15422.7|15421.2|15419.7|15418.2|15422.7|15421.2|15419.7|15418.2|116
1651479730000|2022-05-02 08:22:10|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|15418.7|15417.2|7
1651479740000|2022-05-02 08:22:20|15419.7|15418.2|15420.7|15419.2|15420.7|15419.2|15419.7|15418.2|154
1651479750000|2022-05-02 08:22:30|15419.7|15418.2|15420.7|15418.2|15420.7|15419.2|15419.7|15418.2|131
1651479760000|2022-05-02 08:22:40|15419.7|15417.6|15418.7|15417.2|15420|15418.2|15418.7|15417.2|17
1651479770000|2022-05-02 08:22:50|15419.6|15418.1|15419.6|15417.1|15419.6|15418.1|15419.6|15417.1|15
1651479780000|2022-05-02 08:23:00|15418.6||15418.6||15419.6||15418.6||27
1651479790000|2022-05-02 08:23:10|15419|15417.5|15418.6|15417.1|15419.6|15418.1|15418.6|15417.1|34
1651479800000|2022-05-02 08:23:20|15419.2|15417.7|15419.6|15418.1|15419.6|15418.1|15418.6|15417.1|39
1651479810000|2022-05-02 08:23:30|15418.6|15417.1|15418.6|15417.1|15419.6|15418.1|15418.6|15417.1|56
1651479820000|2022-05-02 08:23:40|||||||||2
1651479830000|2022-05-02 08:23:50|15417.6|15416.1|15418.6|15416.1|15418.9|15417.1|15417.6|15416.1|265
1651479840000|2022-05-02 08:24:00|15417.6|15417.1|15417.6|15416.1|15417.6|15417.1|15417.6|15416.1|42
1651479850000|2022-05-02 08:24:10|15417.2|15415.7|15416.6|15415.1|15417.2|15415.7|15416.6|15415.1|26
1651479860000|2022-05-02 08:24:20|15415.9|15414.1|15416.6|15414.1|15416.6|15415.1|15415.9|15414.1|40
1651479870000|2022-05-02 08:24:30|15415.9|15414.4|15415.6|15414.1|15416.6|15415.1|15415.6|15414.1|15
1651479880000|2022-05-02 08:24:40|||||||||4
1651479900000|2022-05-02 08:25:00|15416|15414.5|15417.6|15416.1|15417.9|15416.1|15416|15414.5|176
1651479910000|2022-05-02 08:25:10|15416.6|15415.1|15417.6|15416.1|15417.6|15416.1|15416.6|15415.1|105
1651479920000|2022-05-02 08:25:20|15418.6|15417.1|15419.6|15418.1|15419.6|15418.1|15418.6|15417.1|99
1651479930000|2022-05-02 08:25:30|15419.3|15417.1|15419.6|15418.1|15419.6|15418.1|15418.6|15417.1|6
1651479940000|2022-05-02 08:25:40|15420.6|15419.1|15421.6|15420.1|15421.9|15420.1|15419.6|15418.1|245
1651479950000|2022-05-02 08:25:50|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|29
1651479960000|2022-05-02 08:26:00|15422|15420.5|15421.6|15420.1|15422.6|15421.1|15421.6|15420.1|78
1651479970000|2022-05-02 08:26:10|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|15420.6|15419.1|11
1651479980000|2022-05-02 08:26:20|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|52
1651479990000|2022-05-02 08:26:30|15422.6|15421.1|15422.6|15421.1|15422.6|15421.1|15421.6|15420.1|88
1651480000000|2022-05-02 08:26:40|15423|15421.5|15423.6|15422.1|15424.6|15422.4|15423|15421.5|60
1651480010000|2022-05-02 08:26:50|15422.6|15421.1|15419.6|15418.1|15423.6|15422.1|15419.6|15418.1|131
1651480020000|2022-05-02 08:27:00|15420.6|15419.1|15421.6|15420.1|15422.6|15421.1|15420.6|15419.1|166
1651480030000|2022-05-02 08:27:10|15421.2|15419.7|15420.6|15419.1|15421.6|15420.1|15420.6|15419.1|141
1651480040000|2022-05-02 08:27:20|15421.6|15420.1|15420.6|15419.1|15421.6|15420.1|15420.6|15419.1|55
1651480050000|2022-05-02 08:27:30|||||||||50
1651480060000|2022-05-02 08:27:40|15421.6|15420.1|15422.6|15421.1|15422.6|15421.1|15421.6|15420.1|47
1651480070000|2022-05-02 08:27:50|15421.6|15420.1|15420.6|15419.1|15422.6|15421.1|15420.6|15419.1|261
1651480080000|2022-05-02 08:28:00|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15418.6|15417.1|67
1651480090000|2022-05-02 08:28:10|||||||||20
1651480100000|2022-05-02 08:28:20|||||||||1
1651480110000|2022-05-02 08:28:30|15420.6|15419.1|15421.6|15419.1|15421.6|15420.1|15420.6|15418.8|94
1651480120000|2022-05-02 08:28:40|15420.9|15419.4|15420.6|15419.1|15420.9|15419.4|15420.6|15419.1|0
1651480130000|2022-05-02 08:28:50|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|9
1651480140000|2022-05-02 08:29:00|15422.6|15421.1|15423.6|15422.1|15423.6|15422.1|15422.6|15421.1|46
1651480150000|2022-05-02 08:29:10|15424.6|15423.1|15424.9|15423.4|15425.9|15424.4|15424.6|15423.1|147
1651480160000|2022-05-02 08:29:20|15423.9|15422.4|15424.9|15423.4|15425.2|15423.4|15423.9|15422.1|77
1651480170000|2022-05-02 08:29:30|||||||||26
1651480180000|2022-05-02 08:29:40|15423.9|15422.4|15422.6|15421.1|15424.2|15422.4|15422.6|15421.1|46
1651480190000|2022-05-02 08:29:50|15421.6|15420.1|15422.6|15421.1|15422.6|15421.1|15421.6|15420.1|89
1651480200000|2022-05-02 08:30:00|15421.6|15420.1|15421.6|15420.1|15422.6|15421.1|15421.6|15420.1|95
1651480210000|2022-05-02 08:30:10|15421.9|15420.4|15422.6|15421.1|15422.6|15421.1|15421.9|15420.1|74
1651480220000|2022-05-02 08:30:20|15424.9|15423.4|15425.9|15424.4|15426.9|15425.4|15424.9|15423.4|91
1651480230000|2022-05-02 08:30:30|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|55
1651480240000|2022-05-02 08:30:40|15427.9|15426.4|15428.9|15427.4|15428.9|15427.4|15426.9|15425.4|149
1651480250000|2022-05-02 08:30:50|15428.2|15426.4|15429.9|15428.4|15429.9|15428.4|15427.9|15426.4|144
1651480260000|2022-05-02 08:31:00|15430.3|15427.4|15430.9|15429.4|15431.2|15429.4|15429.9|15427.4|98
1651480270000|2022-05-02 08:31:10|15431.2|15428.7|15428.9|15427.4|15431.2|15429.4|15428.9|15427.4|109
1651480280000|2022-05-02 08:31:20|15428.5|15427|15426.9|15425.4|15428.5|15427|15426.9|15425.4|52
1651480290000|2022-05-02 08:31:30|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|15425.5|15424|780
1651480300000|2022-05-02 08:31:40||15423.4||15424.4||15424.4||15423.4|61
1651480310000|2022-05-02 08:31:50|15425.5|15424|15423.9|15422.4|15425.5|15424|15423.6|15422.1|257
1651480320000|2022-05-02 08:32:00|15423.6|15422.1|15426.9|15425.4|15426.9|15425.4|15423.6|15422.1|341
1651480330000|2022-05-02 08:32:10|15427.9|15426.4|15429.9|15428.4|15429.9|15428.4|15427.9|15426.4|47
1651480340000|2022-05-02 08:32:20|15428.9|15427.4|15427.9|15426.4|15429.9|15428.4|15427.9|15426.4|456
1651480350000|2022-05-02 08:32:30|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|24
1651480360000|2022-05-02 08:32:40|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|65
1651480370000|2022-05-02 08:32:50|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426.4|62
1651480380000|2022-05-02 08:33:00|15427.9|15426.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426.1|33
1651480390000|2022-05-02 08:33:10|15427.9|15426.4|15428.2|15426.7|15428.2|15426.7|15427.2|15425.7|42
1651480400000|2022-05-02 08:33:20|15429.2|15427.7|15428.2|15425.7|15429.2|15427.7|15428.2|15425.7|81
1651480410000|2022-05-02 08:33:30|15427.9|15426.4|15428.2|15426.7|15428.2|15426.7|15427.9|15426.4|1
1651480420000|2022-05-02 08:33:40|15429.6|15428.1|15430.2|15427.7|15430.2|15428.7|15429.6|15427.7|129
1651480430000|2022-05-02 08:33:50|15431.2|15428.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|16
1651480440000|2022-05-02 08:34:00|15430.6|15429.1|15431.2|15429.7|15432.2|15430.7|15430.6|15429.1|101
1651480450000|2022-05-02 08:34:10|||||||||8
1651480460000|2022-05-02 08:34:20|15432.2|15430.7|15432.2|15430.7|15433.2|15431.7|15431.2|15430.7|75
1651480470000|2022-05-02 08:34:30|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|4
1651480480000|2022-05-02 08:34:40|15430.8|15429.3|15431.2|15429.7|15431.2|15429.7|15430.2|15428.7|815
1651480490000|2022-05-02 08:34:50|15433.2|15431.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|82
1651480500000|2022-05-02 08:35:00|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|101
1651480510000|2022-05-02 08:35:10|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|81
1651480520000|2022-05-02 08:35:20|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|67
1651480530000|2022-05-02 08:35:30|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|24
1651480540000|2022-05-02 08:35:40|15431.9|15429.4|15433.2|15431.7|15434.5|15432.7|15431.9|15429.4|167
1651480550000|2022-05-02 08:35:50|15433.5|15432|15434.2|15432.7|15434.2|15432.7|15433.2|15431.4|95
1651480560000|2022-05-02 08:36:00|15433.2|15431.7|15433.2|15431.7|15434.5|15432.7|15433.2|15431.7|149
1651480570000|2022-05-02 08:36:10|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|108
1651480580000|2022-05-02 08:36:20|15433.6|15432.1|15435.2|15433.7|15435.2|15433.7|15433.2|15431.7|208
1651480590000|2022-05-02 08:36:30|15436.2|15434.7|15436.2|15434.7|15437.5|15435.7|15436.2|15434.7|165
1651480600000|2022-05-02 08:36:40|||||||||23
1651480610000|2022-05-02 08:36:50|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15436.2|15434.7|144
1651480620000|2022-05-02 08:37:00|15439.2|15437.7|15438.2|15436.7|15439.2|15437.7|15438.2|15436.4|190
1651480630000|2022-05-02 08:37:10|15439.2|15437.7|15439.2|15436.7|15440.2|15438.7|15438.2|15436.7|128
1651480640000|2022-05-02 08:37:20|15438.2|15437.7|15439.2|15437.7|15440.2|15438.7|15438.2|15436.7|271
1651480650000|2022-05-02 08:37:30|15440.2|15438.7|15439.2|15437.7|15441.2|15438.7|15439.2|15437.7|67
1651480660000|2022-05-02 08:37:40|15440.2|15438.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.7|250
1651480670000|2022-05-02 08:37:50|||||||||21
1651480680000|2022-05-02 08:38:00|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|58
1651480690000|2022-05-02 08:38:10|15440.8|15439.3|15440.2|15438.7|15441.2|15439.7|15440.2|15438.4|204
1651480700000|2022-05-02 08:38:20|15441.2|15439.7|15440.2|15438.7|15441.3|15439.7|15440.2|15438.4|323
1651480710000|2022-05-02 08:38:30|||||||||93
1651480720000|2022-05-02 08:38:40|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|46
1651480730000|2022-05-02 08:38:50|15440.2|15438.7|15441.2|15439.7|15442.2|15440.7|15440.2|15438.7|41
1651480740000|2022-05-02 08:39:00|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15441.2|15439.7|44
1651480760000|2022-05-02 08:39:20|15441.9|15440.4|15441.2|15439.7|15441.9|15440.4|15441.2|15439.7|55
1651480770000|2022-05-02 08:39:30|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15441.2|15439.7|31
1651480780000|2022-05-02 08:39:40|15443.2|15441.7|15442.9|15441.4|15443.2|15441.7|15442.2|15440.7|101
1651480790000|2022-05-02 08:39:50|15443.2|15441.7|15443.2|15441.7|15444.2|15441.7|15443.2|15441.7|54
1651480800000|2022-05-02 08:40:00|15442.2|15440.7|15444.2|15441.7|15444.5|15442.7|15442.2|15440.7|69
1651480810000|2022-05-02 08:40:10|15443.5|15442|15443.2|15441.7|15444.2|15442.7|15443.2|15441.7|14
1651480820000|2022-05-02 08:40:20|15442.2|15440.7|15444.2|15441.7|15444.2|15442.7|15442.2|15440.7|49
1651480830000|2022-05-02 08:40:30|15443.2|15442.7|15443.2|15441.7|15443.2|15442.7|15443.2|15441.7|9
1651480840000|2022-05-02 08:40:40|15444.2|15440.7|15443.2|15441.7|15444.2|15442.7|15442.2|15440.7|250
1651480850000|2022-05-02 08:40:50|15444.2|15442.7|15443.2|15441.7|15445.5|15443.1|15443.2|15441.7|156
1651480860000|2022-05-02 08:41:00|||||||||9
1651480870000|2022-05-02 08:41:10|15442.2|15440.7|15441.2|15439.7|15443.2|15441.7|15441.2|15439.7|56
1651480880000|2022-05-02 08:41:20|15440.2|15438.7|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|26
1651480890000|2022-05-02 08:41:30|15440.2|15438.7|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|62
1651480900000|2022-05-02 08:41:40|15442.2|15440.7|15441.2|15439.7|15443.5|15441.7|15441.2|15439.7|125
1651480910000|2022-05-02 08:41:50|15442.2|15440.7|15441.2|15439.7|15442.2|15440.7|15441.2|15439.7|19
1651480920000|2022-05-02 08:42:00|15442.2|15440.7|15441.2|15439.7|15442.2|15440.7|15441.2|15439.7|56
1651480930000|2022-05-02 08:42:10|15442.5|15440|15444.2|15442.7|15444.2|15442.7|15441.2|15439.7|237
1651480940000|2022-05-02 08:42:20|15443.2|15441.7|15444.2|15442.7|15444.2|15442.7|15443.2|15441.7|69
1651480950000|2022-05-02 08:42:30|||||||||5
1651480960000|2022-05-02 08:42:40|||||||||11
1651480980000|2022-05-02 08:43:00||15441.7||15442.7||15442.7||15441.7|37
1651480990000|2022-05-02 08:43:10|||||||||53
1651481000000|2022-05-02 08:43:20|||||||||6
1651481010000|2022-05-02 08:43:30|15443.2|15441.7|15444.2|15442.7|15445.2|15443.7|15443.2|15441.7|129
1651481020000|2022-05-02 08:43:40|15443.2|15441.7|15443.2|15441.7|15444.2|15441.7|15442.2|15440.7|137
1651481030000|2022-05-02 08:43:50|15442.2|15440.7|15441.2|15439.7|15442.2|15440.7|15441.2|15439.7|144
1651481040000|2022-05-02 08:44:00|15440.2|15438.7|15440.2|15438.7|15440.2|15438.7|15439.8|15438.3|81
1651481050000|2022-05-02 08:44:10|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.7|140
1651481060000|2022-05-02 08:44:20|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.4|65
1651481070000|2022-05-02 08:44:30|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.4|16
1651481080000|2022-05-02 08:44:40|15439.8|15438.3|15439.2|15437.7|15439.8|15438.3|15438.2|15436.7|256
1651481090000|2022-05-02 08:44:50|15438.2|15436.7|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|50
1651481100000|2022-05-02 08:45:00|15438.6|15437.1|15439.2|15437.7|15439.2|15437.7|15438.2|15436.7|34
1651481120000|2022-05-02 08:45:20|15438.9|15436.4|15438.2|15436.7|15439.2|15436.7|15438.2|15436.4|10
1651481130000|2022-05-02 08:45:30|15438.6|15437.1|15439.2|15437.7|15440.2|15438.7|15438.6|15437.1|114
1651481140000|2022-05-02 08:45:40|||||||||1
1651481150000|2022-05-02 08:45:50|15440.2|15438.7|15441.2|15439.7|15441.2|15439.7|15440.2|15438.7|71
1651481160000|2022-05-02 08:46:00|15442.2|15440.7|15443.2|15441.7|15443.2|15441.7|15442.2|15440.7|122
1651481170000|2022-05-02 08:46:10|15442.8|15441.3|15441.2|15439.7|15443.2|15441.7|15440.2|15438.7|260
1651481180000|2022-05-02 08:46:20|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|19
1651481190000|2022-05-02 08:46:30|15443.2||15442.2||15443.2||15442.2||37
1651481200000|2022-05-02 08:46:40|15443.2|15441.4|15442.2|15440.7|15443.2|15441.7|15442.2|15440.7|20
1651481210000|2022-05-02 08:46:50|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|6
1651481220000|2022-05-02 08:47:00|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|15442.2|15440.7|19
1651481230000|2022-05-02 08:47:10|15443.2|15441.7|15444.2|15442.7|15444.2|15442.7|15443.2|15441.7|64
1651481240000|2022-05-02 08:47:20|||||||||54
1651481250000|2022-05-02 08:47:30|15443.2|15441.7|15445.2|15443.7|15445.2|15443.7|15443.2|15441.7|67
1651481260000|2022-05-02 08:47:40|15446.2|15444.7|15444.8|15443.3|15446.2|15444.7|15444.2|15442.7|93
1651481270000|2022-05-02 08:47:50|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|15444.2|15442.7|7
1651481280000|2022-05-02 08:48:00|15443.9|15442.4|15442.2|15440.7|15443.9|15442.4|15442.2|15440.7|221
1651481290000|2022-05-02 08:48:10|15441.2|15439.7|15440.2|15438.7|15441.2|15439.7|15440.2|15438.7|52
1651481300000|2022-05-02 08:48:20|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|15441.2|15439.7|43
1651481310000|2022-05-02 08:48:30|15442.2|15440.7|15441.2|15439.7|15442.2|15440.7|15441.2|15438.7|90
1651481320000|2022-05-02 08:48:40|15441.8|15440.3|15441.2|15439.7|15442.2|15440.7|15441.2|15439.7|84
1651481330000|2022-05-02 08:48:50|15441.6|15440.1|15442.2|15440.7|15442.2|15440.7|15441.2|15439.7|98
1651481340000|2022-05-02 08:49:00|15442.6|15441.1|15442.2|15440.7|15442.6|15441.1|15442.2|15440.7|187
1651481350000|2022-05-02 08:49:10|15443.2|15441.4|15444.2|15442.7|15444.2|15442.7|15442.9|15441.4|151
1651481360000|2022-05-02 08:49:20|15444.8|15443.3|15446.2|15444.7|15447.2|15445.7|15444.8|15443.3|279
1651481370000|2022-05-02 08:49:30|15446.8|15445.3|15447.2|15445.7|15447.2|15445.7|15446.2|15444.7|144
1651481380000|2022-05-02 08:49:40|15446.2|15444.7|15446.2|15444.7|15446.2|15444.7|15446.2|15444.7|19
1651481390000|2022-05-02 08:49:50|15445.2|15443.7|15445.2|15443.7|15446.2|15444.7|15445.2|15443.7|78
1651481400000|2022-05-02 08:50:00|15446.2|15444.7|15446.2|15444.7|15446.2|15444.7|15445.2|15443.7|198
1651481410000|2022-05-02 08:50:10|||||||||1
1651481420000|2022-05-02 08:50:20|15445.2|15443.7|15445.2|15443.7|15446.2|15444.7|15445.2|15443.7|164
1651481440000|2022-05-02 08:50:40|15446.2|15444.7|15446.2|15444.7|15446.2|15444.7|15445.9|15443.7|91
1651481450000|2022-05-02 08:50:50|15445.9|15444.4|15446.2|15444.7|15446.2|15444.7|15445.5|15443.7|23
1651481460000|2022-05-02 08:51:00|15445.6|15444.1|15442.2|15440.7|15445.6|15444.1|15442.2|15440.7|50
1651481470000|2022-05-02 08:51:10|15442.6|15441.1|15442.2|15440.7|15445.2|15443.7|15441.8|15440.3|541
1651481480000|2022-05-02 08:51:20|15442.5|15440|15441.2|15439.7|15442.5|15440.7|15441.2|15439.7|118
1651481490000|2022-05-02 08:51:30|15440.8|15439.3|15439.2|15437.7|15441.2|15439.7|15439.2|15437.7|92
1651481500000|2022-05-02 08:51:40|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|87
1651481510000|2022-05-02 08:51:50|||||||||41
1651481520000|2022-05-02 08:52:00|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|89
1651481530000|2022-05-02 08:52:10|15437.8|15436.3|15438.2|15436.7|15438.2|15436.7|15437.8|15436.3|112
1651481540000|2022-05-02 08:52:20|||||||||2
1651481550000|2022-05-02 08:52:30|15437.8|15436.3|15438.2|15435.7|15438.2|15436.7|15437.2|15435.7|243
1651481560000|2022-05-02 08:52:40|15437.5|15436|15436.2|15434.7|15437.5|15436|15436.2|15434|56
1651481580000|2022-05-02 08:53:00|15435.6|15434.1|15435.2|15433.7|15435.6|15434.1|15433.2|15431.7|421
1651481590000|2022-05-02 08:53:10||15432.7||15433.7||15433.7||15432.7|21
1651481600000|2022-05-02 08:53:20|||||||||1
1651481610000|2022-05-02 08:53:30|15434.5|15432.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|58
1651481620000|2022-05-02 08:53:40|15433.2|15430.7|15433.2|15431.7|15433.2|15431.7|15433.2|15430.7|136
1651481630000|2022-05-02 08:53:50|15434.2|15432.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|71
1651481640000|2022-05-02 08:54:00|15435.2||15435.2||15435.2||15435.2||20
1651481650000|2022-05-02 08:54:10|15434.5|15433|15435.2|15433.7|15435.2|15433.7|15434.2|15432.4|36
1651481670000|2022-05-02 08:54:30|15433.2|15431.7|15434.2|15432.7|15434.2|15432.7|15433.2|15431.7|51
1651481680000|2022-05-02 08:54:40|15434.6|15433.1|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|40
1651481690000|2022-05-02 08:54:50|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|181
1651481700000|2022-05-02 08:55:00|15437.2|15435.7|15438.2|15435.7|15438.2|15436.7|15437.2|15435.7|155
1651481710000|2022-05-02 08:55:10|15437.2|15436.7|15437.2|15435.7|15438.2|15436.7|15436.2|15434.7|28
1651481720000|2022-05-02 08:55:20|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|12
1651481730000|2022-05-02 08:55:30|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|64
1651481740000|2022-05-02 08:55:40|15436.8|15435.3|15437.2|15435.7|15437.2|15435.7|15436.8|15435.3|18
1651481750000|2022-05-02 08:55:50|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.4|65
1651481760000|2022-05-02 08:56:00|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|57
1651481770000|2022-05-02 08:56:10|15436.2|15434.7|15435.2|15433.7|15436.6|15435.1|15435.2|15433.7|133
1651481780000|2022-05-02 08:56:20|||||||||30
1651481790000|2022-05-02 08:56:30|||||||||2
1651481800000|2022-05-02 08:56:40|15434.8|15433.3|15434.2|15432.7|15434.8|15433.3|15434.2|15432.7|75
1651481810000|2022-05-02 08:56:50|15433.8|15432.3|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|254
1651481820000|2022-05-02 08:57:00|15434.2|15432.7|15432.2|15430.7|15434.2|15432.7|15432.2|15430.7|322
1651481830000|2022-05-02 08:57:10|15431.9|15429.7|15432.2|15430.7|15432.2|15430.7|15431.9|15429.7|27
1651481840000|2022-05-02 08:57:20|15433.2|15431.7|15432.2|15430.7|15433.5|15431.7|15432.2|15430.7|92
1651481850000|2022-05-02 08:57:30|15432.6|15431.1|15432.2|15430.7|15432.6|15431.1|15432.2|15430.7|41
1651481860000|2022-05-02 08:57:40|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|58
1651481870000|2022-05-02 08:57:50|15430.6|15429.1|15430.5|15428|15430.6|15429.1|15430.2|15428|169
1651481880000|2022-05-02 08:58:00|15429.2|15427.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|134
1651481890000|2022-05-02 08:58:10|15429.8|15427.7|15429.2|15427.7|15429.8|15428.3|15429.2|15427.7|24
1651481900000|2022-05-02 08:58:20|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|35
1651481910000|2022-05-02 08:58:30|||||||||11
1651481920000|2022-05-02 08:58:40|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|15
1651481930000|2022-05-02 08:58:50|||||||||11
1651481940000|2022-05-02 08:59:00|15430.5|15429|15431.2|15429.7|15431.2|15429.7|15430.2|15428.4|27
1651481960000|2022-05-02 08:59:20|15430.2|15428.7|15431.2|15429.7|15431.2|15429.7|15430.2|15428.7|70
1651481970000|2022-05-02 08:59:30|||||||||3
1651481980000|2022-05-02 08:59:40|15430.8|15429.3|15430.2|15428.7|15430.8|15429.3|15429.2|15427.7|47
1651481990000|2022-05-02 08:59:50|15431.2|15429.7|15430.2|15428.7|15432.2|15429.7|15430.2|15427.7|350
1651482000000|2022-05-02 09:00:00|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|106
1651482020000|2022-05-02 09:00:20|||||||||1
1651482030000|2022-05-02 09:00:30|15430.2|15428.7|15430.2|15428.7|15430.8|15429.3|15430.2|15428.7|185
1651482040000|2022-05-02 09:00:40|||||||||41
1651482050000|2022-05-02 09:00:50|15429.2|15427.7|15429.2|15427.7|15429.8|15428.3|15429.2|15427.7|45
1651482060000|2022-05-02 09:01:00|15428.6|15427.1|15428.2|15426.7|15428.6|15427.1|15427.2|15425.7|305
1651482070000|2022-05-02 09:01:10|15428.5|15426|15427.2|15425.7|15428.5|15426|15426.2|15424.7|108
1651482080000|2022-05-02 09:01:20|15426.6|15425.1|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|65
1651482090000|2022-05-02 09:01:30|||||||||12
1651482100000|2022-05-02 09:01:40|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|9
1651482110000|2022-05-02 09:01:50|15425.9|15424.4|15426.2|15424.7|15426.2|15424.7|15425.9|15424.4|25
1651482120000|2022-05-02 09:02:00|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|50
1651482130000|2022-05-02 09:02:10|15428.2|15426.7|15429.2|15427.7|15429.2|15427.7|15428.2|15426.7|63
1651482140000|2022-05-02 09:02:20|15430.2|15428|15429.2|15427.7|15430.5|15428|15429.2|15427.7|189
1651482150000|2022-05-02 09:02:30|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.4|74
1651482160000|2022-05-02 09:02:40|||||||||32
1651482170000|2022-05-02 09:02:50|15429.2|15427.7|15427.2|15425.7|15429.5|15427.7|15427.2|15425.7|156
1651482180000|2022-05-02 09:03:00|15428.2|15426.7|15428.2|15426.7|15428.5|15426.7|15427.2|15425.7|132
1651482190000|2022-05-02 09:03:10|||||||||31
1651482200000|2022-05-02 09:03:20|15428.8|15427.3|15428.2|15426.7|15428.8|15427.3|15428.2|15426.7|17
1651482210000|2022-05-02 09:03:30|15428.6|15427.1|15428.2|15426.7|15429.2|15427.7|15428.2|15426.7|29
1651482220000|2022-05-02 09:03:40|15429.2|15427.7|15428.2|15426.7|15429.2|15427.7|15428.2|15426.7|100
1651482230000|2022-05-02 09:03:50|15427.8|15426.3|15428.2|15425.7|15428.2|15426.7|15427.8|15425.7|174
1651482240000|2022-05-02 09:04:00|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|104
1651482250000|2022-05-02 09:04:10|15427.2|15425.7|15425.2|15423.7|15427.2|15425.7|15424.2|15422.4|190
1651482260000|2022-05-02 09:04:20|15424.2|15422.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|161
1651482270000|2022-05-02 09:04:30|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|32
1651482280000|2022-05-02 09:04:40|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|19
1651482290000|2022-05-02 09:04:50|||||||||14
1651482300000|2022-05-02 09:05:00|||||||||5
1651482310000|2022-05-02 09:05:10|15426.2|15424.7|15425.2|15423.7|15426.2|15424.7|15425.2|15423.7|122
1651482320000|2022-05-02 09:05:20|15425.5|15424|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|38
1651482330000|2022-05-02 09:05:30|||||||||2
1651482340000|2022-05-02 09:05:40|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|37
1651482350000|2022-05-02 09:05:50|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|10
1651482360000|2022-05-02 09:06:00|||||||||1
1651482370000|2022-05-02 09:06:10|15427.6|15426.1|15428.2|15426.7|15428.2|15426.7|15427.6|15425.7|27
1651482380000|2022-05-02 09:06:20|||||||||1
1651482390000|2022-05-02 09:06:30|15427.6|15426.1|15427.2|15425.7|15427.6|15426.1|15427.2|15425.7|111
1651482400000|2022-05-02 09:06:40|15426.2|15424.7|15424.2|15422.7|15426.2|15424.7|15424.2|15422.7|73
1651482410000|2022-05-02 09:06:50|15423.2|15421.7|15421.2|15419.7|15423.2|15421.7|15421.2|15419.7|178
1651482420000|2022-05-02 09:07:00|15423.2|15421.7|15421.2|15419.7|15423.2|15421.7|15421.2|15419.7|90
1651482430000|2022-05-02 09:07:10|15421.9|15420.4|15422.2|15420.7|15423.2|15421.7|15421.2|15419.7|411
1651482450000|2022-05-02 09:07:30|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|18
1651482460000|2022-05-02 09:07:40|15424.2|15422.3|15424.2|15422.7|15424.2|15422.7|15423.2|15422.3|38
1651482470000|2022-05-02 09:07:50|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|41
1651482480000|2022-05-02 09:08:00|15424.2|15422.7|15423.2|15421.7|15424.2|15422.7|15423.2|15421.7|114
1651482490000|2022-05-02 09:08:10|||||||||22
1651482500000|2022-05-02 09:08:20|15423.9|15422.4|15424.2|15422.7|15424.2|15422.7|15423.9|15422.4|76
1651482510000|2022-05-02 09:08:30|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|43
1651482520000|2022-05-02 09:08:40|15425.6|15424.1|15426.2|15424.7|15426.2|15424.7|15425.6|15423.7|16
1651482530000|2022-05-02 09:08:50|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|61
1651482540000|2022-05-02 09:09:00|||||||||14
1651482550000|2022-05-02 09:09:10|15427.5|15425|15427.2|15425.7|15427.5|15425.7|15426.9|15425|19
1651482560000|2022-05-02 09:09:20|15429.2|15427.7|15427.2|15425.7|15429.2|15427.7|15427.2|15425.7|430
1651482570000|2022-05-02 09:09:30|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|4
1651482580000|2022-05-02 09:09:40|||||||||6
1651482590000|2022-05-02 09:09:50|15427.2|15425.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|12
1651482600000|2022-05-02 09:10:00|15426.2|15424.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|34
1651482610000|2022-05-02 09:10:10|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|18
1651482620000|2022-05-02 09:10:20|||||||||10
1651482630000|2022-05-02 09:10:30|15427.2|15425.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|98
1651482640000|2022-05-02 09:10:40|||||||||65
1651482650000|2022-05-02 09:10:50|15428.2|15426.7|15427.2|15425.7|15428.5|15426.7|15427.2|15425.4|57
1651482660000|2022-05-02 09:11:00|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|12
1651482670000|2022-05-02 09:11:10|||||||||1
1651482680000|2022-05-02 09:11:20|||||||||21
1651482690000|2022-05-02 09:11:30|15427.2|15425.7|15428.2|15426.7|15428.2|15426.7|15427.2|15425.7|152
1651482700000|2022-05-02 09:11:40|||||||||11
1651482720000|2022-05-02 09:12:00|||||||||10
1651482730000|2022-05-02 09:12:10|15429.2|15427.7|15428.2|15426.7|15429.2|15427.7|15428.2|15426.7|34
1651482740000|2022-05-02 09:12:20|||||||||4
1651482750000|2022-05-02 09:12:30|||||||||1
1651482760000|2022-05-02 09:12:40|15427.2|15425.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|80
1651482770000|2022-05-02 09:12:50|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|150
1651482780000|2022-05-02 09:13:00|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|73
1651482790000|2022-05-02 09:13:10|15427.5|15426|15428.2|15426.7|15428.2|15426.7|15427.5|15426|22
1651482800000|2022-05-02 09:13:20|||||||||1
1651482810000|2022-05-02 09:13:30|15428.9|15427.4|15429.2|15427.7|15429.2|15427.7|15428.9|15427.4|34
1651482820000|2022-05-02 09:13:40|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|41
1651482830000|2022-05-02 09:13:50|15429.2|15427.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|40
1651482840000|2022-05-02 09:14:00|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|167
1651482850000|2022-05-02 09:14:10|15429.8|15428.3|15429.2|15427.7|15429.8|15428.3|15429.2|15427.7|82
1651482860000|2022-05-02 09:14:20|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|25
1651482870000|2022-05-02 09:14:30|||||||||50
1651482880000|2022-05-02 09:14:40|||||||||14
1651482900000|2022-05-02 09:15:00|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|56
1651482910000|2022-05-02 09:15:10|||||||||1
1651482920000|2022-05-02 09:15:20|15428.8|15427.3|15428.2|15426.7|15429.5|15427.3|15428.2|15426.7|82
1651482930000|2022-05-02 09:15:30|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|14
1651482940000|2022-05-02 09:15:40|15429.8|15428.3|15427.2|15425.7|15430.2|15428.7|15427.2|15425.7|312
1651482950000|2022-05-02 09:15:50|15427.5|15426|15428.2|15426.7|15428.2|15426.7|15427.5|15426|40
1651482960000|2022-05-02 09:16:00||15425.7||15425.7||15425.7||15425.7|6
1651482970000|2022-05-02 09:16:10|15427.9|15426.4|15428.2|15426.7|15428.2|15426.7|15427.9|15426.4|0
1651482980000|2022-05-02 09:16:20|15429.2|15427.7|15428.2|15426.7|15429.2|15427.7|15428.2|15426.7|49
1651483000000|2022-05-02 09:16:40|15428.8|15427.3|15429.2|15427.7|15429.2|15427.7|15428.8|15427.3|17
1651483020000|2022-05-02 09:17:00|15430.2|15428.7|15427.2|15425.7|15430.2|15428.7|15427.2|15425.7|94
1651483030000|2022-05-02 09:17:10|15427.5|15426|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|115
1651483040000|2022-05-02 09:17:20|15426.5|15425|15426.2|15424.7|15426.5|15425|15425.2|15423.7|92
1651483050000|2022-05-02 09:17:30|15426.5|15425|15425.2|15423.7|15427.2|15425|15425.2|15423.7|80
1651483060000|2022-05-02 09:17:40|15426.2|15424.7|15425.2|15423.7|15426.2|15424.7|15425.2|15423.7|51
1651483070000|2022-05-02 09:17:50|15424.2|15422.7|15423.2|15421.7|15424.2|15422.7|15423.2|15421.7|93
1651483080000|2022-05-02 09:18:00|||||||||16
1651483090000|2022-05-02 09:18:10|15422.8|15421.3|15422.2|15420.7|15423.2|15421.7|15422.2|15420.7|106
1651483100000|2022-05-02 09:18:20|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|71
1651483110000|2022-05-02 09:18:30|||||||||28
1651483120000|2022-05-02 09:18:40|||||||||404
1651483130000|2022-05-02 09:18:50|15424.2|15422|15424.2|15422.7|15424.5|15422.7|15424.2|15421.7|104
1651483140000|2022-05-02 09:19:00|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|19
1651483150000|2022-05-02 09:19:10||15422.7||15423.7||15423.7||15422.7|48
1651483160000|2022-05-02 09:19:20|15424.2|15422.7|15424.2|15422.7|15425.2|15423.7|15424.2|15422.7|68
1651483170000|2022-05-02 09:19:30|15423.2|15421.7|15424.2|15422.7|15424.5|15422.7|15423.2|15421.7|184
1651483180000|2022-05-02 09:19:40|||||||||2
1651483190000|2022-05-02 09:19:50|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|37
1651483200000|2022-05-02 09:20:00|15424.2|15422.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|39
1651483210000|2022-05-02 09:20:10|15425.6|15424.1|15426.2|15424.7|15426.2|15424.7|15425.6|15424.1|23
1651483220000|2022-05-02 09:20:20|15425.9|15423.7|15426.2|15424.7|15426.5|15424.7|15425.2|15423.7|34
1651483230000|2022-05-02 09:20:30|||||||||25
1651483240000|2022-05-02 09:20:40|15426.8|15425.3|15428.2|15426.7|15428.5|15426.7|15426.8|15425.3|77
1651483250000|2022-05-02 09:20:50|||||||||14
1651483260000|2022-05-02 09:21:00|15428.6|15427.1|15429.2|15427.7|15429.2|15427.7|15428.6|15427.1|50
1651483270000|2022-05-02 09:21:10|||||||||12
1651483280000|2022-05-02 09:21:20|15428.8|15427.3|15427.2|15425.7|15428.8|15427.3|15427.2|15425.7|35
1651483290000|2022-05-02 09:21:30|15426.2|15424.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.4|11
1651483300000|2022-05-02 09:21:40|15426.5|15424.7|15426.2|15424.7|15426.5|15425|15426.2|15424.7|7
1651483310000|2022-05-02 09:21:50|||||||||10
1651483320000|2022-05-02 09:22:00|15427.2|15425.7|15426.9|15424.4|15428.2|15426.7|15426.8|15424.4|45
1651483330000|2022-05-02 09:22:10|15427.2|15424.7|15427.2|15424.7|15427.2|15425.7|15426.2|15424.4|15
1651483340000|2022-05-02 09:22:20|15426.9|15425.4|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|144
1651483350000|2022-05-02 09:22:30|||||||||2
1651483360000|2022-05-02 09:22:40|15426.2|15424.7|15427.2|15425.7|15428.5|15426.7|15426.2|15424.7|95
1651483370000|2022-05-02 09:22:50|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15427.5|15425.7|184
1651483400000|2022-05-02 09:23:20|||||||||3
1651483410000|2022-05-02 09:23:30|||||||||4
1651483420000|2022-05-02 09:23:40|||||||||3
1651483430000|2022-05-02 09:23:50|||||||||3
1651483440000|2022-05-02 09:24:00|||||||||11
1651483450000|2022-05-02 09:24:10|15427.8|15426.3|15426.2|15424.7|15428.2|15426.7|15426.2|15424.7|128
1651483460000|2022-05-02 09:24:20|15425.2|15423.7|15423.2|15421.7|15425.2|15423.7|15423.2|15421.7|48
1651483470000|2022-05-02 09:24:30||15420.7||15421.7||15421.7||15420.7|28
1651483480000|2022-05-02 09:24:40|||||||||2
1651483490000|2022-05-02 09:24:50|15422.2|15420.7|15421.2|15419.7|15422.2|15420.7|15421.2|15419.7|75
1651483500000|2022-05-02 09:25:00|15420.5|15419|15421.2|15419.7|15421.2|15419.7|15420.2|15418.7|65
1651483510000|2022-05-02 09:25:10|15420.2|15418.7|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|141
1651483520000|2022-05-02 09:25:20|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|15421.2|15419.7|8
1651483530000|2022-05-02 09:25:30|15422.2|15420.7|15421.2|15419.7|15423.2|15421.7|15421.2|15419.7|181
1651483540000|2022-05-02 09:25:40|15422.2|15420.7|15421.2|15419.7|15422.2|15420.7|15421.2|15419.7|63
1651483550000|2022-05-02 09:25:50|15420.6|15419.1|15421.2|15419.7|15421.2|15419.7|15420.2|15418.7|201
1651483560000|2022-05-02 09:26:00|15422.2|15420.7|15423.2|15421.7|15423.2|15421.7|15422.2|15420.7|24
1651483570000|2022-05-02 09:26:10|15423.6|15422.1|15424.2|15422.7|15424.2|15422.7|15423.6|15422.1|105
1651483580000|2022-05-02 09:26:20|||||||||31
1651483590000|2022-05-02 09:26:30|||||||||59
1651483600000|2022-05-02 09:26:40|15423.2|15421.7|15421.2|15419.7|15423.2|15421.7|15421.2|15419.7|38
1651483610000|2022-05-02 09:26:50|15421.6|15420.1|15422.2|15420.7|15422.2|15420.7|15421.6|15420.1|68
1651483620000|2022-05-02 09:27:00|15423.2|15420.4|15423.2|15421.7|15423.2|15421.7|15422.2|15420.4|32
1651483630000|2022-05-02 09:27:10|15423.9|15421.4|15423.2|15421.7|15423.9|15421.7|15423.2|15421.4|119
1651483640000|2022-05-02 09:27:20|||||||||34
1651483650000|2022-05-02 09:27:30|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|8
1651483660000|2022-05-02 09:27:40|15423.2|15421.7|15424.2|15422.7|15424.2|15422.7|15423.2|15421.7|378
1651483670000|2022-05-02 09:27:50|15423.8|15422.3|15423.2|15421.7|15423.8|15422.3|15423.2|15421.7|18
1651483680000|2022-05-02 09:28:00|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|6
1651483690000|2022-05-02 09:28:10|15423.9|15421.4|15423.2|15421.7|15424.2|15422.7|15423.2|15421.4|16
1651483700000|2022-05-02 09:28:20|15422.2|15420.7|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|187
1651483710000|2022-05-02 09:28:30||15419.7||15419.7||15419.7||15419.7|55
1651483720000|2022-05-02 09:28:40|15421.9|15420.4|15423.2|15421.7|15423.2|15421.7|15421.9|15420.4|50
1651483730000|2022-05-02 09:28:50|15424.2|15422.7|15424.2|15422.7|15424.2|15422.7|15423.2|15421.7|71
1651483740000|2022-05-02 09:29:00|15423.2|15421.7|15423.2|15421.7|15424.2|15422.7|15423.2|15421.7|28
1651483750000|2022-05-02 09:29:10|15422.2|15420.7|15422.2|15420.7|15423.7|15421.7|15422.2|15420.7|110
1651483760000|2022-05-02 09:29:20|15421.8|15420.3|15418.2|15416.7|15421.8|15420.3|15418.2|15416.7|110
1651483770000|2022-05-02 09:29:30|||||||||187
1651483780000|2022-05-02 09:29:40|15419.2|15417.7|15420.2|15417.7|15420.2|15417.7|15419.2|15417.7|18
1651483790000|2022-05-02 09:29:50|15419.2|15417.4|15419.2|15416.7|15420.2|15417.7|15418.5|15416.2|86
1651483800000|2022-05-02 09:30:00|15418.2|15417.7|15419.2|15417.7|15419.2|15417.7|15418.2|15417.7|33
1651483810000|2022-05-02 09:30:10|||||||||25
1651483820000|2022-05-02 09:30:20|15419.9|15418.4|15420.2|15418.7|15420.2|15418.7|15419.9|15418.4|65
1651483830000|2022-05-02 09:30:30|15421.2|15419.7|15420.2|15418.7|15421.2|15419.7|15419.2|15417.7|50
1651483840000|2022-05-02 09:30:40|15419.2|15417.7|15420.2|15418.7|15421.2|15418.7|15419.2|15417.4|421
1651483860000|2022-05-02 09:31:00|15420.6|15419.1|15420.2|15418.7|15421.5|15419.7|15420.2|15418.7|51
1651483870000|2022-05-02 09:31:10|15421.2|15419|15421.2|15419.7|15421.2|15419.7|15420.2|15418.7|49
1651483880000|2022-05-02 09:31:20|15420.2|15418.7|15422.2|15420.7|15422.2|15420.7|15420.2|15418.4|108
1651483890000|2022-05-02 09:31:30|||||||||1
1651483900000|2022-05-02 09:31:40|||||||||3
1651483910000|2022-05-02 09:31:50|15422.5|15420|15422.2|15419.7|15422.5|15420.7|15420.2|15418.7|63
1651483920000|2022-05-02 09:32:00|15421.2|15420.4|15421.2|15419.7|15422.2|15420.4|15421.2|15419.7|116
1651483930000|2022-05-02 09:32:10|||||||||2
1651483950000|2022-05-02 09:32:30|15422.2|15420.4|15423.2|15421.7|15423.2|15421.7|15421.2|15419.7|98
1651483960000|2022-05-02 09:32:40||15420.7||15420.7||15420.7||15420.7|1
1651483970000|2022-05-02 09:32:50|15424.2|15421.7|15424.2|15422.7|15424.2|15422.7|15424.2|15421.7|25
1651483980000|2022-05-02 09:33:00|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15424.2|15422.7|49
1651484000000|2022-05-02 09:33:20|15424.2|15422.7|15423.2|15421.7|15424.2|15422.7|15423.2|15421.7|74
1651484010000|2022-05-02 09:33:30|15424.2||15424.2||15424.2||15424.2||7
1651484020000|2022-05-02 09:33:40|15423.5|15422|15424.2|15421.7|15424.2|15422.7|15423.2|15421.7|15
1651484030000|2022-05-02 09:33:50|15423.2|15422.7|15424.2|15422.7|15424.2|15422.7|15423.2|15422.7|13
1651484040000|2022-05-02 09:34:00|15423.5|15421.7|15423.2|15421.7|15423.5|15422|15423.2|15421.7|62
1651484050000|2022-05-02 09:34:10|||||||||17
1651484070000|2022-05-02 09:34:30|||||||||9
1651484080000|2022-05-02 09:34:40|||||||||55
1651484090000|2022-05-02 09:34:50|15422.2|15420.7|15423.2|15421.7|15423.2|15421.7|15422.2|15420.4|49
1651484100000|2022-05-02 09:35:00|15422.5|15420.7|15422.2|15420.7|15422.5|15421|15422.2|15420.7|3
1651484110000|2022-05-02 09:35:10|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|15423.2|15421.7|30
1651484120000|2022-05-02 09:35:20|15423.5|15422|15424.2|15422.7|15424.5|15422.7|15423.5|15422|23
1651484130000|2022-05-02 09:35:30|15425.2|15423.7|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|41
1651484140000|2022-05-02 09:35:40|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15426.9|15424.7|36
1651484160000|2022-05-02 09:36:00|||||||||198
1651484170000|2022-05-02 09:36:10|||||||||3
1651484180000|2022-05-02 09:36:20|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15
1651484190000|2022-05-02 09:36:30|15428.6|15427.1|15429.2|15427.7|15430.2|15427.7|15428.6|15427.1|75
1651484200000|2022-05-02 09:36:40|15430.2|15428.7|15431.2|15429.7|15431.2|15429.7|15430.2|15428.7|579
1651484210000|2022-05-02 09:36:50|15432.2|15430.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|102
1651484220000|2022-05-02 09:37:00|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|114
1651484230000|2022-05-02 09:37:10|||||||||17
1651484240000|2022-05-02 09:37:20|||||||||15
1651484250000|2022-05-02 09:37:30|||||||||6
1651484260000|2022-05-02 09:37:40|15433.8|15432.3|15432.5|15431|15434.5|15433|15432.5|15431|48
1651484270000|2022-05-02 09:37:50|15431.5|15430|15431.5|15430|15431.5|15430|15431.5|15430|42
1651484280000|2022-05-02 09:38:00|15430.5|15429|15431.5|15430|15431.5|15430|15430.5|15429|83
1651484290000|2022-05-02 09:38:10|||||||||1
1651484300000|2022-05-02 09:38:20|15430.5|15429|15430.5|15429|15431.5|15430|15430.5|15429|48
1651484310000|2022-05-02 09:38:30|15431.5|15430|15431.5|15430|15431.5|15430|15431.5|15430|1
1651484330000|2022-05-02 09:38:50|15430.5|15429|15429.5|15428|15430.5|15429|15429.5|15428|231
1651484340000|2022-05-02 09:39:00|15430.5|15429|15430.5|15429|15430.8|15429.3|15430.5|15429|273
1651484350000|2022-05-02 09:39:10|15429.5|15428|15430.1|15428.6|15430.5|15429|15429.5|15428|136
1651484360000|2022-05-02 09:39:20|15429.5|15428|15430.5|15429|15430.5|15429|15429.5|15428|14
1651484370000|2022-05-02 09:39:30|||||||||7
1651484380000|2022-05-02 09:39:40|15429.9|15428.4|15429.5|15428|15429.9|15428.4|15429.5|15428|19
1651484390000|2022-05-02 09:39:50|||||||||16
1651484400000|2022-05-02 09:40:00|15429.8|15428.3|15430.5|15429|15430.5|15429|15429.5|15428|114
1651484410000|2022-05-02 09:40:10|15430.8|15428.3|15430.5|15428|15430.8|15428.3|15430.5|15428|2
1651484420000|2022-05-02 09:40:20||15429||15429||15429||15429|0
1651484430000|2022-05-02 09:40:30|15431.5|15430|15431.5|15430|15431.5|15430|15431.5|15430|13
1651484440000|2022-05-02 09:40:40|15430.5|15429|15430.5|15429|15430.5|15429|15430.5|15429|15
1651484450000|2022-05-02 09:40:50|15429.5|15428|15429.5|15428|15429.5|15428|15429.5|15428|32
1651484460000|2022-05-02 09:41:00|||||||||2
1651484470000|2022-05-02 09:41:10|||||||||4
1651484480000|2022-05-02 09:41:20|||||||||9
1651484490000|2022-05-02 09:41:30|15428.5|15427|15428.5|15427|15428.5|15427|15428.5|15427|309
1651484500000|2022-05-02 09:41:40|15427.5|15426|15427.5|15426|15427.5|15426|15427.5|15426|22
1651484510000|2022-05-02 09:41:50|15428.5|15427|15428.5|15427|15428.5|15427|15428.5|15427|53
1651484520000|2022-05-02 09:42:00|||||||||5
1651484540000|2022-05-02 09:42:20|15429.5|15428|15429.5|15428|15429.5|15428|15429.5|15428|30
1651484550000|2022-05-02 09:42:30|15430.5|15429|15430.5|15429|15430.5|15429|15430.5|15428|58
1651484570000|2022-05-02 09:42:50|15430.2|15428|15430.5|15429|15430.5|15429|15430.2|15428|14
1651484580000|2022-05-02 09:43:00|15429.5|15428|15429.5|15428|15429.8|15428|15427.5|15426|213
1651484590000|2022-05-02 09:43:10|15429.2|15427.7|15427.5|15426|15429.5|15428|15427.5|15426|189
1651484600000|2022-05-02 09:43:20|15426.5|15425|15426.5|15425|15426.9|15425.4|15426.5|15425|75
1651484610000|2022-05-02 09:43:30|||||||||2
1651484640000|2022-05-02 09:44:00|15425.5|15424|15425.5|15424|15426.5|15425|15425.5|15423.7|358
1651484660000|2022-05-02 09:44:20|||||||||3
1651484670000|2022-05-02 09:44:30|||||||||4
1651484680000|2022-05-02 09:44:40|15424.9|15423.4|15425.5|15423|15425.5|15423.4|15424.9|15423|107
1651484690000|2022-05-02 09:44:50|15424.5||15424.5||15424.5||15424.5||8
1651484700000|2022-05-02 09:45:00|||||||||6
1651484710000|2022-05-02 09:45:10|15423.5|15422|15423.5|15422|15423.5|15422|15423.5|15422|14
1651484720000|2022-05-02 09:45:20|15424.5|15423|15425.5|15424|15425.5|15424|15424.5|15423|139
1651484730000|2022-05-02 09:45:30|15426.5|15425|15426.5|15425|15426.5|15425|15426.5|15425|39
1651484740000|2022-05-02 09:45:40|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|26
1651484750000|2022-05-02 09:45:50|15425.1|15423.6|15424.5|15423|15425.5|15423.6|15424.5|15422.5|20
1651484760000|2022-05-02 09:46:00|||||||||15
1651484770000|2022-05-02 09:46:10|15425.5|15423.3|15424.5|15423|15425.5|15423.3|15424.5|15422.7|14
1651484780000|2022-05-02 09:46:20|15425.5|15424|15425.5|15424|15425.5|15424|15425.5|15424|8
1651484790000|2022-05-02 09:46:30|15426.5|15425|15427.5|15426|15427.5|15426|15426.5|15425|175
1651484800000|2022-05-02 09:46:40|15428.5|15427|15428.5|15427|15428.5|15427|15428.5|15427|17
1651484810000|2022-05-02 09:46:50|15429.5|15428|15429.5|15428|15429.5|15428|15429.5|15428|34
1651484820000|2022-05-02 09:47:00|15430.5|15429|15430.5|15429|15430.5|15429|15430.5|15429|6
1651484830000|2022-05-02 09:47:10|||||||||84
1651484840000|2022-05-02 09:47:20|15430.2|15428.7|15430.5|15429|15430.5|15429|15430.2|15428.7|29
1651484850000|2022-05-02 09:47:30|||||||||2
1651484860000|2022-05-02 09:47:40|||||||||6
1651484870000|2022-05-02 09:47:50|||||||||44
1651484880000|2022-05-02 09:48:00|15429.5|15428|15429.5|15428|15429.5|15428|15429.5|15428|33
1651484890000|2022-05-02 09:48:10|15430.1|15428.6|15430.5|15429|15430.5|15429|15430.1|15428.6|80
1651484900000|2022-05-02 09:48:20|15431.5|15430|15429.5|15428|15431.5|15430|15429.5|15428|129
1651484910000|2022-05-02 09:48:30|15430.2|15427.7|15429.5|15428|15430.5|15428|15429.5|15427.7|26
1651484920000|2022-05-02 09:48:40|15430.5|15428.7|15431.5|15430|15431.5|15430|15430.2|15428.7|63
1651484930000|2022-05-02 09:48:50|15430.5|15429|15430.5|15429|15430.5|15429|15430.5|15429|109
1651484950000|2022-05-02 09:49:10|15429.5|15428|15428.5|15427|15429.5|15428|15428.5|15427|87
1651484960000|2022-05-02 09:49:20|15428.9|15427.4|15430.5|15429|15430.5|15429|15428.9|15427.4|73
1651484970000|2022-05-02 09:49:30|||||||||8
1651484980000|2022-05-02 09:49:40|15430.9|15429.4|15431.5|15430|15431.5|15430|15430.9|15429.4|88
1651484990000|2022-05-02 09:49:50|15431.1|15429.6|15430.5|15429|15431.1|15429.6|15430.5|15429|19
1651485000000|2022-05-02 09:50:00|15430.9|15429.4|15430.5|15429|15431.5|15429.4|15430.5|15429|92
1651485020000|2022-05-02 09:50:20|||||||||1
1651485030000|2022-05-02 09:50:30|15429.5|15428|15429.5|15428|15429.5|15428|15429.5|15427|44
1651485040000|2022-05-02 09:50:40|15428.8|15427|15429.5|15428|15429.5|15428|15428.8|15427|35
1651485060000|2022-05-02 09:51:00|15429.2|15427|15430.5|15429|15430.5|15429|15428.5|15427|52
1651485080000|2022-05-02 09:51:20|||||||||5
1651485090000|2022-05-02 09:51:30|||||||||6
1651485110000|2022-05-02 09:51:50|15429.5|15428|15429.5|15428|15429.5|15428|15429.5|15428|43
1651485120000|2022-05-02 09:52:00|15430.5|15429|15432.5|15431|15432.5|15431|15430.5|15429|13
1651485130000|2022-05-02 09:52:10|15431.5|15430|15432.5|15431|15432.8|15431|15431.5|15430|121
1651485140000|2022-05-02 09:52:20|15431.5|15430|15431.5|15430|15431.5|15430|15431.5|15430|43
1651485150000|2022-05-02 09:52:30|15431.1|15429.6|15430.5|15429|15431.1|15429.6|15430.5|15429|13
1651485160000|2022-05-02 09:52:40|15429.8|15428.3|15430.5|15429|15431.5|15430|15429.8|15428.3|348
1651485170000|2022-05-02 09:52:50|||||||||1
1651485180000|2022-05-02 09:53:00|15430.2|15427.7|15429.5|15428|15430.2|15428.3|15428.5|15427|176
1651485190000|2022-05-02 09:53:10|||||||||2
1651485200000|2022-05-02 09:53:20|15430.2|15427.7|15430.5|15429|15430.5|15429|15430.2|15427.7|2
1651485210000|2022-05-02 09:53:30|||||||||2
1651485220000|2022-05-02 09:53:40|15431.5|15429.7|15431.5|15430|15431.5|15430|15431.2|15429.7|5
1651485230000|2022-05-02 09:53:50|15432.5|15431|15432.5|15431|15432.5|15431|15432.5|15431|15
1651485240000|2022-05-02 09:54:00|15431.5|15430|15431.5|15430|15432.5|15431|15431.5|15430|165
1651485250000|2022-05-02 09:54:10|15432.5|15431|15432.5|15431|15432.5|15431|15432.5|15431|5
1651485270000|2022-05-02 09:54:30|||||||||1
1651485280000|2022-05-02 09:54:40|15433.5||15433.5||15433.5||15433.5||2
1651485290000|2022-05-02 09:54:50|15433.2|15431.7|15433.5|15432|15434.5|15432|15433.2|15431.7|56
1651485300000|2022-05-02 09:55:00|15432.5|15431|15432.5|15431|15432.5|15431|15432.5|15431|17
1651485320000|2022-05-02 09:55:20|15433.5|15432|15433.5|15432|15433.5|15432|15433.5|15432|13
1651485330000|2022-05-02 09:55:30|15432.5|15431|15433.5|15432|15433.5|15432|15432.5|15431|37
1651485340000|2022-05-02 09:55:40|15433.9|15432.4|15434.5|15433|15435.1|15433.6|15433.9|15432.4|236
1651485350000|2022-05-02 09:55:50|15434.9|15433.4|15435.5|15433|15435.5|15434|15434.5|15433|45
1651485360000|2022-05-02 09:56:00|15435.2|15433.7|15437.5|15436|15437.5|15436|15434.5|15433|253
1651485370000|2022-05-02 09:56:10|15438.5|15436.4|15439.5|15438|15439.5|15438|15437.5|15436|153
1651485380000|2022-05-02 09:56:20|15438.5|15437|15439.5|15438|15439.5|15438|15438.5|15437|25
1651485390000|2022-05-02 09:56:30|15439.8|15438.3|15440.5|15439|15440.5|15439|15439.8|15438.3|53
1651485400000|2022-05-02 09:56:40|15439.5|15438|15439.5|15438|15439.5|15438|15439.5|15438|28
1651485410000|2022-05-02 09:56:50|15439.9|15438.4|15439.5|15438|15440.8|15438.7|15439.5|15438|57
1651485420000|2022-05-02 09:57:00|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|8
1651485430000|2022-05-02 09:57:10|15439.8|15438.3|15441.5|15439|15441.5|15439.3|15439.5|15438|169
1651485440000|2022-05-02 09:57:20|15440.5|15438|15440.5|15439|15440.5|15439|15439.5|15437.7|163
1651485450000|2022-05-02 09:57:30|15440.1|15438.6|15439.5|15438|15440.1|15438.6|15439.5|15438|188
1651485460000|2022-05-02 09:57:40|15440.5||15440.5||15440.5||15440.5||38
1651485470000|2022-05-02 09:57:50|15439.5||15439.5||15439.5||15439.5||4
1651485490000|2022-05-02 09:58:10|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|21
1651485500000|2022-05-02 09:58:20|||||||||15
1651485510000|2022-05-02 09:58:30|||||||||33
1651485520000|2022-05-02 09:58:40|15439.5|15438|15438.5|15437|15439.5|15438|15438.5|15437|110
1651485560000|2022-05-02 09:59:20|15437.5|15436|15437.5|15436|15437.5|15436|15437.5|15436|17
1651485590000|2022-05-02 09:59:50|15436.9|15435.4|15437.5|15436|15437.8|15436|15436.5|15435|60
1651485600000|2022-05-02 10:00:00|15438.5|15437|15437.5|15436|15438.5|15437|15437.5|15436|49
1651485610000|2022-05-02 10:00:10|15436.5|15435|15436.5|15435|15436.5|15435|15436.5|15435|43
1651485620000|2022-05-02 10:00:20|15437.1|15434|15437.5|15436|15437.5|15436|15437.1|15434|26
1651485630000|2022-05-02 10:00:30|15436.5|15435|15436.5|15435|15437.5|15436|15436.5|15435|280
1651485640000|2022-05-02 10:00:40|15435.5|15434|15435.5|15434|15435.8|15434.3|15435.5|15434|36
1651485650000|2022-05-02 10:00:50|15434.5|15433|15433.5|15432|15434.5|15433|15433.1|15431.6|80
1651485660000|2022-05-02 10:01:00|15432.5|15431|15433.5|15432|15433.5|15432|15432.5|15431|20
1651485670000|2022-05-02 10:01:10|||||||||1
1651485680000|2022-05-02 10:01:20|15432.8|15431|15432.5|15431|15432.8|15431.3|15432.5|15431|23
1651485690000|2022-05-02 10:01:30|15432.9|15431.4|15435.5|15434|15435.5|15434|15432.9|15431.4|223
1651485700000|2022-05-02 10:01:40|15434.5|15433|15435.5|15434|15435.5|15434|15434.5|15433|13
1651485710000|2022-05-02 10:01:50|15434.5|15433|15434.5|15433|15434.5|15433|15434.5|15433|6
1651485720000|2022-05-02 10:02:00|||||||||13
1651485730000|2022-05-02 10:02:10|||||||||22
1651485740000|2022-05-02 10:02:20|||||||||2
1651485750000|2022-05-02 10:02:30|15435.5|15434|15435.5|15434|15435.5|15434|15434.5|15434|2
1651485760000|2022-05-02 10:02:40|15434.5|15433|15437.5|15436|15437.5|15436|15434.5|15433|120
1651485770000|2022-05-02 10:02:50|15436.5|15435|15436.5|15435|15436.5|15435|15436.5|15435|4
1651485780000|2022-05-02 10:03:00|15437.5|15436|15437.5|15435|15437.5|15436|15436.5|15434.7|18
1651485790000|2022-05-02 10:03:10|15436.8|15436|15436.5|15435|15436.8|15436|15436.5|15435|14
1651485800000|2022-05-02 10:03:20|||||||||5
1651485810000|2022-05-02 10:03:30|||||||||1
1651485820000|2022-05-02 10:03:40|||||||||2
1651485830000|2022-05-02 10:03:50|15437.5|15436|15437.5|15436|15437.5|15436|15437.5|15436|25
1651485840000|2022-05-02 10:04:00|15436.5|15435|15438.5|15437|15438.5|15437|15436.5|15435|153
1651485850000|2022-05-02 10:04:10|15440.5|15439|15440.5|15439|15441.8|15439.6|15439.5|15438|300
1651485860000|2022-05-02 10:04:20|15441.5||15441.5||15441.5||15441.5||15
1651485870000|2022-05-02 10:04:30|15440.5|15438.6|15440.5|15439|15440.5|15439|15439.9|15438.4|24
1651485880000|2022-05-02 10:04:40|15440.8|15438|15440.5|15439|15440.8|15439|15440.5|15438|22
1651485890000|2022-05-02 10:04:50|15439.8|15438|15439.5|15437|15439.8|15438.3|15438.5|15437|51
1651485900000|2022-05-02 10:05:00|15438.5|15438|15439.5|15438|15439.5|15438|15438.5|15437|31
1651485910000|2022-05-02 10:05:10|||||||||18
1651485920000|2022-05-02 10:05:20|15440.5|15439|15439.5|15438|15440.5|15439|15439.5|15438|52
1651485930000|2022-05-02 10:05:30|||||||||100
1651485940000|2022-05-02 10:05:40|15439.8|15437.3|15439.5|15438|15439.8|15438|15438.8|15437|23
1651485950000|2022-05-02 10:05:50|||||||||2
1651485960000|2022-05-02 10:06:00|15440.5|15439|15441.5|15440|15441.5|15440|15440.5|15439|78
1651485970000|2022-05-02 10:06:10|15441.8|15439.3|15440.5|15439|15441.8|15440|15440.5|15439|11
1651485980000|2022-05-02 10:06:20|15440.1|15438.6|15439.5|15438|15440.5|15439|15439.5|15438|121
1651485990000|2022-05-02 10:06:30|15438.5|15437|15439.5|15438|15439.5|15438|15438.5|15437|148
1651486000000|2022-05-02 10:06:40|15438.5|15437|15438.5|15437|15438.5|15437|15437.9|15436|112
1651486010000|2022-05-02 10:06:50|15437.5|15436|15439.5|15438|15439.5|15438|15437.5|15436|185
1651486020000|2022-05-02 10:07:00|15438.5|15437|15436.5|15435|15438.5|15437|15436.5|15435|43
1651486030000|2022-05-02 10:07:10|15435.5|15434|15435.5|15434|15435.5|15434|15435.5|15434|23
1651486050000|2022-05-02 10:07:30|15436.5|15435|15435.5|15434|15436.5|15435|15434.9|15433.4|64
1651486060000|2022-05-02 10:07:40|15436.5|15435|15436.5|15435|15436.5|15435|15435.5|15434|36
1651486070000|2022-05-02 10:07:50|15435.5|15434|15435.5|15434|15436.5|15434.3|15435.5|15434|73
1651486080000|2022-05-02 10:08:00|15436.5|15435|15436.5|15435|15436.5|15435|15436.5|15435|61
1651486090000|2022-05-02 10:08:10|15435.5|15434|15436.5|15434|15436.5|15434|15435.5|15433.7|12
1651486100000|2022-05-02 10:08:20|15435.8|15434.3|15436.5|15434|15436.5|15434.3|15435.5|15433.7|34
1651486110000|2022-05-02 10:08:30|15436.2|15433.7|15435.5|15434|15436.5|15435|15435.5|15433.7|66
1651486120000|2022-05-02 10:08:40|||||||||20
1651486140000|2022-05-02 10:09:00|15436.5|15435|15435.5|15434|15436.5|15435|15435.5|15434|45
1651486150000|2022-05-02 10:09:10|15436.5|15435|15435.5|15434|15436.5|15435|15435.5|15434|16
1651486160000|2022-05-02 10:09:20|15435.8|15434.3|15435.5|15434|15436.5|15434.3|15435.5|15434|2
1651486180000|2022-05-02 10:09:40|||||||||1
1651486190000|2022-05-02 10:09:50|15434.5|15433|15434.5|15433|15435.5|15434|15434.5|15433|53
1651486200000|2022-05-02 10:10:00|15434.9|15433.4|15434.5|15433|15435.5|15434|15434.5|15433|30
1651486220000|2022-05-02 10:10:20|15435.5|15434|15435.5|15434|15435.5|15434|15434.5|15433|50
1651486230000|2022-05-02 10:10:30|15434.5|15433|15434.5|15433|15435.5|15434|15434.5|15433|32
1651486240000|2022-05-02 10:10:40|15435.5||15435.5||15435.5||15435.5||4
1651486250000|2022-05-02 10:10:50|15434.8|15433.3|15436.5|15434|15436.5|15435|15434.5|15433|132
1651486260000|2022-05-02 10:11:00|15435.8|15434.3|15435.5|15434|15436.5|15434.3|15435.5|15433.7|4
1651486270000|2022-05-02 10:11:10|||||||||98
1651486280000|2022-05-02 10:11:20|15434.5|15433|15435.5|15434|15435.5|15434|15434.5|15433|14
1651486290000|2022-05-02 10:11:30|||||||||30
1651486300000|2022-05-02 10:11:40|15434.5|15433|15435.5|15434|15435.5|15434|15434.5|15433|39
1651486310000|2022-05-02 10:11:50|15434.5|15433|15435.5|15434|15435.5|15434|15434.5|15433|27
1651486320000|2022-05-02 10:12:00|15436.5|15435|15436.5|15435|15437.5|15435|15436.5|15435|53
1651486350000|2022-05-02 10:12:30|15437.5|15436|15437.5|15436|15437.5|15436|15437.5|15436|30
1651486360000|2022-05-02 10:12:40|15437.8|15436.3|15438.5|15437|15438.5|15437|15437.8|15436.3|4
1651486370000|2022-05-02 10:12:50|15437.8|15436.3|15438.5|15436|15438.5|15436.3|15437.8|15436|44
1651486380000|2022-05-02 10:13:00|15438.8|15437|15438.5|15437|15438.8|15437|15437.5|15436|8
1651486390000|2022-05-02 10:13:10|15439.5|15438|15439.5|15438|15439.5|15438|15439.5|15438|26
1651486400000|2022-05-02 10:13:20|||||||||10
1651486410000|2022-05-02 10:13:30|||||||||40
1651486420000|2022-05-02 10:13:40|15438.8|15437|15439.5|15437|15439.5|15437.3|15438.5|15436.7|2
1651486430000|2022-05-02 10:13:50|15438.8|15437.3|15439.5|15437|15439.5|15438|15438.5|15436.7|98
1651486440000|2022-05-02 10:14:00|15439.2|15437.7|15439.5|15438|15439.5|15438|15438.5|15437|102
1651486450000|2022-05-02 10:14:10|15439.1|15437.6|15438.2|15435.7|15439.1|15437.6|15437.5|15435.7|15
1651486460000|2022-05-02 10:14:20|15438.5|15436|15437.5|15436|15438.5|15436.3|15437.5|15436|0
1651486470000|2022-05-02 10:14:30|||||||||53
1651486480000|2022-05-02 10:14:40|15436.5|15435|15436.5|15435|15436.5|15435|15436.5|15435|2
1651486490000|2022-05-02 10:14:50|||||||||5
1651486510000|2022-05-02 10:15:10|||||||||4
1651486540000|2022-05-02 10:15:40|||||||||4
1651486560000|2022-05-02 10:16:00|15436.9|15435.4|15437.5|15436|15437.5|15436|15436.9|15435.4|13
1651486570000|2022-05-02 10:16:10|||||||||8
1651486580000|2022-05-02 10:16:20|15438.5|15436.7|15438.5|15436|15438.5|15437|15437.5|15436|5
1651486590000|2022-05-02 10:16:30|15437.5|15436.3|15438.5|15437|15438.5|15437|15437.5|15436|15
1651486620000|2022-05-02 10:17:00|||||||||1
1651486650000|2022-05-02 10:17:30|||||||||3
1651486660000|2022-05-02 10:17:40|||||||||17
1651486670000|2022-05-02 10:17:50|||||||||49
1651486680000|2022-05-02 10:18:00|15439.5|15438|15438.5|15437|15439.5|15438|15437.5|15436|55
1651486700000|2022-05-02 10:18:20|||||||||9
1651486750000|2022-05-02 10:19:10|15439.5|15438|15438.5|15437|15439.5|15438|15438.5|15437|47
1651486760000|2022-05-02 10:19:20|15439.5|15438|15439.5|15438|15439.5|15438|15438.5|15438|10
1651486770000|2022-05-02 10:19:30|15440.5|15439|15441.5|15440|15441.5|15440|15440.5|15439|43
1651486780000|2022-05-02 10:19:40|15442.5||15442.5||15442.5||15442.5||9
1651486790000|2022-05-02 10:19:50|15442.2|15441|15442.5|15441|15442.5|15441|15442.2|15440|13
1651486800000|2022-05-02 10:20:00|15442.2|15440|15442.5|15440|15442.5|15441|15442.2|15440|60
1651486810000|2022-05-02 10:20:10|15441.8|15440.3|15442.5|15440|15442.5|15441|15441.5|15440|4
1651486820000|2022-05-02 10:20:20||15441||15441||15441||15441|7
1651486830000|2022-05-02 10:20:30|15441.5|15440|15441.5|15440|15441.5|15440|15441.5|15440|32
1651486850000|2022-05-02 10:20:50|15442.5||15441.5||15442.5||15441.5||5
1651486860000|2022-05-02 10:21:00|15441.8|15440.3|15441.5|15440|15442.5|15441|15441.5|15440|5
1651486880000|2022-05-02 10:21:20|15442.5|15441|15441.5|15440|15442.5|15441|15441.5|15440|127
1651486890000|2022-05-02 10:21:30|15441.2|15438.7|15440.5|15439|15441.5|15439.3|15440.5|15438.7|1
1651486900000|2022-05-02 10:21:40|15441.2|15438.7|15441.5|15440|15441.5|15440|15441.2|15438.7|1
1651486910000|2022-05-02 10:21:50|||||||||20
1651486920000|2022-05-02 10:22:00|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|46
1651486940000|2022-05-02 10:22:20|||||||||53
1651486950000|2022-05-02 10:22:30|15440.2|15438|15440.5|15439|15440.5|15439|15440.2|15438|10
1651486960000|2022-05-02 10:22:40||15438||15438||15438||15438|3
1651486970000|2022-05-02 10:22:50|15439.8|15438.3|15440.5|15439|15440.5|15439|15439.5|15438|8
1651486980000|2022-05-02 10:23:00|15439.5|15438|15439.5|15438|15439.5|15438|15439.5|15438|65
1651486990000|2022-05-02 10:23:10|15438.5|15437|15437.5|15436|15438.5|15437|15437.5|15436|52
1651487000000|2022-05-02 10:23:20|15438.2|15436.7|15438.5|15437|15438.8|15437|15438.2|15436|17
1651487010000|2022-05-02 10:23:30|||||||||37
1651487030000|2022-05-02 10:23:50|||||||||1
1651487060000|2022-05-02 10:24:20|||||||||2
1651487070000|2022-05-02 10:24:30|||||||||2
1651487080000|2022-05-02 10:24:40|||||||||1
1651487090000|2022-05-02 10:24:50|15439.2|15436.7|15438.5|15437|15439.5|15437.3|15438.5|15436.7|36
1651487100000|2022-05-02 10:25:00|15437.5|15436|15437.5|15436|15437.5|15436|15437.5|15436|50
1651487120000|2022-05-02 10:25:20|15436.5|15435|15436.5|15434|15436.5|15435|15436.5|15434|118
1651487130000|2022-05-02 10:25:30|15436.8|15435|15435.5|15434|15436.8|15435|15435.5|15434|96
1651487140000|2022-05-02 10:25:40|15436.2|15433.7|15434.5|15433|15436.2|15434|15434.5|15433|159
1651487150000|2022-05-02 10:25:50|15435.5||15434.5||15435.5||15434.5||12
1651487160000|2022-05-02 10:26:00|15435.5|15434|15435.5|15434|15435.5|15434|15435.5|15434|12
1651487170000|2022-05-02 10:26:10|15435.2|15433.7|15435.5|15434|15435.5|15434|15435.2|15433.7|19
1651487180000|2022-05-02 10:26:20|15436.5|15435|15437.5|15436|15437.5|15436|15436.5|15435|51
1651487200000|2022-05-02 10:26:40|||||||||13
1651487210000|2022-05-02 10:26:50|15436.9|15435.4|15436.5|15435|15436.9|15435.4|15436.5|15435|22
1651487220000|2022-05-02 10:27:00|15435.5|15434|15435.5|15434|15435.5|15434|15435.5|15434|12
1651487230000|2022-05-02 10:27:10|15436.5|15435|15436.5|15435|15436.5|15435|15436.5|15435|1
1651487240000|2022-05-02 10:27:20|15435.5|15434|15435.5|15434|15435.5|15434|15435.5|15434|11
1651487250000|2022-05-02 10:27:30|15436.5|15435|15436.5|15435|15436.5|15435|15436.5|15435|7
1651487260000|2022-05-02 10:27:40|15435.5|15434|15435.5|15434|15435.5|15434|15435.5|15434|22
1651487280000|2022-05-02 10:28:00|15436.5|15435|15437.5|15436|15437.5|15436|15436.5|15434.7|320
1651487290000|2022-05-02 10:28:10|15437.8|15435.3|15436.5|15435|15437.8|15435.3|15436.5|15435|83
1651487300000|2022-05-02 10:28:20|15437.2|15434.7|15436.5|15435|15437.5|15435.3|15436.5|15434.7|7
1651487310000|2022-05-02 10:28:30|15436.9|15435.4|15437.5|15436|15437.5|15436|15436.9|15435.4|11
1651487320000|2022-05-02 10:28:40|15436.5|15435|15436.5|15435|15436.5|15435|15436.5|15435|31
1651487330000|2022-05-02 10:28:50|||||||||19
1651487340000|2022-05-02 10:29:00|15436.9|15435.4|15437.5|15436|15437.5|15436|15436.9|15435.4|20
1651487350000|2022-05-02 10:29:10|||||||||1
1651487370000|2022-05-02 10:29:30|||||||||20
1651487380000|2022-05-02 10:29:40|||||||||1
1651487390000|2022-05-02 10:29:50|15438.5|15437|15438.5|15437|15438.5|15437|15438.5|15437|31
1651487400000|2022-05-02 10:30:00|15439.5|15438|15439.5|15438|15439.5|15438|15438.5|15437|46
1651487410000|2022-05-02 10:30:10|15438.5|15437|15438.5|15437|15438.5|15437|15438.5|15437|4
1651487430000|2022-05-02 10:30:30|15439.8|15437.3|15439.5|15438|15439.8|15438|15438.5|15437|17
1651487440000|2022-05-02 10:30:40|||||||||2
1651487450000|2022-05-02 10:30:50|15439.8|15438.3|15439.5|15438|15440.5|15438.7|15439.5|15438|37
1651487460000|2022-05-02 10:31:00|15439.2|15436.7|15438.5|15437|15440|15438|15437.8|15436.3|46
1651487470000|2022-05-02 10:31:10|||||||||22
1651487490000|2022-05-02 10:31:30|||||||||9
1651487500000|2022-05-02 10:31:40|15439.2|15436.7|15439.5|15437|15439.5|15437|15439.2|15436.7|16
1651487510000|2022-05-02 10:31:50|15438.5|15438|15439.5|15438|15439.5|15438|15438.5|15438|2
1651487520000|2022-05-02 10:32:00|15440.5|15437|15438.5|15437|15440.5|15437|15438.5|15437|8
1651487530000|2022-05-02 10:32:10|||||||||1
1651487540000|2022-05-02 10:32:20|15439.5||15439.5||15439.5||15439.5||1
1651487550000|2022-05-02 10:32:30|15438.8|15437.3|15438.5|15437|15439.5|15438|15438.5|15436.7|8
1651487570000|2022-05-02 10:32:50|15438.9|15437.4|15440.5|15439|15440.5|15439|15438.9|15437.4|34
1651487580000|2022-05-02 10:33:00|||||||||1
1651487590000|2022-05-02 10:33:10|15439.5|15438|15438.5|15437|15439.8|15438|15437.5|15436|46
1651487600000|2022-05-02 10:33:20|15438.8|15437.3|15438.8|15437.3|15438.8|15437.3|15438.8|15437.3|9
1651487610000|2022-05-02 10:33:30|||||||||15
1651487620000|2022-05-02 10:33:40|15439.8|15438.3|15439.8|15438.3|15440.8|15439.3|15439.8|15438.3|242
1651487640000|2022-05-02 10:34:00|15438.8|15437.3|15438.8|15437.3|15439.5|15437.6|15438.8|15437|33
1651487650000|2022-05-02 10:34:10|15439.5|15437|15438.8|15437.3|15439.8|15437.6|15438.8|15437|9
1651487660000|2022-05-02 10:34:20|15439.8|15438.3|15438.8|15437.3|15439.8|15438.3|15438.8|15437.3|7
1651487670000|2022-05-02 10:34:30|15439.8|15438.3|15440.8|15439.3|15440.8|15439.3|15439.8|15438.3|11
1651487680000|2022-05-02 10:34:40|15441.8|15440.3|15440.8|15439.3|15441.8|15440.3|15440.8|15439.3|47
1651487690000|2022-05-02 10:34:50|15441.1|15439.6|15442.8|15441.3|15442.8|15441.3|15441.1|15439.6|19
1651487700000|2022-05-02 10:35:00|15441.8|15440.3|15441.8|15440.3|15442.8|15441.3|15441.8|15440.3|93
1651487710000|2022-05-02 10:35:10|15442.8|15440.6|15442.8|15441.3|15442.8|15441.3|15442.1|15440.3|3
1651487720000|2022-05-02 10:35:20|15441.8|15440.3|15442.8|15441.3|15442.8|15441.3|15441.8|15440.3|100
1651487730000|2022-05-02 10:35:30|15441.8|15440.3|15441.8|15440.3|15441.8|15440.3|15441.8|15440.3|6
1651487750000|2022-05-02 10:35:50|15442.4|15440.9|15440.8|15438.3|15443.1|15441.3|15440.8|15438.3|287
1651487760000|2022-05-02 10:36:00|15439.8|15439.3|15440.8|15439.3|15440.8|15439.3|15439.8|15439.3|14
1651487770000|2022-05-02 10:36:10|15439.8|15438.3|15440.8|15439.3|15440.8|15439.3|15439.8|15438.3|51
1651487780000|2022-05-02 10:36:20|15439.8|15438.3|15439.8|15438.3|15440.8|15439.3|15439.8|15438.3|36
1651487790000|2022-05-02 10:36:30|15440.8|15439.3|15440.8|15439.3|15440.8|15439.3|15439.8|15438|8
1651487800000|2022-05-02 10:36:40|15439.8|15438.3|15439.8|15438.3|15439.8|15438.3|15439.8|15438.3|6
1651487810000|2022-05-02 10:36:50|15438.8|15437.3|15438.8|15437.3|15438.8|15437.3|15438.8|15437.3|21
1651487820000|2022-05-02 10:37:00|||||||||7
1651487840000|2022-05-02 10:37:20|15439.8|15438.3|15439.8|15438.3|15440.8|15439.3|15439.8|15438|50
1651487860000|2022-05-02 10:37:40|15438.8|15437.3|15438.8|15437.3|15438.8|15437.3|15438.8|15437.3|14
1651487870000|2022-05-02 10:37:50|||||||||1
1651487880000|2022-05-02 10:38:00|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|45
1651487890000|2022-05-02 10:38:10|15438.8|15437.3|15438.8|15437.3|15438.8|15437.3|15438.8|15437.3|4
1651487900000|2022-05-02 10:38:20|15439.8|15438.3|15438.8|15437.3|15439.8|15438.3|15438.8|15437.3|30
1651487910000|2022-05-02 10:38:30|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|1
1651487920000|2022-05-02 10:38:40|15438.8||15438.8||15438.8||15438.8||15
1651487930000|2022-05-02 10:38:50|15438.5|15437|15438.8|15437.3|15438.8|15437.3|15438.5|15437|0
1651487940000|2022-05-02 10:39:00|15438.1|15436.3|15437.8|15436.3|15438.1|15436.6|15437.8|15436.3|1
1651487950000|2022-05-02 10:39:10|15436.8|15435.3|15437.8|15435.3|15437.8|15436.3|15436.8|15435|141
1651487960000|2022-05-02 10:39:20|15437.5|15436|15437.8|15436.3|15437.8|15436.3|15437.5|15436|11
1651487970000|2022-05-02 10:39:30|||||||||2
1651487980000|2022-05-02 10:39:40|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|52
1651487990000|2022-05-02 10:39:50|15435.8|15434.3|15434.8|15433.3|15435.8|15434.3|15434.8|15433.3|16
1651488000000|2022-05-02 10:40:00|15435.8|15433.6|15434.8|15433.3|15436.3|15434.3|15434.8|15433.3|37
1651488010000|2022-05-02 10:40:10|15435.8|15434.3|15435.8|15434.3|15435.8|15434.3|15435.8|15434.3|3
1651488030000|2022-05-02 10:40:30|||||||||4
1651488040000|2022-05-02 10:40:40|||||||||21
1651488050000|2022-05-02 10:40:50|15436.8|15435.3|15437.8|15436.3|15437.8|15436.3|15436.8|15435.3|43
1651488060000|2022-05-02 10:41:00|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|15435.8|15434|34
1651488070000|2022-05-02 10:41:10|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|118
1651488080000|2022-05-02 10:41:20|||||||||16
1651488090000|2022-05-02 10:41:30|15436.8|15435.3|15437.8|15436.3|15437.8|15436.3|15436.8|15435.3|88
1651488100000|2022-05-02 10:41:40|||||||||1
1651488110000|2022-05-02 10:41:50|||||||||28
1651488120000|2022-05-02 10:42:00|15436.8|15435.3|15436.8|15435.3|15437.8|15436.3|15436.8|15435.3|77
1651488130000|2022-05-02 10:42:10|||||||||1
1651488140000|2022-05-02 10:42:20|15437.8|15435.6|15436.8|15435.3|15437.8|15435.6|15436.8|15435.3|11
1651488150000|2022-05-02 10:42:30|15435.8|15434.3|15437.8|15436.3|15438.8|15437.3|15435.8|15434.3|101
1651488160000|2022-05-02 10:42:40|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|15
1651488170000|2022-05-02 10:42:50|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|9
1651488180000|2022-05-02 10:43:00|15438.8|15437|15436.8|15435.3|15438.8|15437|15436.8|15435.3|28
1651488190000|2022-05-02 10:43:10|15435.8|15434.3|15435.8|15434.3|15435.8|15434.3|15435.8|15434.3|11
1651488200000|2022-05-02 10:43:20|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|6
1651488210000|2022-05-02 10:43:30|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|15437.8|15436.3|30
1651488240000|2022-05-02 10:44:00|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|15436.8|15435.3|11
1651488250000|2022-05-02 10:44:10|15437.8|15436.3|15436.8|15435.3|15437.8|15436.3|15436.8|15435.3|23
1651488260000|2022-05-02 10:44:20|15437.8|15436.3|15436.8|15435.3|15437.8|15436.3|15436.8|15435.3|20
1651488270000|2022-05-02 10:44:30|15437.8|15436.3|15436.8|15435.3|15437.8|15436.3|15436.8|15435.3|39
1651488280000|2022-05-02 10:44:40|||||||||1
1651488290000|2022-05-02 10:44:50|15435.8|15434.3|15435.8|15434.3|15435.8|15434.3|15435.8|15434.3|39
1651488300000|2022-05-02 10:45:00|||||||||9
1651488310000|2022-05-02 10:45:10|15434.8|15433.3|15434.8|15433.3|15434.8|15433.3|15434.8|15433.3|113
1651488320000|2022-05-02 10:45:20|||||||||3
1651488330000|2022-05-02 10:45:30|15434.4|15432.9|15433.8|15432.3|15434.4|15432.9|15433.8|15432.3|156
1651488350000|2022-05-02 10:45:50|15434.8|15433.3|15435.8|15434.3|15435.8|15434.3|15434.8|15433.3|74
1651488360000|2022-05-02 10:46:00|15436.8|15435|15439.8|15438.3|15439.8|15438.3|15435.8|15434|20
1651488370000|2022-05-02 10:46:10|15440.8|15437.3|15439.8|15437.3|15440.8|15438.3|15439.8|15437.3|15
1651488380000|2022-05-02 10:46:20|15439.5|15438|15440.8|15439.3|15440.8|15439.3|15439.5|15438|6
1651488390000|2022-05-02 10:46:30|15441.8|15440.3|15441.8|15440.3|15441.8|15440.3|15440.8|15440.3|6
1651488400000|2022-05-02 10:46:40|||||||||170
1651488410000|2022-05-02 10:46:50|15440.8|15439.3|15440.8|15439.3|15440.8|15439.3|15440.8|15439.3|23
1651488420000|2022-05-02 10:47:00|15441.1|15438.6|15440.8|15439.3|15441.1|15439.3|15439.8|15438.3|60
1651488430000|2022-05-02 10:47:10|||||||||15
1651488440000|2022-05-02 10:47:20||15438.3||15439.3||15439.3||15438.3|9
1651488450000|2022-05-02 10:47:30|||||||||91
1651488460000|2022-05-02 10:47:40|15441.8|15440.3|15441.8|15440.3|15441.8|15440.3|15441.8|15440.3|28
1651488480000|2022-05-02 10:48:00|15440.8|15439.3|15440.8|15439.3|15440.8|15439.3|15440.8|15439.3|6
1651488490000|2022-05-02 10:48:10|15441.8|15440.3|15441.8|15440.3|15441.8|15440.3|15441.8|15440.3|9
1651488500000|2022-05-02 10:48:20||15439.3||15440.3||15440.3||15439.3|7
1651488510000|2022-05-02 10:48:30|15441.5|15440|15439.8|15438.3|15441.5|15440|15439.8|15438.3|20
1651488530000|2022-05-02 10:48:50|15440.8|15439.3|15440.8|15439.3|15440.8|15439.3|15440.8|15439.3|29
1651488550000|2022-05-02 10:49:10|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|0
1651488560000|2022-05-02 10:49:20|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|15442.1|15440.6|32
1651488570000|2022-05-02 10:49:30|15443.1|15441.6|15444.1|15441.6|15444.1|15441.6|15443.1|15441.6|14
1651488580000|2022-05-02 10:49:40|15443.8|15442.3|15444.1|15442.6|15444.1|15442.6|15443.1|15441.6|30
1651488590000|2022-05-02 10:49:50|15443.1|15441.6|15444.1|15442.6|15444.1|15442.6|15443.1|15441.6|45
1651488600000|2022-05-02 10:50:00|15443.1|15441.6|15443.1|15441.6|15443.1|15441.6|15443.1|15441.6|20
1651488610000|2022-05-02 10:50:10|15444.1||15444.1||15444.1||15444.1||12
1651488620000|2022-05-02 10:50:20|15443.8|15442.3|15441.1|15439.6|15444.1|15442.3|15441.1|15439.6|234
1651488630000|2022-05-02 10:50:30|15442.1|15440.6|15442.1|15440.6|15443.1|15441.6|15442.1|15440.6|45
1651488640000|2022-05-02 10:50:40|15443.1|15441.3|15443.1|15440.6|15443.4|15441.6|15442.8|15440.6|0
1651488650000|2022-05-02 10:50:50|15442.4|15440.9|15443.1|15441.6|15443.4|15441.6|15442.1|15440.6|6
1651488660000|2022-05-02 10:51:00|||||||||6
1651488670000|2022-05-02 10:51:10|||||||||33
1651488680000|2022-05-02 10:51:20|||||||||1
1651488690000|2022-05-02 10:51:30|15442.1|15440.6|15441.1|15439.6|15442.1|15440.6|15440.4|15438.9|33
1651488700000|2022-05-02 10:51:40|15440.1|15438.6|15440.1|15438.6|15440.1|15438.6|15440.1|15438.6|83
1651488710000|2022-05-02 10:51:50|15440.7|15439.2|15441.1|15439.6|15441.1|15439.6|15440.7|15439.2|38
1651488720000|2022-05-02 10:52:00|15442.1||15441.1||15442.1||15441.1||11
1651488740000|2022-05-02 10:52:20|15440.1|15438.6|15442.1|15440.6|15442.1|15440.6|15440.1|15438.3|86
1651488750000|2022-05-02 10:52:30|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|15441.1|15439.6|17
1651488760000|2022-05-02 10:52:40|15442.1|15440.3|15442.1|15439.6|15442.1|15440.6|15441.1|15439.3|8
1651488770000|2022-05-02 10:52:50|15441.1|15440|15442.1|15439.6|15442.1|15440.6|15441.1|15439.6|157
1651488780000|2022-05-02 10:53:00|15441.4|15439.9|15440.1|15438.6|15441.4|15439.9|15440.1|15438.6|33
1651488790000|2022-05-02 10:53:10|||||||||1
1651488800000|2022-05-02 10:53:20|15441.1|15439.6|15441.1|15438.6|15441.4|15439.9|15440.4|15438.6|36
1651488810000|2022-05-02 10:53:30|15441.4|15438.9|15441.4|15439.9|15441.4|15439.9|15441.1|15438.9|0
1651488820000|2022-05-02 10:53:40|||||||||8
1651488830000|2022-05-02 10:53:50|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|12
1651488840000|2022-05-02 10:54:00|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|4
1651488850000|2022-05-02 10:54:10|15443.1|15440.6|15443.4|15441.9|15443.4|15441.9|15442.4|15440.6|15
1651488860000|2022-05-02 10:54:20|||||||||5
1651488870000|2022-05-02 10:54:30|15442.4|15440.9|15444.1|15441.6|15444.1|15441.9|15442.4|15440.9|58
1651488880000|2022-05-02 10:54:40|15444.4|15441.9|15444.4|15442.9|15444.7|15442.9|15444.1|15441.9|1
1651488900000|2022-05-02 10:55:00|15443.7|15441.9|15443.4|15441.9|15445.4|15443.9|15443.4|15441.9|71
1651488910000|2022-05-02 10:55:10|||||||||8
1651488920000|2022-05-02 10:55:20|15442.4|15440.9|15441.4|15439.9|15442.4|15440.9|15441.4|15439.9|21
1651488930000|2022-05-02 10:55:30|15441.1|15439.6|15440.4|15438.9|15441.4|15439.9|15440.4|15438.9|109
1651488940000|2022-05-02 10:55:40|15441.4|15439.9|15440.4|15438.9|15441.4|15439.9|15440.4|15438.9|114
1651488950000|2022-05-02 10:55:50|15441.1|15438.6|15440.4|15438.9|15441.4|15439.6|15440.4|15438.6|4
1651488960000|2022-05-02 10:56:00|15441|15437.9|15441.4|15438.9|15441.4|15439.5|15440.4|15437.9|25
1651488970000|2022-05-02 10:56:10|15441.7|15439.9|15441.4|15439.9|15441.7|15439.9|15441.1|15439.2|2
1651488980000|2022-05-02 10:56:20|15440.4|15438.9|15441.4|15439.9|15441.4|15439.9|15440.4|15438.9|23
1651488990000|2022-05-02 10:56:30|15441|15439.5|15441.4|15439.9|15441.4|15439.9|15440.4|15438.9|17
1651489000000|2022-05-02 10:56:40|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|83
1651489010000|2022-05-02 10:56:50|15442|15440.5|15441.4|15439.9|15442|15440.5|15441.4|15439.9|85
1651489020000|2022-05-02 10:57:00|15442.1|15439.6|15441.4|15439.9|15442.4|15439.9|15441.4|15439.6|16
1651489030000|2022-05-02 10:57:10|15442.4|15440.9|15442.4|15439.9|15442.4|15440.9|15442.4|15439.9|8
1651489040000|2022-05-02 10:57:20||15440.9||15440.9||15440.9||15440.9|1
1651489050000|2022-05-02 10:57:30|15442.1|15439.9|15442.4|15440.9|15442.4|15440.9|15442.1|15439.9|6
1651489070000|2022-05-02 10:57:50|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|26
1651489080000|2022-05-02 10:58:00|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|276
1651489090000|2022-05-02 10:58:10|||||||||1
1651489100000|2022-05-02 10:58:20|15442.8|15441.3|15443.4|15441.9|15443.4|15441.9|15442.4|15440.9|51
1651489110000|2022-05-02 10:58:30|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|2
1651489120000|2022-05-02 10:58:40|15443.4|15441.9|15442.4|15440.9|15443.4|15441.9|15442.4|15440.9|7
1651489130000|2022-05-02 10:58:50|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|64
1651489140000|2022-05-02 10:59:00|15442.4|15440.9|15441.4|15439.9|15442.4|15440.9|15441.4|15439.9|151
1651489150000|2022-05-02 10:59:10|15442.1|15440.6|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|5
1651489160000|2022-05-02 10:59:20|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|45
1651489170000|2022-05-02 10:59:30|15442.4|15440.2|15443.4|15441.9|15443.4|15441.9|15441.4|15439.6|14
1651489190000|2022-05-02 10:59:50|15442.4|15440.9|15441.4|15439.9|15442.4|15440.9|15441.4|15439.9|21
1651489200000|2022-05-02 11:00:00|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|81
1651489210000|2022-05-02 11:00:10|15443|15441.5|15443.4|15441.9|15443.4|15441.9|15443|15441.5|2
1651489220000|2022-05-02 11:00:20|15442.4|15440.9|15443.4|15441.9|15443.4|15441.9|15442.4|15440.9|15
1651489230000|2022-05-02 11:00:30|15442.4|15440.9|15441.4|15439.9|15443.4|15441.9|15441.4|15439.9|83
1651489240000|2022-05-02 11:00:40|||||||||1
1651489250000|2022-05-02 11:00:50|||||||||3
1651489260000|2022-05-02 11:01:00|15442.4|15440.9|15443.4|15440.9|15443.4|15441.9|15442.4|15440.9|196
1651489270000|2022-05-02 11:01:10|15443.1|15441.6|15443.4|15441.9|15443.4|15441.9|15442.4|15440.9|7
1651489280000|2022-05-02 11:01:20|||||||||10
1651489290000|2022-05-02 11:01:30|15442.8|15441.3|15443.4|15441.9|15443.4|15441.9|15442.8|15441.3|39
1651489300000|2022-05-02 11:01:40|||||||||18
1651489310000|2022-05-02 11:01:50|||||||||2
1651489320000|2022-05-02 11:02:00|15444.1|15441.6|15443.4|15441.9|15444.1|15441.9|15443.4|15441.6|18
1651489330000|2022-05-02 11:02:10|15444.4|15442.9|15445.4|15443.9|15445.4|15443.9|15444.4|15442.9|84
1651489340000|2022-05-02 11:02:20|15446.4|15444.9|15446.4|15444.9|15446.7|15444.9|15446.1|15443.6|43
1651489350000|2022-05-02 11:02:30|15447.4|15445.9|15447.4|15445.9|15447.4|15445.9|15447.4|15445.9|28
1651489360000|2022-05-02 11:02:40|15446.4|15444.9|15447.4|15445.9|15447.4|15445.9|15446.4|15444.6|47
1651489370000|2022-05-02 11:02:50|||||||||110
1651489380000|2022-05-02 11:03:00|15446.4|15444.9|15446.4|15444.9|15446.4|15444.9|15446.4|15444.9|63
1651489390000|2022-05-02 11:03:10|||||||||67
1651489400000|2022-05-02 11:03:20|15447.4|15445.9|15447.4|15445.9|15448.4|15446.9|15447.4|15445.9|147
1651489410000|2022-05-02 11:03:30|15448|15446.5|15449.4|15447.9|15449.4|15447.9|15448|15446.5|78
1651489420000|2022-05-02 11:03:40|15450.4|15448.9|15450.4|15448.9|15450.4|15448.9|15450.4|15448.9|58
1651489430000|2022-05-02 11:03:50|15451.4|15449.9|15452.4|15450.9|15453.4|15451.2|15451.4|15449.9|177
1651489440000|2022-05-02 11:04:00|15453.4|15451.9|15454.4|15452.9|15455.4|15453.9|15453.4|15451.9|100
1651489450000|2022-05-02 11:04:10|15455.4|15453.9|15455.4|15452.9|15455.4|15453.9|15454.4|15452.9|112
1651489460000|2022-05-02 11:04:20|15454.4|15453.3|15454.4|15452.9|15455.4|15453.9|15454.4|15452.9|53
1651489470000|2022-05-02 11:04:30|15454.8|15453.3|15455.4|15452.9|15455.4|15453.9|15454.4|15452.9|112
1651489480000|2022-05-02 11:04:40|15454.4|15453.9|15455.4|15453.9|15455.4|15453.9|15454.4|15452.6|28
1651489490000|2022-05-02 11:04:50|15454.4|15452.9|15455.4|15453.9|15456.4|15454.9|15454.4|15452.9|102
1651489500000|2022-05-02 11:05:00|15455|15453.5|15454.4|15452.9|15455.4|15453.9|15454.4|15452.9|354
1651489510000|2022-05-02 11:05:10|15455.4|15453.9|15455.4|15453.9|15455.4|15453.9|15454.4|15452.9|29
1651489520000|2022-05-02 11:05:20|15454.4|15452.9|15453.4|15451.9|15454.4|15452.9|15453.4|15451.9|277
1651489530000|2022-05-02 11:05:30|15453.1|15451.6|15453.4|15451.9|15453.4|15451.9|15452.4|15450.9|42
1651489540000|2022-05-02 11:05:40|15452.7|15450.9|15453.4|15450.9|15453.4|15451.2|15452.4|15450.9|19
1651489550000|2022-05-02 11:05:50|15452.7|15451.2|15453.4|15451.9|15453.7|15451.9|15451.4|15448.9|353
1651489560000|2022-05-02 11:06:00|||||||||4
1651489570000|2022-05-02 11:06:10||15450.9||15451.9||15451.9||15450.9|6
1651489590000|2022-05-02 11:06:30|15452.4|15450.9|15451.4|15449.9|15452.4|15450.9|15451.4|15449.9|97
1651489600000|2022-05-02 11:06:40|||||||||14
1651489610000|2022-05-02 11:06:50|15451.8|15450.3|15451.4|15449.9|15451.8|15450.3|15451.4|15449.9|65
1651489620000|2022-05-02 11:07:00|15450.4|15448.9|15450.4|15448.9|15450.8|15449.3|15450.4|15447.9|87
1651489630000|2022-05-02 11:07:10|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|14
1651489640000|2022-05-02 11:07:20|15451|15449.5|15451.4|15449.9|15451.7|15449.9|15450.4|15448.9|153
1651489650000|2022-05-02 11:07:30|15452.1|15450.6|15451.4|15449.9|15452.1|15450.6|15451.4|15449.9|33
1651489660000|2022-05-02 11:07:40||15448.9||15449.9||15449.9||15448.9|4
1651489670000|2022-05-02 11:07:50|15451.1|15449.6|15451.4|15449.9|15451.4|15449.9|15450.4|15448.6|5
1651489680000|2022-05-02 11:08:00|15451.7|15449.2|15451.4|15449.9|15451.7|15449.9|15450.4|15448.9|63
1651489690000|2022-05-02 11:08:10|||||||||13
1651489700000|2022-05-02 11:08:20|15452|15450.5|15452.4|15450.9|15453.4|15451.9|15452|15450.5|63
1651489710000|2022-05-02 11:08:30|15451.7|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|75
1651489720000|2022-05-02 11:08:40|15451.8|15450.3|15451.4|15449.9|15451.8|15450.3|15451.4|15449.9|6
1651489730000|2022-05-02 11:08:50|15451.1|15448.9|15450.4|15448.9|15451.4|15449.9|15450.4|15448.9|18
1651489740000|2022-05-02 11:09:00|15449.7|15447.9|15450.4|15447.9|15450.4|15448.9|15449.7|15447.9|14
1651489750000|2022-05-02 11:09:10|15449.4||15450.4||15450.4||15449.4||6
1651489760000|2022-05-02 11:09:20||15448.9||15448.9||15448.9||15448.9|6
1651489770000|2022-05-02 11:09:30|15450.7|15449.2|15451.4|15449.9|15451.4|15449.9|15450.4|15448.9|193
1651489780000|2022-05-02 11:09:40|15452.4|15450.6|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|15
1651489790000|2022-05-02 11:09:50|15453.4|15451.9|15452.4|15450.9|15453.4|15451.9|15452.4|15450.9|55
1651489800000|2022-05-02 11:10:00|15451.4|15449.9|15450.4|15448.9|15451.4|15449.9|15450.4|15448.9|18
1651489810000|2022-05-02 11:10:10|||||||||1
1651489820000|2022-05-02 11:10:20|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|29
1651489830000|2022-05-02 11:10:30|15452|15450.5|15452.4|15449.9|15452.4|15450.5|15451.4|15449.9|32
1651489840000|2022-05-02 11:10:40|15451.4||15451.4||15451.4||15451.4||48
1651489850000|2022-05-02 11:10:50|15450.4|15448.9|15450.4|15448.9|15451.4|15449.9|15450.4|15448.9|10
1651489860000|2022-05-02 11:11:00|15450.8|15449.3|15451.4|15449.9|15451.4|15449.9|15450.8|15449.3|2
1651489870000|2022-05-02 11:11:10|15450.4|15448.9|15451.4|15449.9|15451.7|15449.9|15450.4|15448.6|38
1651489880000|2022-05-02 11:11:20||15448.9||15449.9||15449.9||15448.9|14
1651489890000|2022-05-02 11:11:30|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|15452.4|15450.9|8
1651489900000|2022-05-02 11:11:40|15451.4|15449.9|15452.4|15450.9|15452.4|15450.9|15451.4|15449.9|17
1651489910000|2022-05-02 11:11:50|15452.1|15449.6|15451.4|15448.9|15452.1|15449.9|15450.4|15448.6|22
1651489920000|2022-05-02 11:12:00|15450.4|15449.9|15452.4|15450.9|15452.4|15450.9|15450.4|15448.9|60
1651489930000|2022-05-02 11:12:10|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|15451.4|15449.9|13
1651489940000|2022-05-02 11:12:20|15451.7|15450.2|15451.4|15449.9|15452.4|15450.6|15451.4|15449.9|7
1651489960000|2022-05-02 11:12:40|||||||||14
1651489970000|2022-05-02 11:12:50|||||||||8
1651489980000|2022-05-02 11:13:00|15452.4|15450.9|15451.4|15449.9|15452.4|15450.9|15451.4|15449.9|9
1651489990000|2022-05-02 11:13:10|15450.4|15448.9|15451.4|15449.9|15451.4|15449.9|15450.4|15448.9|53
1651490000000|2022-05-02 11:13:20|15450.4|15448.9|15450.4|15448.9|15451.4|15449.9|15450.4|15448.9|26
1651490020000|2022-05-02 11:13:40|15451.4|15449.9|15449.4|15447.9|15451.4|15449.9|15449.4|15447.9|25
1651490030000|2022-05-02 11:13:50|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15448.4|15446.9|15
1651490040000|2022-05-02 11:14:00||15445.9||15446.9||15446.9||15445.9|15
1651490050000|2022-05-02 11:14:10|||||||||70
1651490060000|2022-05-02 11:14:20|15449.4|15447.9|15449.4|15446.9|15449.4|15447.9|15448.4|15446.9|61
1651490070000|2022-05-02 11:14:30|15448.7|15447.2|15448.4|15446.9|15448.7|15447.2|15448.4|15446.9|2
1651490080000|2022-05-02 11:14:40|||||||||4
1651490090000|2022-05-02 11:14:50|||||||||2
1651490100000|2022-05-02 11:15:00|15447.4|15445.9|15446.4|15444.9|15448.4|15446.9|15446.4|15444.9|134
1651490110000|2022-05-02 11:15:10|15446.7|15445.2|15446.4|15444.9|15447.4|15445.9|15446.4|15444.9|24
1651490120000|2022-05-02 11:15:20|15446.1|15444.6|15447.4|15445.9|15447.4|15445.9|15445.4|15443.9|19
1651490140000|2022-05-02 11:15:40|15446.8|15445.3|15446.4|15444.9|15446.8|15445.3|15446.4|15444.9|15
1651490150000|2022-05-02 11:15:50|||||||||3
1651490160000|2022-05-02 11:16:00|15445.4|15443.9|15446.4|15444.9|15446.4|15444.9|15445.4|15443.9|22
1651490170000|2022-05-02 11:16:10|15445.4|15443.9|15445.4|15443.9|15446.4|15444.9|15445.4|15443.9|28
1651490180000|2022-05-02 11:16:20|15444.4|15442.9|15444.4|15442.9|15445.4|15443.9|15444.4|15442.9|34
1651490190000|2022-05-02 11:16:30|15445.4|15443.9|15445.4|15443.9|15446.4|15444.9|15445.4|15442.9|50
1651490200000|2022-05-02 11:16:40|15446.4|15444.9|15446.4|15444.9|15446.4|15444.9|15445.4|15443.9|53
1651490210000|2022-05-02 11:16:50|15445.4|15443.9|15444.4|15442.9|15445.4|15443.9|15443.4|15441.6|97
1651490220000|2022-05-02 11:17:00|15443.7|15441.9|15443.4|15441.9|15444.4|15442.9|15443.4|15441.9|16
1651490230000|2022-05-02 11:17:10|15444.4|15442.9|15442.4|15440.9|15444.4|15442.9|15442.4|15440.9|54
1651490240000|2022-05-02 11:17:20|15443.1|15441.6|15442.4|15440.9|15443.4|15441.9|15442.4|15440.9|38
1651490250000|2022-05-02 11:17:30|||||||||23
1651490260000|2022-05-02 11:17:40|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|21
1651490270000|2022-05-02 11:17:50|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|14
1651490280000|2022-05-02 11:18:00|15441.4|15439.9|15441.4|15439.9|15442.4|15439.9|15441.4|15439.9|51
1651490290000|2022-05-02 11:18:10|15441.8|15440.3|15441.4|15439.9|15442.4|15440.9|15441.4|15439.9|16
1651490300000|2022-05-02 11:18:20|15441.8|15440.3|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|28
1651490310000|2022-05-02 11:18:30|15441.4|15439.9|15441.4|15439.9|15442.4|15440.9|15441.4|15439.9|88
1651490320000|2022-05-02 11:18:40|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|25
1651490330000|2022-05-02 11:18:50|15443.4|15441.9|15442.4|15440.9|15443.4|15441.9|15441.4|15439.9|59
1651490340000|2022-05-02 11:19:00|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|15441.4|15439.9|57
1651490350000|2022-05-02 11:19:10|15441.1|15439.6|15441.4|15439.9|15441.4|15439.9|15441.1|15439.6|26
1651490360000|2022-05-02 11:19:20|||||||||27
1651490370000|2022-05-02 11:19:30|15441.8|15440.3|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|34
1651490380000|2022-05-02 11:19:40|||||||||10
1651490390000|2022-05-02 11:19:50|||||||||6
1651490400000|2022-05-02 11:20:00|15441.4|15439.9|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|17
1651490410000|2022-05-02 11:20:10|15442.1|15440.6|15442.4|15439.9|15442.4|15440.6|15442.1|15439.9|45
1651490420000|2022-05-02 11:20:20|15441.8|15440.3|15441.4|15438.9|15442.4|15440.9|15441.4|15438.9|88
1651490430000|2022-05-02 11:20:30|15441.1|15439.6|15442.4|15440.9|15442.4|15440.9|15441.1|15439.6|16
1651490440000|2022-05-02 11:20:40|||||||||8
1651490450000|2022-05-02 11:20:50|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|15443.4|15441.9|33
1651490460000|2022-05-02 11:21:00|15442.8|15441.3|15441.4|15439.9|15442.8|15441.3|15441.4|15439.9|34
1651490480000|2022-05-02 11:21:20|15442.4|15440.9|15442.4|15440.9|15442.4|15440.9|15441.4|15439.9|19
1651490490000|2022-05-02 11:21:30|15441.4|15439.9|15442.4|15439.9|15443.4|15441.9|15441.4|15439.9|89
1651490500000|2022-05-02 11:21:40||15440.9||15440.9||15440.9||15439.9|10
1651490510000|2022-05-02 11:21:50|15441.4|15439.9|15441.4|15439.9|15442.4|15440.9|15441.4|15439.9|37
1651490520000|2022-05-02 11:22:00|15441.1|15439.6|15440.4|15438.9|15441.1|15439.6|15440.4|15438.9|150
1651490530000|2022-05-02 11:22:10|15441.4|15439.9|15440.4|15438.9|15441.4|15439.9|15440.4|15438.9|18
1651490540000|2022-05-02 11:22:20|15441.4|15439.9|15440.5|15439|15441.5|15440|15440.5|15439|60
1651490550000|2022-05-02 11:22:30|15441.5|15440|15441.5|15440|15441.5|15440|15440.5|15438.6|15
1651490560000|2022-05-02 11:22:40|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|12
1651490570000|2022-05-02 11:22:50|15441.5||15441.5||15441.5||15441.5||9
1651490580000|2022-05-02 11:23:00|15441.1|15439.6|15440.5|15439|15441.5|15440|15440.1|15438.6|52
1651490590000|2022-05-02 11:23:10|15440.1|15438.6|15439.5|15438|15440.5|15439|15439.5|15438|47
1651490600000|2022-05-02 11:23:20|15439.1|15437.6|15439.5|15438|15439.5|15438|15439.1|15437.6|46
1651490620000|2022-05-02 11:23:40|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|24
1651490630000|2022-05-02 11:23:50|||||||||2
1651490640000|2022-05-02 11:24:00|||||||||7
1651490650000|2022-05-02 11:24:10|15439.5|15438|15439.5|15438|15439.5|15438|15439.5|15438|10
1651490660000|2022-05-02 11:24:20|||||||||37
1651490670000|2022-05-02 11:24:30|||||||||8
1651490680000|2022-05-02 11:24:40|15440.5|15439|15440.5|15439|15440.8|15439|15440.5|15438|13
1651490690000|2022-05-02 11:24:50|||||||||5
1651490700000|2022-05-02 11:25:00|15441.5|15438|15441.5|15439|15441.8|15440|15441.1|15438|105
1651490710000|2022-05-02 11:25:10|15442.5|15440|15442.5|15441|15442.5|15441|15441.5|15440|24
1651490720000|2022-05-02 11:25:20|15441.5|15440|15441.5|15440|15442.5|15441|15441.5|15440|30
1651490730000|2022-05-02 11:25:30|15441.8|15440.3|15441.5|15440|15441.8|15440.3|15441.1|15439|60
1651490740000|2022-05-02 11:25:40|15440.8|15439.3|15441.5|15440|15441.5|15440|15440.5|15439|40
1651490750000|2022-05-02 11:25:50|15442.5||15442.5||15442.5||15442.5||1
1651490760000|2022-05-02 11:26:00|15441.8|15440.3|15442.5|15441|15442.5|15441|15441.5|15440|1
1651490780000|2022-05-02 11:26:20|||||||||5
1651490790000|2022-05-02 11:26:30|15441.5|15440|15441.5|15440|15441.5|15440|15441.5|15440|20
1651490820000|2022-05-02 11:27:00|15440.5|15439|15439.5|15438|15440.5|15439|15439.5|15438|27
1651490830000|2022-05-02 11:27:10|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|64
1651490840000|2022-05-02 11:27:20|||||||||6
1651490850000|2022-05-02 11:27:30|15437.2|15435.7|15439.5|15438|15439.5|15438|15437.2|15435.7|48
1651490860000|2022-05-02 11:27:40|15438.8|15437.3|15438.2|15436.7|15438.8|15437.3|15438.2|15436.7|9
1651490880000|2022-05-02 11:28:00|15439.2|15437|15438.2|15436.7|15439.5|15438|15438.2|15436.7|22
1651490890000|2022-05-02 11:28:10|||||||||5
1651490900000|2022-05-02 11:28:20|15437.2|15435.7|15438.2|15435.7|15438.2|15436|15437.2|15435.3|63
1651490910000|2022-05-02 11:28:30|15437.5|15436|15436.2|15434.7|15437.5|15436|15436.2|15434.7|243
1651490920000|2022-05-02 11:28:40|||||||||2
1651490930000|2022-05-02 11:28:50|15436.8|15434.3|15437.2|15434.7|15437.2|15434.7|15436.8|15434.3|30
1651490940000|2022-05-02 11:29:00|15436.5|15435|15436.2|15434.7|15437.2|15435.7|15436.2|15434.7|4
1651490950000|2022-05-02 11:29:10|15437.2||15437.2||15437.2||15436.2||21
1651490960000|2022-05-02 11:29:20|15436.8|15435.3|15436.2|15434.7|15437.2|15435.7|15436.2|15434.7|14
1651490970000|2022-05-02 11:29:30|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|40
1651490980000|2022-05-02 11:29:40|||||||||9
1651490990000|2022-05-02 11:29:50|15437.8|15436.3|15439.5|15438|15439.5|15438|15437.8|15436.3|642
1651491000000|2022-05-02 11:30:00|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|39
1651491010000|2022-05-02 11:30:10|15437.2|15435.7|15436.2|15434.7|15438.5|15436.7|15436.2|15434.7|188
1651491020000|2022-05-02 11:30:20|15435.2|15433.7|15437.5|15435|15437.5|15435.7|15435.2|15433.7|252
1651491030000|2022-05-02 11:30:30|15437.2|15434.7|15436.2|15434.7|15437.7|15435.7|15436.2|15434.7|9
1651491040000|2022-05-02 11:30:40|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|15
1651491050000|2022-05-02 11:30:50|15435.9|15434.4|15436.2|15434.7|15436.2|15434.7|15435.9|15433.7|57
1651491060000|2022-05-02 11:31:00|15437.2|15435.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|46
1651491070000|2022-05-02 11:31:10|||||||||1
1651491090000|2022-05-02 11:31:30|15436.2|15434.7|15437.2|15435.7|15437.2|15435.7|15436.2|15434.4|53
1651491100000|2022-05-02 11:31:40|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|56
1651491110000|2022-05-02 11:31:50|15437.5|15436|15437.2|15435.7|15438.2|15436.7|15437.2|15435.4|99
1651491120000|2022-05-02 11:32:00|15438.2|15436|15436.2|15434.7|15438.2|15436|15436.2|15434.7|18
1651491130000|2022-05-02 11:32:10|||||||||9
1651491140000|2022-05-02 11:32:20||15433.7||15434.7||15434.7||15433.7|4
1651491150000|2022-05-02 11:32:30|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|14
1651491160000|2022-05-02 11:32:40|15436.5|15435|15436.2|15434.7|15437.2|15435|15436.2|15434.7|14
1651491170000|2022-05-02 11:32:50|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|7
1651491180000|2022-05-02 11:33:00|||||||||107
1651491190000|2022-05-02 11:33:10|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|30
1651491200000|2022-05-02 11:33:20|15437.6|15436.1|15438.2|15436.7|15438.2|15436.7|15437.6|15435.7|62
1651491210000|2022-05-02 11:33:30|15437.2|15435.7|15438.2|15436.7|15438.5|15436.7|15437.2|15435.7|22
1651491220000|2022-05-02 11:33:40|15439.5|15438|15438.2|15436.7|15439.5|15438|15438.2|15436.7|60
1651491230000|2022-05-02 11:33:50|||||||||1
1651491240000|2022-05-02 11:34:00|15439.5|15438|15437.2|15435.7|15439.5|15438|15437.2|15435.4|9
1651491250000|2022-05-02 11:34:10|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|93
1651491260000|2022-05-02 11:34:20|||||||||9
1651491270000|2022-05-02 11:34:30|15435.2|15433.7|15434.2|15432.7|15435.2|15433.7|15433.6|15432.1|163
1651491280000|2022-05-02 11:34:40|15433.2|15431.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|110
1651491290000|2022-05-02 11:34:50|15433.2|15431.7|15431.2|15429.7|15433.2|15431.7|15431.2|15429.7|29
1651491300000|2022-05-02 11:35:00|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|27
1651491310000|2022-05-02 11:35:10|15433.2|15431.4|15433.2|15431.7|15433.2|15431.7|15432.9|15431.4|50
1651491320000|2022-05-02 11:35:20|15432.2|15430.7|15433.2|15430.7|15433.2|15431.7|15432.2|15430.7|44
1651491330000|2022-05-02 11:35:30|15432.2||15432.2||15432.2||15432.2||18
1651491340000|2022-05-02 11:35:40|15432.8|15431.3|15433.2|15431.7|15434.6|15433.1|15432.8|15430.7|148
1651491350000|2022-05-02 11:35:50|||||||||5
1651491360000|2022-05-02 11:36:00|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|181
1651491370000|2022-05-02 11:36:10|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.4|104
1651491380000|2022-05-02 11:36:20|15432.8|15431.3|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|9
1651491390000|2022-05-02 11:36:30|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|26
1651491410000|2022-05-02 11:36:50|15432.5|15431|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|38
1651491420000|2022-05-02 11:37:00|15432.2|15430.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|32
1651491430000|2022-05-02 11:37:10|15433.2|15431.7|15434.2|15432.7|15434.5|15432.7|15433.2|15431.7|136
1651491440000|2022-05-02 11:37:20|15434.5|15433|15435.2|15433.7|15435.2|15433.7|15434.5|15432.7|31
1651491450000|2022-05-02 11:37:30|||||||||2
1651491460000|2022-05-02 11:37:40|15434.2|15432.7|15435.2|15433.7|15435.2|15433.7|15434.2|15432.4|8
1651491470000|2022-05-02 11:37:50|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|3
1651491480000|2022-05-02 11:38:00|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|34
1651491490000|2022-05-02 11:38:10|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|43
1651491500000|2022-05-02 11:38:20|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|15434.2|15432.7|29
1651491510000|2022-05-02 11:38:30|15435.2|15433.7|15436.2|15434.7|15436.6|15435.1|15435.2|15433.7|237
1651491520000|2022-05-02 11:38:40|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|16
1651491530000|2022-05-02 11:38:50|15436.2|15434|15436.2|15434.7|15436.5|15434.7|15435.9|15433.7|10
1651491540000|2022-05-02 11:39:00|||||||||2
1651491550000|2022-05-02 11:39:10|||||||||5
1651491560000|2022-05-02 11:39:20|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|6
1651491570000|2022-05-02 11:39:30|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|39
1651491610000|2022-05-02 11:40:10|15435.2|15433.7|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|24
1651491620000|2022-05-02 11:40:20|15434.8|15433.3|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|15
1651491630000|2022-05-02 11:40:30|15433.2|15431.7|15434.2|15432.7|15434.2|15432.7|15433.2|15431.7|24
1651491640000|2022-05-02 11:40:40|15433.2|15431.7|15433.2|15431.7|15434.2|15432|15433.2|15431.7|8
1651491650000|2022-05-02 11:40:50|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|42
1651491660000|2022-05-02 11:41:00|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|44
1651491670000|2022-05-02 11:41:10|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|57
1651491680000|2022-05-02 11:41:20|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|53
1651491700000|2022-05-02 11:41:40|15431.2|15429.7|15431.2|15429.7|15432.2|15430.7|15431.2|15429.7|44
1651491710000|2022-05-02 11:41:50|||||||||21
1651491720000|2022-05-02 11:42:00|15432.2|15430.7|15431.2|15429.7|15432.2|15430.7|15431.2|15429.7|61
1651491730000|2022-05-02 11:42:10|15430.5|15429|15431.2|15428.7|15431.2|15429.7|15430.2|15428.7|15
1651491740000|2022-05-02 11:42:20|15430.9|15429.4|15431.2|15429.7|15431.2|15429.7|15430.9|15429.4|0
1651491750000|2022-05-02 11:42:30|15430.2|15428.7|15431.2|15429.7|15431.2|15429.7|15430.2|15428.7|55
1651491760000|2022-05-02 11:42:40|15430.6|15429.1|15430.2|15428.7|15430.6|15429.1|15430.2|15428.7|15
1651491770000|2022-05-02 11:42:50|15431.2|15429.7|15432.2|15430.7|15433.2|15430.7|15431.2|15429.7|347
1651491780000|2022-05-02 11:43:00|||||||||11
1651491790000|2022-05-02 11:43:10|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|6
1651491800000|2022-05-02 11:43:20|15432.2|15430.7|15431.2|15429.7|15432.2|15430.7|15431.2|15429.7|61
1651491810000|2022-05-02 11:43:30|15430.8|15429.3|15429.2|15427.7|15430.8|15429.3|15429.2|15427.7|92
1651491820000|2022-05-02 11:43:40|||||||||14
1651491840000|2022-05-02 11:44:00|15430.2|15428.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|49
1651491850000|2022-05-02 11:44:10|||||||||3
1651491860000|2022-05-02 11:44:20|||||||||1
1651491870000|2022-05-02 11:44:30|15430.2|15428.7|15431.2|15429.7|15431.2|15429.7|15430.2|15428.7|40
1651491880000|2022-05-02 11:44:40|15430.2|15428.7|15431.2|15428.7|15431.2|15429|15430.2|15428.7|9
1651491890000|2022-05-02 11:44:50|15430.5|15429|15430.2|15428.7|15430.5|15429|15430.2|15428.7|1
1651491900000|2022-05-02 11:45:00|15429.8|15428.3|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|63
1651491910000|2022-05-02 11:45:10|15431.2|15429|15431.2|15429.7|15431.5|15429.7|15430.9|15428.7|55
1651491920000|2022-05-02 11:45:20|15430.9|15428.7|15429.2|15427.7|15431.8|15430.3|15429.2|15427.7|140
1651491930000|2022-05-02 11:45:30|15430.2|15428.4|15429.2|15427.7|15430.2|15428.7|15429.2|15427.4|17
1651491940000|2022-05-02 11:45:40|15430.2|15428.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|9
1651491950000|2022-05-02 11:45:50|||||||||2
1651491960000|2022-05-02 11:46:00|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|280
1651491970000|2022-05-02 11:46:10|||||||||51
1651491980000|2022-05-02 11:46:20|||||||||65
1651491990000|2022-05-02 11:46:30|15428.8|15427.3|15428.2|15425.7|15429.2|15427.3|15428.2|15425.7|26
1651492000000|2022-05-02 11:46:40||15426.7||15426.7||15426.7||15426.7|10
1651492010000|2022-05-02 11:46:50|15427.5|15425.7|15426.2|15424.7|15428.2|15426.7|15426.2|15424.7|48
1651492020000|2022-05-02 11:47:00|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|7
1651492030000|2022-05-02 11:47:10|||||||||45
1651492040000|2022-05-02 11:47:20|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|7
1651492050000|2022-05-02 11:47:30|15427.5|15425|15428.2|15426.7|15428.2|15426.7|15427.2|15425|175
1651492060000|2022-05-02 11:47:40|15430.5|15428|15429.9|15427.4|15430.5|15428.7|15429.9|15427.4|178
1651492070000|2022-05-02 11:47:50|15430.2|15427.7|15429.2|15427.7|15430.2|15428.7|15429.2|15427.7|103
1651492080000|2022-05-02 11:48:00|15430.2|15428.4|15430.2|15428.7|15430.2|15428.7|15429.9|15427.7|35
1651492090000|2022-05-02 11:48:10|15429.5|15427.7|15428.2|15426.7|15429.5|15428|15427.2|15425.7|157
1651492100000|2022-05-02 11:48:20|15427.2|15425.7|15427.2|15425.7|15428.2|15426.7|15427.2|15425.7|50
1651492110000|2022-05-02 11:48:30|15427.9|15426.4|15429.2|15427.7|15429.2|15427.7|15427.9|15426.4|54
1651492120000|2022-05-02 11:48:40|15430.2|15428.7|15429.2|15427.7|15431.2|15429.7|15429.2|15427.7|186
1651492130000|2022-05-02 11:48:50|15428.6|15427.1|15429.2|15427.7|15429.2|15427.7|15428.2|15426.7|165
1651492140000|2022-05-02 11:49:00|15428.9|15426.4|15428.2|15426.7|15428.9|15426.7|15427.2|15425.7|164
1651492150000|2022-05-02 11:49:10|15427.6|15426.1|15428.2|15426.7|15428.2|15426.7|15427.6|15425.7|12
1651492160000|2022-05-02 11:49:20|15429.2|15427.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|106
1651492170000|2022-05-02 11:49:30|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|20
1651492180000|2022-05-02 11:49:40|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|123
1651492190000|2022-05-02 11:49:50|15429.9|15427.7|15430.2|15428.7|15430.5|15428.7|15429.9|15427.7|27
1651492210000|2022-05-02 11:50:10|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|100
1651492220000|2022-05-02 11:50:20|15429.2|15427.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|59
1651492230000|2022-05-02 11:50:30|15429.2|15427.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|42
1651492240000|2022-05-02 11:50:40|15429.9|15428.4|15430.2|15427.7|15430.2|15428.7|15429.2|15427.7|74
1651492250000|2022-05-02 11:50:50|15429.9|15428.4|15430.2|15428.7|15430.2|15428.7|15429.9|15428.4|0
1651492260000|2022-05-02 11:51:00|||||||||5
1651492270000|2022-05-02 11:51:10|||||||||4
1651492280000|2022-05-02 11:51:20|15430.6|15429.1|15433.2|15431.7|15434.2|15432.7|15430.6|15429.1|193
1651492290000|2022-05-02 11:51:30|15433.5|15431|15434.2|15432.7|15434.2|15432.7|15433.2|15431|32
1651492300000|2022-05-02 11:51:40|15435.2|15433|15434.2|15432.7|15435.5|15433|15433.2|15431.7|42
1651492310000|2022-05-02 11:51:50|15433.2|15431.7|15434.2|15432.7|15434.2|15432.7|15433.2|15431.7|60
1651492320000|2022-05-02 11:52:00|15435.2|15433|15437.2|15435.7|15437.2|15435.7|15434.2|15432.7|237
1651492330000|2022-05-02 11:52:10|15436.8|15435.3|15434.2|15432.7|15436.8|15435.3|15434.2|15432.7|95
1651492340000|2022-05-02 11:52:20|15434.9|15433.4|15434.2|15432.7|15435.2|15433.7|15433.9|15431.4|120
1651492350000|2022-05-02 11:52:30|15433.2|15431.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|88
1651492360000|2022-05-02 11:52:40|15434.2|15432.7|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|92
1651492370000|2022-05-02 11:52:50|15434.2|15432.7|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|330
1651492380000|2022-05-02 11:53:00|15436.2|15434|15435.2|15433.7|15436.2|15434|15435.2|15433.7|53
1651492390000|2022-05-02 11:53:10|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|211
1651492400000|2022-05-02 11:53:20|15434.2|15432.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|83
1651492410000|2022-05-02 11:53:30|||||||||19
1651492420000|2022-05-02 11:53:40|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|42
1651492430000|2022-05-02 11:53:50|15434.8|15433.3|15435.2|15433.7|15435.5|15433.7|15434.2|15432.7|29
1651492440000|2022-05-02 11:54:00|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|56
1651492450000|2022-05-02 11:54:10|15435.9|15434.4|15436.2|15433.7|15436.2|15434.4|15435.9|15433.7|2
1651492460000|2022-05-02 11:54:20||15434.7||15434.7||15434.7||15434.7|1
1651492470000|2022-05-02 11:54:30|15435.8|15434.3|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|102
1651492490000|2022-05-02 11:54:50|15437.2|15435.7|15439.5|15438|15440.5|15439|15437.2|15435.7|327
1651492500000|2022-05-02 11:55:00|15439.2|15437.7|15438.2|15436.7|15439.8|15438|15438.2|15436.7|9
1651492510000|2022-05-02 11:55:10|15437.6|15436.1|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|93
1651492520000|2022-05-02 11:55:20|||||||||18
1651492530000|2022-05-02 11:55:30|15438.2|15436.7|15438.2|15435.7|15438.2|15436.7|15437.2|15435.7|44
1651492540000|2022-05-02 11:55:40|15437.2|15436.4|15439.5|15438|15439.5|15438|15437.2|15436.4|56
1651492550000|2022-05-02 11:55:50|15440.5|15439|15440.5|15439|15440.5|15439|15440.5|15439|41
1651492560000|2022-05-02 11:56:00|||||||||42
1651492570000|2022-05-02 11:56:10|15439.5|15438|15439.5|15438|15440.5|15439|15439.5|15438|111
1651492580000|2022-05-02 11:56:20|15440.5|15439|15440.5|15439|15440.5|15439|15439.5|15438|37
1651492590000|2022-05-02 11:56:30|15440.8|15438.3|15438.8|15437.3|15440.8|15438.3|15438.8|15437|24
1651492600000|2022-05-02 11:56:40|15438.2|15436.7|15439.5|15437|15439.5|15437.7|15437.2|15435.4|50
1651492610000|2022-05-02 11:56:50|15439.2|15437.7|15440.5|15438|15440.5|15439|15439.2|15437.7|18
1651492620000|2022-05-02 11:57:00|15439.5|15439|15440.5|15438|15440.5|15439|15439.5|15438|51
1651492630000|2022-05-02 11:57:10|15440.2|15438.7|15438.2|15436.7|15440.5|15439|15438.2|15436.7|54
1651492640000|2022-05-02 11:57:20|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|34
1651492650000|2022-05-02 11:57:30|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|19
1651492660000|2022-05-02 11:57:40|15438.6|15437.1|15439.5|15438|15439.5|15438|15438.2|15436.7|111
1651492670000|2022-05-02 11:57:50|15438.2|15436.7|15440.5|15439|15440.5|15439|15438.2|15436.7|35
1651492680000|2022-05-02 11:58:00|15441.1|15439.6|15440.5|15439|15441.8|15439.6|15440.2|15438|12
1651492690000|2022-05-02 11:58:10|15441.5|15440|15441.5|15440|15441.5|15440|15441.5|15440|18
1651492700000|2022-05-02 11:58:20|15440.8|15439|15440.5|15439|15441.5|15440|15440.5|15438|101
1651492710000|2022-05-02 11:58:30|15440.8|15438.3|15440.5|15438|15440.8|15439|15439.5|15438|131
1651492720000|2022-05-02 11:58:40|15439.5|15439|15440.5|15439|15440.5|15439|15439.5|15438|106
1651492730000|2022-05-02 11:58:50|15441.5|15440|15442.5|15440|15442.8|15441|15441.5|15440|126
1651492740000|2022-05-02 11:59:00||15441||15441||15441||15441|1
1651492750000|2022-05-02 11:59:10|15443.5|15442|15443.5|15442|15443.5|15442|15443.2|15441|11
1651492760000|2022-05-02 11:59:20|15444.5|15443|15442.5|15441|15445.5|15443.3|15442.5|15441|218
1651492770000|2022-05-02 11:59:30|15443.5|15442|15443.5|15441|15443.5|15442|15442.5|15441|191
1651492780000|2022-05-02 11:59:40|15442.8|15441.3|15441.5|15440|15442.8|15441.3|15441.5|15440|53
1651492790000|2022-05-02 11:59:50|||||||||1
1651492800000|2022-05-02 12:00:00|15440.5|15439|15440.5|15439|15440.5|15439|15439.5|15437.7|40
1651492810000|2022-05-02 12:00:10|15441.5|15440|15440.5|15438|15441.5|15440|15439.5|15438|31
1651492820000|2022-05-02 12:00:20|15439.5|15439|15438.2|15436.7|15439.5|15439|15438.2|15436.7|41
1651492830000|2022-05-02 12:00:30|||||||||21
1651492850000|2022-05-02 12:00:50|15439.5|15438|15438.2|15436.7|15439.5|15438|15438.2|15436.7|116
1651492860000|2022-05-02 12:01:00|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|1
1651492870000|2022-05-02 12:01:10|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|179
1651492880000|2022-05-02 12:01:20|15436.2|15434.7|15438.2|15436.7|15438.2|15436.7|15436.2|15434.7|90
1651492890000|2022-05-02 12:01:30|15437.5|15436|15438.2|15436.7|15438.2|15436.7|15437.2|15435.4|4
1651492900000|2022-05-02 12:01:40|15438.5|15437|15439.5|15437|15439.8|15438|15438.5|15437|90
1651492910000|2022-05-02 12:01:50|15439.8|15437.3|15436.2|15433.7|15439.8|15438|15435.2|15433.7|53
1651492920000|2022-05-02 12:02:00|15435.2|15434|15436.2|15433.7|15436.2|15434.7|15435.2|15433.7|72
1651492930000|2022-05-02 12:02:10|15435.5|15434|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|32
1651492940000|2022-05-02 12:02:20|15436.2|15434.7|15434.2|15432.7|15436.2|15434.7|15434.2|15432.7|82
1651492950000|2022-05-02 12:02:30|15433.2|15431.7|15434.2|15432.7|15434.2|15432.7|15433.2|15431.7|32
1651492960000|2022-05-02 12:02:40|||||||||1
1651492970000|2022-05-02 12:02:50|15433.2|15431.7|15433.2|15431.7|15434.2|15432.7|15432.2|15430.7|129
1651492980000|2022-05-02 12:03:00|15433.9|15431.4|15434.2|15431.7|15434.2|15432.7|15433.9|15431.4|59
1651492990000|2022-05-02 12:03:10|15433.5|15432|15433.2|15431.7|15433.5|15432|15433.2|15431.7|6
1651493000000|2022-05-02 12:03:20|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|39
1651493010000|2022-05-02 12:03:30|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|28
1651493020000|2022-05-02 12:03:40|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|162
1651493030000|2022-05-02 12:03:50|15430.5|15429|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|11
1651493040000|2022-05-02 12:04:00|15429.9|15427.4|15431.2|15429.7|15431.2|15429.7|15429.2|15427.4|188
1651493050000|2022-05-02 12:04:10|15430.2|15428.7|15429.2|15427.7|15431.5|15429.7|15429.2|15427.4|28
1651493060000|2022-05-02 12:04:20|15428.2|15426.7|15428.2|15426.7|15429.5|15427.7|15428.2|15426.4|390
1651493070000|2022-05-02 12:04:30|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|220
1651493080000|2022-05-02 12:04:40|15427.8|15426.3|15428.2|15426.7|15428.2|15426.7|15427.2|15425.7|14
1651493090000|2022-05-02 12:04:50|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|91
1651493100000|2022-05-02 12:05:00|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|18
1651493110000|2022-05-02 12:05:10|15427.2|15425.7|15427.2|15424.7|15427.2|15425.7|15426.2|15424.4|361
1651493120000|2022-05-02 12:05:20|15426.2|15425.7|15427.2|15425.7|15429.2|15426.7|15426.2|15425.7|118
1651493130000|2022-05-02 12:05:30|15427.6|15426.1|15427.2|15425.7|15428.5|15426.7|15427.2|15425.7|21
1651493140000|2022-05-02 12:05:40|15426.2|15424.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.4|16
1651493150000|2022-05-02 12:05:50|15427.6|15426.1|15427.2|15425.7|15428.2|15426.7|15427.2|15425.4|60
1651493160000|2022-05-02 12:06:00|15428.2|15426.7|15431.2|15429.7|15431.2|15429.7|15428.2|15426.7|97
1651493170000|2022-05-02 12:06:10|15430.2|15428.7|15431.2|15429.7|15431.2|15429.7|15430.2|15428.7|25
1651493180000|2022-05-02 12:06:20|15430.8|15429.3|15431.2|15429.7|15431.2|15429.7|15430.2|15428.7|15
1651493190000|2022-05-02 12:06:30|15432.2|15430.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|112
1651493200000|2022-05-02 12:06:40|15432.8|15431.3|15433.2|15431.7|15433.2|15431.7|15432.8|15431.3|13
1651493210000|2022-05-02 12:06:50|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|41
1651493220000|2022-05-02 12:07:00|15432.9|15430.7|15433.2|15431.7|15434.2|15432.7|15432.9|15430.7|33
1651493230000|2022-05-02 12:07:10||15430.7||15431.7||15431.7||15430.7|43
1651493240000|2022-05-02 12:07:20|15432.2|15430.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|50
1651493250000|2022-05-02 12:07:30|15433.9|15431.4|15434.2|15432.7|15436.2|15434.7|15433.9|15431.4|262
1651493260000|2022-05-02 12:07:40|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|52
1651493270000|2022-05-02 12:07:50|15437.2|15435.7|15437.2|15435.7|15438.2|15436.7|15436.2|15434.4|94
1651493280000|2022-05-02 12:08:00|15436.2|15434.7|15437.6|15436.1|15438.2|15436.3|15436.2|15434.7|37
1651493290000|2022-05-02 12:08:10|15437.2|15435.7|15436.2|15434.7|15438.2|15436.7|15436.2|15434.7|69
1651493300000|2022-05-02 12:08:20|15437.2|15435.7|15435.2|15433.7|15437.5|15435.7|15435.2|15433.7|19
1651493310000|2022-05-02 12:08:30|15436.2|15434.7|15437.2|15435.7|15438.2|15436|15435.2|15433.7|74
1651493320000|2022-05-02 12:08:40|15436.2|15434.7|15436.2|15434.7|15437.2|15435.7|15436.2|15434.7|31
1651493330000|2022-05-02 12:08:50|15435.9|15434.4|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|29
1651493340000|2022-05-02 12:09:00|15435.8|15434.3|15435.2|15433.7|15435.8|15434.3|15435.2|15433.7|12
1651493350000|2022-05-02 12:09:10|15435.6|15434.1|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|277
1651493360000|2022-05-02 12:09:20|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|33
1651493370000|2022-05-02 12:09:30|15438.2|15436.7|15438.2|15436.7|15439.5|15438|15438.2|15436.7|78
1651493380000|2022-05-02 12:09:40|15437.2|15435.7|15436.2|15434.7|15437.2|15435.7|15436.2|15434.7|59
1651493390000|2022-05-02 12:09:50|15437.2|15435.7|15436.2|15434.7|15437.2|15435.7|15436.2|15434.7|146
1651493400000|2022-05-02 12:10:00|15437.2|15435.7|15437.2|15435.7|15437.5|15436|15436.2|15434.4|96
1651493410000|2022-05-02 12:10:10|15437.5|15435|15438.2|15436.7|15438.2|15436.7|15436.2|15434.4|41
1651493420000|2022-05-02 12:10:20|15438.5|15437|15439.5|15438|15439.5|15438|15438.2|15436.7|68
1651493430000|2022-05-02 12:10:30|15439.1|15437.6|15439.5|15438|15440.5|15439|15438.2|15436.7|34
1651493440000|2022-05-02 12:10:40|||||||||3
1651493450000|2022-05-02 12:10:50|15438.2|15436.7|15436.2|15434.7|15438.2|15436.7|15436.2|15434.7|38
1651493460000|2022-05-02 12:11:00|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15436.2|15434.4|43
1651493470000|2022-05-02 12:11:10|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.4|23
1651493480000|2022-05-02 12:11:20|15438.5|15435.7|15437.2|15435.7|15438.5|15436.7|15436.2|15434.7|45
1651493490000|2022-05-02 12:11:30|15438.2|15436.4|15437.2|15435.7|15438.2|15436.4|15436.2|15434.7|162
1651493500000|2022-05-02 12:11:40|15438.2|15436.7|15437.2|15435.7|15438.2|15436.7|15437.2|15435.7|19
1651493510000|2022-05-02 12:11:50|15437.6|15436.1|15436.2|15434.7|15438.2|15436.1|15436.2|15434.7|34
1651493520000|2022-05-02 12:12:00|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|42
1651493530000|2022-05-02 12:12:10|15435.2|15433.7|15436.2|15433.7|15436.2|15434.7|15435.2|15433.7|38
1651493540000|2022-05-02 12:12:20|15435.2|15434|15434.2|15432.7|15436.2|15434|15434.2|15432.7|27
1651493550000|2022-05-02 12:12:30|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|41
1651493560000|2022-05-02 12:12:40|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|15436.2|15434.7|7
1651493570000|2022-05-02 12:12:50|15436.6|15435.1|15437.2|15435.7|15438.2|15436.7|15436.6|15435.1|91
1651493580000|2022-05-02 12:13:00|15437.5|15436|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|17
1651493590000|2022-05-02 12:13:10|15437.5|15436|15438.2|15435.7|15438.2|15436|15437.2|15435.7|4
1651493600000|2022-05-02 12:13:20|15437.5|15436|15435.2|15433.7|15437.5|15436|15435.2|15433.7|21
1651493610000|2022-05-02 12:13:30|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|66
1651493620000|2022-05-02 12:13:40|15433.5|15431|15435.2|15433.7|15435.2|15433.7|15432.2|15430.7|91
1651493630000|2022-05-02 12:13:50|15434.2|15432.7|15435.2|15433.7|15437.2|15435.7|15434.2|15432.7|320
1651493640000|2022-05-02 12:14:00|15436.8|15435.3|15432.2|15430.7|15436.8|15435.3|15432.2|15430.7|304
1651493650000|2022-05-02 12:14:10|15431.2|15429.7|15428.2|15426.7|15431.2|15429.7|15428.2|15426.7|252
1651493660000|2022-05-02 12:14:20|15429.2|15426.3|15427.2|15425.7|15429.2|15426.7|15427.2|15425.7|314
1651493670000|2022-05-02 12:14:30|15427.6|15426.1|15428.2|15426.7|15429.2|15427|15427.6|15426.1|75
1651493680000|2022-05-02 12:14:40|15429.2|15427.4|15428.2|15426.7|15429.5|15427.7|15428.2|15426.7|162
1651493690000|2022-05-02 12:14:50|15429.2|15427.3|15428.2|15426.7|15429.2|15427.7|15428.2|15426|243
1651493700000|2022-05-02 12:15:00|15429.2|15427.7|15428.2|15426.7|15429.2|15427.7|15428.2|15426.4|132
1651493710000|2022-05-02 12:15:10|15427.2|15425.7|15427.2|15425.7|15427.2|15426.7|15426.6|15425.1|25
1651493720000|2022-05-02 12:15:20|15427.9|15425.4|15427.2|15425.7|15427.9|15425.7|15426.2|15424.7|143
1651493730000|2022-05-02 12:15:30|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15427.2|15425.7|39
1651493740000|2022-05-02 12:15:40|15427.2|15425.7|15428.2|15426.7|15428.2|15426.7|15427.2|15425.7|112
1651493750000|2022-05-02 12:15:50|15429.2|15425.7|15429.2|15427.7|15429.2|15427.7|15428.9|15425.7|33
1651493760000|2022-05-02 12:16:00|15430.2|15428.7|15429.2|15427.7|15430.2|15428.7|15428.2|15426.7|62
1651493770000|2022-05-02 12:16:10|15428.2|15426.7|15428.2|15426.7|15429.2|15427.7|15428.2|15426.7|29
1651493780000|2022-05-02 12:16:20|15429.2|15427.7|15429.2|15426.7|15429.2|15427.7|15428.2|15426.7|15
1651493790000|2022-05-02 12:16:30|15428.9|15427.4|15429.2|15427.7|15429.5|15427.7|15428.2|15426.7|10
1651493800000|2022-05-02 12:16:40|15428.8|15427.3|15430.2|15428.7|15430.2|15428.7|15428.2|15426.7|46
1651493810000|2022-05-02 12:16:50|15429.2|15427.7|15427.2|15425.7|15429.2|15427.7|15427.2|15425.7|127
1651493820000|2022-05-02 12:17:00|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|58
1651493830000|2022-05-02 12:17:10|15427.2||15427.2||15427.2||15427.2||25
1651493840000|2022-05-02 12:17:20|15426.9|15425.4|15427.2|15425.7|15427.2|15425.7|15426.9|15425.4|1
1651493850000|2022-05-02 12:17:30|15426.2|15424.7|15426.2|15424.7|15427.2|15425.7|15426.2|15424.7|58
1651493860000|2022-05-02 12:17:40|15427.2|15425.7|15427.2|15425.7|15427.5|15425.7|15427.2|15424.7|10
1651493870000|2022-05-02 12:17:50|15426.5|15425|15427.2|15424.7|15427.2|15425.7|15426.2|15424.7|73
1651493880000|2022-05-02 12:18:00|15426.8|15425.7|15425.2|15423.7|15426.8|15425.7|15425.2|15423.7|52
1651493890000|2022-05-02 12:18:10|15426.2|15424|15426.2|15424.7|15427.2|15425.7|15425.2|15423.7|65
1651493900000|2022-05-02 12:18:20|15426.5|15423.7|15426.5|15424|15426.5|15424.7|15426.5|15423.7|43
1651493910000|2022-05-02 12:18:30|15426.2|15423.7|15426.2|15424.7|15426.2|15424.7|15425.9|15423.7|0
1651493920000|2022-05-02 12:18:40|15427.2|15425.7|15425.2|15423.7|15427.2|15425.7|15425.2|15423.7|47
1651493930000|2022-05-02 12:18:50|||||||||20
1651493940000|2022-05-02 12:19:00|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|71
1651493950000|2022-05-02 12:19:10|15427.2|15425.7|15426.2|15424.7|15427.8|15426.3|15425.8|15424.3|73
1651493960000|2022-05-02 12:19:20|15425.2|15423.7|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|7
1651493970000|2022-05-02 12:19:30|||||||||2
1651493980000|2022-05-02 12:19:40|15425.8|15424.3|15423.9|15422.4|15426.2|15424.7|15423.9|15422.4|251
1651493990000|2022-05-02 12:19:50|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|20
1651494000000|2022-05-02 12:20:00|15423.9|15422.4|15423.9|15421.4|15423.9|15422.4|15422.9|15421.1|161
1651494010000|2022-05-02 12:20:10|15425.2|15422.4|15426.2|15423.7|15426.5|15424.7|15425.2|15422.4|84
1651494020000|2022-05-02 12:20:20|15425.5|15424|15427.2|15425.7|15427.2|15425.7|15425.2|15423.7|10
1651494030000|2022-05-02 12:20:30|15426.9|15425.4|15425.2|15423.7|15427.2|15425.7|15425.2|15423.7|58
1651494040000|2022-05-02 12:20:40|15426.2|15424.7|15425.2|15423.7|15426.2|15424.7|15425.2|15423.7|23
1651494050000|2022-05-02 12:20:50|15426.2|15424.7|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|26
1651494060000|2022-05-02 12:21:00|15426.5|15424|15426.2|15424.7|15426.5|15424.7|15425.2|15423.7|25
1651494070000|2022-05-02 12:21:10|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15
1651494080000|2022-05-02 12:21:20|15427.2|15425.7|15428.2|15426.7|15428.2|15426.7|15427.2|15425.7|95
1651494090000|2022-05-02 12:21:30|15429.2||15428.2||15429.2||15428.2||10
1651494100000|2022-05-02 12:21:40|15429.2|15427.7|15430.2|15428.7|15430.2|15428.7|15429.2|15427.7|212
1651494110000|2022-05-02 12:21:50|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|170
1651494120000|2022-05-02 12:22:00|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|92
1651494130000|2022-05-02 12:22:10|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|24
1651494140000|2022-05-02 12:22:20|15434.2|15432.7|15434.2|15432.7|15436.2|15434.7|15433.9|15431.7|358
1651494150000|2022-05-02 12:22:30|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15434.2|15433.7|4
1651494160000|2022-05-02 12:22:40|15434.8|15433.3|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|66
1651494170000|2022-05-02 12:22:50|15434.8|15433.3|15434.2|15432.7|15434.8|15433.3|15434.2|15432.7|55
1651494180000|2022-05-02 12:23:00|||||||||1
1651494190000|2022-05-02 12:23:10|15435.2|15433.7|15434.2|15432.7|15435.5|15433.7|15434.2|15432.7|46
1651494200000|2022-05-02 12:23:20|15434.6|15433.1|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|40
1651494210000|2022-05-02 12:23:30|||||||||91
1651494220000|2022-05-02 12:23:40|15435.2|15433.7|15436.2|15434.7|15437.5|15435.7|15435.2|15433.7|262
1651494230000|2022-05-02 12:23:50|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15437.2|15434.7|22
1651494240000|2022-05-02 12:24:00|15436.2|15434.7|15436.2|15434.7|15437.2|15435.7|15436.2|15434.7|20
1651494250000|2022-05-02 12:24:10|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15437.2|15434.7|48
1651494260000|2022-05-02 12:24:20|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15438.2|15435.7|49
1651494270000|2022-05-02 12:24:30|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|26
1651494280000|2022-05-02 12:24:40|15439.2|15437.7|15439.5|15438|15440.5|15439|15439.2|15437.7|27
1651494290000|2022-05-02 12:24:50|||||||||2
1651494300000|2022-05-02 12:25:00|15438.2|15436.7|15435.2|15433.7|15438.2|15436.7|15435.2|15433.7|61
1651494310000|2022-05-02 12:25:10|15435.9|15433.4|15435.2|15433.7|15436.5|15434|15435.2|15433.4|62
1651494320000|2022-05-02 12:25:20|||||||||2
1651494330000|2022-05-02 12:25:30|15434.8|15433.3|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|56
1651494340000|2022-05-02 12:25:40|15434.2|15432.7|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|60
1651494350000|2022-05-02 12:25:50|15434.2|15432.7|15434.2|15431.7|15434.5|15432.7|15433.2|15431.4|24
1651494360000|2022-05-02 12:26:00|15433.2|15432.7|15432.2|15430.7|15433.2|15432.7|15432.2|15430.7|13
1651494370000|2022-05-02 12:26:10|15433.2|15431.7|15433.2|15431.7|15433.2|15431.7|15432.6|15431.1|20
1651494380000|2022-05-02 12:26:20|15432.2|15430.7|15433.2|15431.7|15433.2|15431.7|15432.2|15430.7|26
1651494390000|2022-05-02 12:26:30|15433.5|15430.7|15433.2|15431.7|15433.5|15431.7|15432.5|15430.7|34
1651494400000|2022-05-02 12:26:40|15432.8|15431.3|15431.2|15429.7|15432.8|15431.3|15430.8|15429.3|92
1651494410000|2022-05-02 12:26:50|15430.2|15428.7|15432.2|15430.7|15432.2|15430.7|15430.2|15428.7|30
1651494420000|2022-05-02 12:27:00|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|19
1651494430000|2022-05-02 12:27:10|15431.2|15429.7|15432.2|15430.7|15432.2|15430.7|15431.2|15429.7|25
1651494440000|2022-05-02 12:27:20|15433.2|15431.7|15433.2|15431.7|15434.5|15432.7|15433.2|15431.7|18
1651494450000|2022-05-02 12:27:30|||||||||22
1651494460000|2022-05-02 12:27:40|15434.2|15432.7|15434.2|15432.7|15435.2|15433.7|15433.2|15431.7|50
1651494470000|2022-05-02 12:27:50|||||||||19
1651494480000|2022-05-02 12:28:00|15435.2|15433.7|15435.2|15432.7|15435.2|15433.7|15434.2|15432.7|36
1651494490000|2022-05-02 12:28:10|15434.5|15433|15433.2|15431.7|15434.5|15433|15433.2|15431.7|12
1651494500000|2022-05-02 12:28:20|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|186
1651494510000|2022-05-02 12:28:30|15433.2|15431.7|15432.2|15430.7|15433.2|15431.7|15432.2|15430.7|20
1651494520000|2022-05-02 12:28:40|15431.2|15429.7|15430.2|15428.7|15431.2|15429.7|15430.2|15428.7|42
1651494530000|2022-05-02 12:28:50|||||||||4
1651494540000|2022-05-02 12:29:00|15429.2|15427.7|15430.2|15428.7|15430.5|15428.7|15429.2|15427.7|46
1651494550000|2022-05-02 12:29:10|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|7
1651494560000|2022-05-02 12:29:20|15432.2||15431.2||15432.2||15431.2||13
1651494570000|2022-05-02 12:29:30|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|15430.2|15428.7|9
1651494590000|2022-05-02 12:29:50|15430.5|15429|15430.2|15428.7|15431.5|15429.7|15430.2|15428.7|70
1651494600000|2022-05-02 12:30:00|15429.2|15427.7|15428.2|15426.7|15429.2|15427.7|15428.2|15426.7|90
1651494620000|2022-05-02 12:30:20|15429.2|15427.7|15430.2|15428.7|15430.2|15428.7|15428.2|15426.7|98
1651494630000|2022-05-02 12:30:30|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|15431.2|15429.7|14
1651494640000|2022-05-02 12:30:40|15430.2|15428.7|15429.2|15427.7|15431.5|15429.7|15429.2|15427.7|41
1651494650000|2022-05-02 12:30:50|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|9
1651494660000|2022-05-02 12:31:00|15429.2|15427.7|15428.2|15426.7|15429.2|15427.7|15428.2|15426.7|46
1651494670000|2022-05-02 12:31:10|15427.2|15425.7|15427.2|15425.7|15428.2|15426.7|15426.9|15425.4|150
1651494680000|2022-05-02 12:31:20|||||||||356
1651494690000|2022-05-02 12:31:30|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|15428.2|15426.7|40
1651494700000|2022-05-02 12:31:40|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|2
1651494710000|2022-05-02 12:31:50|15428.2|15426.7|15426.2|15424.7|15428.2|15426.7|15426.2|15424.7|47
1651494720000|2022-05-02 12:32:00|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|15425.2|15423.7|57
1651494730000|2022-05-02 12:32:10|15424.8|15423.3|15422.9|15421.4|15425.2|15423.7|15422.9|15420.4|104
1651494740000|2022-05-02 12:32:20||15420.4||15420.4||15420.4||15420.4|77
1651494750000|2022-05-02 12:32:30|15421.9|15421.1|15422.9|15421.4|15422.9|15421.4|15421.9|15421.1|63
1651494760000|2022-05-02 12:32:40|15421.9|15420.4|15421.9|15420.4|15423.2|15421.4|15421.9|15420.4|27
1651494770000|2022-05-02 12:32:50|15423.2|15420.7|15421.9|15420.4|15423.2|15421.4|15421.9|15420.4|114
1651494780000|2022-05-02 12:33:00|15422.6|15420.1|15424.8|15423.3|15425.2|15423.7|15421.9|15420.1|135
1651494790000|2022-05-02 12:33:10|15423.9|15422.4|15425.2|15423.7|15425.2|15423.7|15423.9|15422.4|12
1651494800000|2022-05-02 12:33:20|15426.2|15424|15426.2|15424.7|15426.2|15424.7|15425.2|15423.7|137
1651494810000|2022-05-02 12:33:30|||||||||10
1651494820000|2022-05-02 12:33:40|||||||||19
1651494830000|2022-05-02 12:33:50|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|19
1651494840000|2022-05-02 12:34:00|15428.2|15426.4|15428.2|15426.7|15428.2|15426.7|15427.2|15426.4|40
1651494850000|2022-05-02 12:34:10|15428.8|15427.3|15428.2|15426.7|15429.2|15427.3|15428.2|15426.4|112
1651494870000|2022-05-02 12:34:30|||||||||2
1651494880000|2022-05-02 12:34:40|15427.2|15425.7|15426.2|15424.7|15427.2|15425.7|15426.2|15424.7|65
1651494890000|2022-05-02 12:34:50|15427.2|15425.7|15427.2|15425.7|15427.2|15425.7|15426.2|15424.7|32
1651494900000|2022-05-02 12:35:00|||||||||72
1651494910000|2022-05-02 12:35:10|15426.2|15424.7|15426.2|15424.7|15427.2|15425|15426.2|15424.4|3
1651494920000|2022-05-02 12:35:20|15426.8|15425.3|15425.2|15423.7|15427.2|15425.7|15425.2|15423.7|31
1651494930000|2022-05-02 12:35:30|15423.9|15422.4|15422.9|15421.4|15425.5|15423.7|15422.9|15421.4|101
1651494940000|2022-05-02 12:35:40|15423.9|15422.4|15421.9|15420.4|15423.9|15422.4|15421.9|15420.4|172
1651494950000|2022-05-02 12:35:50|||||||||20
1651494960000|2022-05-02 12:36:00|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|59
1651494970000|2022-05-02 12:36:10|15421.9|15420.4|15421.9|15420.4|15422.9|15421.4|15421.9|15420.4|70
1651494980000|2022-05-02 12:36:20|15422.5|15421|15422.9|15421.4|15422.9|15421.4|15422.5|15421|30
1651494990000|2022-05-02 12:36:30|15423.9|15422.4|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|39
1651495000000|2022-05-02 12:36:40|15423.9|15422.4|15423.9|15421.4|15423.9|15422.4|15422.9|15421.4|30
1651495010000|2022-05-02 12:36:50|15423.6|15422.1|15423.9|15422.4|15423.9|15422.4|15423.6|15422.1|0
1651495020000|2022-05-02 12:37:00|15424.9|15423.4|15425.2|15423.7|15425.2|15423.7|15423.9|15422.1|82
1651495030000|2022-05-02 12:37:10|15424.9|15423.4|15425.2|15423.7|15425.2|15423.7|15424.9|15423.4|10
1651495040000|2022-05-02 12:37:20|15424.6|15423.1|15423.9|15422.4|15424.6|15423.1|15423.9|15422.4|38
1651495050000|2022-05-02 12:37:30|15422.9|15421.4|15422.9|15421.4|15423.9|15422.4|15422.9|15421.1|144
1651495060000|2022-05-02 12:37:40|15423.9|15422.4|15421.9|15420.4|15423.9|15422.4|15421.9|15420.4|53
1651495070000|2022-05-02 12:37:50|15422.9|15421.4|15420.9|15419.4|15422.9|15421.4|15420.9|15419.4|120
1651495080000|2022-05-02 12:38:00|||||||||29
1651495090000|2022-05-02 12:38:10|15419.9|15418.4|15418.9|15417.4|15419.9|15418.4|15418.9|15417.4|89
1651495100000|2022-05-02 12:38:20|15419.9|15418.4|15420.9|15419.4|15420.9|15419.4|15418.9|15417.4|203
1651495110000|2022-05-02 12:38:30|||||||||200
1651495120000|2022-05-02 12:38:40|15421.9|15420.4|15421.9|15420.4|15421.9|15420.4|15420.9|15419.4|38
1651495130000|2022-05-02 12:38:50|||||||||108
1651495140000|2022-05-02 12:39:00|||||||||4
1651495150000|2022-05-02 12:39:10|15421.2|15419.7|15420.9|15419.4|15421.9|15420.4|15420.9|15419.4|80
1651495160000|2022-05-02 12:39:20|15421.6|15420.1|15421.9|15420.4|15421.9|15420.4|15421.6|15420.1|45
1651495170000|2022-05-02 12:39:30|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|15422.9|15421.4|5
1651495180000|2022-05-02 12:39:40|15423.3|15421.8|15423.9|15422.4|15423.9|15422.4|15423.3|15421.8|17
1651495190000|2022-05-02 12:39:50|15422.9|15421.4|15422.9|15421.4|15423.9|15422.4|15422.9|15421.4|45
1651495200000|2022-05-02 12:40:00|15421.9|15420.4|15422.9|15421.4|15422.9|15421.4|15421.9|15420.4|147
1651495210000|2022-05-02 12:40:10|15423.9|15422.4|15425.2|15423.7|15426.2|15424.7|15423.9|15422.4|91
1651495220000|2022-05-02 12:40:20|15426.2|15424|15425.2|15423.7|15426.2|15424.7|15425.2|15423.4|2
1651495230000|2022-05-02 12:40:30|15426.2|15424.7|15425.2|15423.7|15426.2|15424.7|15425.2|15423.7|164
1651495240000|2022-05-02 12:40:40|15426.2|15424.7|15425.2|15423.7|15427.2|15425.7|15425.2|15423.7|95
1651495250000|2022-05-02 12:40:50|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15422.9|15421.4|63
1651495260000|2022-05-02 12:41:00|15423.5|15422|15423.9|15422.4|15423.9|15422.4|15422.9|15421.1|95
1651495270000|2022-05-02 12:41:10|15424.9|15423.4|15423.9|15422.4|15424.9|15423.4|15423.9|15422.4|28
1651495280000|2022-05-02 12:41:20|15422.9|15421.4|15421.9|15420.4|15423.9|15422.4|15421.9|15420.4|65
1651495290000|2022-05-02 12:41:30|||||||||36
1651495300000|2022-05-02 12:41:40|15422.2|15419.7|15420.9|15419.4|15422.2|15419.7|15420.9|15419.4|35
1651495310000|2022-05-02 12:41:50|||||||||23
1651495320000|2022-05-02 12:42:00|15420.6|15418.1|15420.9|15419.4|15420.9|15419.4|15420.6|15418.1|27
1651495330000|2022-05-02 12:42:10|15420.2|15418.7|15419.9|15418.4|15420.9|15418.9|15419.9|15418.4|24
1651495340000|2022-05-02 12:42:20|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|15418.9|15417.4|19
1651495350000|2022-05-02 12:42:30|15417.9|15416.4|15417.9|15416.4|15418.9|15416.4|15416.9|15415.4|139
1651495360000|2022-05-02 12:42:40|15416.9|15415.4|15415.9|15414.4|15417.9|15416.4|15415.9|15414.4|48
1651495370000|2022-05-02 12:42:50|15416.9|15415.4|15415.9|15414.4|15416.9|15415.4|15414.9|15413.4|111
1651495380000|2022-05-02 12:43:00|15414.9|15413.4|15413.9|15412.4|15415.1|15413.4|15413.9|15412.4|118
1651495390000|2022-05-02 12:43:10|15414.9|15413.4|15412.9|15411.4|15414.9|15413.4|15412.9|15411.4|211
1651495400000|2022-05-02 12:43:20|15413.9|15412.4|15413.9|15412.4|15413.9|15412.4|15413.9|15412.4|56
1651495410000|2022-05-02 12:43:30|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|15412.9|15411.4|144
1651495420000|2022-05-02 12:43:40|15413.3|15411.8|15414.9|15413.4|15414.9|15413.4|15413.3|15411.8|84
1651495430000|2022-05-02 12:43:50|15415.2|15412.7|15413.9|15412.4|15415.2|15413.4|15413.9|15412.4|115
1651495440000|2022-05-02 12:44:00|15412.9|15411.4|15412.9|15411.4|15413.9|15412.4|15412.9|15411.4|99
1651495450000|2022-05-02 12:44:10|15413.3|15411.8|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|30
1651495460000|2022-05-02 12:44:20|15414.9|15413.4|15412.9|15411.4|15414.9|15413.4|15412.9|15411.4|198
1651495470000|2022-05-02 12:44:30|15413.9|15412.4|15413.9|15412.4|15413.9|15412.4|15413.9|15412.4|108
1651495480000|2022-05-02 12:44:40|15412.9|15411.4|15413.9|15412.4|15413.9|15412.4|15412.9|15411.4|32
1651495490000|2022-05-02 12:44:50|15413.5|15412|15409.6|15408.1|15413.5|15412|15409.6|15408.1|124
1651495500000|2022-05-02 12:45:00|15408.6|15407.1|15408.6|15407.1|15408.6|15408.1|15406.3|15403.8|122
1651495510000|2022-05-02 12:45:10|15409.6|15408.1|15407.6|15406.1|15409.6|15408.1|15407.6|15406.1|101
1651495520000|2022-05-02 12:45:20|15408.6|15407.1|15406.6|15405.1|15408.6|15407.1|15406.6|15405.1|68
1651495530000|2022-05-02 12:45:30|15407.6|15406.1|15407.6|15406.1|15408.6|15407.1|15407.6|15406.1|870
1651495540000|2022-05-02 12:45:40|15408.6|15407.1|15407.6|15406.1|15408.9|15407.1|15407.6|15406.1|134
1651495550000|2022-05-02 12:45:50|15408|15406.5|15407.6|15406.1|15408.6|15407.1|15407.6|15406.1|54
1651495560000|2022-05-02 12:46:00|15407|15405.5|15406.6|15405.1|15407.6|15406.1|15405.6|15404.1|198
1651495570000|2022-05-02 12:46:10|15407.6|15406.1|15407.6|15406.1|15408.6|15407.1|15406.6|15405.1|208
1651495580000|2022-05-02 12:46:20|15408.6|15407.1|15409|15407.5|15409|15407.5|15407.6|15406.1|85
1651495590000|2022-05-02 12:46:30|15409.6|15407.1|15406.6|15405.1|15409.6|15407.1|15405.6|15404.1|102
1651495600000|2022-05-02 12:46:40|15407.6|15406.1|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|173
1651495610000|2022-05-02 12:46:50|15407.6|15406.1|15407.6|15406.1|15408.6|15407.1|15405.6|15404.1|158
1651495620000|2022-05-02 12:47:00|15406.9|15405.4|15407.6|15406.1|15409.9|15407.4|15406.6|15405.1|173
1651495630000|2022-05-02 12:47:10|15408.6|15407.1|15407.6|15406.1|15408.6|15407.1|15407.6|15406.1|80
1651495640000|2022-05-02 12:47:20|15408.6|15407.1|15408.6|15407.1|15409.6|15408.1|15408.6|15407.1|226
1651495650000|2022-05-02 12:47:30|15409.6|15407.8|15408.6|15407.1|15409.6|15408.1|15408.6|15407.1|97
1651495660000|2022-05-02 12:47:40|15408.2|15406.7|15407.6|15406.1|15408.2|15406.7|15407.6|15406.1|88
1651495670000|2022-05-02 12:47:50|15408.6|15405.1|15407.6|15406.1|15408.6|15406.1|15407.6|15405.1|222
1651495680000|2022-05-02 12:48:00|15406.6|15405.1|15402.6|15401.1|15407.6|15406.1|15402.6|15401.1|98
1651495690000|2022-05-02 12:48:10|15402|15400.5|15401.3|15399.8|15402.6|15401.1|15400.6|15399.1|83
1651495700000|2022-05-02 12:48:20|15401.6|15400.1|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|92
1651495710000|2022-05-02 12:48:30|15401.6|15400.1|15403.6|15402.1|15403.6|15402.1|15401.6|15400.1|135
1651495720000|2022-05-02 12:48:40|15402.6|15401.1|15403.6|15402.1|15404.6|15403.1|15402.6|15400.8|131
1651495730000|2022-05-02 12:48:50|15402.6|15401.1|15403.6|15402.1|15403.6|15402.1|15402.6|15400.8|83
1651495740000|2022-05-02 12:49:00|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|15403.6|15402.1|86
1651495750000|2022-05-02 12:49:10|15403.6|15402.1|15403.6|15402.1|15404.6|15403.1|15403.6|15402.1|48
1651495760000|2022-05-02 12:49:20|15404.6|15403.1|15401.6|15399.1|15404.6|15403.1|15401.2|15399.1|129
1651495770000|2022-05-02 12:49:30|15400.6|15400.1|15400.6|15399.1|15401.6|15400.1|15399.6|15398.1|84
1651495780000|2022-05-02 12:49:40|15401.6|15400.1|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|52
1651495790000|2022-05-02 12:49:50|15401.6|15400.1|15402.6|15401.1|15402.6|15401.1|15401.6|15400.1|55
1651495800000|2022-05-02 12:50:00|15401.6|15400.1|15401.6|15399.1|15401.6|15400.1|15400.6|15398.8|87
1651495810000|2022-05-02 12:50:10|15400.6|15400.1|15402.6|15401.1|15402.9|15401.1|15400.6|15398.8|59
1651495820000|2022-05-02 12:50:20|15403.2|15401.7|15403.6|15402.1|15403.6|15402.1|15402.6|15401.1|161
1651495830000|2022-05-02 12:50:30|||||||||90
1651495840000|2022-05-02 12:50:40|15403|15401.5|15401.6|15400.1|15403|15401.5|15401.6|15400.1|48
1651495850000|2022-05-02 12:50:50|15400.6|15399.1|15399.6|15398.1|15400.6|15399.1|15399.6|15397.8|115
1651495860000|2022-05-02 12:51:00|15400.6|15399.1|15401.6|15400.1|15402.6|15401.1|15400|15398.5|127
1651495870000|2022-05-02 12:51:10|15402.6|15401.1|15402.6|15401.1|15403.6|15402.1|15401.6|15400.1|94
1651495880000|2022-05-02 12:51:20|15403.6|15400.1|15401.6|15400.1|15403.6|15400.1|15401.6|15400.1|62
1651495890000|2022-05-02 12:51:30|15402.6|15401.1|15401.6|15400.1|15402.6|15401.1|15401.6|15400.1|77
1651495900000|2022-05-02 12:51:40|15401.2|15399.7|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|196
1651495910000|2022-05-02 12:51:50|15399.6|15398.1|15397.6|15396.1|15399.6|15398.1|15397.6|15396.1|201
1651495920000|2022-05-02 12:52:00|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|38
1651495930000|2022-05-02 12:52:10|15396.3|15394.8|15395.6|15394.1|15397.3|15395.8|15394.6|15393.1|369
1651495940000|2022-05-02 12:52:20|15394.6|15393.1|15394.6|15393.1|15395.6|15394.1|15393.6|15392.1|102
1651495950000|2022-05-02 12:52:30|15393.6|15392.1|15394.6|15393.1|15395.6|15394.1|15393.6|15392.1|174
1651495960000|2022-05-02 12:52:40|15395.6|15394.1|15396.6|15395.1|15397.9|15396.4|15394.6|15393.1|119
1651495970000|2022-05-02 12:52:50|15397|15395.5|15396.6|15394.1|15397.9|15396.4|15395.6|15394.1|95
1651495980000|2022-05-02 12:53:00|15397.9|15395.1|15397.9|15396.4|15398.9|15397.4|15395.6|15394.1|157
1651495990000|2022-05-02 12:53:10|15398.3|15396.8|15396.6|15395.1|15398.9|15397.4|15396.6|15395.1|93
1651496000000|2022-05-02 12:53:20|15395.6|15394.1|15396.6|15395.1|15396.6|15395.1|15395.6|15394.1|241
1651496010000|2022-05-02 12:53:30|15397.9|15396.4|15397.9|15396.4|15397.9|15396.4|15396.6|15395.1|64
1651496020000|2022-05-02 12:53:40|15397.6|15395.4|15398.9|15397.4|15398.9|15397.4|15396.6|15395.1|79
1651496030000|2022-05-02 12:53:50|15398.4|15396.4|15397.9|15396.4|15398.9|15397.4|15397.9|15396.4|135
1651496040000|2022-05-02 12:54:00|15398.9|15395.4|15396.6|15395.1|15398.9|15396.4|15396.6|15395.1|155
1651496050000|2022-05-02 12:54:10|15397.9|15395.4|15397.9|15396.4|15397.9|15396.4|15396.6|15395.1|43
1651496060000|2022-05-02 12:54:20|15397.5|15396|15397.9|15396.4|15397.9|15396.4|15396.6|15395.1|60
1651496070000|2022-05-02 12:54:30|15397.2|15395.4|15394.6|15393.1|15397.2|15395.7|15394.6|15393.1|100
1651496080000|2022-05-02 12:54:40|15395.6|15394.1|15394.6|15393.1|15395.6|15394.1|15394.6|15393.1|65
1651496090000|2022-05-02 12:54:50|15393.6|15392.1|15394.6|15393.1|15394.6|15393.1|15393.6|15392.1|200
1651496100000|2022-05-02 12:55:00|15393.6|15392.1|15394.6|15393.1|15394.6|15393.1|15393.6|15391.8|216
1651496110000|2022-05-02 12:55:10|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15392.6|15391.1|19
1651496120000|2022-05-02 12:55:20|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|2
1651496130000|2022-05-02 12:55:30|15394.6|15393.1|15395.6|15393.1|15395.6|15394.1|15393.6|15393.1|109
1651496140000|2022-05-02 12:55:40|15395.3|15393.8|15393.6|15392.1|15395.3|15393.8|15393.6|15392.1|31
1651496150000|2022-05-02 12:55:50|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15391.6|15390.1|121
1651496160000|2022-05-02 12:56:00|15394.6|15393.1|15393.6|15392.1|15395.6|15393.4|15393.6|15392.1|70
1651496170000|2022-05-02 12:56:10|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|67
1651496180000|2022-05-02 12:56:20|15394.6|15393.1|15393.6|15392.1|15394.9|15393.1|15393.6|15392.1|13
1651496190000|2022-05-02 12:56:30|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|56
1651496200000|2022-05-02 12:56:40|15394.6|15393.1|15393.6|15392.1|15394.6|15393.1|15393.6|15392.1|17
1651496210000|2022-05-02 12:56:50|15392.6|15391.1|15393.6|15392.1|15394.6|15393.1|15392.6|15391.1|58
1651496220000|2022-05-02 12:57:00|15394.6|15393.1|15398.9|15397.4|15398.9|15397.4|15394.6|15393.1|271
1651496230000|2022-05-02 12:57:10|15397.9|15396.4|15400.9|15399.4|15401.2|15399.4|15397.9|15396.4|118
1651496240000|2022-05-02 12:57:20|15401.6|15398.4|15400.9|15399.4|15402.2|15400.4|15400.9|15398.4|144
1651496250000|2022-05-02 12:57:30|15401.9|15400.4|15401.6|15399.1|15402.2|15400.4|15400.9|15399.1|112
1651496260000|2022-05-02 12:57:40|15401.9|15399.4|15401.9|15400.4|15401.9|15400.4|15400.9|15399.1|52
1651496270000|2022-05-02 12:57:50|15402.5|15401|15403.9|15402.4|15403.9|15402.4|15402.5|15401|154
1651496280000|2022-05-02 12:58:00|15402.9|15401.4|15403.9|15402.4|15403.9|15402.4|15402.9|15401.4|52
1651496290000|2022-05-02 12:58:10|15402.9|15401.4|15402.9|15400.4|15402.9|15401.4|15401.9|15400.4|63
1651496300000|2022-05-02 12:58:20|15403.2|15400.7|15402.9|15401.4|15403.2|15401.4|15402.9|15400.7|51
1651496310000|2022-05-02 12:58:30|15402.3|15400.8|15400.9|15399.4|15402.3|15400.8|15399.9|15398.4|101
1651496320000|2022-05-02 12:58:40|15400.2|15398.7|15401.9|15400.4|15401.9|15400.4|15399.9|15398.4|64
1651496330000|2022-05-02 12:58:50|15402.9|15401.4|15403.9|15402.4|15404.9|15403.4|15402.9|15401.4|144
1651496340000|2022-05-02 12:59:00|15404.9|15403.4|15403.6|15401.1|15404.9|15403.4|15402.9|15401.1|70
1651496350000|2022-05-02 12:59:10|15403.9|15401.4|15401.2|15398.7|15403.9|15402.4|15400.9|15398.7|140
1651496360000|2022-05-02 12:59:20|15399.9|15398.4|15401.9|15400.4|15401.9|15400.4|15399.9|15398.4|133
1651496370000|2022-05-02 12:59:30|15400.9|15399.4|15399.6|15398.1|15401.9|15400.4|15399.6|15398.1|341
1651496380000|2022-05-02 12:59:40|||||||||110
1651496390000|2022-05-02 12:59:50|15398.9|15397.4|15397.6|15396.1|15398.9|15397.4|15397.6|15395.8|140
1651496400000|2022-05-02 13:00:00|15396.6|15395.1|15397.6|15396.1|15398.6|15397.1|15396.6|15395.1|198
1651496410000|2022-05-02 13:00:10|15398.6|15397.1|15397.6|15396.1|15398.9|15397.1|15396.6|15395.1|37
1651496420000|2022-05-02 13:00:20|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|15396.6|15395.1|22
1651496430000|2022-05-02 13:00:30|15397.6|15396.1|15398.6|15397.1|15398.6|15397.1|15397.6|15396.1|82
1651496440000|2022-05-02 13:00:40|15399.9|15397.4|15400.6|15399.1|15400.6|15399.1|15398.6|15396.8|122
1651496450000|2022-05-02 13:00:50|15401.6|15400.1|15403.6|15402.1|15403.6|15402.1|15401.6|15400.1|130
1651496460000|2022-05-02 13:01:00|15403.9|15402.4|15403.6|15402.1|15404.6|15403.1|15403.6|15402.1|58
1651496470000|2022-05-02 13:01:10|15402.6|15401.1|15404.6|15402.1|15404.6|15402.1|15402.6|15401.1|35
1651496480000|2022-05-02 13:01:20|15405.6|15403.1|15405.6|15404.1|15406.9|15405.4|15405.6|15403.1|194
1651496490000|2022-05-02 13:01:30|15406|15404.5|15405.6|15404.1|15406.9|15405.4|15405.6|15403.8|91
1651496500000|2022-05-02 13:01:40|15406.6|15405.1|15404.6|15403.1|15406.9|15405.4|15404.6|15403.1|48
1651496510000|2022-05-02 13:01:50|15405.6|15404.1|15405.6|15404.1|15407.2|15405.4|15405.6|15404.1|67
1651496520000|2022-05-02 13:02:00|15404.6|15403.1|15405.6|15404.1|15405.9|15404.1|15404.6|15403.1|60
1651496530000|2022-05-02 13:02:10|||||||||24
1651496540000|2022-05-02 13:02:20|15404.9|15403.4|15400.6|15399.1|15404.9|15403.4|15400.6|15399.1|200
1651496550000|2022-05-02 13:02:30|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15400.6|15398.8|87
1651496560000|2022-05-02 13:02:40|15400.6|15399.1|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|15
1651496570000|2022-05-02 13:02:50|15400.9|15399.1|15400.6|15399.1|15400.9|15399.4|15400.6|15399.1|13
1651496580000|2022-05-02 13:03:00|15401.6|15400.1|15400.6|15399.1|15401.6|15400.1|15400.6|15399.1|56
1651496590000|2022-05-02 13:03:10|15401|15399.5|15400.6|15399.1|15401.6|15400.1|15400.6|15398.8|68
1651496600000|2022-05-02 13:03:20|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|15399.6|15398.1|14
1651496610000|2022-05-02 13:03:30|15400|15398.5|15397.6|15396.1|15400|15398.5|15397.6|15396.1|151
1651496620000|2022-05-02 13:03:40|15397.2|15395.7|15396.6|15395.1|15397.2|15395.7|15396.6|15395.1|27
1651496630000|2022-05-02 13:03:50|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|15397.6|15396.1|114
1651496640000|2022-05-02 13:04:00|15398|15396.5|15397.6|15396.1|15398.6|15397.1|15397.6|15396.1|68
1651496650000|2022-05-02 13:04:10|15398.6|15397.1|15398.6|15397.1|15398.6|15397.1|15398.6|15397.1|37
1651496660000|2022-05-02 13:04:20|15399.6|15398.1|15399.6|15398.1|15400.6|15399.1|15399.6|15398.1|873
1651496670000|2022-05-02 13:04:30|15400.6|15399.1|15399.6|15398.1|15400.6|15399.1|15399.6|15398.1|1968
1651496680000|2022-05-02 13:04:40|15399.9|15398.4|15400.6|15399.1|15401.6|15400.1|15399.9|15398.4|98
1651496690000|2022-05-02 13:04:50|15401.6|15400.1|15401.6|15400.1|15402.6|15401.1|15401.6|15400.1|79
1651496700000|2022-05-02 13:05:00|15402.3|15399.8|15404.6|15402.1|15404.9|15403.1|15402.3|15399.8|127
1651496710000|2022-05-02 13:05:10|15404.3|15402.8|15407.9|15406.4|15407.9|15406.4|15403.6|15402.1|73
1651496720000|2022-05-02 13:05:20|15406.9|15405.4|15408.9|15407.4|15408.9|15407.4|15406.9|15405.1|60
1651496730000|2022-05-02 13:05:30|15407.9|15406.4|15408.9|15407.4|15408.9|15407.4|15407.9|15406.4|16
1651496740000|2022-05-02 13:05:40|15409.9|15408.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|39
1651496750000|2022-05-02 13:05:50|15409.9|15407.7|15408.9|15407.4|15409.9|15407.7|15408.9|15407.4|27
1651496760000|2022-05-02 13:06:00|15409.9|15408.4|15409.9|15408.4|15410.9|15409.4|15408.9|15407.4|93
1651496770000|2022-05-02 13:06:10|15410.2|15407.7|15409.9|15408.4|15410.2|15408.4|15409.6|15407.4|25
1651496780000|2022-05-02 13:06:20|15409.5|15408|15407.9|15406.4|15409.5|15408|15407.9|15406.4|55
1651496790000|2022-05-02 13:06:30|15406.9|15405.4|15407.9|15406.4|15407.9|15406.4|15406.9|15405.4|125
1651496800000|2022-05-02 13:06:40|15407.2|15405.7|15407.9|15406.4|15407.9|15406.4|15407.2|15405.7|152
1651496810000|2022-05-02 13:06:50|15407.5|15406|15407.9|15406.4|15407.9|15406.4|15406.9|15405.1|57
1651496820000|2022-05-02 13:07:00|15406.9|15405.4|15408.9|15406.4|15408.9|15407.4|15406.9|15405.4|81
1651496830000|2022-05-02 13:07:10|15408.6|15407.1|15408.9|15407.4|15408.9|15407.4|15408.6|15407.1|3
1651496840000|2022-05-02 13:07:20|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|106
1651496850000|2022-05-02 13:07:30|||||||||4
1651496860000|2022-05-02 13:07:40|15409.3|15407.8|15408.9|15407.4|15410.2|15408.4|15408.9|15407.4|110
1651496870000|2022-05-02 13:07:50|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15405.6|15404.1|139
1651496880000|2022-05-02 13:08:00|15405.6|15404.1|15403.6|15402.1|15405.6|15404.1|15403.6|15402.1|55
1651496890000|2022-05-02 13:08:10|15404.6|15403.1|15403.6|15402.1|15404.6|15403.1|15403.6|15402.1|229
1651496900000|2022-05-02 13:08:20|||||||||38
1651496910000|2022-05-02 13:08:30|15402.6|15401.1|15402.9|15401.4|15403.6|15402.1|15402.6|15400.8|199
1651496920000|2022-05-02 13:08:40|15402.6|15401.1|15403.6|15402.1|15404.6|15403.1|15402.6|15401.1|48
1651496930000|2022-05-02 13:08:50|15403.3|15401.1|15402.6|15401.1|15403.6|15402.1|15402.6|15401.1|61
1651496940000|2022-05-02 13:09:00|15403.6|15402.1|15402.6|15401.1|15403.6|15402.1|15402.6|15401.1|11
1651496950000|2022-05-02 13:09:10|15403.6|15402.1|15404.6|15403.1|15404.6|15403.1|15403.3|15401.1|15
1651496960000|2022-05-02 13:09:20|15404.9|15402.4|15403.6|15402.1|15404.9|15402.4|15403.6|15402.1|59
1651496970000|2022-05-02 13:09:30|15404.6|15403.1|15403.6|15402.1|15404.6|15403.1|15403.6|15402.1|40
1651496980000|2022-05-02 13:09:40|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|12
1651497000000|2022-05-02 13:10:00|15405.6|15404.1|15406.9|15405.4|15406.9|15405.4|15405.6|15404.1|30
1651497010000|2022-05-02 13:10:10|15405.6|15404.1|15406.9|15405.4|15406.9|15405.4|15405.6|15404.1|27
1651497020000|2022-05-02 13:10:20|15407.2|15404.7|15405.9|15404.4|15407.2|15405.4|15405.6|15404.1|27
1651497030000|2022-05-02 13:10:30|15405.6|15404.1|15405.6|15403.1|15405.6|15404.1|15404.6|15403.1|19
1651497040000|2022-05-02 13:10:40|15404.9|15403.4|15404.6|15403.1|15404.9|15403.4|15403.6|15402.1|4
1651497050000|2022-05-02 13:10:50|||||||||11
1651497060000|2022-05-02 13:11:00|15405.6|15404.1|15403.6|15402.1|15405.9|15404.1|15403.6|15401.8|76
1651497070000|2022-05-02 13:11:10|15404.6|15403.1|15405.6|15404.1|15405.6|15404.1|15404.6|15403.1|16
1651497080000|2022-05-02 13:11:20|||||||||2
1651497090000|2022-05-02 13:11:30|15406.2|15404.7|15408.9|15407.4|15408.9|15407.4|15406.2|15404.7|39
1651497100000|2022-05-02 13:11:40|15409.5|15408|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|18
1651497110000|2022-05-02 13:11:50|15409.9|15408.4|15408.9|15407.4|15410.2|15408.4|15408.9|15407.4|18
1651497120000|2022-05-02 13:12:00|||||||||23
1651497130000|2022-05-02 13:12:10|15409.9|15408.4|15411.9|15410.4|15411.9|15410.4|15409.9|15408.4|36
1651497140000|2022-05-02 13:12:20|15410.9|15409.4|15409.9|15408.4|15410.9|15409.4|15409.9|15408.4|17
1651497150000|2022-05-02 13:12:30|15408.9|15407.4|15410.9|15409.4|15410.9|15409.4|15408.9|15407.4|50
1651497160000|2022-05-02 13:12:40|15409.9|15408.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|24
1651497170000|2022-05-02 13:12:50|15409.9|15408.4|15410.9|15409.4|15410.9|15409.4|15409.9|15408.4|64
1651497180000|2022-05-02 13:13:00|15411.9|15410.4|15411.9|15410.4|15411.9|15410.4|15411.6|15410.1|32
1651497190000|2022-05-02 13:13:10|15412.2|15409.4|15411.9|15410.4|15412.2|15410.4|15410.9|15409.4|35
1651497200000|2022-05-02 13:13:20|||||||||10
1651497210000|2022-05-02 13:13:30|||||||||6
1651497220000|2022-05-02 13:13:40|15411.6|15409.1|15409.9|15408.4|15411.9|15409.7|15409.9|15408.4|39
1651497230000|2022-05-02 13:13:50|15410.3|15408.8|15412.9|15411.4|15412.9|15411.4|15409.9|15408.4|149
1651497240000|2022-05-02 13:14:00|15411.9|15410.4|15412.9|15411.4|15412.9|15411.4|15411.9|15410.1|59
1651497250000|2022-05-02 13:14:10|||||||||11
1651497260000|2022-05-02 13:14:20|15413.9|15412.4|15414.9|15413.4|15414.9|15413.4|15413.9|15412.4|22
1651497270000|2022-05-02 13:14:30|15414.6|15412.1|15415.9|15413.4|15415.9|15413.4|15414.6|15412.1|52
1651497280000|2022-05-02 13:14:40|15415.2|15413.7|15412.9|15411.4|15415.9|15413.7|15412.9|15411.4|67
1651497290000|2022-05-02 13:14:50|15413.3|15411.8|15413.9|15412.4|15413.9|15412.4|15412.9|15411.1|26
1651497300000|2022-05-02 13:15:00|15412.9|15411.4|15414.9|15412.4|15414.9|15413.4|15412.9|15411.4|58
1651497310000|2022-05-02 13:15:10|15413.9|15413.4|15414.9|15413.4|15414.9|15413.4|15413.9|15412.4|90
1651497320000|2022-05-02 13:15:20|15415.9|15414.4|15414.9|15413.4|15415.9|15414.4|15414.9|15413.4|80
1651497330000|2022-05-02 13:15:30|15415.9|15414.4|15414.9|15413.4|15415.9|15414.4|15414.9|15413.4|50
1651497340000|2022-05-02 13:15:40|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|15415.9|15414.4|64
1651497350000|2022-05-02 13:15:50|15414.9|15413.4|15414.9|15413.4|15415.9|15413.7|15413.9|15412.4|75
1651497360000|2022-05-02 13:16:00|15415.2|15412.4|15414.9|15413.4|15415.2|15413.4|15413.9|15412.1|38
1651497370000|2022-05-02 13:16:10|15415.2|15412.7|15413.9|15412.4|15415.2|15412.7|15413.9|15412.4|6
1651497380000|2022-05-02 13:16:20|15414.9|15413.4|15415.9|15414.4|15415.9|15414.4|15414.9|15413.4|62
1651497390000|2022-05-02 13:16:30|15415.3|15413.8|15415.9|15414.4|15416.9|15415.4|15415.3|15413.4|232
1651497400000|2022-05-02 13:16:40|15416.6|15414.1|15416.9|15415.4|15417.9|15416.4|15415.9|15414.1|141
1651497410000|2022-05-02 13:16:50|15416.6|15415.1|15415.9|15414.4|15416.9|15415.1|15415.9|15414.1|41
1651497420000|2022-05-02 13:17:00|15414.9|15413.4|15413.9|15412.4|15415.2|15413.4|15413.9|15412.4|52
1651497430000|2022-05-02 13:17:10|15413.5|15412|15412.9|15411.4|15413.9|15412|15411.9|15410.4|363
1651497440000|2022-05-02 13:17:20|15411.9|15410.4|15411.9|15410.4|15413.2|15411.4|15410.9|15409.4|199
1651497450000|2022-05-02 13:17:30|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|15410.9|15409.4|2
1651497460000|2022-05-02 13:17:40|15411.9|15410.4|15411.9|15410.4|15413.2|15411.4|15411.9|15410.4|42
1651497470000|2022-05-02 13:17:50|15410.9|15409.4|15410.9|15409.4|15411.9|15410.4|15410.9|15409.4|208
1651497480000|2022-05-02 13:18:00|15409.9|15408.4|15408.9|15407.4|15409.9|15408.4|15408.9|15407.4|64
1651497490000|2022-05-02 13:18:10|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|15409.9|15408.4|32
1651497500000|2022-05-02 13:18:20|15410.3|15408.8|15409.9|15408.4|15410.9|15409.4|15409.9|15408.4|20
1651497510000|2022-05-02 13:18:30|15410.5|15409|15409.9|15408.4|15410.9|15409.4|15408.9|15407.4|190
1651497520000|2022-05-02 13:18:40|15410.2|15407.4|15407.9|15406.4|15410.2|15408.4|15407.9|15406.4|154
1651497530000|2022-05-02 13:18:50|15408.9|15406.8|15408.6|15407.1|15409.6|15408.1|15408.3|15406.8|20
1651497540000|2022-05-02 13:19:00|15409.6|15408.1|15409.6|15408.1|15409.6|15408.1|15408.6|15407.1|44
1651497550000|2022-05-02 13:19:10|15408.6|15407.1|15408.6|15406.1|15409.6|15408.1|15408.6|15406.1|27
1651497560000|2022-05-02 13:19:20|15407.9|15406.4|15407.6|15406.1|15407.9|15406.4|15407.6|15406.1|2
1651497570000|2022-05-02 13:19:30|15408.2|15406.7|15408.6|15407.1|15408.6|15407.1|15407.6|15406.1|35
1651497580000|2022-05-02 13:19:40|15408.9|15406.4|15407.6|15406.1|15408.9|15407.1|15407.6|15406.1|127
1651497590000|2022-05-02 13:19:50|15408.6|15407.1|15408.3|15405.8|15408.6|15407.1|15407.6|15405.8|106
1651497600000|2022-05-02 13:20:00|15407.6|15406.1|15411.6|15410.1|15411.6|15410.1|15407.6|15406.1|193
1651497610000|2022-05-02 13:20:10|15410.6|15409.1|15412.6|15411.1|15412.6|15411.1|15410.6|15409.1|111
1651497620000|2022-05-02 13:20:20|15412.3|15410.8|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|44
1651497630000|2022-05-02 13:20:30|15411.6|15410.1|15412.3|15410.8|15412.9|15411.1|15411.6|15409.8|32
1651497640000|2022-05-02 13:20:40|15412.6|15411.1|15411.6|15410.1|15413.9|15411.4|15411.6|15410.1|12
1651497650000|2022-05-02 13:20:50|15411.2|15409.7|15409.6|15408.1|15411.2|15409.7|15409.6|15408.1|106
1651497660000|2022-05-02 13:21:00|15409.3|15407.1|15408.6|15407.1|15409.6|15408.1|15407.6|15406.1|108
1651497670000|2022-05-02 13:21:10|15409.2|15407.7|15409.6|15408.1|15409.6|15408.1|15408.6|15407.1|176
1651497680000|2022-05-02 13:21:20|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|62
1651497690000|2022-05-02 13:21:30|15411.2|15409.7|15410.6|15409.1|15411.2|15409.7|15410.6|15409.1|64
1651497700000|2022-05-02 13:21:40|15411.6|15408.1|15409.6|15408.1|15411.6|15408.1|15409.6|15408.1|74
1651497710000|2022-05-02 13:21:50|15410.3|15407.8|15409.6|15408.1|15411.9|15410.1|15409.6|15407.8|229
1651497720000|2022-05-02 13:22:00|15410.6|15408.4|15409.6|15408.1|15410.6|15409.1|15409.6|15408.1|47
1651497730000|2022-05-02 13:22:10|15410.6|15409.1|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|112
1651497740000|2022-05-02 13:22:20|15409.6|15408.1|15410.6|15408.1|15410.6|15409.1|15409.6|15408.1|77
1651497750000|2022-05-02 13:22:30|15409.6|15409.1|15409.6|15408.1|15409.6|15409.1|15409.6|15408.1|4
1651497760000|2022-05-02 13:22:40|15410.3|15407.8|15410.6|15409.1|15410.9|15409.1|15409.6|15407.8|28
1651497770000|2022-05-02 13:22:50|15409.6|15408.1|15409.6|15408.1|15409.6|15408.1|15409.6|15408.1|170
1651497780000|2022-05-02 13:23:00|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|15408.6|15407.1|48
1651497790000|2022-05-02 13:23:10|15409|15407.5|15408.6|15407.1|15409.9|15407.5|15408.6|15407.1|1
1651497800000|2022-05-02 13:23:20|||||||||10
1651497810000|2022-05-02 13:23:30|15409.6|15408.1|15409.6|15408.1|15410.6|15409.1|15409.6|15408.1|69
1651497820000|2022-05-02 13:23:40|15410|15408.5|15411.3|15408.8|15412.9|15411.1|15410|15408.5|193
1651497830000|2022-05-02 13:23:50|15411.6|15409.1|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|103
1651497840000|2022-05-02 13:24:00|15410.2|15408.7|15410.6|15408.1|15410.6|15409.1|15409.6|15408.1|100
1651497850000|2022-05-02 13:24:10|15409.9|15408.4|15410.6|15409.1|15410.6|15409.1|15409.6|15408.1|65
1651497860000|2022-05-02 13:24:20|15409.6|15408.1|15410.6|15409.1|15410.6|15409.1|15409.6|15408.1|44
1651497870000|2022-05-02 13:24:30|15409.6|15408.1|15408.6|15407.1|15409.6|15408.1|15408.6|15407.1|127
1651497880000|2022-05-02 13:24:40|||||||||56
1651497890000|2022-05-02 13:24:50|15409.9|15407.4|15410.6|15409.1|15410.6|15409.1|15408.6|15407.1|64
1651497900000|2022-05-02 13:25:00|15409.9|15408.1|15409.6|15408.1|15410.6|15409.1|15408.6|15407.1|72
1651497910000|2022-05-02 13:25:10|||||||||2
1651497920000|2022-05-02 13:25:20|15409|15407.5|15407.6|15406.1|15409|15407.5|15407.6|15405.8|93
1651497930000|2022-05-02 13:25:30|15408.6|15406.4|15407.6|15406.1|15408.6|15407.1|15407.6|15406.1|20
1651497940000|2022-05-02 13:25:40|15406.6|15405.1|15407.6|15406.1|15407.6|15406.1|15406.6|15405.1|114
1651497950000|2022-05-02 13:25:50|15408.3|15405.8|15408.6|15407.1|15408.6|15407.1|15407.6|15405.8|73
1651497960000|2022-05-02 13:26:00|15407.6|15406.1|15406.6|15405.1|15407.6|15406.1|15406.6|15405.1|129
1651497970000|2022-05-02 13:26:10|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|16
1651497980000|2022-05-02 13:26:20|15406.6|15405.1|15406.6|15405.1|15406.6|15405.1|15405.6|15404.1|90
1651497990000|2022-05-02 13:26:30|15407.6|15406.1|15406.6|15405.1|15407.6|15406.1|15406.6|15405.1|30
1651498010000|2022-05-02 13:26:50|15407.6|15406.1|15406.6|15405.1|15407.6|15406.1|15405.6|15404.1|48
1651498020000|2022-05-02 13:27:00|15405.6|15404.1|15406.6|15404.1|15406.6|15405.1|15405.6|15404.1|42
1651498030000|2022-05-02 13:27:10|15405.6|15405.1|15406.6|15405.1|15406.6|15405.1|15405.6|15404.1|53
1651498040000|2022-05-02 13:27:20|15406.9|15405.4|15407.6|15406.1|15407.6|15406.1|15406.9|15405.4|101
1651498050000|2022-05-02 13:27:30|||||||||24
1651498060000|2022-05-02 13:27:40|15407.9|15406.4|15410.6|15409.1|15410.6|15409.1|15407.6|15406.1|93
1651498070000|2022-05-02 13:27:50|15409.6|15408.1|15408.6|15407.1|15409.6|15408.1|15407.6|15406.1|134
1651498080000|2022-05-02 13:28:00|||||||||3
1651498090000|2022-05-02 13:28:10|15408.9|15406.4|15408.6|15407.1|15408.9|15407.1|15407.6|15406.1|34
1651498100000|2022-05-02 13:28:20|15407.6|15406.1|15407.6|15406.1|15407.6|15406.1|15406.6|15405.1|541
1651498110000|2022-05-02 13:28:30|15407.2|15405.7|15405.6|15404.1|15407.6|15406.1|15405.6|15404.1|164
1651498120000|2022-05-02 13:28:40|15406.6|15405.1|15403.6|15402.1|15406.6|15405.1|15403.6|15402.1|236
1651498130000|2022-05-02 13:28:50|15404.2|15402.7|15403.6|15402.1|15404.2|15402.7|15402.6|15401.1|64
1651498140000|2022-05-02 13:29:00|||||||||17
1651498150000|2022-05-02 13:29:10|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|15403.6|15402.1|99
1651498160000|2022-05-02 13:29:20|15404.2|15402.7|15403.6|15402.1|15404.6|15403.1|15403.6|15402.1|177
1651498170000|2022-05-02 13:29:30|||||||||27
1651498180000|2022-05-02 13:29:40|15403|15401.5|15402.6|15401.1|15403|15401.5|15401.6|15400.1|167
1651498190000|2022-05-02 13:29:50|15402.2|15400.7|15402.3|15399.8|15402.6|15401.1|15401.6|15399.8|187
1651498200000|2022-05-02 13:30:00|15402.6|15400.1|15400.6|15399.1|15402.6|15401.1|15400.6|15399.1|237
1651498210000|2022-05-02 13:30:10|15399.6|15398.1|15400.6|15399.1|15401.6|15400.1|15398.6|15396.8|194
1651498220000|2022-05-02 13:30:20|15401.6|15400.1|15400.6|15399.1|15401.6|15400.1|15399.6|15398.1|89
1651498230000|2022-05-02 13:30:30|15401.6|15400.1|15402.6|15401.1|15403.6|15402.1|15401.6|15399.8|117
1651498240000|2022-05-02 13:30:40|15401.6|15400.1|15403.6|15402.1|15403.6|15402.1|15401.6|15399.8|127
1651498250000|2022-05-02 13:30:50|15404.6|15403.1|15404.6|15403.1|15404.6|15403.1|15402.6|15401.1|96
1651498260000|2022-05-02 13:31:00|15404.3|15402.1|15402.6|15401.1|15404.3|15402.8|15402.6|15401.1|54
1651498270000|2022-05-02 13:31:10|15403.6|15402.1|15404.6|15402.1|15404.6|15403.1|15402.6|15400.8|297
1651498280000|2022-05-02 13:31:20|15403.6|15403.1|15402.6|15401.1|15403.6|15403.1|15402.6|15401.1|67
1651498290000|2022-05-02 13:31:30|15403.6|15402.1|15403.6|15402.1|15403.6|15402.1|15402.6|15401.1|81
1651498300000|2022-05-02 13:31:40|15402.9|15401.1|15403.6|15402.1|15403.6|15402.1|15402.6|15400.8|132
1651498310000|2022-05-02 13:31:50|15402.6|15401.1|15401.6|15400.1|15403.6|15402.1|15401.6|15400.1|227
1651498320000|2022-05-02 13:32:00|15402.3|15399.1|15404.6|15403.1|15404.6|15403.1|15402.3|15399.1|81
1651498330000|2022-05-02 13:32:10|15403.6|15402.1|15404.6|15403.1|15404.9|15403.1|15403.6|15401.8|20
1651498340000|2022-05-02 13:32:20|15403.6|15402.1|15403.6|15402.1|15404.6|15403.1|15403.6|15402.1|34
1651498350000|2022-05-02 13:32:30|15403.2|15401.7|15400.6|15399.1|15403.9|15402.1|15400.6|15399.1|198
1651498360000|2022-05-02 13:32:40|15401.6|15400.1|15401.6|15400.1|15401.6|15400.1|15400.6|15399.1|35
1651498370000|2022-05-02 13:32:50|15402.6|15401.1|15403.6|15402.1|15403.6|15402.1|15402.6|15401.1|70
1651498380000|2022-05-02 13:33:00|15402.6|15401.1|15401.6|15400.1|15402.6|15401.1|15400.6|15398.8|82
1651498390000|2022-05-02 13:33:10|15403.6|15402.1|15403.6|15402.1|15403.6|15402.1|15402.6|15401.1|53
1651498400000|2022-05-02 13:33:20|15403.2|15401.7|15402.6|15401.1|15404.6|15403.1|15402.6|15401.1|203
1651498410000|2022-05-02 13:33:30|15403.6|15402.1|15402.6|15401.1|15403.6|15402.1|15402.6|15401.1|28
1651498420000|2022-05-02 13:33:40|15403|15401.5|15402.6|15401.1|15403.9|15402.1|15401.6|15400.1|88
1651498430000|2022-05-02 13:33:50|15401.6|15400.1|15399.6|15398.1|15401.6|15400.1|15399.6|15398.1|51
1651498440000|2022-05-02 13:34:00|15400.6|15399.1|15401.6|15400.1|15402.9|15401.1|15400.6|15399.1|72
1651498450000|2022-05-02 13:34:10|15402.6|15401.1|15402.6|15400.1|15402.6|15401.1|15401.6|15400.1|28
1651498460000|2022-05-02 13:34:20|15401.9|15400.4|15401.6|15400.1|15402.9|15401.1|15401.6|15400.1|24
1651498470000|2022-05-02 13:34:30|15402.6|15400.8|15402.6|15401.1|15402.6|15401.1|15402.3|15400.8|6
1651498480000|2022-05-02 13:34:40|||||||||1
1651498490000|2022-05-02 13:34:50|15401.9|15400.1|15401.6|15400.1|15401.9|15400.4|15401.6|15400.1|9
1651498500000|2022-05-02 13:35:00|15402.6|15401.1|15400.6|15399.1|15403.6|15402.1|15400.6|15399.1|402
1651498510000|2022-05-02 13:35:10|15401.6|15400.1|15400.6|15399.1|15402.6|15400.5|15400.6|15399.1|86
1651498520000|2022-05-02 13:35:20|15399.6|15398.1|15397.6|15396.1|15400.9|15399.1|15397.6|15396.1|44
1651498530000|2022-05-02 13:35:30|15398.6|15397.1|15397.6|15396.1|15399.6|15398.1|15397.6|15396.1|65
1651498540000|2022-05-02 13:35:40|15398.6|15397.1|15397.6|15396.1|15398.6|15397.1|15397.6|15396.1|23
1651498550000|2022-05-02 13:35:50|15398.6|15397.1|15397.3|15395.8|15398.6|15397.1|15396|15394.5|86
1651498560000|2022-05-02 13:36:00|15396|15394.8|15397.3|15395.8|15397.3|15395.8|15396|15394.5|63
1651498570000|2022-05-02 13:36:10|15397|15395.5|15396.3|15394.8|15397.3|15395.8|15395|15393.5|348
1651498580000|2022-05-02 13:36:20|15395|15393.5|15396.3|15394.8|15397.3|15395.8|15395|15393.5|68
1651498590000|2022-05-02 13:36:30|15395.3|15393.8|15395|15393.5|15396.3|15394.8|15395|15393.5|157
1651498600000|2022-05-02 13:36:40|15396.3|15393.8|15396.3|15394.8|15397.3|15395.8|15395|15393.5|157
1651498610000|2022-05-02 13:36:50|15395|15393.5|15394|15392.5|15395|15393.5|15394|15392.5|27
1651498620000|2022-05-02 13:37:00|15393|15391.5|15394|15392.5|15394|15392.5|15393|15391.5|128
1651498630000|2022-05-02 13:37:10|15395|15393.5|15395|15393.5|15395|15393.5|15395|15393.5|50
1651498640000|2022-05-02 13:37:20|15394|15392.5|15395|15392.5|15395|15393.5|15394|15392.5|49
1651498650000|2022-05-02 13:37:30|15394.3|15392.8|15394|15392.5|15395|15393.5|15393|15391.5|131
1651498660000|2022-05-02 13:37:40|15393|15391.5|15393|15391.5|15394|15392.5|15393|15391.5|24
1651498670000|2022-05-02 13:37:50|15392|15390.5|15391|15389.5|15392|15390.5|15390|15388.5|77
1651498680000|2022-05-02 13:38:00|15392||15391||15392||15391||52
1651498690000|2022-05-02 13:38:10|15391.7|15389.2|15390|15388.5|15391.7|15389.5|15390|15388.5|60
1651498700000|2022-05-02 13:38:20|15391||15391||15391||15391||21
1651498710000|2022-05-02 13:38:30|15390|15388.1|15389|15387.5|15390|15388.1|15389|15387.5|104
1651498720000|2022-05-02 13:38:40|15390|15388.5|15388|15386.5|15390|15388.5|15388|15386.5|81
1651498730000|2022-05-02 13:38:50|15389|15387.5|15388.7|15386.2|15389|15387.5|15388|15386.2|71
1651498740000|2022-05-02 13:39:00|15389|15386.5|15389|15387.5|15389.3|15387.5|15388|15386.5|19
1651498750000|2022-05-02 13:39:10|15390|15388.5|15390|15388.5|15390|15388.5|15390|15388.5|88
1651498760000|2022-05-02 13:39:20|15391|15389.5|15391|15389.5|15391|15389.5|15390|15388.5|327
1651498770000|2022-05-02 13:39:30|15390.6|15389.1|15390|15388.5|15390.6|15389.1|15390|15388.5|80
1651498780000|2022-05-02 13:39:40|15389|15387.5|15390|15388.5|15390|15388.5|15389|15387.2|50
1651498790000|2022-05-02 13:39:50|15389|15387.5|15387|15385.5|15389|15387.5|15387|15385.5|82
1651498800000|2022-05-02 13:40:00|15386.6|15385.1|15386|15384.5|15388.3|15386.5|15386|15384.5|288
1651498810000|2022-05-02 13:40:10|15387|15385.5|15386|15384.5|15387|15385.5|15386|15384.5|111
1651498820000|2022-05-02 13:40:20|15385|15383.5|15383.4|15381.9|15385.7|15383.5|15383.4|15381.9|235
1651498830000|2022-05-02 13:40:30|15384.4|15382.9|15385.7|15384.2|15385.7|15384.2|15382.4|15380.9|180
1651498840000|2022-05-02 13:40:40|15386.4|15383.9|15385.7|15384.2|15386.7|15385.2|15385.7|15383.9|165
1651498850000|2022-05-02 13:40:50|15386.7|15385.2|15387.7|15386.2|15387.7|15386.2|15385.7|15384.2|93
1651498860000|2022-05-02 13:41:00|15388.7|15387.2|15384.4|15382.9|15389.7|15388.2|15384.4|15382.9|569
1651498870000|2022-05-02 13:41:10|15383.4|15381.9|15382.4|15380.9|15383.4|15381.9|15382.4|15380.9|38
1651498880000|2022-05-02 13:41:20|15382.8|15381.3|15384.4|15382.9|15384.4|15382.9|15382.4|15380.9|165
1651498890000|2022-05-02 13:41:30|||||||||16
1651498900000|2022-05-02 13:41:40|15384.8|15383.3|15384.4|15382.9|15385.7|15384.2|15383.4|15381.9|467
1651498910000|2022-05-02 13:41:50|15383.4|15381.9|15382.4|15380.9|15384.4|15381.9|15381.4|15379.9|179
1651498920000|2022-05-02 13:42:00|15383.4|15380.2|15382.4|15380.9|15383.4|15380.9|15381.4|15379.9|195
1651498930000|2022-05-02 13:42:10|15381.7|15379.9|15381.4|15379.9|15382.4|15380.9|15381.4|15379.9|91
1651498940000|2022-05-02 13:42:20|15381|15379.5|15378.4|15376.9|15381|15379.5|15378.4|15376.9|104
1651498950000|2022-05-02 13:42:30|15379.4|15377.9|15380.4|15378.9|15380.4|15378.9|15379.4|15377.9|50
1651498960000|2022-05-02 13:42:40|15379.4|15377.9|15380.4|15378.9|15380.4|15378.9|15378.4|15376.9|70
1651498970000|2022-05-02 13:42:50|15381.4|15379.9|15380.4|15378.9|15382.4|15380.9|15380.1|15377.6|642
1651498980000|2022-05-02 13:43:00|15381.1|15379.6|15379.4|15377.9|15381.4|15379.9|15379.4|15377.9|154
1651498990000|2022-05-02 13:43:10|15378.4|15376.9|15378.4|15376.9|15378.4|15376.9|15377.4|15375.9|82
1651499000000|2022-05-02 13:43:20|15377.4|15375.9|15376.4|15374.9|15378.4|15376.9|15376.4|15374.9|520
1651499010000|2022-05-02 13:43:30|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.6|28
1651499020000|2022-05-02 13:43:40|15375.4|15373.9|15375.4|15373.9|15375.4|15374.9|15375.4|15373.9|40
1651499030000|2022-05-02 13:43:50|15376.4|15374.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.9|157
1651499040000|2022-05-02 13:44:00|15375.4|15373.9|15376.4|15374.9|15377.4|15375.9|15375.4|15373.9|165
1651499050000|2022-05-02 13:44:10|15375.4|15373.9|15376.4|15374.9|15376.4|15374.9|15375.4|15373.9|238
1651499060000|2022-05-02 13:44:20|15375.4|15373.9|15376.1|15374.6|15376.1|15374.6|15374.8|15373.3|102
1651499070000|2022-05-02 13:44:30|15377.1|15375.6|15377.1|15375.6|15377.1|15375.6|15376.1|15374.6|157
1651499080000|2022-05-02 13:44:40|15377.8|15375.3|15378.1|15376.6|15379.1|15377.6|15377.1|15375.3|211
1651499090000|2022-05-02 13:44:50|15379.1|15377.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.6|30
1651499100000|2022-05-02 13:45:00|15377.4|15375.9|15378.1|15376.6|15378.1|15376.6|15376.1|15374.6|218
1651499110000|2022-05-02 13:45:10|15379.1|15377.6|15381.1|15379.6|15381.1|15379.6|15378.1|15376.6|316
1651499120000|2022-05-02 13:45:20|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|87
1651499130000|2022-05-02 13:45:30|15381.5|15380|15382.1|15380.6|15384.4|15382.6|15381.5|15380|179
1651499140000|2022-05-02 13:45:40|15383.1|15381.6|15383.1|15381.6|15383.4|15381.6|15382.1|15380.3|108
1651499150000|2022-05-02 13:45:50|15382.1|15380.6|15379.1|15377.6|15382.1|15380.6|15379.1|15377.6|49
1651499160000|2022-05-02 13:46:00|15379.4|15377.9|15379.1|15377.6|15379.4|15377.9|15378.1|15376.6|134
1651499170000|2022-05-02 13:46:10|15378.1|15376.6|15378.1|15376.6|15379.4|15377.6|15378.1|15376.6|118
1651499180000|2022-05-02 13:46:20|15379.1|15377.6|15380.1|15378.6|15380.1|15378.6|15379.1|15377.6|47
1651499190000|2022-05-02 13:46:30|15379.1|15377.6|15379.1|15377.6|15380.1|15378.6|15378.1|15376.6|222
1651499200000|2022-05-02 13:46:40|||||||||25
1651499210000|2022-05-02 13:46:50|15378.1|15376.6|15378.1|15376.6|15379.1|15377.6|15378.1|15376.3|75
1651499220000|2022-05-02 13:47:00|15379.1|15377.6|15377.1|15375.6|15379.1|15377.6|15377.1|15375.6|103
1651499230000|2022-05-02 13:47:10|15376.1|15374.6|15376.1|15374.6|15376.1|15374.6|15374.1|15372.6|154
1651499240000|2022-05-02 13:47:20|15375.1|15373.6|15376.1|15374.6|15376.1|15374.6|15374.1|15372.3|102
1651499250000|2022-05-02 13:47:30|15375.1|15373.6|15374.1|15372.6|15375.1|15374.6|15374.1|15372.6|91
1651499260000|2022-05-02 13:47:40|15375.1|15373.6|15373.1|15371.6|15375.1|15373.6|15373.1|15371.3|190
1651499270000|2022-05-02 13:47:50|15372.4|15370.9|15373.1|15371.6|15373.4|15371.6|15372.1|15370.6|232
1651499280000|2022-05-02 13:48:00|15372.1|15370.6|15373.1|15371.6|15373.1|15371.6|15372.1|15370.6|103
1651499290000|2022-05-02 13:48:10|15372.1|15370.6|15370.1|15368.6|15372.1|15370.6|15370.1|15368.6|200
1651499300000|2022-05-02 13:48:20|15371.1|15368.9|15372.1|15370.6|15372.1|15370.6|15370.1|15368.6|99
1651499310000|2022-05-02 13:48:30|15371.1|15369.6|15372.1|15370.6|15372.1|15370.6|15371.1|15369.6|87
1651499320000|2022-05-02 13:48:40|15371.1|15369.6|15370.1|15368.6|15371.1|15369.6|15370.1|15368.6|63
1651499330000|2022-05-02 13:48:50|15371.1|15369.6|15373.1|15371.6|15373.1|15371.6|15371.1|15369.6|135
1651499340000|2022-05-02 13:49:00|15373.7|15372.2|15373.1|15371.6|15375.1|15373.6|15373.1|15371.6|324
1651499350000|2022-05-02 13:49:10|15373.8|15372.3|15374.1|15372.6|15376.4|15374.6|15373.8|15372.3|563
1651499360000|2022-05-02 13:49:20|15373.1|15371.6|15374.1|15372.6|15374.4|15372.6|15372.1|15370.6|264
1651499370000|2022-05-02 13:49:30|15373.1|15371.6|15371.1|15369.6|15374.1|15372.6|15371.1|15369.6|210
1651499380000|2022-05-02 13:49:40|15372.1|15370.6|15370.1|15368.6|15372.1|15370.6|15370.1|15368.6|72
1651499390000|2022-05-02 13:49:50|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15370.1|15368.6|42
1651499400000|2022-05-02 13:50:00|15372.1|15370.6|15369.1|15367.6|15372.1|15370.6|15369.1|15367.6|145
1651499410000|2022-05-02 13:50:10|15370.1|15368.6|15369.1|15367.6|15370.1|15368.6|15369.1|15367.6|130
1651499420000|2022-05-02 13:50:20|15368.4|15366.9|15369.1|15367.6|15369.1|15367.6|15367.8|15366.3|127
1651499430000|2022-05-02 13:50:30|15367.8|15366.3|15369.1|15367.6|15369.1|15367.6|15367.8|15366.3|62
1651499440000|2022-05-02 13:50:40|15369.5|15368|15370.1|15368.6|15370.1|15368.6|15369.5|15367.6|136
1651499450000|2022-05-02 13:50:50|15369.1|15367.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|60
1651499460000|2022-05-02 13:51:00|15369.1|15367.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|303
1651499470000|2022-05-02 13:51:10|15369.1|15367.6|15369.7|15368.2|15369.7|15368.2|15369.1|15367.6|87
1651499480000|2022-05-02 13:51:20|15370.7|15367.9|15370.1|15368.6|15370.7|15368.9|15369.7|15367.9|56
1651499490000|2022-05-02 13:51:30|15369.1|15367.6|15366.8|15365.3|15369.1|15367.6|15365.8|15364.3|350
1651499500000|2022-05-02 13:51:40|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|23
1651499510000|2022-05-02 13:51:50|15366.8|15365|15367.8|15366.3|15367.8|15366.3|15366.5|15365|269
1651499520000|2022-05-02 13:52:00|15366.8|15365.3|15369.1|15367.6|15369.1|15367.6|15366.8|15365.3|125
1651499530000|2022-05-02 13:52:10|15370.1|15368.6|15371.1|15369.6|15371.1|15369.6|15370.1|15368.6|77
1651499540000|2022-05-02 13:52:20|15372.1|15370.6|15374.1|15372.6|15374.1|15372.6|15372.1|15370.6|92
1651499550000|2022-05-02 13:52:30|15375.1|15373.6|15373.1|15371.6|15375.1|15373.6|15373.1|15371.6|223
1651499560000|2022-05-02 13:52:40|15374.1|15372.6|15374.1|15372.6|15374.1|15372.6|15373.1|15371.6|40
1651499570000|2022-05-02 13:52:50|||||||||14
1651499580000|2022-05-02 13:53:00|15373.1|15371.6|15373.1|15370.6|15373.1|15371.6|15372.1|15370.6|58
1651499590000|2022-05-02 13:53:10|15372.1|15369.6|15372.1|15370.6|15372.1|15370.6|15372.1|15369.6|19
1651499600000|2022-05-02 13:53:20|15371.1|15369.6|15372.1|15369.6|15372.1|15370.6|15371.1|15369.6|34
1651499610000|2022-05-02 13:53:30|15371.1|15370.6|15372.1|15370.6|15372.1|15370.6|15371.1|15369.6|65
1651499620000|2022-05-02 13:53:40|15371.1|15369.6|15372.1|15370.6|15372.1|15370.6|15371.1|15369.6|46
1651499630000|2022-05-02 13:53:50|15371.1|15369.6|15373.1|15371.6|15373.1|15371.6|15371.1|15369.6|143
1651499640000|2022-05-02 13:54:00|15372.8|15371.3|15373.1|15371.6|15373.1|15371.6|15372.1|15370.3|47
1651499650000|2022-05-02 13:54:10|15372.4|15370.6|15370.1|15368.6|15372.4|15370.9|15369.1|15367.6|100
1651499660000|2022-05-02 13:54:20|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15369.1|15367.6|201
1651499670000|2022-05-02 13:54:30|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|51
1651499680000|2022-05-02 13:54:40|15370.5|15369|15369.1|15367.6|15370.5|15369|15369.1|15367.6|152
1651499690000|2022-05-02 13:54:50|15367.8|15366.3|15369.1|15367.6|15369.1|15367.6|15367.8|15366.3|54
1651499700000|2022-05-02 13:55:00|15367.8|15366.6|15366.8|15365.3|15369.1|15367.6|15366.8|15365.3|175
1651499710000|2022-05-02 13:55:10|15367.8|15366.3|15367.8|15366.3|15367.8|15366.3|15367.8|15366.3|22
1651499720000|2022-05-02 13:55:20|15368.8|15367.3|15367.8|15366.3|15369.1|15367.6|15367.8|15366|61
1651499730000|2022-05-02 13:55:30|15369.1|15366.6|15372.1|15369.6|15372.1|15370.6|15367.8|15366.3|286
1651499740000|2022-05-02 13:55:40|15372.4|15370.6|15370.1|15368.6|15372.4|15370.6|15370.1|15368.6|43
1651499750000|2022-05-02 13:55:50|15371.1|15369.6|15369.1|15367.6|15371.1|15369.6|15369.1|15367.6|43
1651499760000|2022-05-02 13:56:00|15369.5|15368|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|48
1651499770000|2022-05-02 13:56:10|15369.7|15368.2|15370.1|15368.6|15370.1|15368.6|15369.1|15367.3|42
1651499780000|2022-05-02 13:56:20|15369.1|15367.6|15369.1|15367.6|15370.1|15368.6|15369.1|15367.6|125
1651499790000|2022-05-02 13:56:30|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|15370.1|15368.6|20
1651499800000|2022-05-02 13:56:40|15370.8|15369.3|15371.1|15369.6|15372.1|15370.6|15370.1|15368.6|203
1651499810000|2022-05-02 13:56:50|15370.4|15368.6|15372.1|15369.6|15373.1|15370.6|15370.1|15368.6|48
1651499820000|2022-05-02 13:57:00|15372.4|15369.9|15371.1|15369.6|15372.4|15370.6|15371.1|15369.3|26
1651499830000|2022-05-02 13:57:10|15372.1|15370.6|15371.1|15369.6|15372.1|15370.6|15371.1|15369.6|25
1651499840000|2022-05-02 13:57:20|15370.8|15369.3|15372.8|15371.3|15372.8|15371.3|15370.8|15369.3|90
1651499850000|2022-05-02 13:57:30|15371.8|15370.3|15371.8|15370.3|15372.8|15370.3|15371.8|15370.3|76
1651499860000|2022-05-02 13:57:40|15372.8|15371|15373.8|15372.3|15373.8|15372.3|15371.8|15370|186
1651499870000|2022-05-02 13:57:50|15374.8|15373.3|15375.8|15374.3|15375.8|15374.3|15374.8|15373.3|97
1651499880000|2022-05-02 13:58:00|15376.8|15375.3|15375.8|15374.3|15376.8|15375.3|15375.8|15374.3|173
1651499890000|2022-05-02 13:58:10|15374.8|15373.3|15374.8|15373.3|15374.8|15373.3|15374.8|15373.3|7
1651499900000|2022-05-02 13:58:20|15375.8|15374.3|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|95
1651499910000|2022-05-02 13:58:30|15377.5|15375|15377.8|15376.3|15378.8|15377.3|15376.8|15375|126
1651499920000|2022-05-02 13:58:40|15378.2|15376.7|15377.8|15376.3|15378.8|15377.3|15377.8|15376.3|135
1651499930000|2022-05-02 13:58:50|15378.8|15376.6|15377.8|15376.3|15379.1|15377|15377.8|15376|25
1651499940000|2022-05-02 13:59:00|15376.8|15375.3|15376.2|15374.7|15376.8|15375.3|15376.2|15374.7|34
1651499950000|2022-05-02 13:59:10|15375.8|15374.3|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|125
1651499960000|2022-05-02 13:59:20|15377.8|15376.3|15377.8|15375.3|15377.8|15376.3|15377.8|15375.3|6
1651499970000|2022-05-02 13:59:30|15377.2|15375.7|15376.8|15375.3|15378.1|15376.3|15375.8|15374.3|76
1651499980000|2022-05-02 13:59:40|15375.8|15374.3|15375.8|15374.3|15375.8|15375.3|15375.8|15374.3|16
1651499990000|2022-05-02 13:59:50|15375.1|15373.3|15375.8|15374.3|15375.8|15374.3|15375.1|15373.3|9
1651500000000|2022-05-02 14:00:00|15378.6|15377.1|15385.4|15382.9|15386.4|15383.9|15376.8|15374.3|453
1651500010000|2022-05-02 14:00:10|15386.4|15384.9|15383.4|15381.9|15388.4|15385.9|15383.4|15381.9|273
1651500020000|2022-05-02 14:00:20|15383.1|15380.9|15382.4|15380.9|15383.4|15381.9|15381.4|15379.9|83
1651500030000|2022-05-02 14:00:30|15381.4|15379.9|15384.4|15382.9|15384.4|15382.9|15381.4|15379.9|235
1651500040000|2022-05-02 14:00:40|15384.7|15382.2|15381.4|15379.9|15384.7|15382.2|15380.4|15378.6|206
1651500050000|2022-05-02 14:00:50|15380.7|15378.9|15377.8|15375.3|15380.7|15379.2|15377.8|15375.3|46
1651500060000|2022-05-02 14:01:00|15376.8|15376.3|15377.8|15376.3|15378.8|15376.3|15374.8|15373.3|105
1651500070000|2022-05-02 14:01:10|15376.8|15375.3|15383.1|15380.6|15383.1|15380.6|15376.8|15375.3|629
1651500080000|2022-05-02 14:01:20|15382.8|15381.3|15383.1|15381.6|15383.1|15381.6|15382.1|15380.3|114
1651500090000|2022-05-02 14:01:30|15384.1|15380.6|15385.1|15383.6|15386.1|15384.2|15384.1|15380.6|129
1651500100000|2022-05-02 14:01:40|15384.1|15382.6|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|36
1651500110000|2022-05-02 14:01:50|15386.1|15384.6|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|35
1651500120000|2022-05-02 14:02:00|15385.4|15383.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|31
1651500130000|2022-05-02 14:02:10|15386.8|15384.3|15387.1|15384.6|15388.1|15386.6|15386.1|15384.3|100
1651500140000|2022-05-02 14:02:20|15386.4|15384.9|15385.1|15383.6|15386.8|15384.9|15385.1|15383.6|130
1651500150000|2022-05-02 14:02:30|15386.1|15384.6|15384.8|15383.3|15386.1|15384.6|15384.1|15382.6|36
1651500160000|2022-05-02 14:02:40|15385.1|15383.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|16
1651500170000|2022-05-02 14:02:50|15386.5|15385|15384.1|15382.6|15387.4|15385|15384.1|15382.6|57
1651500180000|2022-05-02 14:03:00|15383.1|15381.6|15383.1|15381.6|15384.4|15382.6|15382.1|15380.6|186
1651500190000|2022-05-02 14:03:10|15384.1|15382.6|15384.1|15382.6|15385.4|15383.6|15383.1|15381.6|38
1651500200000|2022-05-02 14:03:20|15384.8|15382.3|15383.1|15381.6|15385.1|15383.6|15382.1|15380.6|61
1651500210000|2022-05-02 14:03:30|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15380.1|15378.6|114
1651500220000|2022-05-02 14:03:40|15381.8|15380.3|15382.1|15380.6|15382.1|15380.6|15381.8|15379.6|82
1651500230000|2022-05-02 14:03:50|15383.1|15381.6|15385.1|15383.6|15385.1|15383.6|15383.1|15381.6|73
1651500240000|2022-05-02 14:04:00|15385.4|15382.9|15383.1|15381.6|15385.4|15382.9|15383.1|15381.6|35
1651500250000|2022-05-02 14:04:10|15383.5|15382|15384.1|15382.6|15385.4|15383.6|15383.5|15382|21
1651500260000|2022-05-02 14:04:20|15385.1|15383.6|15387.1|15385.6|15387.1|15385.6|15385.1|15383.6|83
1651500270000|2022-05-02 14:04:30|15386.7|15384.6|15386.1|15384.6|15386.7|15385.6|15385.1|15383.6|51
1651500280000|2022-05-02 14:04:40|15387.1|15385.6|15389.1|15387.6|15389.1|15387.6|15386.1|15384.6|57
1651500290000|2022-05-02 14:04:50|15390.1|15388.6|15389.1|15387.6|15390.1|15388.6|15388.1|15386.6|164
1651500300000|2022-05-02 14:05:00|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|15386.1|15384.6|91
1651500310000|2022-05-02 14:05:10|15387.1|15385.6|15390.1|15388.6|15391.1|15389.6|15387.1|15385.6|291
1651500320000|2022-05-02 14:05:20|15391.1|15389|15391.1|15389.6|15392.1|15390.6|15390.1|15388.6|151
1651500330000|2022-05-02 14:05:30|15390.1|15388.6|15392.1|15390.6|15393.1|15391.6|15390.1|15388.6|76
1651500340000|2022-05-02 14:05:40|15391.1|15389.6|15392.1|15390.6|15392.1|15390.6|15391.1|15388.6|100
1651500350000|2022-05-02 14:05:50|15391.4|15389.6|15392.1|15390.6|15392.1|15390.6|15390.1|15388.6|95
1651500360000|2022-05-02 14:06:00|15393.1|15391.6|15392.1|15390.6|15393.1|15391.6|15390.1|15388.6|87
1651500370000|2022-05-02 14:06:10|15393.1|15391.6|15392.1|15390.6|15394.1|15392.6|15392.1|15390.6|259
1651500380000|2022-05-02 14:06:20|15393.1|15391.6|15393.4|15391.9|15393.4|15391.9|15392.4|15390.6|92
1651500390000|2022-05-02 14:06:30|15394.4|15392.9|15394.4|15392.9|15394.7|15392.9|15394.4|15392.2|82
1651500400000|2022-05-02 14:06:40|15395|15393.5|15394.4|15392.9|15396|15394.5|15394.4|15392.9|45
1651500410000|2022-05-02 14:06:50|15394.7|15393.2|15395.4|15393.9|15395.4|15393.9|15394.4|15392.9|37
1651500420000|2022-05-02 14:07:00|15394.4|15392.9|15395.4|15393.9|15395.4|15393.9|15393.4|15391.9|220
1651500430000|2022-05-02 14:07:10|15396.7|15395.2|15394.4|15392.9|15396.7|15395.2|15393.4|15391.9|339
1651500440000|2022-05-02 14:07:20|15395.4|15393.9|15394.4|15392.9|15395.4|15393.9|15394.4|15392.9|37
1651500450000|2022-05-02 14:07:30|15393.4|15391.9|15392.4|15390.9|15394.4|15392.9|15391.4|15389.9|432
1651500460000|2022-05-02 14:07:40|15392.1|15389.9|15393.4|15391.9|15393.4|15391.9|15391.4|15389.6|107
1651500470000|2022-05-02 14:07:50|15394.4|15392.9|15395.4|15393.9|15396|15394.5|15394.4|15392.9|120
1651500480000|2022-05-02 14:08:00|15394.4|15392.9|15393.4|15390.9|15394.4|15392.9|15392.4|15390.2|176
1651500490000|2022-05-02 14:08:10|15392.7|15391.2|15389.4|15387.9|15393.4|15391.2|15389.4|15387.9|178
1651500500000|2022-05-02 14:08:20|15390.4|15388.9|15389.4|15387.9|15390.7|15388.9|15389.4|15387.9|62
1651500510000|2022-05-02 14:08:30|15390.4|15388.9|15391.4|15389.9|15391.4|15389.9|15390.4|15388.9|128
1651500520000|2022-05-02 14:08:40|15392.4|15390.9|15392.4|15390.9|15392.4|15390.9|15391.4|15389.6|54
1651500530000|2022-05-02 14:08:50|15393.4|15391.9|15394.4|15392.9|15394.4|15392.9|15393.1|15390.6|28
1651500540000|2022-05-02 14:09:00|15395.4|15393.9|15396|15394.5|15396.7|15395.2|15395.4|15393.9|126
1651500550000|2022-05-02 14:09:10|15395.4|15393.9|15396.7|15395.2|15397|15395.5|15394.4|15392.9|42
1651500560000|2022-05-02 14:09:20|15397.4|15394.9|15396.7|15395.2|15399|15397.2|15396.7|15394.9|151
1651500570000|2022-05-02 14:09:30|15395.4|15393.9|15396.7|15395.2|15397.7|15396.2|15395.4|15393.9|63
1651500580000|2022-05-02 14:09:40|15395.7|15394.2|15395.4|15393.9|15396.7|15395.2|15395.4|15393.9|26
1651500590000|2022-05-02 14:09:50|15396.7|15395.2|15395.4|15393.9|15397|15395.2|15395.4|15393.6|166
1651500600000|2022-05-02 14:10:00|15394.4|15391.9|15394.4|15392.9|15394.4|15392.9|15393.4|15391.9|96
1651500610000|2022-05-02 14:10:10|15395.4|15393.9|15394.4|15392.9|15395.4|15393.9|15394.4|15392.6|111
1651500620000|2022-05-02 14:10:20|15395.4|15393.9|15394.4|15392.9|15395.4|15393.9|15393.4|15391.6|87
1651500630000|2022-05-02 14:10:30|15393.4|15391.9|15395.4|15393.9|15397|15395.5|15393.4|15391.9|208
1651500640000|2022-05-02 14:10:40|15394.4|15392.9|15392.4|15390.9|15395.7|15393.9|15392.4|15390.9|262
1651500650000|2022-05-02 14:10:50|15393.4|15391.9|15392.4|15390.9|15393.4|15391.9|15392.4|15390.9|56
1651500660000|2022-05-02 14:11:00|15393.4|15391.9|15391.4|15389.9|15394.4|15392.9|15391.4|15389.9|173
1651500670000|2022-05-02 14:11:10|15392.4|15390.9|15391.4|15389.9|15392.4|15390.9|15391.4|15389.6|142
1651500680000|2022-05-02 14:11:20|15390.4|15388.9|15389.4|15386.9|15390.4|15388.9|15388.4|15386.9|67
1651500690000|2022-05-02 14:11:30|15388.7|15387.2|15389.4|15386.9|15389.4|15387.6|15387.8|15385.9|145
1651500700000|2022-05-02 14:11:40|15389.7|15387.9|15389.4|15387.9|15389.7|15387.9|15389.4|15386.9|34
1651500710000|2022-05-02 14:11:50|15390.4|15388.9|15389.4|15387.9|15390.4|15388.9|15389.4|15387.9|103
1651500720000|2022-05-02 14:12:00|15388.4|15386.9|15388.4|15385.9|15389.4|15387.9|15387.8|15385.6|134
1651500730000|2022-05-02 14:12:10|15387.7|15386.2|15388.4|15386.9|15388.7|15386.9|15387.4|15385.6|136
1651500740000|2022-05-02 14:12:20|15389.4|15387.9|15389.4|15387.9|15389.4|15387.9|15389.4|15387.9|64
1651500750000|2022-05-02 14:12:30||15386.9||15387.9||15387.9||15386.9|11
1651500760000|2022-05-02 14:12:40|15388.4|15386.9|15390.4|15388.9|15390.4|15388.9|15388.4|15386.9|86
1651500770000|2022-05-02 14:12:50|15389.4|15387.9|15390.4|15388.9|15390.4|15388.9|15389.4|15387.9|39
1651500780000|2022-05-02 14:13:00|15389.4|15387.9|15387.4|15385.9|15390.4|15388.9|15387.4|15385.9|102
1651500790000|2022-05-02 14:13:10|15386.4|15384.9|15389.4|15387.9|15389.4|15387.9|15386.4|15384.9|19
1651500800000|2022-05-02 14:13:20|15390.4|15388.9|15392.4|15390.9|15392.4|15390.9|15390.4|15388.9|48
1651500810000|2022-05-02 14:13:30|15393.4|15390.6|15392.4|15390.9|15393.4|15391.9|15392.1|15390.6|69
1651500820000|2022-05-02 14:13:40|15393.1|15390.6|15391.4|15389.9|15393.4|15391.4|15391.4|15389.9|24
1651500830000|2022-05-02 14:13:50|15392|15390.5|15391.4|15389.9|15392.1|15390.5|15390.4|15388.9|78
1651500840000|2022-05-02 14:14:00|15392.4|15390.9|15390.4|15388.9|15392.4|15390.9|15390.4|15388.9|227
1651500850000|2022-05-02 14:14:10|15389.4|15387.9|15391.4|15389.9|15391.4|15389.9|15389.4|15387.9|507
1651500860000|2022-05-02 14:14:20|15390.4|15388.9|15390.4|15388.9|15390.4|15388.9|15390.4|15388.9|42
1651500870000|2022-05-02 14:14:30|15389.4|15387.9|15389.4|15387.9|15390.4|15388.9|15389.4|15387.6|80
1651500880000|2022-05-02 14:14:40|15390.4|15388.9|15390.4|15388.9|15390.7|15388.9|15389.4|15387.9|35
1651500890000|2022-05-02 14:14:50|15389.4|15387.9|15390.4|15388.9|15390.4|15388.9|15389.4|15387.9|19
1651500900000|2022-05-02 14:15:00|15389.4|15387.9|15389.4|15387.9|15390.4|15388.9|15389.4|15387.9|82
1651500910000|2022-05-02 14:15:10|15390.4|15388.9|15390.4|15388.9|15391.7|15389.9|15390.4|15388.9|65
1651500920000|2022-05-02 14:15:20|15391.4|15389.9|15388.4|15385.9|15391.4|15389.9|15387.4|15385.9|92
1651500930000|2022-05-02 14:15:30|15388.1|15386.6|15387.1|15385.6|15388.4|15386.9|15387.1|15385.6|62
1651500940000|2022-05-02 14:15:40|15388.1|15385.3|15387.1|15385.6|15388.1|15385.6|15387.1|15385.3|64
1651500950000|2022-05-02 14:15:50|15387.4|15385.9|15387.1|15385.6|15388.1|15386.6|15387.1|15385.6|213
1651500960000|2022-05-02 14:16:00|15386.1|15384.6|15388.1|15386.6|15388.1|15386.6|15386.1|15384.6|129
1651500970000|2022-05-02 14:16:10|15389.1|15387.6|15387.1|15385.6|15389.1|15387.6|15387.1|15385.6|108
1651500980000|2022-05-02 14:16:20|15386.1|15384.6|15387.1|15385.6|15387.1|15385.6|15386.1|15384.6|65
1651500990000|2022-05-02 14:16:30|15387.8|15385.3|15387.1|15385.6|15388.1|15386.6|15387.1|15385.3|110
1651501000000|2022-05-02 14:16:40|15388.1|15386.6|15390.1|15388.6|15390.1|15388.6|15387.1|15385.6|186
1651501010000|2022-05-02 14:16:50|||||||||31
1651501020000|2022-05-02 14:17:00|15389.7|15388.2|15390.1|15388.6|15390.4|15388.6|15389.1|15387.6|123
1651501030000|2022-05-02 14:17:10|15391.4|15388.9|15393.1|15391.6|15393.1|15391.6|15390.8|15388.3|276
1651501040000|2022-05-02 14:17:20|15392.1|15390.6|15392.1|15390.6|15393.1|15390.6|15391.1|15389.6|30
1651501050000|2022-05-02 14:17:30|15391.1|15389.6|15392.1|15389.6|15392.1|15389.6|15391.1|15389.6|133
1651501060000|2022-05-02 14:17:40|15391.1|15389.3|15390.1|15388.6|15391.8|15389.6|15390.1|15388.6|276
1651501070000|2022-05-02 14:17:50|15391.1|15389.6|15393.1|15391.6|15393.1|15391.6|15391.1|15389.6|157
1651501080000|2022-05-02 14:18:00|15393.7|15392.2|15393.1|15391.6|15393.7|15392.2|15393.1|15391.6|69
1651501090000|2022-05-02 14:18:10|15394.1|15392.6|15396.4|15394.9|15396.4|15394.9|15394.1|15392.6|101
1651501100000|2022-05-02 14:18:20|15395.1|15393.6|15394.1|15392.6|15395.1|15393.6|15394.1|15392.6|51
1651501110000|2022-05-02 14:18:30|15394.4|15392.9|15393.4|15391.9|15394.4|15392.9|15393.4|15391.9|37
1651501120000|2022-05-02 14:18:40|15394.4|15392.9|15394.4|15392.9|15394.7|15392.9|15393.4|15391.9|102
1651501130000|2022-05-02 14:18:50|15395.4|15393.9|15396.7|15395.2|15396.7|15395.2|15395.4|15393.9|91
1651501140000|2022-05-02 14:19:00|15395.7|15394.2|15394.4|15392.9|15396.7|15395.2|15394.4|15392.9|119
1651501150000|2022-05-02 14:19:10|15393.4|15391.9|15392.4|15390.9|15393.4|15391.9|15392.4|15390.9|181
1651501160000|2022-05-02 14:19:20|15391.4|15389.9|15391.4|15389.9|15392.4|15389.9|15390.4|15388.9|128
1651501170000|2022-05-02 14:19:30|15392.4|15390.9|15391.4|15389.9|15392.4|15390.9|15391.4|15389.9|16
1651501180000|2022-05-02 14:19:40|15391.7|15389.2|15391.4|15389.9|15391.7|15389.9|15391.4|15389.2|27
1651501190000|2022-05-02 14:19:50|15391|15389.5|15391.4|15389.9|15391.4|15389.9|15390.9|15388.9|113
1651501200000|2022-05-02 14:20:00|15392.4|15390.9|15391.4|15389.9|15392.4|15390.9|15390.4|15388.9|169
1651501210000|2022-05-02 14:20:10|15391.8|15390.3|15392.4|15390.9|15392.4|15390.9|15391.4|15389.9|93
1651501220000|2022-05-02 14:20:20|15393.4|15391.9|15393.4|15391.9|15394.4|15392.9|15393.4|15391.9|117
1651501230000|2022-05-02 14:20:30|15393.8|15392.3|15394.4|15392.9|15394.4|15392.9|15393.8|15392.3|27
1651501240000|2022-05-02 14:20:40|15395.4|15393.9|15394.4|15392.9|15395.4|15393.9|15394.4|15392.9|154
1651501250000|2022-05-02 14:20:50|15393.4|15391.9|15394.4|15392.9|15394.7|15392.9|15393.4|15391.9|173
1651501260000|2022-05-02 14:21:00|15395.4|15393.9|15396.7|15395.2|15397|15395.5|15394.4|15392.9|259
1651501270000|2022-05-02 14:21:10|15395.7|15394.2|15396.7|15395.2|15397|15395.2|15395.4|15393.9|107
1651501280000|2022-05-02 14:21:20|15397.7|15396.2|15397.7|15396.2|15397.7|15396.2|15396.7|15395.2|163
1651501290000|2022-05-02 14:21:30|15396.7|15395.2|15397.7|15396.2|15397.7|15396.2|15396.7|15395.2|43
1651501300000|2022-05-02 14:21:40|15396.7|15395.2|15396.7|15395.2|15396.7|15395.2|15395.4|15393.9|94
1651501310000|2022-05-02 14:21:50|15397.7|15396.2|15399.7|15398.2|15399.7|15398.2|15397.7|15396.2|145
1651501320000|2022-05-02 14:22:00|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|15398.7|15397.2|35
1651501330000|2022-05-02 14:22:10|15399.7||15398.7||15399.7||15398.7||10
1651501340000|2022-05-02 14:22:20|15399.7|15398.2|15398.7|15397.2|15399.7|15398.2|15398.7|15396.9|141
1651501350000|2022-05-02 14:22:30|15399.7|15398.2|15398.7|15397.2|15399.7|15398.2|15398.7|15397.2|60
1651501360000|2022-05-02 14:22:40|15397.7|15396.2|15396.7|15395.2|15397.7|15396.2|15396.7|15395.2|471
1651501370000|2022-05-02 14:22:50|15395.4|15393.9|15393.4|15391.9|15395.4|15393.9|15393.4|15391.9|80
1651501380000|2022-05-02 14:23:00|15392.4|15390.9|15393.4|15391.9|15393.4|15391.9|15392.4|15390.9|225
1651501390000|2022-05-02 14:23:10|15394.4|15392.9|15393.4|15391.9|15394.4|15392.9|15393.4|15391.9|56
1651501400000|2022-05-02 14:23:20|15392.4|15390.9|15391.4|15389.9|15393.4|15391.9|15391.4|15389.9|64
1651501410000|2022-05-02 14:23:30|15390.7|15389.2|15390.4|15388.9|15390.7|15389.2|15390.4|15388.9|47
1651501420000|2022-05-02 14:23:40|15390.7|15388.2|15390.4|15388.9|15390.7|15388.9|15389.4|15387.9|103
1651501430000|2022-05-02 14:23:50|15389.4|15387.9|15390.4|15388.9|15390.7|15388.9|15389.4|15387.9|103
1651501440000|2022-05-02 14:24:00|15390|15388.5|15388.4|15386.9|15390|15388.5|15388.4|15386.9|167
1651501450000|2022-05-02 14:24:10|15389|15387.5|15388.4|15386.9|15389.4|15387.9|15388.1|15385.9|124
1651501460000|2022-05-02 14:24:20|15388.8|15387.3|15385.4|15383.9|15389.4|15387.9|15385.4|15383.9|92
1651501470000|2022-05-02 14:24:30|15385.8|15384.3|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|141
1651501480000|2022-05-02 14:24:40|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|132
1651501490000|2022-05-02 14:24:50|15385.7|15384.2|15386.4|15384.9|15386.4|15384.9|15385.4|15383.6|38
1651501500000|2022-05-02 14:25:00|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|181
1651501510000|2022-05-02 14:25:10|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15385.4|15383.9|103
1651501520000|2022-05-02 14:25:20|15386.7|15384.2|15386.4|15384.9|15387.4|15385.9|15386.4|15383.9|86
1651501530000|2022-05-02 14:25:30|15385.4|15383.9|15385.4|15383.9|15386.4|15384.9|15385.4|15383.9|184
1651501540000|2022-05-02 14:25:40|15384.4|15382.9|15386.4|15384.9|15386.4|15384.9|15384.4|15382.9|75
1651501550000|2022-05-02 14:25:50|15385.4|15383.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|55
1651501560000|2022-05-02 14:26:00|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|49
1651501570000|2022-05-02 14:26:10|15386.4|15384.9|15385.4|15383.9|15386.4|15384.9|15384.4|15382.9|104
1651501580000|2022-05-02 14:26:20|15384.4|15382.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|50
1651501590000|2022-05-02 14:26:30|15383.7|15382.2|15384.4|15382.9|15384.4|15382.9|15383.4|15381.9|60
1651501600000|2022-05-02 14:26:40|15384.8|15383.3|15384.4|15382.9|15385.7|15383.9|15384.4|15382.9|171
1651501610000|2022-05-02 14:26:50|15385.4|15383.9|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|86
1651501620000|2022-05-02 14:27:00|15385.4|15383.9|15384.4|15382.9|15385.4|15383.9|15383.4|15381.9|233
1651501630000|2022-05-02 14:27:10|15385.4|15383.9|15386.4|15384.9|15386.4|15384.9|15384.4|15382.9|435
1651501640000|2022-05-02 14:27:20|||||||||39
1651501650000|2022-05-02 14:27:30|15387.4|15385.9|15386.4|15384.9|15388.4|15386.9|15386.4|15384.9|99
1651501660000|2022-05-02 14:27:40|15387.4|15383.9|15387.4|15385.9|15387.4|15385.9|15385.4|15383.9|39
1651501670000|2022-05-02 14:27:50|15388.4|15386.9|15387.4|15385.9|15388.4|15386.9|15387.4|15385.9|131
1651501680000|2022-05-02 14:28:00|15386.4|15384.9|15386.4|15384.9|15387.4|15385.9|15386.4|15384.9|87
1651501690000|2022-05-02 14:28:10|15385.4|15383.9|15385.4|15383.9|15385.4|15383.9|15384.4|15382.9|84
1651501700000|2022-05-02 14:28:20|15385|15383.5|15384.4|15382.9|15385.4|15383.9|15384.4|15382.9|44
1651501710000|2022-05-02 14:28:30|15385.4|15383.9|15381.4|15379.9|15385.4|15383.9|15381.4|15379.9|131
1651501720000|2022-05-02 14:28:40|15380.4|15378.9|15381.4|15379.9|15382.4|15380.9|15380.4|15378.9|188
1651501730000|2022-05-02 14:28:50|15382.4|15380.9|15383.4|15381.9|15383.4|15381.9|15382.4|15380.9|94
1651501740000|2022-05-02 14:29:00|15383.8|15382.3|15383.4|15381.9|15384.7|15382.9|15383.4|15381.9|40
1651501750000|2022-05-02 14:29:10|15382.4|15380.9|15380.4|15378.9|15382.4|15380.9|15380.4|15378.9|115
1651501760000|2022-05-02 14:29:20|15380|15378.5|15381.1|15379.6|15381.1|15379.6|15378.8|15377.3|133
1651501770000|2022-05-02 14:29:30|15380.8|15378.6|15378.8|15377.3|15381.1|15379.6|15378.8|15377.3|53
1651501780000|2022-05-02 14:29:40|||||||||59
1651501790000|2022-05-02 14:29:50|15377.8|15376.3|15377.8|15376.3|15378.8|15377.3|15377.8|15375.3|155
1651501800000|2022-05-02 14:30:00|15376.8|15375.3|15377.8|15376.3|15378.8|15376.3|15376.8|15375.3|54
1651501810000|2022-05-02 14:30:10|15378.2|15376.7|15378.8|15377.3|15381.1|15379.6|15378.2|15376.3|142
1651501820000|2022-05-02 14:30:20|15380.1|15378.6|15378.8|15377.3|15380.1|15378.6|15377.8|15376.3|93
1651501830000|2022-05-02 14:30:30|15379.2|15377.7|15381.1|15379.6|15381.1|15379.6|15379.2|15377.7|60
1651501840000|2022-05-02 14:30:40|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|38
1651501850000|2022-05-02 14:30:50|15382.4|15379.9|15380.1|15378.6|15382.4|15379.9|15380.1|15378.6|48
1651501860000|2022-05-02 14:31:00|15381.1|15379.6|15381.1|15379.6|15382.1|15380.6|15380.1|15378.6|30
1651501870000|2022-05-02 14:31:10|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15378.8|15377.3|94
1651501880000|2022-05-02 14:31:20|15382.1|15379.3|15381.1|15379.6|15382.1|15379.9|15381.1|15379.3|43
1651501890000|2022-05-02 14:31:30|15381.4|15379.9|15381.1|15379.6|15381.4|15379.9|15381.1|15379.6|13
1651501900000|2022-05-02 14:31:40|15382.1|15378.6|15382.1|15380.6|15382.1|15380.6|15381.1|15378.6|30
1651501910000|2022-05-02 14:31:50|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|15
1651501920000|2022-05-02 14:32:00|15383.1|15381.6|15381.1|15378.6|15383.1|15381.6|15381.1|15378.6|123
1651501930000|2022-05-02 14:32:10|15380.8|15379.3|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|47
1651501940000|2022-05-02 14:32:20|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|52
1651501950000|2022-05-02 14:32:30|15380.1|15378.6|15381.1|15379.6|15382.1|15380.6|15380.1|15378.6|344
1651501960000|2022-05-02 14:32:40|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|15380.1|15378.6|20
1651501970000|2022-05-02 14:32:50|15381.1|15379.6|15381.1|15379.6|15382.1|15380.6|15380.1|15378.6|112
1651501980000|2022-05-02 14:33:00|15382.1|15380.6|15383.1|15380.6|15383.1|15381.6|15381.1|15379.6|120
1651501990000|2022-05-02 14:33:10|15382.8|15381.6|15384.1|15382.6|15385.1|15383.6|15382.8|15380.6|131
1651502000000|2022-05-02 14:33:20|15385.1|15381.6|15385.1|15383.6|15385.1|15383.6|15383.1|15381.6|65
1651502010000|2022-05-02 14:33:30|15384.1|15382.6|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|36
1651502020000|2022-05-02 14:33:40|15385.4|15383.9|15385.1|15383.6|15385.4|15383.9|15384.1|15382.6|258
1651502030000|2022-05-02 14:33:50|15386.1|15384.6|15385.1|15383.6|15386.1|15384.6|15385.1|15383.6|29
1651502040000|2022-05-02 14:34:00|15384.1|15382.6|15385.1|15382.6|15385.4|15383.6|15384.1|15382.6|54
1651502050000|2022-05-02 14:34:10|15384.8|15383.3|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|29
1651502060000|2022-05-02 14:34:20|15386.1|15383.9|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|42
1651502070000|2022-05-02 14:34:30|15386.8|15384.3|15387.1|15385.6|15388.4|15386.6|15386.1|15384.3|95
1651502080000|2022-05-02 14:34:40|15388.1|15384.6|15387.1|15385.6|15388.1|15386.6|15387.1|15384.6|33
1651502090000|2022-05-02 14:34:50|15388.1|15386.6|15389.1|15387.6|15389.1|15387.6|15387.1|15385.6|213
1651502100000|2022-05-02 14:35:00|15390.1|15388.6|15390.1|15387.6|15390.4|15388.6|15390.1|15387.6|95
1651502110000|2022-05-02 14:35:10|15391.1|15388.6|15392.1|15390.6|15392.1|15390.6|15390.1|15387.6|106
1651502120000|2022-05-02 14:35:20|15391.1|15389.6|15392.1|15390.6|15392.1|15390.6|15391.1|15389.6|129
1651502130000|2022-05-02 14:35:30|15392.4|15390.9|15394.1|15392.6|15394.1|15392.6|15392.4|15390.9|152
1651502140000|2022-05-02 14:35:40|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|23
1651502150000|2022-05-02 14:35:50|15394.1|15392.6|15392.1|15390.6|15394.1|15392.6|15392.1|15390.6|106
1651502160000|2022-05-02 14:36:00|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|15392.1|15390.6|64
1651502170000|2022-05-02 14:36:10|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|18
1651502180000|2022-05-02 14:36:20|15391.7|15390.2|15391.1|15389.6|15392.1|15390.6|15391.1|15389.6|55
1651502190000|2022-05-02 14:36:30|15392.1|15390.6|15392.1|15390.6|15393.1|15390.9|15392.1|15389.9|37
1651502200000|2022-05-02 14:36:40|15391.1|15389.6|15392.8|15390.3|15393.1|15391.6|15391.1|15389.3|201
1651502210000|2022-05-02 14:36:50|15392.1|15390.6|15392.1|15390.6|15393.1|15391.6|15392.1|15390.3|52
1651502220000|2022-05-02 14:37:00|15393.1|15391.6|15394.1|15392.6|15394.1|15392.6|15392.8|15390.6|125
1651502230000|2022-05-02 14:37:10|15395.1|15393.6|15394.1|15392.6|15395.1|15393.6|15394.1|15392.6|148
1651502240000|2022-05-02 14:37:20|15393.1|15391.6|15392.1|15390.6|15394.1|15392.6|15392.1|15390.6|263
1651502250000|2022-05-02 14:37:30|15393.1|15391.6|15391.1|15389.6|15393.1|15391.6|15391.1|15389.6|43
1651502260000|2022-05-02 14:37:40|15392.1|15390.6|15393.1|15390.6|15393.1|15391.6|15391.7|15390.2|48
1651502270000|2022-05-02 14:37:50|15392.4|15390.9|15393.1|15391.6|15394.1|15392.6|15392.1|15390.6|60
1651502280000|2022-05-02 14:38:00|15392.7|15391.2|15391.1|15389.6|15392.7|15391.2|15391.1|15389.6|203
1651502290000|2022-05-02 14:38:10|15392.1|15390.6|15392.1|15389.6|15392.4|15390.6|15391.1|15389.6|30
1651502300000|2022-05-02 14:38:20|15391.8|15390.6|15392.1|15390.6|15392.1|15390.6|15391.8|15389.6|24
1651502310000|2022-05-02 14:38:30|15391.1|15389.6|15392.1|15390.6|15393.1|15391.6|15391.1|15389.6|80
1651502320000|2022-05-02 14:38:40|15391.1|15389.6|15392.1|15390.6|15392.1|15390.6|15390.1|15388.6|317
1651502330000|2022-05-02 14:38:50|15391.1|15389.6|15392.1|15390.6|15392.1|15390.6|15390.1|15388.6|37
1651502340000|2022-05-02 14:39:00|15391.1|15389.6|15392.1|15390.6|15393.1|15391.6|15391.1|15389.6|358
1651502350000|2022-05-02 14:39:10|15392.8|15390.3|15392.1|15390.6|15393.1|15391.6|15392.1|15390.3|58
1651502360000|2022-05-02 14:39:20|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15389.1|15387.6|112
1651502370000|2022-05-02 14:39:30|15389.1|15387.6|15388.1|15386.6|15389.1|15387.6|15387.1|15385.6|112
1651502380000|2022-05-02 14:39:40|15388.4|15386.9|15388.1|15386.6|15389.1|15387.6|15387.1|15385.3|39
1651502390000|2022-05-02 14:39:50|15389.1|15387.6|15387.1|15385.6|15389.1|15387.6|15387.1|15385.6|159
1651502400000|2022-05-02 14:40:00|15388.1|15386.6|15387.1|15385.6|15388.1|15386.6|15387.1|15385.6|29
1651502410000|2022-05-02 14:40:10|15388.1|15386.6|15388.1|15386.6|15388.4|15386.6|15387.1|15385.6|33
1651502420000|2022-05-02 14:40:20|15389.1|15387.6|15388.1|15386.6|15389.1|15387.6|15387.1|15385.6|19
1651502430000|2022-05-02 14:40:30|15388.5|15387|15389.1|15387.6|15389.1|15387.6|15388.5|15387|97
1651502440000|2022-05-02 14:40:40|||||||||23
1651502450000|2022-05-02 14:40:50|15388.4|15386.9|15390.1|15388.6|15390.1|15388.6|15388.1|15386.6|54
1651502460000|2022-05-02 14:41:00|15389.7|15388.2|15391.1|15389.6|15392.1|15390.6|15389.1|15387.6|99
1651502470000|2022-05-02 14:41:10|15390.5|15389|15391.1|15389.6|15391.1|15389.6|15390.5|15389|11
1651502480000|2022-05-02 14:41:20|15392.1|15390.6|15391.1|15389.6|15392.4|15390.6|15391.1|15389.6|31
1651502490000|2022-05-02 14:41:30|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|100
1651502500000|2022-05-02 14:41:40|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|40
1651502510000|2022-05-02 14:41:50|15392.1|15390.6|15392.1|15389.6|15392.1|15390.6|15391.1|15389.3|178
1651502520000|2022-05-02 14:42:00|15392.4|15389.9|15391.1|15389.6|15392.4|15390.6|15391.1|15389.6|46
1651502530000|2022-05-02 14:42:10|15392.1|15390.6|15391.1|15389.6|15392.1|15390.6|15391.1|15389.6|69
1651502540000|2022-05-02 14:42:20|15392.1|15390.6|15389.1|15387.6|15392.1|15390.6|15389.1|15387.6|185
1651502550000|2022-05-02 14:42:30|15388.1|15386.6|15389.1|15387.6|15390.1|15388.6|15388.1|15386.6|100
1651502560000|2022-05-02 14:42:40||15386.6||15387.6||15387.6||15386.6|12
1651502570000|2022-05-02 14:42:50|15389.5|15388|15390.1|15388.6|15390.1|15388.6|15389.5|15388|21
1651502580000|2022-05-02 14:43:00|15391.1|15389.6|15391.1|15389.6|15392.1|15390.6|15391.1|15389.6|417
1651502590000|2022-05-02 14:43:10|15390.8|15388.6|15391.1|15389.6|15391.1|15389.6|15390.1|15388.6|25
1651502600000|2022-05-02 14:43:20|15392.1|15390.6|15391.1|15389.6|15392.1|15390.6|15390.1|15388.6|204
1651502610000|2022-05-02 14:43:30|15392.1|15390.6|15393.1|15391.6|15393.1|15391.6|15391.8|15389.6|36
1651502620000|2022-05-02 14:43:40|15394.1|15390.6|15395.1|15393.6|15395.1|15393.6|15394.1|15390.6|137
1651502630000|2022-05-02 14:43:50|15394.1|15392.6|15393.1|15391.6|15395.1|15392.9|15393.1|15391.6|27
1651502640000|2022-05-02 14:44:00|15394.1|15392.6|15394.1|15392.6|15395.1|15393.6|15393.1|15391.6|117
1651502650000|2022-05-02 14:44:10|15395.1|15393.6|15394.1|15392.6|15395.4|15393.6|15394.1|15392.6|21
1651502660000|2022-05-02 14:44:20|15393.8|15391.6|15394.1|15392.6|15394.1|15392.6|15393.1|15391.6|42
1651502670000|2022-05-02 14:44:30|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|15392.1|15390.6|25
1651502680000|2022-05-02 14:44:40|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|15392.1|15390.6|3
1651502690000|2022-05-02 14:44:50|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|15393.1|15391.6|14
1651502700000|2022-05-02 14:45:00|15392.1|15390.6|15392.1|15390.6|15393.1|15391.6|15392.1|15390.6|92
1651502710000|2022-05-02 14:45:10|15393.1|15391.6|15392.1|15390.6|15393.1|15391.6|15392.1|15390.6|44
1651502720000|2022-05-02 14:45:20|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|16
1651502730000|2022-05-02 14:45:30|15390.1|15388.6|15390.1|15388.6|15390.1|15388.6|15389.1|15387.6|122
1651502740000|2022-05-02 14:45:40|15390.5|15389|15390.1|15388.6|15391.1|15389|15390.1|15388.6|13
1651502750000|2022-05-02 14:45:50|15389.1|15387.6|15388.1|15386.6|15390.1|15388.6|15388.1|15386.6|156
1651502760000|2022-05-02 14:46:00|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|50
1651502770000|2022-05-02 14:46:10|15387.5|15386|15388.1|15385.6|15388.1|15386.6|15387.1|15385.6|53
1651502780000|2022-05-02 14:46:20|15387.1|15386.6|15388.1|15386.6|15388.1|15386.6|15387.1|15385.6|13
1651502790000|2022-05-02 14:46:30|15387.1|15385.6|15387.1|15385.6|15388.1|15385.9|15387.1|15385.6|5
1651502800000|2022-05-02 14:46:40|15387.5|15386|15388.1|15386.6|15388.1|15386.6|15387.1|15385.3|106
1651502810000|2022-05-02 14:46:50|15387.8|15385.6|15388.1|15385.6|15388.1|15385.6|15387.8|15385.3|10
1651502820000|2022-05-02 14:47:00|15387.1|15386.6|15391.1|15388.6|15391.1|15389.6|15387.1|15386.6|68
1651502830000|2022-05-02 14:47:10|15390.4|15388.9|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|24
1651502840000|2022-05-02 14:47:20|15390.5|15389|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|25
1651502850000|2022-05-02 14:47:30|15391.1|15388.9|15390.1|15388.6|15392.1|15390.6|15390.1|15388.6|83
1651502860000|2022-05-02 14:47:40|15389.1|15387.6|15388.1|15386.6|15389.1|15387.6|15387.1|15385.6|79
1651502870000|2022-05-02 14:47:50|15387.1|15385.6|15385.1|15383.6|15387.4|15385.6|15385.1|15383.6|89
1651502880000|2022-05-02 14:48:00|15385.5|15384|15386.1|15383.6|15386.1|15384.6|15385.1|15383.3|70
1651502890000|2022-05-02 14:48:10|15385.4|15383.9|15384.1|15382.6|15385.4|15383.9|15383.1|15381.6|147
1651502900000|2022-05-02 14:48:20|15383.7|15382.2|15383.1|15381.6|15383.7|15382.2|15382.5|15381|110
1651502910000|2022-05-02 14:48:30|15382.1|15380.6|15382.1|15380.6|15383.1|15381.6|15382.1|15380.3|53
1651502920000|2022-05-02 14:48:40|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|12
1651502930000|2022-05-02 14:48:50|15384.1|15382.6|15384.1|15381.6|15384.4|15382.6|15383.1|15381.3|36
1651502940000|2022-05-02 14:49:00|15383.1|15382.6|15383.1|15381.6|15384.1|15382.6|15383.1|15381.6|39
1651502950000|2022-05-02 14:49:10|15382.1|15380.6|15385.1|15383.6|15385.1|15383.6|15382.1|15380.6|149
1651502960000|2022-05-02 14:49:20|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|46
1651502970000|2022-05-02 14:49:30|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|15386.1|15384.6|84
1651502980000|2022-05-02 14:49:40|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|15388.1|15385.6|8
1651502990000|2022-05-02 14:49:50|15387.1|15385.6|15388.1|15386.6|15389.1|15387.6|15387.1|15385.6|144
1651503000000|2022-05-02 14:50:00|15387.5|15386|15388.1|15386.6|15389.1|15387.6|15387.5|15386|124
1651503010000|2022-05-02 14:50:10|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|123
1651503020000|2022-05-02 14:50:20|15388.1|15386.6|15389.1|15386.6|15389.1|15387.6|15388.1|15386.6|22
1651503030000|2022-05-02 14:50:30|15388.8|15387.3|15390.1|15388.6|15390.1|15388.6|15388.8|15387.3|6
1651503040000|2022-05-02 14:50:40|15391.1|15389.6|15391.1|15389.6|15392.1|15390.6|15391.1|15389.3|283
1651503050000|2022-05-02 14:50:50|15392.1|15390.6|15390.1|15388.6|15392.1|15390.6|15390.1|15388.6|53
1651503060000|2022-05-02 14:51:00|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15390.1|15388.3|47
1651503070000|2022-05-02 14:51:10|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15389.1|15387.6|97
1651503080000|2022-05-02 14:51:20|15389.1|15387.6|15388.1|15386.6|15389.1|15387.6|15387.8|15385.6|37
1651503090000|2022-05-02 14:51:30|15388.4|15385.6|15388.1|15386.6|15388.4|15386.6|15388.1|15385.6|27
1651503100000|2022-05-02 14:51:40|15387.4|15385.9|15385.1|15383.6|15387.4|15385.9|15385.1|15383.6|42
1651503110000|2022-05-02 14:51:50|15386.1|15384.6|15386.1|15384.6|15387.4|15385.6|15385.1|15383.6|53
1651503120000|2022-05-02 14:52:00|15387.1|15385.6|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|18
1651503130000|2022-05-02 14:52:10|15385.1|15383.6|15384.1|15382.6|15385.1|15383.6|15383.1|15381.6|143
1651503140000|2022-05-02 14:52:20|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|15382.1|15380.6|46
1651503150000|2022-05-02 14:52:30|15382.1|15380.6|15383.1|15381.6|15384.1|15382.6|15382.1|15380.6|296
1651503160000|2022-05-02 14:52:40|15382.8|15381.3|15383.1|15381.6|15384.1|15381.6|15382.8|15380.6|42
1651503170000|2022-05-02 14:52:50|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|10
1651503180000|2022-05-02 14:53:00|15383.1|15381.6|15383.1|15381.6|15383.4|15381.6|15382.1|15380.6|57
1651503190000|2022-05-02 14:53:10|15384.1|15382.6|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|45
1651503200000|2022-05-02 14:53:20|15386.1|15384.6|15386.1|15383.6|15386.1|15384.6|15385.1|15383.6|51
1651503210000|2022-05-02 14:53:30|15385.8|15384.3|15384.1|15382.6|15386.1|15384.6|15384.1|15382.6|70
1651503220000|2022-05-02 14:53:40|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|130
1651503230000|2022-05-02 14:53:50|15384.1|15382.6|15385.1|15382.6|15385.1|15382.6|15384.1|15382.6|55
1651503240000|2022-05-02 14:54:00||15383.6||15383.6||15383.6||15383.6|0
1651503250000|2022-05-02 14:54:10|15384.1|15382.6|15384.1|15382.6|15385.1|15383.6|15384.1|15382.6|48
1651503260000|2022-05-02 14:54:20|15383.1|15381.6|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|61
1651503270000|2022-05-02 14:54:30|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|15383.1|15380.6|45
1651503280000|2022-05-02 14:54:40|15384.1|15382.6|15383.1|15381.6|15384.1|15382.6|15383.1|15381.6|57
1651503290000|2022-05-02 14:54:50|||||||||2
1651503300000|2022-05-02 14:55:00|15384.1|15382.6|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|26
1651503310000|2022-05-02 14:55:10|15384.1|15382.6|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|17
1651503320000|2022-05-02 14:55:20|||||||||1
1651503330000|2022-05-02 14:55:30|15386.1|15384.6|15387.1|15385.6|15387.1|15385.6|15385.4|15383.3|92
1651503340000|2022-05-02 14:55:40|15386.1|15384.6|15387.1|15385.6|15387.1|15385.6|15386.1|15384.6|14
1651503350000|2022-05-02 14:55:50|15386.1|15384.6|15386.1|15384.6|15387.1|15385.6|15385.1|15383.6|52
1651503360000|2022-05-02 14:56:00|15385.1|15383.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|63
1651503370000|2022-05-02 14:56:10|15385.1|15383.6|15386.1|15384.6|15386.1|15384.6|15384.1|15382.6|71
1651503380000|2022-05-02 14:56:20|15386.4|15384.9|15387.1|15385.6|15387.1|15385.6|15386.4|15384.6|46
1651503390000|2022-05-02 14:56:30|15388.1|15386.6|15387.1|15385.6|15388.1|15386.6|15387.1|15385.6|34
1651503400000|2022-05-02 14:56:40|15387.8|15386.3|15389.1|15387.6|15389.1|15387.6|15387.1|15385.3|38
1651503410000|2022-05-02 14:56:50|15388.1|15386.6|15389.1|15386.6|15389.1|15386.9|15388.1|15386.6|40
1651503420000|2022-05-02 14:57:00|15390.1|15387.6|15390.1|15388.6|15390.1|15388.6|15389.1|15387.6|54
1651503430000|2022-05-02 14:57:10|15389.1|15387.6|15390.1|15387.6|15390.1|15388.6|15389.1|15387.6|34
1651503440000|2022-05-02 14:57:20|15389.7|15388.6|15389.1|15387.6|15390.1|15388.6|15389.1|15387.6|39
1651503450000|2022-05-02 14:57:30|15388.8|15386.6|15389.1|15386.6|15389.1|15387.6|15388.1|15386.3|38
1651503460000|2022-05-02 14:57:40|15388.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|30
1651503470000|2022-05-02 14:57:50|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|16
1651503480000|2022-05-02 14:58:00|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.8|15386.6|28
1651503490000|2022-05-02 14:58:10|15388.1|15386.6|15388.1|15386.6|15389.4|15387.6|15388.1|15386.1|24
1651503500000|2022-05-02 14:58:20|15388.5|15387|15387.1|15385.6|15389.1|15387|15387.1|15385.6|67
1651503510000|2022-05-02 14:58:30|15386.1|15384.6|15387.1|15385.6|15387.1|15385.6|15386.1|15384.6|56
1651503520000|2022-05-02 14:58:40|15386.5|15385|15386.1|15384.6|15386.5|15385|15386.1|15384.6|2
1651503530000|2022-05-02 14:58:50|15387.1|15385.6|15389.1|15387.6|15389.1|15387.6|15387.1|15385.6|57
1651503540000|2022-05-02 14:59:00|15388.1|15386.6|15390.1|15388.6|15390.1|15388.6|15388.1|15386.6|41
1651503550000|2022-05-02 14:59:10|||||||||81
1651503560000|2022-05-02 14:59:20|15390.7|15389.2|15391.1|15389.6|15391.1|15389.6|15390.7|15389.2|62
1651503570000|2022-05-02 14:59:30|15392.1|15390.6|15392.1|15390.6|15393.1|15391.6|15392.1|15390.6|87
1651503580000|2022-05-02 14:59:40|15391.7|15390.2|15391.1|15389.6|15392.4|15390.6|15391.1|15389.6|81
1651503590000|2022-05-02 14:59:50|15390.1|15388.6|15390.4|15387.9|15390.4|15389.6|15390.1|15387.9|55
1651503600000|2022-05-02 15:00:00|15389.1|15387.6|15387.1|15385.6|15389.1|15387.6|15387.1|15385.6|97
1651503610000|2022-05-02 15:00:10|15386.7|15385.2|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|86
1651503620000|2022-05-02 15:00:20|15385.7|15384.2|15388.1|15386.6|15388.1|15386.6|15385.1|15383.1|34
1651503630000|2022-05-02 15:00:30|||||||||3
1651503640000|2022-05-02 15:00:40|15389.1|15387.6|15388.8|15386.3|15389.1|15387.6|15388.1|15386.3|39
1651503650000|2022-05-02 15:00:50|15389.1|15386.6|15390.1|15388.6|15390.1|15388.6|15388.4|15386.6|37
1651503660000|2022-05-02 15:01:00|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|14
1651503670000|2022-05-02 15:01:10|15390.1|15388.6|15390.1|15387.6|15391.1|15389.6|15389.1|15387.6|56
1651503680000|2022-05-02 15:01:20|15391.1|15388.6|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|67
1651503690000|2022-05-02 15:01:30|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|15390.1|15388.6|36
1651503700000|2022-05-02 15:01:40|15390.1|15388.6|15391.1|15389.6|15391.1|15389.6|15390.1|15388.6|173
1651503710000|2022-05-02 15:01:50|15390.1|15388.6|15389.1|15387.6|15391.1|15388.9|15388.1|15386.6|41
1651503720000|2022-05-02 15:02:00|15388.1|15386.6|15390.1|15388.6|15390.1|15388.6|15388.1|15386.6|48
1651503730000|2022-05-02 15:02:10|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|38
1651503740000|2022-05-02 15:02:20|15389.1|15387.6|15390.1|15388.6|15391.1|15389.6|15389.1|15387.3|387
1651503750000|2022-05-02 15:02:30|15389.1|15387.6|15388.1|15386.6|15390.1|15387.6|15388.1|15386.6|51
1651503760000|2022-05-02 15:02:40|15389.1|15387.6|15390.1|15388.6|15390.1|15388.6|15389.1|15387.6|36
1651503770000|2022-05-02 15:02:50|15390.8|15389.3|15388.1|15386.6|15391.1|15389.6|15388.1|15386.6|78
1651503780000|2022-05-02 15:03:00|15388.8|15386.3|15388.1|15386.6|15389.1|15387.6|15387.8|15385.6|134
1651503790000|2022-05-02 15:03:10|15388.8|15386.3|15386.1|15384.6|15388.8|15386.6|15386.1|15384.6|46
1651503800000|2022-05-02 15:03:20|15385.1|15383.6|15387.1|15385.6|15387.1|15385.6|15385.1|15383.6|133
1651503810000|2022-05-02 15:03:30|||||||||22
1651503820000|2022-05-02 15:03:40|15388.1|15386.6|15387.5|15386|15388.1|15386.6|15387.1|15385.6|41
1651503830000|2022-05-02 15:03:50|15388.1|15386.6|15388.1|15386.6|15389.1|15387.6|15387.1|15385.6|57
1651503840000|2022-05-02 15:04:00|15389.1|15387.6|15388.1|15386.6|15389.4|15387.6|15388.1|15386.6|85
1651503850000|2022-05-02 15:04:10|15387.1|15385.6|15387.1|15385.6|15388.1|15386.6|15387.1|15385.6|77
1651503860000|2022-05-02 15:04:20|15388.1|15386.6|15389.1|15387.6|15390.1|15388.6|15388.1|15386.6|64
1651503870000|2022-05-02 15:04:30|||||||||14
1651503880000|2022-05-02 15:04:40|15388.7|15387.2|15388.1|15386.6|15388.7|15387.2|15388.1|15386.6|8
1651503890000|2022-05-02 15:04:50|15389.1|15387.6|15390.1|15388.6|15390.4|15388.6|15389.1|15387.6|51
1651503900000|2022-05-02 15:05:00|15391.1|15389.6|15391.1|15389.6|15391.4|15389.6|15390.1|15388.6|76
1651503910000|2022-05-02 15:05:10|15390.5|15389|15391.1|15389.6|15391.1|15389.6|15390.1|15388.3|14
1651503920000|2022-05-02 15:05:20|15391.4|15388.6|15391.1|15389.6|15391.4|15389.6|15390.8|15388.6|37
1651503930000|2022-05-02 15:05:30|15390.1|15388.6|15390.1|15388.6|15390.1|15388.6|15390.1|15388.6|36
1651503940000|2022-05-02 15:05:40|15389.1|15387.6|15388.1|15386.6|15390.1|15388.6|15388.1|15386.6|96
1651503950000|2022-05-02 15:05:50|15387.1|15385.6|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|43
1651503960000|2022-05-02 15:06:00|15387.1|15385.6|15385.1|15382.6|15387.1|15385.6|15385.1|15382.6|60
1651503970000|2022-05-02 15:06:10|15384.1|15383.6|15383.1|15381.6|15384.1|15383.6|15383.1|15380.6|67
1651503980000|2022-05-02 15:06:20||15380.6||15381.6||15381.6||15380.6|13
1651503990000|2022-05-02 15:06:30|15384.1|15382.6|15384.4|15381.9|15384.4|15382.6|15383.1|15381.6|52
1651504000000|2022-05-02 15:06:40|15384.1|15382.6|15386.1|15384.6|15386.1|15384.6|15384.1|15381.6|98
1651504010000|2022-05-02 15:06:50|15385.7|15384.2|15385.1|15383.6|15386.4|15384.6|15385.1|15383.6|491
1651504020000|2022-05-02 15:07:00|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|32
1651504030000|2022-05-02 15:07:10|15385.5|15384|15387.1|15385.6|15387.4|15385.6|15385.1|15383.6|31
1651504040000|2022-05-02 15:07:20|15386.8|15384.6|15388.1|15386.6|15389.1|15387.6|15386.8|15384.6|44
1651504050000|2022-05-02 15:07:30|15387.1|15385.6|15388.1|15386.6|15388.8|15387.3|15387.1|15385.6|71
1651504060000|2022-05-02 15:07:40|15389.1|15387.6|15389.1|15386.6|15389.1|15387.6|15388.7|15386.6|67
1651504070000|2022-05-02 15:07:50|15388.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|43
1651504080000|2022-05-02 15:08:00|15390.1|15388.6|15390.1|15388.6|15391.4|15389.6|15390.1|15388.6|152
1651504090000|2022-05-02 15:08:10|15391.1|15388.3|15391.1|15389.6|15391.1|15389.6|15390.1|15388.3|30
1651504100000|2022-05-02 15:08:20||15388.6||15389.6||15389.6||15388.6|10
1651504110000|2022-05-02 15:08:30|15390.1|15388.6|15390.1|15388.6|15390.1|15388.6|15390.1|15388.6|23
1651504120000|2022-05-02 15:08:40|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|55
1651504130000|2022-05-02 15:08:50|15390.8|15388.3|15390.1|15388.6|15390.8|15388.9|15390.1|15388.3|25
1651504140000|2022-05-02 15:09:00|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|15391.1|15389.6|21
1651504150000|2022-05-02 15:09:10|15391.7|15390.2|15390.1|15388.6|15392.1|15390.6|15390.1|15388.6|96
1651504160000|2022-05-02 15:09:20|15391.1|15389.6|15390.1|15388.6|15391.1|15389.6|15390.1|15388.6|2
1651504170000|2022-05-02 15:09:30|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|113
1651504180000|2022-05-02 15:09:40|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|15388.1|15386.6|4
1651504190000|2022-05-02 15:09:50|15389.1|15387.6|15389.1|15387.6|15390.1|15388.6|15389.1|15387.6|65
1651504200000|2022-05-02 15:10:00|15388.7|15387.2|15387.1|15385.6|15388.7|15387.2|15387.1|15385.6|42
1651504210000|2022-05-02 15:10:10|15386.1|15384.6|15385.1|15383.6|15386.1|15384.6|15384.1|15382.6|119
1651504220000|2022-05-02 15:10:20|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|31
1651504230000|2022-05-02 15:10:30|15385.5|15384|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|44
1651504240000|2022-05-02 15:10:40|15387.1|15385.6|15387.1|15385.6|15387.1|15385.6|15386.1|15384.6|40
1651504250000|2022-05-02 15:10:50|15386.1|15384.6|15383.1|15381.6|15386.1|15384.6|15383.1|15381.6|55
1651504260000|2022-05-02 15:11:00|15383.8|15381.3|15383.1|15381.6|15384.1|15382.6|15382.1|15379.6|167
1651504270000|2022-05-02 15:11:10|15384.1|15382.6|15384.1|15382.6|15384.1|15382.6|15383.1|15381.6|95
1651504280000|2022-05-02 15:11:20|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|15383.1|15381.6|49
1651504290000|2022-05-02 15:11:30|15384.1|15382.6|15383.1|15381.6|15384.1|15382.6|15383.1|15381.6|94
1651504300000|2022-05-02 15:11:40|15384.1|15381.9|15383.1|15381.6|15384.1|15381.9|15383.1|15381.6|22
1651504310000|2022-05-02 15:11:50|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|43
1651504320000|2022-05-02 15:12:00|15381.4|15379.9|15379.1|15377.6|15382.1|15380.6|15379.1|15377.6|102
1651504330000|2022-05-02 15:12:10|15378.8|15377.3|15376.8|15375.3|15378.8|15377.3|15376.8|15375.3|199
1651504340000|2022-05-02 15:12:20|15377.2|15375.7|15376.8|15375.3|15377.2|15375.7|15376.8|15375.3|133
1651504350000|2022-05-02 15:12:30|15377.2|15375.7|15380.1|15378.6|15380.1|15378.6|15376.8|15375.3|267
1651504360000|2022-05-02 15:12:40|15381.1|15379.6|15380.1|15378.6|15381.1|15379.6|15380.1|15378.6|58
1651504370000|2022-05-02 15:12:50|15380.7|15379.2|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|47
1651504380000|2022-05-02 15:13:00|15382.1|15380.6|15383.1|15380.6|15383.1|15380.6|15382.1|15380.6|51
1651504390000|2022-05-02 15:13:10|15382.4|15380.9|15382.1|15380.6|15382.4|15380.9|15381.1|15379.6|60
1651504400000|2022-05-02 15:13:20|15381.4|15379.9|15381.1|15379.6|15382.1|15380.6|15381.1|15379.3|110
1651504410000|2022-05-02 15:13:30|15382.4|15379.9|15381.1|15379.6|15382.4|15380.6|15381.1|15379.6|45
1651504420000|2022-05-02 15:13:40|||||||||7
1651504430000|2022-05-02 15:13:50|15380.1|15378.6|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|90
1651504440000|2022-05-02 15:14:00|15381.5|15380|15382.1|15380.6|15382.1|15380.6|15381.5|15380|115
1651504450000|2022-05-02 15:14:10|15383.1|15381.6|15382.1|15380.6|15383.1|15381.6|15381.1|15379.6|114
1651504460000|2022-05-02 15:14:20|15381.1|15379.6|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|107
1651504470000|2022-05-02 15:14:30|15383.1|15381.6|15383.8|15382.3|15384.1|15382.3|15383.1|15381.6|261
1651504480000|2022-05-02 15:14:40|||||||||145
1651504490000|2022-05-02 15:14:50|15384.5|15383|15383.8|15382.3|15384.5|15383|15383.8|15382.3|383
1651504500000|2022-05-02 15:15:00|15383.1|15381.6|15383.8|15382.3|15384.5|15383|15383.1|15381.6|278
1651504510000|2022-05-02 15:15:10|15384.5|15383|15386.1|15384.6|15386.1|15384.6|15384.5|15383|73
1651504520000|2022-05-02 15:15:20|||||||||9
1651504530000|2022-05-02 15:15:30|15387.1|15385.6|15387.1|15385.6|15388.1|15386.6|15387.1|15385.6|96
1651504540000|2022-05-02 15:15:40|15386.1|15384.6|15389.1|15387.6|15389.1|15387.6|15386.1|15384.6|73
1651504550000|2022-05-02 15:15:50|15388.1|15386.6|15387.1|15385.6|15389.1|15387.6|15387.1|15385.6|197
1651504560000|2022-05-02 15:16:00|15388.1|15386.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|53
1651504570000|2022-05-02 15:16:10|15388.4|15386.9|15388.1|15386.6|15389.4|15387.6|15387.1|15385.6|33
1651504580000|2022-05-02 15:16:20|15389.1|15387.6|15388.1|15386.6|15389.4|15387.6|15388.1|15386.6|15
1651504590000|2022-05-02 15:16:30|15389.1|15387.6|15389.1|15387.6|15389.1|15387.6|15388.1|15386.6|51
1651504600000|2022-05-02 15:16:40|15388.4|15386.6|15388.1|15386.6|15389.1|15387.6|15388.1|15386.6|23
1651504610000|2022-05-02 15:16:50|15387.1|15385.6|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|67
1651504620000|2022-05-02 15:17:00|15385.1|15383.6|15387.1|15385.6|15387.1|15385.6|15385.1|15383.6|70
1651504630000|2022-05-02 15:17:10|15388.1|15386.6|15387.1|15385.6|15388.1|15386.6|15387.1|15385.6|76
1651504640000|2022-05-02 15:17:20|15386.1|15384.6|15385.1|15383.6|15386.1|15384.6|15385.1|15383.6|185
1651504650000|2022-05-02 15:17:30|15384.1|15382.6|15383.1|15381.6|15385.1|15383.6|15383.1|15381.6|91
1651504660000|2022-05-02 15:17:40|15382.1|15380.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|128
1651504670000|2022-05-02 15:17:50|15382.1|15380.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|91
1651504680000|2022-05-02 15:18:00|15382.1|15380.6|15381.1|15379.6|15382.1|15380.6|15381.1|15379.6|43
1651504690000|2022-05-02 15:18:10|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|15382.1|15380.6|51
1651504700000|2022-05-02 15:18:20|15381.1|15379.6|15378.8|15377.3|15382.1|15380.6|15378.8|15377.3|58
1651504710000|2022-05-02 15:18:30|15377.8|15376.3|15377.8|15376.3|15378.1|15376.3|15376.8|15375.3|190
1651504720000|2022-05-02 15:18:40|15378.8|15377.3|15376.8|15375.3|15378.8|15377.3|15376.8|15375.3|92
1651504730000|2022-05-02 15:18:50|15375.8|15374.3|15376.8|15375.3|15377.1|15375.3|15375.8|15374.3|86
1651504740000|2022-05-02 15:19:00|15377.8|15376.3|15377.8|15376.3|15377.8|15376.3|15376.8|15375.3|149
1651504750000|2022-05-02 15:19:10|15378.8|15377.3|15377.8|15376.3|15378.8|15377.3|15377.8|15376.3|81
1651504760000|2022-05-02 15:19:20|15376.8|15375.3|15376.8|15375.3|15376.8|15375.3|15375.8|15374.3|73
1651504770000|2022-05-02 15:19:30|15376.5|15374.3|15377.8|15376.3|15378.1|15376.3|15376.5|15374.3|26
1651504780000|2022-05-02 15:19:40|15377.5|15375.3|15375.8|15374.3|15378.8|15377.3|15375.8|15374.3|257
1651504790000|2022-05-02 15:19:50|15374.8|15373.3|15374.8|15373.3|15374.8|15373.3|15374.8|15373.3|47
1651504800000|2022-05-02 15:20:00|15374.4|15372.9|15373.8|15372.3|15374.8|15373.3|15373.8|15372.2|541
1651504810000|2022-05-02 15:20:10|15374.1|15371.6|15374.8|15373.3|15374.8|15373.3|15373.8|15371.6|111
1651504820000|2022-05-02 15:20:20|15373.8|15372.3|15374.8|15373.3|15374.8|15373.3|15373.8|15372.3|118
1651504830000|2022-05-02 15:20:30|15375.8|15374.3|15374.8|15373.3|15375.8|15374.3|15374.8|15373.3|17
1651504840000|2022-05-02 15:20:40|15375.5|15373|15374.8|15372.3|15375.8|15374.3|15373.8|15372|319
1651504850000|2022-05-02 15:20:50|15373.8|15372|15373.2|15371.7|15374.5|15373|15373.2|15371.4|92
1651504860000|2022-05-02 15:21:00|15372.8|15371.3|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|381
1651504870000|2022-05-02 15:21:10|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|157
1651504880000|2022-05-02 15:21:20|15372.9|15371.4|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|128
1651504890000|2022-05-02 15:21:30|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|103
1651504900000|2022-05-02 15:21:40|15371.9|15370.4|15370.2|15368.7|15372.5|15370.7|15370.2|15368.7|57
1651504910000|2022-05-02 15:21:50|15371.2|15369.7|15370.2|15368.7|15371.2|15369.7|15369.2|15367.4|139
1651504920000|2022-05-02 15:22:00|15371.2|15369.7|15371.2|15369.7|15371.5|15369.7|15370.9|15369|38
1651504930000|2022-05-02 15:22:10|15372.2|15370.7|15373.2|15371.7|15373.5|15371.7|15372.2|15370.7|220
1651504940000|2022-05-02 15:22:20|15373.6|15372.1|15373.2|15371.7|15374.5|15373|15373.2|15371.7|115
1651504950000|2022-05-02 15:22:30|15374.2|15370.7|15373.2|15371.7|15374.2|15371.7|15372.2|15370.7|47
1651504960000|2022-05-02 15:22:40|15372.9|15370.4|15372.2|15370.7|15373.2|15371|15372.2|15370.4|112
1651504970000|2022-05-02 15:22:50|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|9
1651504980000|2022-05-02 15:23:00|15373.2|15371.7|15374.5|15373|15374.5|15373|15372.2|15371.7|11
1651504990000|2022-05-02 15:23:10|15374.9|15373.4|15375.5|15374|15376.5|15375|15374.9|15373.4|54
1651505000000|2022-05-02 15:23:20|15376.5|15375|15377.5|15375|15377.5|15376|15376.5|15375|125
1651505010000|2022-05-02 15:23:30|15375.5|15374|15375.5|15374|15376.5|15375|15375.5|15374|81
1651505020000|2022-05-02 15:23:40|15376.5|15375|15376.5|15375|15376.8|15375|15375.5|15374|27
1651505030000|2022-05-02 15:23:50|15376.2|15374|15376.5|15375|15376.9|15375.4|15376.2|15374|62
1651505040000|2022-05-02 15:24:00|||||||||1
1651505050000|2022-05-02 15:24:10|15377.5|15376|15377.5|15376|15377.5|15376|15376.5|15375|72
1651505060000|2022-05-02 15:24:20|15378.5|15377|15377.5|15376|15378.5|15377|15377.5|15375.7|43
1651505070000|2022-05-02 15:24:30|15378.5|15377|15378.5|15377|15378.5|15377|15377.5|15375.7|14
1651505080000|2022-05-02 15:24:40|15378.2|15376|15377.5|15376|15378.8|15377|15377.5|15376|9
1651505090000|2022-05-02 15:24:50|15376.5|15375|15376.5|15375|15377.8|15376|15376.5|15374.7|37
1651505100000|2022-05-02 15:25:00|15375.5|15374|15376.5|15375|15377.5|15376|15375.5|15374|126
1651505110000|2022-05-02 15:25:10|15377.5|15376|15378.5|15377|15378.5|15377|15377.5|15376|13
1651505120000|2022-05-02 15:25:20|15378.9|15377.4|15379.8|15378.3|15380.1|15378.3|15378.9|15377.4|72
1651505130000|2022-05-02 15:25:30|15380.1|15377.6|15377.5|15376|15380.1|15377.6|15377.5|15376|81
1651505140000|2022-05-02 15:25:40|15376.5|15375|15376.5|15375|15377.5|15376|15376.5|15375|11
1651505150000|2022-05-02 15:25:50|15377.5|15376|15377.5|15376|15377.5|15376|15376.5|15375|30
1651505160000|2022-05-02 15:26:00|15376.5|15375|15376.5|15375|15377.5|15376|15375.5|15374|67
1651505170000|2022-05-02 15:26:10|15377.5|15376|15377.5|15376|15377.5|15376|15376.5|15375|18
1651505180000|2022-05-02 15:26:20|15378.5|15376.3|15376.5|15375|15378.5|15376.3|15376.5|15374.7|45
1651505190000|2022-05-02 15:26:30|15376.9|15375.4|15379.8|15378.3|15380.1|15378.6|15376.9|15375|68
1651505200000|2022-05-02 15:26:40|15380.4|15378.9|15379.8|15378.3|15380.8|15379.3|15379.8|15378.3|53
1651505210000|2022-05-02 15:26:50|15379.4|15377.9|15379.8|15378.3|15380.1|15378.3|15378.5|15377|24
1651505220000|2022-05-02 15:27:00|15379.5|15377|15377.9|15376.4|15379.8|15378.3|15377.5|15376|32
1651505230000|2022-05-02 15:27:10|15378.5|15377|15378.5|15377|15380.1|15378.3|15378.5|15377|14
1651505240000|2022-05-02 15:27:20|15378.2|15376|15378.5|15377|15378.8|15377|15378.2|15376|74
1651505250000|2022-05-02 15:27:30|15379.8|15378.3|15378.5|15377|15379.8|15378.3|15377.5|15376|46
1651505260000|2022-05-02 15:27:40|15379.5|15378|15378.5|15377|15379.5|15378|15378.5|15377|27
1651505270000|2022-05-02 15:27:50|15379.8|15378.3|15378.5|15377|15380.4|15378.3|15378.5|15377|212
1651505280000|2022-05-02 15:28:00|15377.5|15376|15377.5|15375|15377.5|15376|15376.5|15375|141
1651505290000|2022-05-02 15:28:10|15376.8|15375.3|15377.5|15376|15377.5|15376|15376.5|15375|17
1651505320000|2022-05-02 15:28:40|15376.5|15375|15377.5|15376|15377.5|15376|15375.5|15374|72
1651505330000|2022-05-02 15:28:50|15378.5|15377|15377.5|15376|15378.5|15377|15377.5|15376|35
1651505340000|2022-05-02 15:29:00|15378.5|15377|15377.5|15376|15378.5|15377|15377.5|15375.7|30
1651505350000|2022-05-02 15:29:10|15378.8|15376.3|15380.8|15379.3|15380.8|15379.3|15378.5|15376|24
1651505360000|2022-05-02 15:29:20|15381.8|15380.3|15380.8|15379.3|15381.8|15380.3|15380.8|15379.3|34
1651505370000|2022-05-02 15:29:30|15381.8|15380.3|15380.4|15378.9|15381.8|15380.3|15380.4|15378.9|57
1651505380000|2022-05-02 15:29:40|15380.8|15379.3|15380.8|15379.3|15382.1|15380.3|15380.8|15379.3|96
1651505390000|2022-05-02 15:29:50|15381.5|15379|15380.8|15379.3|15381.8|15379.6|15379.8|15378.3|34
1651505400000|2022-05-02 15:30:00|15379.8|15378.3|15378.5|15377|15379.8|15378.3|15377.5|15376|98
1651505410000|2022-05-02 15:30:10|15377.5|15376|15378.5|15377|15378.5|15377|15377.5|15376|66
1651505420000|2022-05-02 15:30:20|15377.5|15376|15376.5|15375|15378.5|15377|15376.5|15375|81
1651505430000|2022-05-02 15:30:30|15377.5|15376|15377.5|15376|15378.5|15377|15376.5|15375|66
1651505440000|2022-05-02 15:30:40|15377.2|15375|15376.5|15375|15377.8|15376|15375.5|15374|29
1651505450000|2022-05-02 15:30:50|15375.5|15374|15376.5|15374|15376.5|15375|15375.5|15374|237
1651505460000|2022-05-02 15:31:00|15375.5|15375|15375.5|15373|15376.5|15375|15374.5|15373|24
1651505470000|2022-05-02 15:31:10|15375.2|15373.7|15375.5|15374|15376.5|15375|15375.2|15373.7|26
1651505480000|2022-05-02 15:31:20|15375.8|15373.3|15374.5|15373|15375.8|15374|15374.5|15373|28
1651505490000|2022-05-02 15:31:30|15375.5|15374|15374.5|15373|15375.5|15374|15374.5|15372.7|51
1651505500000|2022-05-02 15:31:40|15375.5|15373.3|15374.5|15373|15375.5|15373.3|15374.5|15373|15
1651505520000|2022-05-02 15:32:00|15375.5|15374|15375.5|15374|15375.5|15374|15375.5|15374|61
1651505540000|2022-05-02 15:32:20||15373||15374||15374||15373|13
1651505550000|2022-05-02 15:32:30|15376.5|15375|15377.5|15376|15377.5|15376|15376.5|15375|89
1651505560000|2022-05-02 15:32:40|15378.2|15376.7|15377.5|15376|15378.2|15376.7|15377.5|15376|25
1651505570000|2022-05-02 15:32:50|15377.1|15375.6|15377.5|15376|15377.5|15376|15377.1|15375.6|51
1651505580000|2022-05-02 15:33:00|15376.5|15375|15375.5|15374|15376.5|15375|15375.5|15374|48
1651505590000|2022-05-02 15:33:10|15374.5|15373|15372.5|15371|15374.5|15373|15372.5|15371|91
1651505600000|2022-05-02 15:33:20|15373.5|15372|15373.5|15372|15373.5|15372|15372.5|15372|36
1651505610000|2022-05-02 15:33:30|15372.5|15371|15373.5|15372|15373.5|15372|15372.5|15371|35
1651505620000|2022-05-02 15:33:40|15372.5|15371|15372.5|15371|15372.5|15371|15371.5|15369.7|18
1651505630000|2022-05-02 15:33:50|15373.5|15372|15372.5|15371|15373.8|15372|15372.5|15371|31
1651505640000|2022-05-02 15:34:00|||||||||7
1651505650000|2022-05-02 15:34:10|15373.5|15372|15372.5|15371|15373.5|15372|15372.5|15371|37
1651505660000|2022-05-02 15:34:20|15373.5|15372|15373.5|15372|15373.5|15372|15373.5|15372|45
1651505670000|2022-05-02 15:34:30|15372.5|15371|15373.5|15372|15375.5|15374|15372.5|15371|99
1651505680000|2022-05-02 15:34:40|15374.5|15373|15374.5|15373|15374.5|15373|15374.5|15373|39
1651505690000|2022-05-02 15:34:50|15374.9|15373.4|15375.5|15374|15375.5|15374|15374.9|15373.4|7
1651505700000|2022-05-02 15:35:00|15375.8|15373.3|15375.5|15374|15375.8|15374|15375.5|15373|25
1651505710000|2022-05-02 15:35:10|15374.5|15373|15375.5|15374|15375.5|15374|15374.5|15373|27
1651505720000|2022-05-02 15:35:20|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15374|24
1651505730000|2022-05-02 15:35:30|15375.5|15374|15376.5|15375|15376.5|15375|15375.5|15374|34
1651505740000|2022-05-02 15:35:40|15377.5|15376|15377.5|15376|15378.5|15377|15377.5|15376|23
1651505750000|2022-05-02 15:35:50|15378.5|15377|15378.8|15376.3|15378.8|15377|15377.5|15376|33
1651505760000|2022-05-02 15:36:00|15378.5|15376|15376.5|15375|15378.5|15376|15375.5|15374|43
1651505770000|2022-05-02 15:36:10|15376.2|15374.7|15375.5|15374|15376.5|15375|15375.5|15374|18
1651505780000|2022-05-02 15:36:20|||||||||21
1651505790000|2022-05-02 15:36:30|15374.5|15373|15375.5|15374|15375.5|15374|15374.5|15373|13
1651505800000|2022-05-02 15:36:40|||||||||9
1651505810000|2022-05-02 15:36:50|15375.9|15374.4|15376.5|15375|15376.5|15375|15375.9|15374.4|36
1651505820000|2022-05-02 15:37:00|15375.5|15374|15376.5|15375|15376.5|15375|15375.5|15373.7|31
1651505830000|2022-05-02 15:37:10|15376.2|15374.7|15376.5|15375|15376.5|15375|15376.2|15374.7|4
1651505840000|2022-05-02 15:37:20|15377.5|15376|15377.5|15376|15378.5|15377|15377.5|15376|37
1651505850000|2022-05-02 15:37:30|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15375|139
1651505860000|2022-05-02 15:37:40|||||||||15
1651505870000|2022-05-02 15:37:50|15377.5|15376|15378.5|15376|15378.8|15377|15377.5|15375.7|22
1651505880000|2022-05-02 15:38:00|15377.8|15376.3|15376.5|15375|15377.8|15376.3|15376.5|15375|83
1651505890000|2022-05-02 15:38:10|15377.5|15376|15377.5|15376|15377.5|15376|15377.5|15376|11
1651505900000|2022-05-02 15:38:20|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15375|137
1651505910000|2022-05-02 15:38:30|15375.5|15374|15375.5|15374|15376.1|15374.6|15375.5|15374|70
1651505920000|2022-05-02 15:38:40|||||||||8
1651505930000|2022-05-02 15:38:50|15376.5|15375|15376.5|15375|15377.8|15375.3|15376.2|15374|210
1651505940000|2022-05-02 15:39:00|15375.5|15374|15375.5|15374|15375.5|15374|15375.5|15374|17
1651505950000|2022-05-02 15:39:10|15376.5|15375|15376.5|15375|15376.5|15375|15376.5|15375|31
1651505960000|2022-05-02 15:39:20|||||||||13
1651505970000|2022-05-02 15:39:30|15375.5|15374|15376.5|15375|15376.5|15375|15375.5|15374|11
1651505980000|2022-05-02 15:39:40|15375.5|15374|15374.5|15373|15375.5|15374|15374.5|15373|38
1651505990000|2022-05-02 15:39:50|15375.5|15373.3|15374.5|15373|15375.5|15373.3|15374.5|15373|8
1651506000000|2022-05-02 15:40:00|15373.5|15372|15371.5|15370|15374.5|15373|15371.5|15370|56
1651506010000|2022-05-02 15:40:10|15372.5|15371|15373.5|15372|15373.8|15372|15371.5|15369.7|40
1651506020000|2022-05-02 15:40:20|15373.1|15371.6|15373.5|15372|15373.5|15372|15373.1|15371.6|11
1651506030000|2022-05-02 15:40:30|15373.9|15372.4|15373.5|15372|15374.5|15373|15373.5|15372|15
1651506040000|2022-05-02 15:40:40|15372.5|15371|15373.5|15372|15373.5|15372|15372.5|15371|5
1651506060000|2022-05-02 15:41:00|15372.5|15371|15373.5|15372|15373.5|15372|15372.5|15371|75
1651506070000|2022-05-02 15:41:10|15373.8|15371.3|15373.5|15372|15373.8|15372|15373.2|15371.3|30
1651506080000|2022-05-02 15:41:20|15372.5|15371|15371.5|15370|15372.5|15371|15371.5|15370|33
1651506090000|2022-05-02 15:41:30|15372.5|15371|15372.5|15371|15373.5|15371|15371.5|15370|71
1651506100000|2022-05-02 15:41:40|15373.8|15371.3|15373.5|15372|15373.8|15372|15373.5|15371.3|10
1651506120000|2022-05-02 15:42:00|15372.5|15371|15373.2|15371.7|15373.2|15371.7|15372.2|15370.7|55
1651506130000|2022-05-02 15:42:10|15374.5|15373|15374.5|15373|15374.5|15373|15374.5|15373|7
1651506140000|2022-05-02 15:42:20|15374.2|15372.7|15374.5|15373|15374.5|15373|15373.9|15371.7|6
1651506150000|2022-05-02 15:42:30|||||||||5
1651506160000|2022-05-02 15:42:40|15375.5|15374|15375.5|15374|15375.5|15374|15374.5|15373|65
1651506170000|2022-05-02 15:42:50|15376.5|15375|15375.5|15374|15376.5|15375|15375.5|15374|25
1651506180000|2022-05-02 15:43:00|15376.5|15375|15375.5|15374|15376.5|15375|15375.5|15374|8
1651506190000|2022-05-02 15:43:10|15374.5|15373|15374.5|15373|15375.5|15373.3|15374.5|15372.7|23
1651506200000|2022-05-02 15:43:20|15373.2|15371.7|15373.2|15371.7|15373.2|15371.7|15372.2|15370.4|23
1651506210000|2022-05-02 15:43:30|||||||||8
1651506220000|2022-05-02 15:43:40|15372.8|15371.3|15371.2|15369.7|15373.2|15371.3|15371.2|15369.7|31
1651506230000|2022-05-02 15:43:50|15370.2|15368.7|15370.2|15368.7|15371.2|15368.7|15369.2|15367.4|146
1651506240000|2022-05-02 15:44:00|15370.9|15368.4|15371.2|15368.7|15371.2|15369.4|15370.2|15367.7|32
1651506250000|2022-05-02 15:44:10|15372.2|15369.7|15372.2|15370.7|15372.5|15370.7|15371.2|15369.7|33
1651506260000|2022-05-02 15:44:20|15371.9|15369.4|15371.2|15369.7|15372.2|15370|15371.2|15369.4|26
1651506270000|2022-05-02 15:44:30|||||||||1
1651506280000|2022-05-02 15:44:40|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|3
1651506290000|2022-05-02 15:44:50|15371.2|15367.7|15371.2|15369.7|15371.2|15369.7|15370.2|15367.7|37
1651506300000|2022-05-02 15:45:00|15370.2|15368.7|15371.2|15368.7|15371.2|15368.7|15369.2|15367.7|81
1651506310000|2022-05-02 15:45:10|15371.5|15369.7|15371.2|15369.7|15372.2|15370.7|15370.2|15368.4|44
1651506320000|2022-05-02 15:45:20|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|7
1651506330000|2022-05-02 15:45:30|15371.9|15369.7|15372.2|15370.7|15372.2|15370.7|15371.9|15369.7|8
1651506340000|2022-05-02 15:45:40|15371.9|15369.7|15372.2|15370.7|15372.2|15370.7|15371.9|15369.7|26
1651506350000|2022-05-02 15:45:50|15371.8|15370.3|15371.2|15369.7|15372.2|15370.3|15371.2|15369.7|12
1651506360000|2022-05-02 15:46:00|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15370.9|15368.4|43
1651506370000|2022-05-02 15:46:10|15370.2|15368.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.4|10
1651506380000|2022-05-02 15:46:20|15371.6|15368.7|15371.2|15369.7|15372.2|15370.7|15371.2|15368.7|40
1651506390000|2022-05-02 15:46:30|15372.2|15370|15370.2|15368.7|15372.2|15370|15370.2|15368.7|53
1651506400000|2022-05-02 15:46:40|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|16
1651506410000|2022-05-02 15:46:50|15370.9|15368.7|15371.2|15369.7|15371.2|15369.7|15370.9|15368.4|18
1651506420000|2022-05-02 15:47:00|15370.2|15368.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|95
1651506430000|2022-05-02 15:47:10|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|117
1651506440000|2022-05-02 15:47:20|||||||||8
1651506450000|2022-05-02 15:47:30|||||||||5
1651506460000|2022-05-02 15:47:40|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|7
1651506480000|2022-05-02 15:48:00|15372.2|15370.7|15371.2|15369.7|15372.5|15370.7|15371.2|15369.2|16
1651506490000|2022-05-02 15:48:10|15372.2|15370.7|15371.2|15369.7|15372.2|15370.7|15371.2|15369.7|41
1651506500000|2022-05-02 15:48:20|15370.8|15369.3|15370.2|15368.7|15371.2|15369.3|15370.2|15368.7|8
1651506520000|2022-05-02 15:48:40|15371.2|15369.7|15371.2|15368.7|15371.2|15369.7|15370.2|15368.7|5
1651506530000|2022-05-02 15:48:50|15370.5|15369|15372.2|15370.7|15372.2|15370.7|15370.2|15368.4|17
1651506540000|2022-05-02 15:49:00|15372.5|15370|15372.2|15370.7|15372.5|15370.7|15372.2|15370|10
1651506550000|2022-05-02 15:49:10|15373.2|15371.7|15374.5|15373|15375.5|15373|15373.2|15371.7|82
1651506560000|2022-05-02 15:49:20|15375.5|15373.7|15375.5|15374|15375.7|15374|15375.2|15373|4
1651506570000|2022-05-02 15:49:30|15374.5|15373|15375.2|15372.7|15375.5|15373.7|15374.5|15372.7|8
1651506580000|2022-05-02 15:49:40|15374.5|15373|15375.5|15373|15375.5|15374|15374.5|15372.7|1
1651506590000|2022-05-02 15:49:50|15374.5||15374.5||15374.5||15374.5||66
1651506600000|2022-05-02 15:50:00|15373.9|15371.4|15375.5|15373|15375.5|15374|15373.2|15371.4|70
1651506610000|2022-05-02 15:50:10|15376.5|15374|15375.5|15374|15376.5|15375|15375.5|15374|57
1651506620000|2022-05-02 15:50:20|15376.2|15373.7|15375.5|15374|15376.5|15375|15375.5|15373.7|29
1651506640000|2022-05-02 15:50:40|15375.2|15373|15375.5|15374|15375.5|15374|15375.2|15373|23
1651506650000|2022-05-02 15:50:50|15375.8|15373.3|15375.5|15374|15376.8|15374.3|15374.5|15373|51
1651506670000|2022-05-02 15:51:10|15375.8|15374.3|15375.5|15374|15375.8|15374.3|15375.5|15374|4
1651506680000|2022-05-02 15:51:20|||||||||1
1651506690000|2022-05-02 15:51:30|15374.8|15373|15374.5|15373|15375.5|15374|15374.5|15373|15
1651506700000|2022-05-02 15:51:40|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|23
1651506710000|2022-05-02 15:51:50|15373.2|15371.7|15374.5|15373|15374.5|15373|15373.2|15371.7|32
1651506720000|2022-05-02 15:52:00|15374.2|15371.7|15373.2|15371.7|15374.5|15373|15373.2|15370.7|21
1651506730000|2022-05-02 15:52:10|||||||||1
1651506740000|2022-05-02 15:52:20|15372.2|15370.7|15371.2|15369.7|15372.5|15370.7|15371.2|15369.7|26
1651506750000|2022-05-02 15:52:30|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|18
1651506760000|2022-05-02 15:52:40|||||||||12
1651506770000|2022-05-02 15:52:50|15371.2|15369.7|15369.2|15367.7|15371.2|15369.7|15369.2|15367.7|134
1651506780000|2022-05-02 15:53:00|15368.2|15366.7|15369.2|15367.7|15369.2|15367.7|15368.2|15366.4|16
1651506790000|2022-05-02 15:53:10|15369.5|15367|15369.2|15367.7|15369.5|15367.7|15368.2|15366.7|15
1651506800000|2022-05-02 15:53:20|15369.9|15367.4|15369.2|15367.7|15370.2|15368.7|15369.2|15367.4|110
1651506810000|2022-05-02 15:53:30|||||||||1
1651506820000|2022-05-02 15:53:40|15370.2|15368.7|15369.2|15367.7|15370.2|15368.7|15369.2|15367.7|6
1651506830000|2022-05-02 15:53:50|15370.2|15368.7|15369.2|15367.7|15370.2|15368.7|15369.2|15367.7|10
1651506840000|2022-05-02 15:54:00|15370.2|15368.4|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|10
1651506850000|2022-05-02 15:54:10|||||||||1
1651506860000|2022-05-02 15:54:20|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|11
1651506870000|2022-05-02 15:54:30|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|11
1651506880000|2022-05-02 15:54:40|15370.5|15368|15369.2|15367.7|15370.5|15368.7|15369.2|15367.7|13
1651506890000|2022-05-02 15:54:50|15370.2|15368.7|15371.2|15368.7|15371.2|15369.4|15370.2|15368.7|15
1651506900000|2022-05-02 15:55:00|15370.5|15369|15368.2|15365.7|15370.5|15369|15368.2|15365.7|93
1651506910000|2022-05-02 15:55:10|15367.5|15366|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|1
1651506920000|2022-05-02 15:55:20|15369.2|15367.7|15368.2|15366.7|15369.2|15367.7|15368.2|15366.7|43
1651506930000|2022-05-02 15:55:30|15368.5|15366|15367.2|15364.7|15368.5|15366|15367.2|15364.7|37
1651506940000|2022-05-02 15:55:40|15366.2|15365.7|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|25
1651506950000|2022-05-02 15:55:50|15368.2|15366.7|15368.2|15366.7|15368.2|15366.7|15368.2|15366.7|4
1651506960000|2022-05-02 15:56:00|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|36
1651506970000|2022-05-02 15:56:10|15367.2|15365.7|15367.2|15365.7|15367.2|15366.7|15367.2|15365.7|15
1651506980000|2022-05-02 15:56:20|15368.2|15366.7|15367.2|15365.7|15368.2|15366.7|15367.2|15365.7|48
1651506990000|2022-05-02 15:56:30|15368.2|15366.7|15367.2|15365.7|15368.2|15366.7|15367.2|15365.7|12
1651507000000|2022-05-02 15:56:40|||||||||15
1651507010000|2022-05-02 15:56:50|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15
1651507020000|2022-05-02 15:57:00|15367.2|15365|15367.2|15365.7|15367.2|15365.7|15366.2|15364.7|7
1651507030000|2022-05-02 15:57:10|15368.2|15366.4|15367.2|15365.7|15368.2|15366.4|15367.2|15365.7|7
1651507040000|2022-05-02 15:57:20|||||||||1
1651507050000|2022-05-02 15:57:30|15367.6|15366.1|15367.2|15365.7|15367.6|15366.1|15367.2|15365.7|23
1651507070000|2022-05-02 15:57:50|15366.9|15364.4|15366.2|15364.7|15366.9|15364.7|15366.2|15364.4|8
1651507080000|2022-05-02 15:58:00|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|40
1651507090000|2022-05-02 15:58:10|15367.6|15366.1|15368.2|15366.7|15368.2|15366.7|15367.2|15365.4|77
1651507100000|2022-05-02 15:58:20|||||||||1
1651507120000|2022-05-02 15:58:40|15367.9|15366.4|15367.2|15365.7|15367.9|15366.4|15367.2|15365.7|110
1651507130000|2022-05-02 15:58:50|||||||||2
1651507140000|2022-05-02 15:59:00|||||||||114
1651507150000|2022-05-02 15:59:10|15368.2|15366.7|15367.2|15365.7|15368.2|15366.7|15367.2|15365.7|8
1651507160000|2022-05-02 15:59:20|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|29
1651507170000|2022-05-02 15:59:30|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|4
1651507180000|2022-05-02 15:59:40|15366.2|15364.7|15368.2|15366.7|15368.2|15366.7|15366.2|15364.4|11
1651507190000|2022-05-02 15:59:50|15367.9|15366.4|15368.2|15366.7|15368.2|15366.7|15367.9|15366.4|22
1651507200000|2022-05-02 16:00:00|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|116
1651507220000|2022-05-02 16:00:20|||||||||1
1651507230000|2022-05-02 16:00:30|||||||||8
1651507240000|2022-05-02 16:00:40|15368.6|15367.1|15368.2|15366.7|15369.2|15367.7|15368.2|15366.7|22
1651507250000|2022-05-02 16:00:50|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|9
1651507260000|2022-05-02 16:01:00|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|19
1651507270000|2022-05-02 16:01:10|15369.2|15367.7|15370.2|15368.7|15370.2|15368.7|15369.2|15367.7|97
1651507280000|2022-05-02 16:01:20|15371.2|15368.4|15370.2|15368.7|15371.2|15368.7|15370.2|15368.4|10
1651507300000|2022-05-02 16:01:40|||||||||1
1651507310000|2022-05-02 16:01:50|15371.2|15369.4|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|21
1651507320000|2022-05-02 16:02:00|||||||||9
1651507330000|2022-05-02 16:02:10|||||||||3
1651507340000|2022-05-02 16:02:20|15370.2|15368.7|15371.2|15369.7|15371.2|15369.7|15370.2|15368.7|12
1651507350000|2022-05-02 16:02:30|||||||||1
1651507360000|2022-05-02 16:02:40|15370.9|15369.4|15371.2|15369.7|15371.6|15369.7|15370.2|15368.7|28
1651507370000|2022-05-02 16:02:50|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15
1651507380000|2022-05-02 16:03:00|15371.2|15369.7|15371.2|15369.7|15371.2|15369.7|15371.2|15368.7|3
1651507390000|2022-05-02 16:03:10|||||||||19
1651507400000|2022-05-02 16:03:20|15370.2|15368.7|15370.2|15368.7|15371.6|15369.7|15370.2|15368.7|246
1651507420000|2022-05-02 16:03:40|15370.6|15369.1|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|7
1651507430000|2022-05-02 16:03:50|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|9
1651507440000|2022-05-02 16:04:00|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|5
1651507450000|2022-05-02 16:04:10|15369.2|15367.7|15369.2|15367.7|15370.2|15368.7|15369.2|15367.4|231
1651507460000|2022-05-02 16:04:20|15370.2|15368.7|15369.2|15367.7|15370.6|15368.7|15369.2|15367.7|39
1651507480000|2022-05-02 16:04:40|15368.2|15366.7|15368.2|15366.7|15369.2|15367.7|15368.2|15366.4|42
1651507490000|2022-05-02 16:04:50|15368.9|15367.4|15368.2|15366.7|15369.2|15367.4|15368.2|15366.7|14
1651507500000|2022-05-02 16:05:00|15367.2|15365.7|15366.2|15364.7|15367.2|15365.7|15366.2|15364.7|78
1651507510000|2022-05-02 16:05:10|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|2
1651507540000|2022-05-02 16:05:40|15368.2|15366.7|15369.2|15367.7|15369.2|15367.7|15368.2|15366.7|22
1651507550000|2022-05-02 16:05:50|15368.9|15366.4|15369.2|15367.7|15369.2|15367.7|15368.2|15366.4|223
1651507560000|2022-05-02 16:06:00|15368.2|15366.7|15369.2|15367.7|15369.2|15367.7|15368.2|15366.7|43
1651507570000|2022-05-02 16:06:10|15368.2|15366.7|15369.2|15367.7|15369.2|15367.7|15368.2|15366.7|10
1651507580000|2022-05-02 16:06:20|15368.9|15367.4|15368.2|15366.7|15368.9|15367.4|15367.2|15365.7|82
1651507620000|2022-05-02 16:07:00|||||||||5
1651507630000|2022-05-02 16:07:10|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|10
1651507650000|2022-05-02 16:07:30|15368.2|15366.7|15368.6|15367.1|15369.2|15367.1|15368.2|15366.7|29
1651507660000|2022-05-02 16:07:40|15368.2|15366.7|15369.2|15367.7|15369.2|15367.7|15368.2|15366.7|1
1651507670000|2022-05-02 16:07:50|||||||||2
1651507680000|2022-05-02 16:08:00|15371.2|15368.7|15370.2|15368.7|15371.2|15368.7|15370.2|15368.7|43
1651507700000|2022-05-02 16:08:20|15369.9|15368.4|15370.2|15368.7|15370.2|15368.7|15369.9|15367.7|11
1651507710000|2022-05-02 16:08:30|||||||||4
1651507720000|2022-05-02 16:08:40|15370.3|15368.8|15370.3|15367.8|15370.6|15368.8|15370.3|15367.8|2
1651507730000|2022-05-02 16:08:50|15369.6|15368.1|15369.3|15367.8|15370.3|15368.1|15369.3|15367.8|4
1651507740000|2022-05-02 16:09:00|15369.6|15368.1|15372.3|15370.8|15372.3|15370.8|15369.6|15368.1|31
1651507750000|2022-05-02 16:09:10|||||||||5
1651507760000|2022-05-02 16:09:20|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|5
1651507770000|2022-05-02 16:09:30|15370.6|15369.1|15371.3|15369.8|15371.3|15369.8|15370.6|15369.1|19
1651507800000|2022-05-02 16:10:00|15370.9|15368.8|15370.3|15368.8|15370.9|15368.8|15370.3|15368.4|24
1651507810000|2022-05-02 16:10:10|||||||||1
1651507820000|2022-05-02 16:10:20|||||||||20
1651507830000|2022-05-02 16:10:30|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|12
1651507840000|2022-05-02 16:10:40|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|21
1651507850000|2022-05-02 16:10:50|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.4|26
1651507860000|2022-05-02 16:11:00|15370.3|15368.8|15370.3|15368.8|15370.6|15368.8|15369.3|15367.8|5
1651507870000|2022-05-02 16:11:10|15369.3|15367.8|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|7
1651507900000|2022-05-02 16:11:40|||||||||1
1651507920000|2022-05-02 16:12:00|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|31
1651507930000|2022-05-02 16:12:10|15370.6|15369.1|15371.3|15369.8|15371.3|15369.8|15370.3|15368.8|11
1651507940000|2022-05-02 16:12:20|15370.3|15368.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|7
1651507950000|2022-05-02 16:12:30|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|1
1651507960000|2022-05-02 16:12:40|||||||||24
1651507970000|2022-05-02 16:12:50|15372.3|15369.4|15371.3|15369.8|15372.3|15369.8|15371.3|15369.4|2
1651507980000|2022-05-02 16:13:00|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15369.8|9
1651507990000|2022-05-02 16:13:10|15371.9|15369.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|18
1651508000000|2022-05-02 16:13:20|15370.3|15368.8|15370.3|15368.8|15371.3|15368.8|15370.3|15368.8|5
1651508010000|2022-05-02 16:13:30|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.4|8
1651508020000|2022-05-02 16:13:40|15371.3|15369.1|15370.3|15368.8|15371.3|15369.1|15370.3|15368.4|2
1651508030000|2022-05-02 16:13:50|15371.3|15369.8|15371.3|15369.8|15371.6|15369.8|15370.3|15368.8|21
1651508040000|2022-05-02 16:14:00|15371.9|15370.4|15372.3|15370.8|15372.3|15370.8|15371.9|15370.4|25
1651508050000|2022-05-02 16:14:10|||||||||30
1651508060000|2022-05-02 16:14:20|||||||||37
1651508070000|2022-05-02 16:14:30|15372.6|15371.1|15373.3|15371.8|15373.3|15371.8|15372.3|15370.4|48
1651508080000|2022-05-02 16:14:40|15373.9|15372.4|15374.6|15373.1|15374.6|15373.1|15373.9|15372.4|30
1651508090000|2022-05-02 16:14:50|||||||||41
1651508100000|2022-05-02 16:15:00|15373.6|15372.1|15373.3|15371.8|15374.9|15373.1|15373.3|15371.8|38
1651508110000|2022-05-02 16:15:10|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15373.3|15371.8|13
1651508120000|2022-05-02 16:15:20|15374.3|15371.8|15374.3|15371.8|15374.3|15371.8|15374.3|15371.8|0
1651508130000|2022-05-02 16:15:30|15374.6|15373.1|15375.6|15374.1|15375.6|15374.1|15374.6|15373.1|5
1651508140000|2022-05-02 16:15:40|||||||||1
1651508160000|2022-05-02 16:16:00|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|4
1651508170000|2022-05-02 16:16:10|15374.3|15371.8|15373.3|15370.8|15374.3|15371.8|15372.6|15370.8|28
1651508180000|2022-05-02 16:16:20|15372.6|15371.1|15371.3|15369.8|15372.6|15371.1|15371.3|15369.8|12
1651508190000|2022-05-02 16:16:30|15370.9|15369.4|15370.3|15368.8|15370.9|15369.4|15370.3|15368.8|8
1651508200000|2022-05-02 16:16:40|15370.6|15369.1|15371.3|15369.8|15371.3|15369.8|15370.3|15368.8|18
1651508210000|2022-05-02 16:16:50|15370.3|15368.8|15370.3|15368.8|15371.3|15369.1|15370.3|15368.8|6
1651508220000|2022-05-02 16:17:00|15371.3|15368.5|15370.3|15368.8|15371.3|15369.1|15370.3|15368.5|6
1651508230000|2022-05-02 16:17:10|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|9
1651508240000|2022-05-02 16:17:20|15370.6|15369.1|15371|15368.5|15371.6|15369.8|15370.3|15368.5|28
1651508250000|2022-05-02 16:17:30|15371.3|15368.8|15371.3|15369.8|15371.3|15369.8|15371.3|15368.8|0
1651508260000|2022-05-02 16:17:40|||||||||6
1651508280000|2022-05-02 16:18:00|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|7
1651508290000|2022-05-02 16:18:10|15371.9|15370.4|15371.3|15369.8|15371.9|15370.4|15371.3|15369.8|14
1651508300000|2022-05-02 16:18:20|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|24
1651508310000|2022-05-02 16:18:30|15370.6|15369.1|15371.3|15369.8|15371.3|15369.8|15370.6|15368.8|8
1651508320000|2022-05-02 16:18:40|15372.3|15370.1|15371.6|15370.1|15372.3|15370.1|15371.6|15370.1|22
1651508330000|2022-05-02 16:18:50|15371.3|15369.8|15370.6|15369.1|15371.3|15369.8|15370.6|15368.8|9
1651508340000|2022-05-02 16:19:00|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|7
1651508350000|2022-05-02 16:19:10|||||||||12
1651508360000|2022-05-02 16:19:20|15369.3|15367.8|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|10
1651508370000|2022-05-02 16:19:30|15371|15369.5|15371.3|15368.8|15371.6|15369.5|15370.3|15368.8|39
1651508380000|2022-05-02 16:19:40|15371|15369.5|15370.3|15368.8|15371.3|15369.5|15370.3|15368.3|1
1651508390000|2022-05-02 16:19:50|15369.3|15367.8|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|11
1651508400000|2022-05-02 16:20:00|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|23
1651508420000|2022-05-02 16:20:20||15366.8||15367.8||15367.8||15366.8|13
1651508430000|2022-05-02 16:20:30|||||||||1
1651508440000|2022-05-02 16:20:40|15370.3|15368.1|15369.3|15367.8|15370.3|15368.1|15369.3|15367.8|3
1651508450000|2022-05-02 16:20:50|15370.3|15368.1|15370.3|15367.8|15370.6|15368.1|15369.3|15367.8|9
1651508460000|2022-05-02 16:21:00|15369.3||15369.3||15369.3||15369.3||0
1651508470000|2022-05-02 16:21:10|15369.6|15368.1|15369.3|15367.8|15370.3|15368.1|15369.3|15367.8|13
1651508500000|2022-05-02 16:21:40|||||||||4
1651508510000|2022-05-02 16:21:50|15370|15367.5|15369.3|15367.8|15370.3|15367.8|15369.3|15367.5|2
1651508520000|2022-05-02 16:22:00|15369.9|15368.4|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|23
1651508530000|2022-05-02 16:22:10|15371|15368.5|15371.3|15369.8|15371.3|15369.8|15370.3|15368.5|10
1651508540000|2022-05-02 16:22:20|15370.3|15368.8|15371.3|15369.8|15371.3|15369.8|15370.3|15368.5|17
1651508550000|2022-05-02 16:22:30|15370.6|15368.8|15370.3|15368.8|15370.6|15369.1|15370.3|15368.8|3
1651508560000|2022-05-02 16:22:40|15369.7|15368.2|15370.3|15368.8|15370.3|15368.8|15369.3|15367.8|47
1651508580000|2022-05-02 16:23:00|||||||||3
1651508590000|2022-05-02 16:23:10|15369.3|15367.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|30
1651508600000|2022-05-02 16:23:20|15370.3|15368.1|15369.3|15367.8|15370.3|15368.1|15369.3|15367.8|0
1651508610000|2022-05-02 16:23:30|||||||||1
1651508630000|2022-05-02 16:23:50|||||||||4
1651508640000|2022-05-02 16:24:00|15369.7|15368.2|15370|15367.5|15370.3|15368.8|15369.3|15367.5|21
1651508650000|2022-05-02 16:24:10|15370.3|15367.8|15370.3|15367.8|15370.3|15368.8|15370|15367.8|1
1651508660000|2022-05-02 16:24:20|15369.3|15366.8|15369.3|15366.8|15369.3|15367.8|15369.3|15366.8|9
1651508670000|2022-05-02 16:24:30||15367.8||15367.8||15367.8||15367.8|0
1651508680000|2022-05-02 16:24:40|||||||||1
1651508690000|2022-05-02 16:24:50|||||||||11
1651508700000|2022-05-02 16:25:00|15368.3|15366.8|15369.3|15366.8|15369.3|15366.8|15367.3|15365.8|36
1651508710000|2022-05-02 16:25:10|15370.3|15367.8|15370.3|15368.8|15370.3|15368.8|15370.3|15367.8|22
1651508720000|2022-05-02 16:25:20|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|12
1651508740000|2022-05-02 16:25:40|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|8
1651508750000|2022-05-02 16:25:50|||||||||4
1651508760000|2022-05-02 16:26:00|15372|15369.8|15372.3|15370.8|15372.3|15370.8|15372|15369.8|26
1651508770000|2022-05-02 16:26:10|15371.7|15370.2|15372.3|15370.8|15372.3|15370.8|15371.7|15369.8|17
1651508780000|2022-05-02 16:26:20|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|2
1651508790000|2022-05-02 16:26:30|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|5
1651508800000|2022-05-02 16:26:40|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|3
1651508810000|2022-05-02 16:26:50|15372|15369.5|15372.3|15369.8|15372.3|15370.8|15371.3|15369.5|35
1651508820000|2022-05-02 16:27:00|15371.3|15370.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|10
1651508830000|2022-05-02 16:27:10|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|14
1651508840000|2022-05-02 16:27:20|15372|15369.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|1
1651508850000|2022-05-02 16:27:30|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|5
1651508860000|2022-05-02 16:27:40|||||||||11
1651508870000|2022-05-02 16:27:50|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|3
1651508880000|2022-05-02 16:28:00|||||||||1
1651508910000|2022-05-02 16:28:30|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|9
1651508920000|2022-05-02 16:28:40|||||||||1
1651508940000|2022-05-02 16:29:00|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|31
1651508950000|2022-05-02 16:29:10|15370.3|15368.8|15370.3|15368.8|15370.6|15368.8|15370.3|15367.8|7
1651508960000|2022-05-02 16:29:20|15370.6|15368.1|15370.3|15368.8|15370.6|15368.8|15370.3|15367.8|0
1651508970000|2022-05-02 16:29:30|15369.3|15367.8|15370.3|15367.8|15370.3|15368.1|15369.3|15367.8|3
1651508980000|2022-05-02 16:29:40|15369.9|15368.4|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|58
1651508990000|2022-05-02 16:29:50|15369.7|15368.2|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|54
1651509000000|2022-05-02 16:30:00|15368.3|15366.8|15369.3|15367.8|15369.6|15367.8|15368.3|15366.8|20
1651509010000|2022-05-02 16:30:10|15368.3|15366.8|15368.3|15366.8|15369.3|15367.8|15368.3|15366.8|9
1651509020000|2022-05-02 16:30:20|15369.3|15367.1|15368.3|15366.8|15369.3|15367.1|15368.3|15366.8|99
1651509040000|2022-05-02 16:30:40|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15368.3|15366.8|19
1651509050000|2022-05-02 16:30:50|15368.3|15366.8|15368.3|15366.8|15369.3|15367.8|15368.3|15366.8|41
1651509060000|2022-05-02 16:31:00|||||||||1
1651509070000|2022-05-02 16:31:10|15367.3|15365.8|15367.3|15365.8|15367.3|15366.8|15367.3|15365.8|19
1651509080000|2022-05-02 16:31:20|||||||||1
1651509110000|2022-05-02 16:31:50|15367.9|15366.4|15368.3|15366.8|15368.3|15366.8|15367.9|15366.4|6
1651509120000|2022-05-02 16:32:00|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|8
1651509140000|2022-05-02 16:32:20|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|14
1651509150000|2022-05-02 16:32:30|||||||||2
1651509160000|2022-05-02 16:32:40|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|6
1651509180000|2022-05-02 16:33:00|15369.6|15367.1|15368.3|15366.8|15369.6|15367.1|15368.3|15366.8|42
1651509190000|2022-05-02 16:33:10|15369.3|15367.8|15368.3|15366.8|15369.3|15367.8|15368.3|15366.5|26
1651509210000|2022-05-02 16:33:30|15368.9|15367.4|15369.3|15367.8|15369.3|15367.8|15368.9|15367.4|20
1651509250000|2022-05-02 16:34:10|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|103
1651509260000|2022-05-02 16:34:20|||||||||3
1651509270000|2022-05-02 16:34:30|||||||||4
1651509280000|2022-05-02 16:34:40|||||||||3
1651509290000|2022-05-02 16:34:50|||||||||3
1651509300000|2022-05-02 16:35:00|15369.3|15367.8|15370.3|15367.8|15370.6|15368.8|15369.3|15367.8|54
1651509310000|2022-05-02 16:35:10|15369.6|15368.1|15370.3|15367.8|15370.6|15368.1|15369.3|15367.8|9
1651509320000|2022-05-02 16:35:20|15370|15368.5|15371.3|15369.8|15371.3|15369.8|15370|15368.5|31
1651509340000|2022-05-02 16:35:40|15371.7|15370.2|15372.3|15370.8|15372.3|15370.8|15371.7|15370.2|9
1651509350000|2022-05-02 16:35:50|15371.3|15369.8|15372.3|15369.8|15372.3|15369.8|15371.3|15369.8|128
1651509360000|2022-05-02 16:36:00|15372|15369.5|15372.3|15370.8|15372.3|15370.8|15371.3|15369.5|8
1651509380000|2022-05-02 16:36:20|15371.3|15369.8|15371.3|15369.8|15372|15370.1|15371.3|15369.5|9
1651509410000|2022-05-02 16:36:50|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|2
1651509420000|2022-05-02 16:37:00|||||||||2
1651509440000|2022-05-02 16:37:20|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|27
1651509460000|2022-05-02 16:37:40|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|14
1651509480000|2022-05-02 16:38:00|15371.7|15370.2|15372.3|15369.8|15372.6|15370.8|15371.7|15369.8|81
1651509500000|2022-05-02 16:38:20|||||||||1
1651509510000|2022-05-02 16:38:30||15370.8||15370.8||15370.8||15370.8|6
1651509540000|2022-05-02 16:39:00|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|3
1651509550000|2022-05-02 16:39:10|||||||||2
1651509560000|2022-05-02 16:39:20|15372.3|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|1
1651509610000|2022-05-02 16:40:10|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|9
1651509630000|2022-05-02 16:40:30|15372.7|15371.2|15373.3|15371.8|15373.3|15371.8|15372.7|15371.2|6
1651509650000|2022-05-02 16:40:50|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|2
1651509660000|2022-05-02 16:41:00|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|16
1651509670000|2022-05-02 16:41:10|||||||||14
1651509680000|2022-05-02 16:41:20|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|2
1651509690000|2022-05-02 16:41:30|15373.3|15371.8|15374.6|15373.1|15374.6|15373.1|15373.3|15371.8|80
1651509700000|2022-05-02 16:41:40|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|10
1651509710000|2022-05-02 16:41:50|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.3|15372.8|10
1651509730000|2022-05-02 16:42:10|15375.6|15374.1|15375.6|15374.1|15375.6|15374.1|15374.6|15373.1|9
1651509740000|2022-05-02 16:42:20|||||||||2
1651509760000|2022-05-02 16:42:40|||||||||1
1651509780000|2022-05-02 16:43:00|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|4
1651509790000|2022-05-02 16:43:10|15373.3|15371.8|15373.3|15370.8|15373.3|15371.8|15373.3|15370.8|15
1651509800000|2022-05-02 16:43:20|15372.6|15371.1|15372.3|15370.8|15372.6|15371.1|15372.3|15370.8|2
1651509810000|2022-05-02 16:43:30|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|23
1651509830000|2022-05-02 16:43:50|15372.6|15370.8|15372.3|15370.8|15372.6|15371.1|15372.3|15370.8|15
1651509850000|2022-05-02 16:44:10|15373.6|15371.1|15373.3|15370.8|15373.6|15371.8|15373.3|15370.8|13
1651509860000|2022-05-02 16:44:20|15372.3|15371.8|15373|15370.5|15373|15371.8|15372.3|15370.5|2
1651509870000|2022-05-02 16:44:30|15373.3|15370.8|15373.3|15370.8|15373.6|15371.8|15373|15370.8|1
1651509880000|2022-05-02 16:44:40|15372.6|15371.1|15372.3|15370.8|15372.6|15371.1|15372.3|15370.8|0
1651509900000|2022-05-02 16:45:00|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|101
1651509910000|2022-05-02 16:45:10|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|20
1651509920000|2022-05-02 16:45:20|15371|15369.5|15370.3|15368.8|15371|15369.5|15370.3|15368.8|29
1651509930000|2022-05-02 16:45:30|||||||||1
1651509940000|2022-05-02 16:45:40|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|9
1651509950000|2022-05-02 16:45:50|15371.3|15369.1|15371.3|15368.8|15371.3|15369.1|15370.3|15368.5|8
1651509960000|2022-05-02 16:46:00||15369.8||15369.8||15369.8||15369.8|1
1651509970000|2022-05-02 16:46:10||15368.8||15369.8||15369.8||15368.8|2
1651509980000|2022-05-02 16:46:20|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|2
1651509990000|2022-05-02 16:46:30|15371.3|15369.8|15371.3|15369.8|15372|15369.8|15371.3|15369.5|66
1651510000000|2022-05-02 16:46:40|||||||||5
1651510020000|2022-05-02 16:47:00|15370.9|15369.4|15370.3|15368.8|15370.9|15369.4|15370.3|15368.8|7
1651510030000|2022-05-02 16:47:10|15370.9|15369.4|15371.3|15369.8|15371.3|15369.8|15370.9|15369.4|53
1651510040000|2022-05-02 16:47:20|15372.3|15370.8|15371.3|15369.8|15372.6|15370.8|15371.3|15369.8|24
1651510050000|2022-05-02 16:47:30|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|5
1651510060000|2022-05-02 16:47:40|15372|15369.8|15372.3|15370.8|15372.3|15370.8|15372|15369.8|5
1651510070000|2022-05-02 16:47:50|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|8
1651510080000|2022-05-02 16:48:00|15372.3|15370.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|9
1651510090000|2022-05-02 16:48:10|||||||||2
1651510110000|2022-05-02 16:48:30|||||||||2
1651510120000|2022-05-02 16:48:40|15372.3|15370.8|15371.3|15369.8|15372.6|15370.8|15371.3|15369.5|51
1651510130000|2022-05-02 16:48:50|15371.6|15370.1|15371.3|15369.8|15371.6|15370.1|15371.3|15369.8|9
1651510140000|2022-05-02 16:49:00|15371.6|15370.1|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|55
1651510150000|2022-05-02 16:49:10|15372.3|15370.1|15371.3|15369.8|15372.3|15370.1|15371.3|15369.8|3
1651510160000|2022-05-02 16:49:20|15371.6|15370.1|15372|15369.5|15372.6|15370.1|15371.3|15369.5|5
1651510170000|2022-05-02 16:49:30|15372.3|15369.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|6
1651510180000|2022-05-02 16:49:40|||||||||1
1651510190000|2022-05-02 16:49:50|15372.3|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|21
1651510200000|2022-05-02 16:50:00|||||||||1
1651510210000|2022-05-02 16:50:10|15372.9|15371.4|15372.3|15370.8|15372.9|15371.4|15372.3|15370.8|158
1651510220000|2022-05-02 16:50:20|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|9
1651510230000|2022-05-02 16:50:30|15372.7|15371.2|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|12
1651510250000|2022-05-02 16:50:50|||||||||14
1651510260000|2022-05-02 16:51:00|15372.3|15370.8|15372.3|15370.8|15373.6|15371.1|15372.3|15370.8|8
1651510270000|2022-05-02 16:51:10|15373.3|15371.1|15372.3|15370.8|15373.3|15371.1|15372.3|15370.8|4
1651510280000|2022-05-02 16:51:20|15373.3|15371.1|15372.3|15370.8|15373.3|15371.1|15371.3|15369.5|5
1651510290000|2022-05-02 16:51:30|15371.9|15370.4|15372.3|15370.8|15372.3|15370.8|15371.9|15370.4|3
1651510300000|2022-05-02 16:51:40|15373.3|15371.5|15373.3|15371.8|15373.3|15371.8|15373|15370.8|1
1651510320000|2022-05-02 16:52:00|15372.3|15370.8|15373.3|15370.8|15373.3|15370.8|15372.3|15370.8|26
1651510330000|2022-05-02 16:52:10|15373|15371.5|15373.3|15371.8|15373.3|15371.8|15373|15371.5|1
1651510340000|2022-05-02 16:52:20|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|1
1651510350000|2022-05-02 16:52:30|15373.3|15371.1|15372.3|15370.8|15373.3|15371.1|15372.3|15370.8|3
1651510370000|2022-05-02 16:52:50|||||||||1
1651510380000|2022-05-02 16:53:00|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|5
1651510410000|2022-05-02 16:53:30|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|14
1651510420000|2022-05-02 16:53:40|15375.6|15374.1|15374.6|15373.1|15375.9|15374.1|15374.6|15373.1|8
1651510440000|2022-05-02 16:54:00|15375.6|15374.1|15374.3|15371.8|15375.6|15374.1|15373.3|15371.8|38
1651510450000|2022-05-02 16:54:10|15373.3||15373.3||15373.3||15373.3||1
1651510470000|2022-05-02 16:54:30|||||||||26
1651510480000|2022-05-02 16:54:40|||||||||8
1651510490000|2022-05-02 16:54:50|15373.7|15372.2|15374.6|15373.1|15374.6|15373.1|15373.7|15372.2|23
1651510510000|2022-05-02 16:55:10|15374.3|15372.8|15374.6|15373.1|15374.6|15373.1|15374.3|15372.8|19
1651510550000|2022-05-02 16:55:50|15373.3|15371.8|15374.6|15373.1|15374.6|15373.1|15373.3|15371.8|29
1651510560000|2022-05-02 16:56:00|||||||||5
1651510580000|2022-05-02 16:56:20|15375.3|15372.8|15374.6|15373.1|15375.3|15373.1|15374.6|15372.8|3
1651510620000|2022-05-02 16:57:00|15373.9|15372.4|15374.6|15373.1|15374.6|15373.1|15373.9|15372.4|54
1651510630000|2022-05-02 16:57:10|||||||||12
1651510660000|2022-05-02 16:57:40|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|40
1651510670000|2022-05-02 16:57:50|15374.3||15374.3||15374.3||15374.3||2
1651510680000|2022-05-02 16:58:00|15373.3|15371.1|15373.3|15371.8|15373.6|15371.8|15373.3|15371.1|24
1651510690000|2022-05-02 16:58:10|15372.3|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|4
1651510710000|2022-05-02 16:58:30|15374.3||15374.3||15374.3||15374.3||2
1651510720000|2022-05-02 16:58:40|15373.3|15372.1|15373.3|15371.8|15374.3|15372.1|15373.3|15371.8|0
1651510740000|2022-05-02 16:59:00|15374.6|15373.1|15373.3|15371.8|15374.6|15373.1|15373.3|15371.8|5
1651510750000|2022-05-02 16:59:10|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|9
1651510770000|2022-05-02 16:59:30|15373.6|15372.1|15373.6|15372.1|15374.3|15372.1|15373.3|15371.5|4
1651510780000|2022-05-02 16:59:40|15373.3|15371.8|15374.3|15371.8|15374.3|15371.8|15373.3|15371.8|7
1651510790000|2022-05-02 16:59:50|15373.6|15372.1|15374.3|15371.8|15374.6|15373.1|15373.3|15371.8|8
1651510800000|2022-05-02 17:00:00|15373.3|15372.2|15373.3|15371.8|15373.7|15372.2|15373.3|15371.8|9
1651510810000|2022-05-02 17:00:10|15374.6|15373.1|15373.3|15371.8|15374.6|15373.1|15373.3|15371.8|0
1651510820000|2022-05-02 17:00:20|15374.3||15374.3||15374.3||15373.3||1
1651510830000|2022-05-02 17:00:30|15373.3|15372.1|15373.3|15371.8|15374.3|15372.1|15373.3|15371.8|0
1651510840000|2022-05-02 17:00:40|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|14
1651510880000|2022-05-02 17:01:20|15375.6||15375.6||15375.6||15375.6||23
1651510890000|2022-05-02 17:01:30|15374.6|15374.1|15374.3|15371.8|15375.6|15374.1|15374|15371.5|19
1651510900000|2022-05-02 17:01:40|15373.3||15373.3||15374.3||15373.3||0
1651510910000|2022-05-02 17:01:50|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|3
1651510920000|2022-05-02 17:02:00|15372|15370.5|15371.3|15369.8|15372|15370.5|15371.3|15369.8|1
1651510930000|2022-05-02 17:02:10|15370.3|15368.8|15371.3|15369.8|15371.6|15369.8|15370.3|15368.8|35
1651510940000|2022-05-02 17:02:20|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|6
1651510970000|2022-05-02 17:02:50|||||||||2
1651510980000|2022-05-02 17:03:00|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|7
1651511010000|2022-05-02 17:03:30|15374|15372.5|15373.3|15371.8|15374.6|15373.1|15373.3|15371.8|35
1651511040000|2022-05-02 17:04:00|||||||||14
1651511070000|2022-05-02 17:04:30|15373|15370.5|15373.3|15371.8|15373.3|15371.8|15372.3|15370.5|28
1651511080000|2022-05-02 17:04:40|15374.3||15374.3||15374.3||15374.3||11
1651511090000|2022-05-02 17:04:50|15373.6|15372.1|15373.3|15371.8|15374.3|15372.1|15373.3|15371.8|0
1651511100000|2022-05-02 17:05:00|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|15374.6|15373.1|18
1651511110000|2022-05-02 17:05:10|15374.2|15372.7|15374.3|15371.8|15374.3|15372.7|15373.3|15371.8|22
1651511120000|2022-05-02 17:05:20|15374|15371.5|15374.3|15371.8|15374.6|15372.1|15373.3|15371.5|2
1651511130000|2022-05-02 17:05:30|15373.3|15373.1|15374.6|15373.1|15374.6|15373.1|15373.3|15373.1|1
1651511150000|2022-05-02 17:05:50|15375.6|15373.8|15375.6|15374.1|15375.6|15374.1|15375.3|15373.8|10
1651511220000|2022-05-02 17:07:00|15376.3|15374.8|15376.6|15374.1|15376.6|15375.1|15376.3|15374.1|14
1651511240000|2022-05-02 17:07:20|15375.6|15374.4|15375.6|15374.1|15376.6|15374.4|15375.6|15374.1|1
1651511280000|2022-05-02 17:08:00|15374.9|15373.1|15374.6|15373.1|15374.9|15373.4|15374.6|15373.1|41
1651511290000|2022-05-02 17:08:10|15373.3|15371.8|15372.3|15370.8|15373.3|15371.8|15372.3|15370.8|36
1651511300000|2022-05-02 17:08:20|15371.8|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|10
1651511330000|2022-05-02 17:08:50||15369.8||15369.8||15369.8||15369.8|1
1651511340000|2022-05-02 17:09:00|15371.3|15370.8|15372.3|15370.8|15372.3|15370.8|15371.3|15370.8|5
1651511370000|2022-05-02 17:09:30|||||||||2
1651511410000|2022-05-02 17:10:10|15373.3|15371.1|15372.3|15370.8|15373.3|15371.1|15372.3|15370.8|2
1651511430000|2022-05-02 17:10:30|||||||||2
1651511440000|2022-05-02 17:10:40|||||||||2
1651511450000|2022-05-02 17:10:50|15371.3|15369.8|15371.3|15369.8|15372.3|15370.1|15371.3|15369.8|10
1651511470000|2022-05-02 17:11:10|15371.9|15370.4|15372.3|15369.8|15372.3|15370.8|15371.3|15369.8|19
1651511480000|2022-05-02 17:11:20|15372|15370.5|15372.3|15370.8|15372.3|15370.8|15372|15370.5|2
1651511490000|2022-05-02 17:11:30|||||||||2
1651511510000|2022-05-02 17:11:50|||||||||17
1651511540000|2022-05-02 17:12:20|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|28
1651511550000|2022-05-02 17:12:30|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|2
1651511560000|2022-05-02 17:12:40|15372.9|15371.4|15371.3|15369.8|15372.9|15371.4|15371.3|15369.8|5
1651511570000|2022-05-02 17:12:50|15371.6|15370.1|15372.3|15370.8|15372.3|15370.8|15371.3|15369.5|1
1651511580000|2022-05-02 17:13:00|||||||||56
1651511590000|2022-05-02 17:13:10|15371.3|15369.8|15372.3|15369.8|15372.3|15370.8|15371.3|15369.8|8
1651511600000|2022-05-02 17:13:20|15371.6|15370.8|15371.3|15369.8|15371.6|15370.8|15371.3|15369.8|10
1651511630000|2022-05-02 17:13:50|15371|15368.8|15371|15369.5|15371|15369.5|15371|15368.8|5
1651511640000|2022-05-02 17:14:00|15371.3|15369.8|15371.3|15369.8|15371.6|15369.8|15370.3|15368.8|6
1651511650000|2022-05-02 17:14:10|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|10
1651511660000|2022-05-02 17:14:20|||||||||2
1651511670000|2022-05-02 17:14:30|||||||||6
1651511680000|2022-05-02 17:14:40|||||||||3
1651511690000|2022-05-02 17:14:50|15369.3|15367.8|15368.3|15366.8|15369.3|15367.8|15368.3|15366.8|17
1651511700000|2022-05-02 17:15:00||15365.8||15365.8||15365.8||15365.8|5
1651511710000|2022-05-02 17:15:10|15367.6|15366.1|15368.3|15365.8|15368.3|15366.8|15367.3|15365.8|13
1651511720000|2022-05-02 17:15:20|15368|15366.5|15367.3|15365.8|15368.3|15366.8|15367.3|15365.5|0
1651511730000|2022-05-02 17:15:30|15368.3|15366.8|15368.3|15365.8|15368.3|15366.8|15368|15365.8|1
1651511750000|2022-05-02 17:15:50|15367.6|15366.1|15368.3|15366.8|15368.6|15366.8|15367.3|15365.8|3
1651511760000|2022-05-02 17:16:00|15367.3|15365.8|15368.3|15365.8|15368.3|15365.8|15367.3|15365.8|6
1651511770000|2022-05-02 17:16:10|15367.6|15366.1|15367.3|15365.8|15367.6|15366.1|15367.3|15365.8|0
1651511780000|2022-05-02 17:16:20|15367.9|15366.4|15368.3|15366.8|15368.3|15366.8|15367.9|15365.5|18
1651511790000|2022-05-02 17:16:30|15368.6|15366.1|15368.3|15366.8|15368.6|15366.8|15368|15365.8|0
1651511820000|2022-05-02 17:17:00|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|24
1651511830000|2022-05-02 17:17:10|||||||||15
1651511850000|2022-05-02 17:17:30|15368.3|15366.8|15369.3|15367.8|15369.3|15367.8|15368.3|15366.8|6
1651511860000|2022-05-02 17:17:40|||||||||7
1651511870000|2022-05-02 17:17:50|15368.3|15366.8|15369.3|15367.8|15369.3|15367.8|15368.3|15366.8|11
1651511880000|2022-05-02 17:18:00|15369|15366.8|15369.3|15366.8|15369.3|15367.8|15369|15366.8|15
1651511890000|2022-05-02 17:18:10|15368.6|15367.8|15368.3|15366.8|15368.6|15367.8|15368.3|15366.8|6
1651511910000|2022-05-02 17:18:30|15369|15367.5|15369.3|15367.8|15369.6|15367.8|15369|15366.8|7
1651511920000|2022-05-02 17:18:40|15368.3|15366.8|15369.3|15366.8|15369.3|15367.1|15368.3|15366.8|9
1651511930000|2022-05-02 17:18:50|15368.6|15367.1|15368.3|15366.8|15368.6|15367.1|15368.3|15366.8|0
1651511960000|2022-05-02 17:19:20|15368.7|15367.2|15369.3|15367.8|15369.3|15367.8|15368.7|15367.2|8
1651511980000|2022-05-02 17:19:40|||||||||5
1651511990000|2022-05-02 17:19:50|15369|15367.5|15369.3|15367.8|15369.3|15367.8|15369|15367.5|0
1651512020000|2022-05-02 17:20:20||15366.8||15366.8||15367.8||15366.8|4
1651512030000|2022-05-02 17:20:30||15367.8||15367.8||15367.8||15367.8|0
1651512050000|2022-05-02 17:20:50|15370.3|15368.1|15369.3|15367.8|15370.3|15368.1|15369.3|15367.8|7
1651512060000|2022-05-02 17:21:00|15369.9|15368.4|15370.3|15368.8|15370.3|15368.8|15369.9|15368.4|7
1651512070000|2022-05-02 17:21:10|||||||||15
1651512100000|2022-05-02 17:21:40|15371.3|15369.8|15371.3|15368.8|15371.3|15369.8|15371.3|15368.8|13
1651512110000|2022-05-02 17:21:50|15370.3|15369.1|15370.3|15368.8|15371.3|15369.1|15370.3|15368.8|3
1651512120000|2022-05-02 17:22:00|||||||||9
1651512130000|2022-05-02 17:22:10|15371.3||15371.3||15371.3||15371.3||0
1651512140000|2022-05-02 17:22:20|15370.6|15369.1|15370.3|15368.8|15371|15369.1|15370.3|15368.5|1
1651512190000|2022-05-02 17:23:10|15371.3||15371.3||15371.3||15370.3||2
1651512200000|2022-05-02 17:23:20|15370.6|15369.1|15370.3|15368.8|15371.3|15369.1|15370.3|15368.8|3
1651512210000|2022-05-02 17:23:30|15371.3||15371.3||15371.3||15371.3||0
1651512220000|2022-05-02 17:23:40|15370.6|15369.1|15371|15368.5|15371.3|15369.1|15370.3|15368.5|2
1651512230000|2022-05-02 17:23:50|15370.6|15369.1|15370.3|15368.8|15370.6|15369.1|15370.3|15368.8|0
1651512280000|2022-05-02 17:24:40|||||||||1
1651512300000|2022-05-02 17:25:00|||||||||4
1651512310000|2022-05-02 17:25:10|15370|15367.8|15370.3|15368.8|15370.3|15368.8|15370|15367.8|1
1651512350000|2022-05-02 17:25:50|||||||||1
1651512360000|2022-05-02 17:26:00|||||||||1
1651512370000|2022-05-02 17:26:10|||||||||1
1651512380000|2022-05-02 17:26:20|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|12
1651512420000|2022-05-02 17:27:00|15372.3|15369.5|15372|15369.5|15372.3|15369.5|15372|15369.5|5
1651512430000|2022-05-02 17:27:10|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|0
1651512480000|2022-05-02 17:28:00|||||||||1
1651512490000|2022-05-02 17:28:10|15372|15369.8|15372.3|15370.8|15372.3|15370.8|15372|15369.8|2
1651512500000|2022-05-02 17:28:20|15371.3|15369.8|15371.3|15369.8|15371.3|15370.8|15371.3|15369.8|48
1651512540000|2022-05-02 17:29:00|15372.3|15370.1|15372.3|15369.8|15372.6|15370.1|15372.3|15369.8|7
1651512550000|2022-05-02 17:29:10|15371.6|15370.1|15372.3|15369.8|15372.3|15370.8|15371.3|15369.5|19
1651512560000|2022-05-02 17:29:20|15372.6|15370.1|15372.3|15370.8|15372.6|15370.8|15372|15369.8|1
1651512570000|2022-05-02 17:29:30||15369.8||15370.8||15370.8||15369.8|0
1651512580000|2022-05-02 17:29:40|||||||||5
1651512590000|2022-05-02 17:29:50|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|2
1651512600000|2022-05-02 17:30:00|15372.3|15370.8|15372.3|15369.8|15372.3|15370.8|15372.3|15369.8|9
1651512610000|2022-05-02 17:30:10|15372|15370.5|15372.3|15369.8|15372.3|15370.8|15372|15369.8|0
1651512620000|2022-05-02 17:30:20|15371.6|15370.1|15371.3|15369.8|15372.6|15370.8|15371.3|15369.8|14
1651512660000|2022-05-02 17:31:00|15370.3|15368.8|15371.3|15369.8|15371.3|15369.8|15370.3|15368.8|5
1651512670000|2022-05-02 17:31:10|15371|15368.8|15371.3|15369.8|15371.3|15369.8|15371|15368.8|1
1651512680000|2022-05-02 17:31:20|15371.7|15370.2|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|10
1651512690000|2022-05-02 17:31:30|||||||||2
1651512700000|2022-05-02 17:31:40|15372|15370.5|15372.3|15370.8|15372.3|15370.8|15372|15369.8|5
1651512710000|2022-05-02 17:31:50|15372|15370.5|15371.3|15369.8|15372|15370.5|15371.3|15369.8|4
1651512720000|2022-05-02 17:32:00|15372.3|15370.8|15372.3|15369.8|15372.3|15370.8|15371.3|15369.8|8
1651512730000|2022-05-02 17:32:10|15372|15369.5|15372.3|15369.8|15372.3|15369.8|15371.3|15369.5|2
1651512740000|2022-05-02 17:32:20|15372|15370.5|15372.3|15369.8|15372.6|15370.8|15372|15369.8|0
1651512750000|2022-05-02 17:32:30|15371.3||15372.3||15372.3||15371.3||1
1651512770000|2022-05-02 17:32:50|15371.3||15372.3||15372.3||15371.3||0
1651512780000|2022-05-02 17:33:00|15371.3||15371.3||15371.3||15371.3||0
1651512790000|2022-05-02 17:33:10|15371.7|15370.2|15372.3|15370.8|15372.3|15370.8|15371.7|15370.2|7
1651512800000|2022-05-02 17:33:20|15371.3|15369.8|15372.3|15369.8|15372.3|15369.8|15371.3|15369.8|5
1651512810000|2022-05-02 17:33:30|15371.7|15370.8|15372.3|15369.8|15372.3|15370.8|15371.3|15369.5|6
1651512820000|2022-05-02 17:33:40|15371.6|15370.1|15372.3|15370.8|15372.3|15370.8|15371.6|15369.8|3
1651512830000|2022-05-02 17:33:50|15371.9|15370.4|15372.3|15370.8|15372.3|15370.8|15371.9|15369.8|3
1651512840000|2022-05-02 17:34:00||15369.8||15369.8||15369.8||15369.8|1
1651512850000|2022-05-02 17:34:10|15372.6|15370.1|15372.3|15370.8|15372.6|15370.8|15371.3|15369.8|4
1651512860000|2022-05-02 17:34:20||15369.8||15370.8||15370.8||15369.8|2
1651512920000|2022-05-02 17:35:20|||||||||6
1651512930000|2022-05-02 17:35:30|15372.7|15371.2|15373.3|15371.8|15373.3|15371.8|15372.7|15371.2|1
1651513020000|2022-05-02 17:37:00|15373.6|15372.1|15374.6|15373.1|15374.6|15373.1|15373.3|15371.8|30
1651513040000|2022-05-02 17:37:20|||||||||3
1651513060000|2022-05-02 17:37:40|15374.3|15371.8|15374.6|15373.1|15374.6|15373.1|15374.3|15371.8|2
1651513080000|2022-05-02 17:38:00|||||||||1
1651513090000|2022-05-02 17:38:10|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|1
1651513100000|2022-05-02 17:38:20|15374.3|15372.8|15374.6|15373.1|15374.6|15373.1|15374.3|15371.8|8
1651513110000|2022-05-02 17:38:30|15374.3|15372.8|15374.6|15373.1|15374.6|15373.1|15374.3|15372.8|0
1651513120000|2022-05-02 17:38:40|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|2
1651513140000|2022-05-02 17:39:00|15374.6|15372.1|15374.6|15373.1|15374.6|15373.1|15374.3|15371.8|1
1651513150000|2022-05-02 17:39:10|15374.3|15372.8|15374.6|15373.1|15374.6|15373.1|15374.3|15372.8|0
1651513160000|2022-05-02 17:39:20|15373.3|15371.8|15374.3|15371.8|15374.3|15372.2|15373.3|15371.8|8
1651513170000|2022-05-02 17:39:30|15374.6|15373.1|15374|15372.5|15374.6|15373.1|15374|15371.8|0
1651513180000|2022-05-02 17:39:40|15374.6|15373.1|15373.3|15371.8|15374.9|15373.1|15373.3|15371.8|2
1651513200000|2022-05-02 17:40:00|15373.6|15372.1|15373.3|15371.8|15373.6|15372.1|15373.3|15371.8|0
1651513210000|2022-05-02 17:40:10|||||||||5
1651513220000|2022-05-02 17:40:20|||||||||1
1651513250000|2022-05-02 17:40:50|15373|15370.8|15373.3|15371.8|15373.3|15371.8|15373|15370.8|1
1651513280000|2022-05-02 17:41:20|||||||||1
1651513310000|2022-05-02 17:41:50|15373.9|15372.4|15374.6|15373.1|15374.6|15373.1|15373.9|15372.4|3
1651513320000|2022-05-02 17:42:00|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|7
1651513350000|2022-05-02 17:42:30|||||||||16
1651513390000|2022-05-02 17:43:10|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|8
1651513410000|2022-05-02 17:43:30|15373.3|15371.8|15373.3|15370.8|15373.3|15371.8|15372.3|15370.8|4
1651513430000|2022-05-02 17:43:50|15372.3||15373.3||15373.3||15372.3||4
1651513450000|2022-05-02 17:44:10||15371.8||15371.8||15371.8||15371.8|0
1651513470000|2022-05-02 17:44:30|15374.3|15373.1|15374.6|15373.1|15374.6|15373.1|15373.3|15373.1|34
1651513490000|2022-05-02 17:44:50|15375.6|15373.4|15375.6|15373.1|15375.6|15373.4|15374.6|15373.1|4
1651513500000|2022-05-02 17:45:00|15374.9|15373.4|15374.6|15373.1|15374.9|15373.4|15374.6|15373.1|0
1651513510000|2022-05-02 17:45:10|15375.6||15375.6||15375.6||15375.6||0
1651513530000|2022-05-02 17:45:30|||||||||2
1651513540000|2022-05-02 17:45:40||15374.1||15374.1||15374.1||15374.1|0
1651513590000|2022-05-02 17:46:30|15375.3|15373.8|15375.6|15374.1|15375.6|15374.1|15374.6|15373.1|33
1651513650000|2022-05-02 17:47:30|15374.6|15373.1|15374.6|15373.1|15375.6|15374.1|15374.6|15373.1|9
1651513660000|2022-05-02 17:47:40|15375.6||15375.6||15375.6||15375.6||0
1651513690000|2022-05-02 17:48:10|15375.3|15373.8|15375.6|15374.1|15375.6|15374.1|15375.3|15373.8|0
1651513720000|2022-05-02 17:48:40|15375.2|15373.7|15375.3|15373.8|15375.6|15373.8|15374.6|15373.1|4
1651513730000|2022-05-02 17:48:50|15375.6|15374.1|15375.6|15374.1|15375.9|15374.1|15375.6|15373.1|2
1651513740000|2022-05-02 17:49:00|15376.6|15375.1|15376.6|15375.1|15376.6|15375.1|15376.3|15374.1|16
1651513750000|2022-05-02 17:49:10|15377.6||15377.6||15377.6||15377.6||14
1651513760000|2022-05-02 17:49:20|15377.3|15375.8|15377.6|15376.1|15377.6|15376.1|15377.3|15375.8|0
1651513780000|2022-05-02 17:49:40|||||||||7
1651513790000|2022-05-02 17:49:50|15378.6||15378.6||15378.6||15378.6||9
1651513800000|2022-05-02 17:50:00|||||||||2
1651513810000|2022-05-02 17:50:10|15377.6||15377.6||15377.6||15377.6||2
1651513820000|2022-05-02 17:50:20|15378.6||15378.6||15378.6||15378.6||5
1651513830000|2022-05-02 17:50:30|15377.9|15376.4|15377.6|15376.1|15377.9|15376.4|15377.6|15376.1|0
1651513840000|2022-05-02 17:50:40|15378.6|15376.4|15378.6|15376.1|15378.6|15376.4|15377.6|15376.1|4
1651513850000|2022-05-02 17:50:50|15377.6|15375.8|15378.6|15376.1|15378.6|15376.1|15377.6|15375.8|3
1651513860000|2022-05-02 17:51:00|15377.6||15377.6||15377.6||15377.6||0
1651513870000|2022-05-02 17:51:10|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|5
1651513880000|2022-05-02 17:51:20|15378.9|15376.4|15378.6|15377.1|15378.9|15377.1|15378.6|15376.1|9
1651513890000|2022-05-02 17:51:30|15378.3|15376.8|15378.6|15376.1|15378.6|15377.1|15378.3|15376.1|0
1651513900000|2022-05-02 17:51:40|15377.9|15376.4|15378.6|15376.1|15378.6|15376.4|15377.9|15376.1|9
1651513910000|2022-05-02 17:51:50|15377.6||15377.6||15377.6||15377.6||0
1651513920000|2022-05-02 17:52:00|15378.6||15378.6||15378.6||15378.6||0
1651513940000|2022-05-02 17:52:20||15377.1||15377.1||15377.1||15377.1|0
1651513970000|2022-05-02 17:52:50|||||||||2
1651513980000|2022-05-02 17:53:00|15379.9|15377.4|15379.9|15378.4|15380.2|15378.4|15379.9|15377.4|9
1651514010000|2022-05-02 17:53:30|||||||||14
1651514060000|2022-05-02 17:54:20|15380.6|15379.1|15381.3|15379.8|15381.3|15379.8|15380.6|15378.6|105
1651514070000|2022-05-02 17:54:30|15382|15379.5|15383.9|15381.4|15383.9|15381.4|15382|15379.5|12
1651514080000|2022-05-02 17:54:40|15383.6|15382.1|15383.9|15382.4|15383.9|15382.4|15383.6|15382.1|7
1651514110000|2022-05-02 17:55:10|15384.3|15382.8|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|76
1651514120000|2022-05-02 17:55:20|15385.9||15385.9||15385.9||15384.9||47
1651514130000|2022-05-02 17:55:30|15385.6|15384.1|15385.9|15384.4|15385.9|15384.4|15385.6|15383.4|11
1651514140000|2022-05-02 17:55:40|15386.2|15383.4|15385.9|15384.4|15386.2|15384.4|15385.6|15383.4|20
1651514150000|2022-05-02 17:55:50|15386.9|15384.1|15385.9|15383.4|15386.9|15384.4|15385.6|15383.4|14
1651514160000|2022-05-02 17:56:00|15386.2|15384.4|15385.9|15384.4|15386.2|15384.4|15384.9|15383.2|23
1651514190000|2022-05-02 17:56:30|15386.2|15384.7|15386.9|15385.4|15386.9|15385.4|15386.2|15384.4|47
1651514200000|2022-05-02 17:56:40|15385.9|15384.4|15385.6|15384.1|15385.9|15384.4|15385.6|15383.4|24
1651514210000|2022-05-02 17:56:50|15385.9|15384.4|15385.9|15383.4|15385.9|15384.4|15385.6|15383.4|4
1651514220000|2022-05-02 17:57:00|15386.2|15384.4|15385.9|15384.4|15386.2|15384.4|15385.6|15383.4|0
1651514230000|2022-05-02 17:57:10|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|9
1651514240000|2022-05-02 17:57:20||15384.4||15385.4||15385.4||15384.4|4
1651514250000|2022-05-02 17:57:30|15387.2|15384.4|15387.2|15384.7|15387.2|15385.4|15387.2|15384.4|10
1651514260000|2022-05-02 17:57:40|15386.9|15384.4|15386.6|15385.1|15386.9|15385.1|15386.6|15384.4|1
1651514270000|2022-05-02 17:57:50|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.6|15384.4|1
1651514280000|2022-05-02 17:58:00||15384.4||15385.4||15385.4||15384.4|3
1651514290000|2022-05-02 17:58:10|||||||||2
1651514320000|2022-05-02 17:58:40||15384.4||15384.4||15384.4||15384.4|10
1651514330000|2022-05-02 17:58:50||15385.4||15385.4||15385.4||15385.4|0
1651514350000|2022-05-02 17:59:10|15387.9|15386.4|15386.9|15385.4|15387.9|15386.4|15386.9|15385.4|8
1651514360000|2022-05-02 17:59:20|15385.9|15384.4|15385.9|15384.4|15386.6|15384.4|15385.9|15384.1|13
1651514370000|2022-05-02 17:59:30|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|3
1651514380000|2022-05-02 17:59:40|15384.5|15383|15383.9|15382.4|15384.6|15383|15383.9|15382.1|6
1651514390000|2022-05-02 17:59:50|15384.6|15382.1|15384.9|15382.4|15384.9|15382.4|15383.9|15382.1|5
1651514400000|2022-05-02 18:00:00|15383.9|15383.4|15383.9|15382.4|15383.9|15383.4|15383.9|15382.4|1
1651514410000|2022-05-02 18:00:10|||||||||6
1651514420000|2022-05-02 18:00:20|15384.3|15382.8|15385.9|15384.4|15385.9|15384.4|15384.3|15382.8|43
1651514430000|2022-05-02 18:00:30|15386.5|15385|15386.9|15384.4|15386.9|15385.4|15385.9|15384.1|24
1651514440000|2022-05-02 18:00:40|15386.2|15384.7|15385.9|15384.4|15386.2|15384.7|15385.9|15383.4|2
1651514450000|2022-05-02 18:00:50|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|8
1651514470000|2022-05-02 18:01:10|15385.2|15383.7|15384.9|15383.4|15385.2|15383.7|15384.9|15383.4|6
1651514480000|2022-05-02 18:01:20|15385.9|15383.7|15384.9|15383.4|15385.9|15383.7|15384.9|15383.4|2
1651514490000|2022-05-02 18:01:30|15385.9|15384.4|15385.9|15384.4|15385.9|15384.4|15385.9|15384.4|3
1651514500000|2022-05-02 18:01:40|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|15386.9|15385.4|0
1651514520000|2022-05-02 18:02:00|15386.3|15384.8|15387.9|15386.4|15387.9|15386.4|15386.3|15384.4|7
1651514530000|2022-05-02 18:02:10|15387.3|15385.8|15386.9|15385.4|15387.9|15385.8|15386.9|15385.4|11
1651514540000|2022-05-02 18:02:20||15384.4||15384.4||15384.4||15384.4|4
1651514550000|2022-05-02 18:02:30|15386.6|15385.1|15386.9|15385.4|15386.9|15385.4|15386.6|15385.1|0
1651514560000|2022-05-02 18:02:40|15387.9|15385.7|15387.9|15386.4|15387.9|15386.4|15386.9|15385.1|20
1651514570000|2022-05-02 18:02:50|15386.9|15385.4|15385.9|15384.4|15386.9|15385.4|15385.9|15384.4|11
1651514610000|2022-05-02 18:03:30|15386.9|15384.1|15384.9|15383.4|15386.9|15384.4|15384.6|15382.4|17
1651514620000|2022-05-02 18:03:40||15382.4||15382.4||15383.4||15382.4|2
1651514630000|2022-05-02 18:03:50|15384.2|15382.7|15383.9|15381.4|15384.2|15382.7|15382.9|15381.4|12
1651514640000|2022-05-02 18:04:00|15382.9|15380.4|15382.9|15381.4|15382.9|15381.4|15381.9|15380.4|11
1651514650000|2022-05-02 18:04:10|15383.6|15381.1|15382.9|15381.4|15383.9|15381.7|15382.9|15381.1|1
1651514660000|2022-05-02 18:04:20|15381.9|15380.4|15382.9|15380.4|15382.9|15380.4|15381.9|15380.4|16
1651514670000|2022-05-02 18:04:30|15382.2|15380.7|15383.9|15382.4|15383.9|15382.4|15382.2|15380.1|0
1651514680000|2022-05-02 18:04:40|15382.9|15381.4|15382.9|15381.4|15382.9|15381.4|15382.9|15381.4|16
1651514690000|2022-05-02 18:04:50|15382.6|15381.1|15382.9|15380.4|15382.9|15381.4|15381.9|15380.4|6
1651514700000|2022-05-02 18:05:00|15382.2|15380.7|15382.9|15381.4|15382.9|15381.4|15381.9|15380.1|2
1651514710000|2022-05-02 18:05:10|15383.2|15380.7|15382.9|15381.4|15383.2|15381.4|15381.9|15380.4|4
1651514720000|2022-05-02 18:05:20|15383.2|15381.7|15382.9|15380.4|15383.9|15381.7|15382.9|15380.4|0
1651514730000|2022-05-02 18:05:30|15382.6|15381.1|15382.6|15380.1|15382.9|15381.4|15381.9|15380.1|9
1651514740000|2022-05-02 18:05:40|15381.9|15380.4|15381.9|15380.4|15382.9|15380.7|15381.9|15380.4|0
1651514750000|2022-05-02 18:05:50|15382.6|15380.1|15382.6|15380.1|15382.6|15380.1|15382.6|15380.1|0
1651514760000|2022-05-02 18:06:00|15382.9|15380.4|15382.9|15380.4|15382.9|15380.4|15382.9|15380.4|0
1651514770000|2022-05-02 18:06:10|15381.9||15382.9||15382.9||15381.9||0
1651514780000|2022-05-02 18:06:20|15382.2|15380.7|15380.9|15379.4|15382.2|15380.7|15380.9|15379.4|11
1651514790000|2022-05-02 18:06:30|15381.6|15379.1|15380.9|15379.4|15381.9|15380.4|15380.9|15379.1|16
1651514800000|2022-05-02 18:06:40|15380.2|15378.7|15380.9|15379.4|15380.9|15379.4|15380.2|15378.7|15
1651514810000|2022-05-02 18:06:50|15380.6|15378.4|15380.9|15379.4|15380.9|15379.4|15380.6|15378.4|2
1651514820000|2022-05-02 18:07:00|15381.9|15380.4|15381.9|15380.4|15381.9|15380.4|15381.9|15380.4|20
1651514830000|2022-05-02 18:07:10|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|2
1651514850000|2022-05-02 18:07:30|15381.5|15380|15381.9|15380.4|15381.9|15380.4|15381.5|15380|4
1651514880000|2022-05-02 18:08:00|15382.3|15380.8|15382.9|15381.4|15382.9|15381.4|15381.9|15380.4|9
1651514890000|2022-05-02 18:08:10|15381.9|15380.4|15381.9|15380.4|15381.9|15380.4|15381.9|15380.4|4
1651514900000|2022-05-02 18:08:20|15382.9|15381.4|15381.9|15380.4|15382.9|15381.4|15381.9|15380.4|5
1651514910000|2022-05-02 18:08:30|15382.9||15382.9||15382.9||15382.9||0
1651514930000|2022-05-02 18:08:50|15382.6|15381.1|15382.9|15381.4|15382.9|15381.4|15382.6|15381.1|0
1651514940000|2022-05-02 18:09:00||15380.4||15380.4||15380.4||15380.4|8
1651514950000|2022-05-02 18:09:10|15381.9||15381.9||15381.9||15381.9||0
1651514960000|2022-05-02 18:09:20|||||||||5
1651514970000|2022-05-02 18:09:30|15382.9||15381.9||15382.9||15381.9||1
1651515000000|2022-05-02 18:10:00|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|1
1651515010000|2022-05-02 18:10:10|15381.9|15380.4|15381.9|15380.4|15381.9|15380.4|15381.9|15380.4|11
1651515020000|2022-05-02 18:10:20|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|5
1651515040000|2022-05-02 18:10:40|15381.2|15379.7|15381.9|15379.4|15381.9|15379.7|15381.2|15379.4|0
1651515050000|2022-05-02 18:10:50|15380.9||15380.9||15380.9||15380.9||0
1651515080000|2022-05-02 18:11:20|||||||||5
1651515090000|2022-05-02 18:11:30|15381.9|15380.4|15381.9|15380.4|15381.9|15380.4|15381.9|15380.4|2
1651515110000|2022-05-02 18:11:50|15382.2|15380.7|15382.9|15380.4|15382.9|15380.7|15382.2|15380.4|16
1651515120000|2022-05-02 18:12:00|15381.9|15380.1|15381.9|15380.4|15382.6|15381.1|15381.9|15380.1|1
1651515130000|2022-05-02 18:12:10|15382.9||15382.9||15382.9||15382.9||2
1651515140000|2022-05-02 18:12:20|15382.6|15381.1|15383.9|15381.4|15383.9|15382.4|15382.6|15380.4|16
1651515150000|2022-05-02 18:12:30|15383.2|15381.7|15383.6|15382.1|15384.2|15382.4|15383.2|15381.4|1
1651515160000|2022-05-02 18:12:40|15384.2|15381.7|15382.9|15381.4|15384.2|15382.4|15382.9|15381.4|2
1651515180000|2022-05-02 18:13:00|15382.5|15381|15381.9|15380.4|15382.9|15381|15381.9|15380.4|2
1651515190000|2022-05-02 18:13:10|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|8
1651515210000|2022-05-02 18:13:30|15381.9||15380.9||15381.9||15380.9||1
1651515230000|2022-05-02 18:13:50|15381.9|15379.7|15382.2|15379.7|15382.2|15380.4|15381.6|15379.4|2
1651515240000|2022-05-02 18:14:00|15381.9|15379.4|15381.9|15379.4|15381.9|15380.4|15381.9|15379.4|4
1651515250000|2022-05-02 18:14:10|15381.6|15380.1|15381.9|15379.4|15381.9|15380.4|15381.6|15379.4|5
1651515260000|2022-05-02 18:14:20|15381.6|15380.4|15381.6|15380.1|15381.6|15380.4|15381.6|15379.4|0
1651515270000|2022-05-02 18:14:30|15381.9|15380.4|15379.9|15378.4|15381.9|15380.4|15379.9|15378.4|3
1651515280000|2022-05-02 18:14:40|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|15380.9|15379.4|18
1651515290000|2022-05-02 18:14:50|15381.9|15380.4|15379.9|15378.4|15381.9|15380.4|15379.9|15378.4|14
1651515300000|2022-05-02 18:15:00|15380.2|15377.4|15380.9|15378.4|15380.9|15378.4|15379.6|15377.4|18
1651515310000|2022-05-02 18:15:10|15380.2|15378.7|15379.9|15378.4|15380.2|15378.7|15379.9|15378.4|0
1651515320000|2022-05-02 18:15:20|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|1
1651515330000|2022-05-02 18:15:30|15379.3|15376.8|15379.9|15378.4|15379.9|15378.4|15379.3|15376.8|2
1651515340000|2022-05-02 18:15:40||15377.4||15377.4||15377.4||15377.4|6
1651515350000|2022-05-02 18:15:50|15379.2|15377.7|15378.6|15377.1|15380.2|15377.7|15378.6|15377.1|4
1651515360000|2022-05-02 18:16:00|||||||||2
1651515370000|2022-05-02 18:16:10|15379.9|15377.4|15378.9|15377.4|15379.9|15377.4|15378.9|15377.4|4
1651515380000|2022-05-02 18:16:20|15379.3|15376.8|15378.6|15377.1|15380.5|15378|15378.6|15376.8|0
1651515390000|2022-05-02 18:16:30|15379|15377.5|15378.6|15377.1|15379|15377.5|15378.6|15377.1|12
1651515400000|2022-05-02 18:16:40|15379.9|15377.4|15378.6|15377.1|15379.9|15377.7|15378.6|15377.1|0
1651515410000|2022-05-02 18:16:50|||||||||2
1651515420000|2022-05-02 18:17:00|15379.9|15377.4|15379.2|15377.7|15380.5|15378|15378.6|15376.8|27
1651515430000|2022-05-02 18:17:10|15378.6|15377.1|15379.9|15377.4|15379.9|15377.4|15378.6|15377.1|0
1651515440000|2022-05-02 18:17:20|15380.5|15378|15379.9|15378.4|15380.5|15379|15378.6|15377.1|3
1651515450000|2022-05-02 18:17:30|15379.5|15378|15378.6|15377.1|15379.5|15378|15378.6|15377.1|22
1651515470000|2022-05-02 18:17:50|15379.9|15378.4|15380.2|15377.7|15380.2|15378.4|15379.9|15377.7|9
1651515480000|2022-05-02 18:18:00|15379.9|15377.4|15379.9|15378.4|15379.9|15378.4|15378.6|15377.1|7
1651515490000|2022-05-02 18:18:10||15377.4||15377.4||15377.4||15377.4|2
1651515510000|2022-05-02 18:18:30|15379.2|15377.7|15379.9|15378.4|15379.9|15378.4|15378.6|15376.8|6
1651515520000|2022-05-02 18:18:40|15378.6|15377.1|15378.6|15377.1|15380.5|15378|15378.6|15377.1|3
1651515530000|2022-05-02 18:18:50|15379.6|15377.4|15379.9|15377.4|15379.9|15378.4|15379.6|15377.4|2
1651515540000|2022-05-02 18:19:00|15380.2|15378.4|15379.9|15378.4|15380.2|15378.4|15379.9|15377.4|2
1651515550000|2022-05-02 18:19:10||15377.4||15377.4||15377.4||15377.4|0
1651515560000|2022-05-02 18:19:20|15379.6|15378.1|15379.9|15378.4|15379.9|15378.4|15379.6|15378.1|0
1651515570000|2022-05-02 18:19:30|15379.5|15378|15378.6|15377.1|15379.9|15378.4|15378.6|15377.1|6
1651515590000|2022-05-02 18:19:50|15379.6|15377.4|15379.9|15377.4|15379.9|15377.7|15378.6|15377.1|3
1651515600000|2022-05-02 18:20:00|15378.6|15377.1|15379.9|15378.4|15380.5|15378.4|15378.6|15376.8|0
1651515610000|2022-05-02 18:20:10|15380.9|15378.7|15379.9|15378.4|15380.9|15378.7|15379.9|15378.4|8
1651515620000|2022-05-02 18:20:20||15377.4||15377.4||15378.4||15377.4|6
1651515630000|2022-05-02 18:20:30|15379.6|15377.1|15378.6|15377.1|15379.6|15377.7|15378.3|15376.1|1
1651515640000|2022-05-02 18:20:40||15376.1||15376.1||15376.1||15376.1|0
1651515650000|2022-05-02 18:20:50||15377.1||15377.1||15377.1||15377.1|0
1651515680000|2022-05-02 18:21:20|||||||||1
1651515690000|2022-05-02 18:21:30|15379.6|15378.1|15379.9|15378.4|15380.2|15378.4|15379.6|15377.7|1
1651515700000|2022-05-02 18:21:40||15377.4||15377.4||15377.4||15377.4|0
1651515710000|2022-05-02 18:21:50|15379.2|15377.7|15378.6|15377.1|15379.2|15377.7|15378.6|15377.1|0
1651515720000|2022-05-02 18:22:00|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|15377.2|15375.1|17
1651515730000|2022-05-02 18:22:10|15378.2|15376.7|15378.6|15377.1|15378.6|15377.1|15378.2|15376.7|6
1651515760000|2022-05-02 18:22:40|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|19
1651515770000|2022-05-02 18:22:50||15375.1||15375.1||15375.1||15375.1|0
1651515780000|2022-05-02 18:23:00|15377.9|15375.4|15377.6|15376.1|15377.9|15376.1|15377.6|15375.4|1
1651515790000|2022-05-02 18:23:10|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|3
1651515800000|2022-05-02 18:23:20|15379.6|15378.1|15379.9|15378.4|15380.2|15378.4|15379.6|15377.4|11
1651515810000|2022-05-02 18:23:30|15378.9|15377.4|15378.6|15376.1|15378.9|15377.4|15378.6|15376.1|0
1651515830000|2022-05-02 18:23:50||15377.1||15377.1||15377.1||15377.1|0
1651515840000|2022-05-02 18:24:00|15379.3|15376.8|15379.9|15378.4|15379.9|15378.4|15379.3|15376.8|20
1651515850000|2022-05-02 18:24:10|15379.6|15378.1|15378.6|15377.1|15379.9|15378.1|15378.6|15377.1|1
1651515870000|2022-05-02 18:24:30|15379.9|15377.4|15379.9|15377.4|15379.9|15377.4|15379.9|15377.4|3
1651515880000|2022-05-02 18:24:40|15379.6|15378.1|15379.9|15378.4|15379.9|15378.4|15379.6|15378.1|0
1651515890000|2022-05-02 18:24:50|15379.2|15377.7|15379.2|15377.7|15379.6|15377.7|15379.2|15377.1|2
1651515900000|2022-05-02 18:25:00|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|15378.6|15377.1|0
1651515910000|2022-05-02 18:25:10|15378.9|15376.4|15378.6|15376.1|15378.9|15376.4|15378.6|15376.1|0
1651515920000|2022-05-02 18:25:20|15378.1|15377.1|15377.6|15376.1|15378.1|15377.1|15377.6|15376.1|2
1651515930000|2022-05-02 18:25:30|15376.6|15375.1|15376.6|15375.1|15376.6|15375.1|15376.6|15375.1|1
1651515950000|2022-05-02 18:25:50|15377|15375.5|15377.6|15376.1|15377.6|15376.1|15377|15375.1|1
1651515960000|2022-05-02 18:26:00|||||||||1
1651515980000|2022-05-02 18:26:20|15376.9|15375.1|15376.6|15375.1|15376.9|15375.4|15376.6|15375.1|1
1651515990000|2022-05-02 18:26:30|15377.6|15375.8|15377.6|15375.1|15377.9|15375.8|15377.3|15375.1|1
1651516000000|2022-05-02 18:26:40||15376.1||15376.1||15376.1||15376.1|0
1651516010000|2022-05-02 18:26:50|15377|15375.5|15377.6|15376.1|15377.6|15376.1|15376.6|15375.1|5
1651516030000|2022-05-02 18:27:10|15376.6|15375.1|15376.6|15375.1|15376.6|15375.1|15376.6|15375.1|1
1651516070000|2022-05-02 18:27:50|||||||||1
1651516090000|2022-05-02 18:28:10|15377.6||15376.6||15377.6||15376.6||2
1651516100000|2022-05-02 18:28:20|15377.2|15375.7|15376.6|15375.1|15377.9|15376.1|15376.6|15375.1|2
1651516150000|2022-05-02 18:29:10|15377.2|15375.7|15377.6|15375.1|15377.6|15376.1|15377.2|15375.1|3
1651516160000|2022-05-02 18:29:20|15377.3|15375.8|15376.6|15375.1|15377.6|15376.1|15376.6|15375.1|0
1651516190000|2022-05-02 18:29:50|15377|15375.5|15377.6|15376.1|15377.6|15376.1|15377|15375.5|8
1651516220000|2022-05-02 18:30:20|||||||||23
1651516230000|2022-05-02 18:30:30|15378.6|15377.1|15377.6|15376.1|15378.6|15377.1|15377.6|15376.1|11
1651516250000|2022-05-02 18:30:50|15377.2|15375.7|15376.6|15375.1|15377.6|15376.1|15376.6|15374.8|7
1651516260000|2022-05-02 18:31:00|||||||||20
1651516280000|2022-05-02 18:31:20|||||||||8
1651516300000|2022-05-02 18:31:40|15377.6|15376.1|15376.6|15375.1|15377.6|15376.1|15376.6|15375.1|6
1651516310000|2022-05-02 18:31:50|15376.3|15373.8|15375.6|15374.1|15376.3|15374.1|15375.6|15373.8|3
1651516330000|2022-05-02 18:32:10|15376.6|15375.1|15376.6|15374.1|15376.9|15375.1|15375.9|15374.1|6
1651516340000|2022-05-02 18:32:20||15375.1||15375.1||15375.1||15375.1|0
1651516350000|2022-05-02 18:32:30|||||||||1
1651516360000|2022-05-02 18:32:40|15376.3|15373.8|15376.6|15375.1|15376.9|15375.1|15375.6|15373.8|7
1651516370000|2022-05-02 18:32:50|15376.3|15374.1|15376.6|15374.1|15376.6|15375.1|15376.3|15374.1|0
1651516380000|2022-05-02 18:33:00|15376.3|15374.8|15376.6|15375.1|15376.6|15375.1|15376.3|15374.8|0
1651516400000|2022-05-02 18:33:20|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|15377.6|15376.1|3
1651516410000|2022-05-02 18:33:30|15377|15375.5|15376.6|15375.1|15377|15375.5|15375.6|15374.1|5
1651516420000|2022-05-02 18:33:40||15374.1||15375.1||15375.1||15374.1|0
1651516440000|2022-05-02 18:34:00|15376.3|15374.1|15375.6|15373.1|15376.6|15375.1|15375.6|15373.1|15
1651516450000|2022-05-02 18:34:10||15374.1||15374.1||15374.1||15374.1|0
1651516500000|2022-05-02 18:35:00|15376|15374.5|15377.6|15375.1|15377.6|15375.1|15376|15374.5|22
1651516510000|2022-05-02 18:35:10|15376.6||15376.6||15376.6||15376.6||0
1651516520000|2022-05-02 18:35:20|15377.6||15376.6||15377.6||15376.6||1
1651516530000|2022-05-02 18:35:30|15377.2|15375.7|15377.6|15375.1|15377.6|15376.1|15377.2|15375.1|3
1651516540000|2022-05-02 18:35:40|15378.6|15376.1|15378.6|15376.1|15378.9|15376.8|15377.6|15376.1|16
1651516550000|2022-05-02 18:35:50|15378.3|15377.1|15378.6|15376.1|15378.6|15377.1|15377.6|15375.8|8
1651516560000|2022-05-02 18:36:00|15378.3|15376.8|15378.6|15377.1|15378.6|15377.1|15378.3|15376.8|0
1651516570000|2022-05-02 18:36:10|15378.2|15376.7|15378.6|15376.1|15378.6|15376.7|15377.6|15376.1|4
1651516580000|2022-05-02 18:36:20|15378.3|15376.8|15378.6|15376.1|15378.6|15377.1|15378.3|15376.1|2
1651516590000|2022-05-02 18:36:30|15377.9|15376.4|15377.6|15376.1|15378.6|15376.4|15377.6|15376.1|0
1651516600000|2022-05-02 18:36:40|15378.6||15378.6||15378.6||15378.6||0
1651516620000|2022-05-02 18:37:00|15377.9|15376.4|15377.6|15376.1|15377.9|15376.4|15377.6|15376.1|0
1651516630000|2022-05-02 18:37:10|15377|15375.5|15377.6|15376.1|15377.6|15376.1|15377|15375.5|3
1651516640000|2022-05-02 18:37:20|15378.3|15376.8|15378.6|15376.1|15378.6|15377.1|15378.3|15376.1|4
1651516650000|2022-05-02 18:37:30|15377.6|15377.1|15377.6|15376.1|15377.6|15377.1|15377.6|15376.1|3
1651516660000|2022-05-02 18:37:40|15377|15375.5|15375.6|15374.1|15377.6|15375.5|15375.6|15374.1|6
1651516670000|2022-05-02 18:37:50|15374.6|15373.1|15374.6|15373.1|15375.6|15374.1|15374.6|15373.1|21
1651516680000|2022-05-02 18:38:00|||||||||7
1651516690000|2022-05-02 18:38:10|15374.3|15371.8|15374.3|15371.8|15374.3|15371.8|15373.3|15371.8|13
1651516700000|2022-05-02 18:38:20|15373.3||15373.3||15373.3||15373.3||2
1651516710000|2022-05-02 18:38:30|||||||||6
1651516720000|2022-05-02 18:38:40|15373|15371.5|15371.3|15369.8|15373.6|15371.5|15371.3|15369.5|15
1651516730000|2022-05-02 18:38:50|15372|15369.5|15371.3|15369.8|15372.3|15370.8|15371.3|15369.5|13
1651516740000|2022-05-02 18:39:00|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|2
1651516750000|2022-05-02 18:39:10|||||||||1
1651516760000|2022-05-02 18:39:20|||||||||1
1651516790000|2022-05-02 18:39:50|15373.3|15370.5|15372.3|15370.8|15373.3|15370.8|15372.3|15370.5|6
1651516800000|2022-05-02 18:40:00|15373.3|15371.1|15372.3|15370.8|15373.3|15371.1|15372.3|15370.8|3
1651516810000|2022-05-02 18:40:10|15373.3|15371.8|15373.3|15370.8|15373.3|15371.8|15372.3|15370.8|9
1651516820000|2022-05-02 18:40:20||15371.8||15371.8||15371.8||15371.8|0
1651516830000|2022-05-02 18:40:30|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|3
1651516840000|2022-05-02 18:40:40|15373.3|15371.8|15372.3|15370.8|15373.3|15371.8|15372.3|15370.8|3
1651516860000|2022-05-02 18:41:00|||||||||6
1651516870000|2022-05-02 18:41:10|15371.7|15370.2|15371.3|15369.8|15372.3|15370.2|15371.3|15369.8|3
1651516880000|2022-05-02 18:41:20|15372|15369.5|15372.3|15369.8|15372.5|15370.5|15372|15369.5|12
1651516890000|2022-05-02 18:41:30||15370.8||15370.8||15370.8||15369.8|0
1651516900000|2022-05-02 18:41:40|15373.3|15371.4|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|3
1651516910000|2022-05-02 18:41:50|15374.3|15371.5|15374.3|15371.8|15374.6|15373.1|15373.3|15371.5|26
1651516920000|2022-05-02 18:42:00|15373.6|15372.1|15373.3|15371.8|15373.6|15372.1|15373.3|15371.8|0
1651516930000|2022-05-02 18:42:10|15371.3|15369.8|15372.3|15370.8|15373.3|15370.8|15371.3|15369.8|153
1651516940000|2022-05-02 18:42:20|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15370.8|6
1651516950000|2022-05-02 18:42:30|15372.3|15370.8|15374.3|15371.8|15374.3|15371.8|15372.3|15370.8|3
1651516960000|2022-05-02 18:42:40|15374.6|15372.8|15374.6|15373.1|15374.6|15373.1|15374.6|15372.8|0
1651516970000|2022-05-02 18:42:50|15374.3|15371.8|15373.3|15371.8|15374.3|15371.8|15372.7|15370.8|9
1651516980000|2022-05-02 18:43:00|15373|15370.8|15373.3|15371.8|15373.3|15371.8|15373|15370.8|0
1651517000000|2022-05-02 18:43:20|15372.9|15371.4|15372.3|15369.8|15372.9|15371.4|15371.3|15369.8|11
1651517010000|2022-05-02 18:43:30|15372.6|15370.1|15372.3|15370.8|15372.6|15370.8|15372|15369.8|0
1651517020000|2022-05-02 18:43:40|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|5
1651517030000|2022-05-02 18:43:50|15373.3|15371.1|15372.3|15370.8|15373.3|15371.1|15372.3|15370.8|1
1651517040000|2022-05-02 18:44:00||15369.8||15369.8||15370.8||15369.8|0
1651517050000|2022-05-02 18:44:10|15372|15370.5|15372.3|15370.8|15372.3|15370.8|15372|15370.5|0
1651517060000|2022-05-02 18:44:20|15372.6|15370.1|15372.3|15370.8|15372.6|15370.8|15372.1|15369.8|8
1651517080000|2022-05-02 18:44:40|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|3
1651517090000|2022-05-02 18:44:50|15372|15369.5|15372.3|15370.8|15372.3|15370.8|15371.8|15369.5|2
1651517100000|2022-05-02 18:45:00|15372|15370.5|15372.3|15370.8|15372.6|15370.8|15372|15370.1|0
1651517110000|2022-05-02 18:45:10|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|2
1651517120000|2022-05-02 18:45:20|15372.3|15370.1|15372.3|15369.8|15372.3|15370.1|15371.3|15369.5|8
1651517130000|2022-05-02 18:45:30|15371.6|15370.1|15371.3|15369.8|15371.6|15370.1|15371.3|15369.8|0
1651517150000|2022-05-02 18:45:50|15370.9|15369.4|15370.3|15368.8|15370.9|15369.4|15370.3|15368.8|5
1651517160000|2022-05-02 18:46:00|15371.3|15369.1|15370.3|15368.8|15371.3|15369.1|15370.3|15368.8|2
1651517170000|2022-05-02 18:46:10|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|4
1651517200000|2022-05-02 18:46:40|15370.3|15368.8|15371.3|15369.8|15371.3|15369.8|15370.3|15368.8|57
1651517220000|2022-05-02 18:47:00|15372.3|15370.1|15372.3|15370.8|15372.6|15370.8|15372.3|15370.1|3
1651517240000|2022-05-02 18:47:20|15372|15369.5|15372.6|15370.1|15372.6|15370.1|15372|15369.5|4
1651517250000|2022-05-02 18:47:30|15372.3|15370.8|15373.3|15371.8|15373.3|15371.8|15372.3|15370.8|7
1651517260000|2022-05-02 18:47:40|15372.3|15370.8|15372.3|15370.8|15373.3|15371.8|15372.3|15370.8|8
1651517270000|2022-05-02 18:47:50|15373|15371.5|15373.6|15371.1|15373.6|15371.8|15373|15371.1|2
1651517280000|2022-05-02 18:48:00|15373.3|15370.8|15372.3|15370.8|15373.3|15371.1|15372.3|15370.8|0
1651517290000|2022-05-02 18:48:10|15371.7|15370.2|15372.3|15370.8|15372.3|15370.8|15371.7|15370.2|7
1651517310000|2022-05-02 18:48:30|15372.6|15369.8|15372.3|15370.8|15372.6|15370.8|15372|15369.8|5
1651517320000|2022-05-02 18:48:40|15373.3|15371.1|15372.3|15370.8|15373.3|15371.1|15372.3|15370.8|2
1651517340000|2022-05-02 18:49:00|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|3
1651517350000|2022-05-02 18:49:10|15372|15369.8|15371.3|15369.8|15372|15369.8|15370.3|15368.8|8
1651517360000|2022-05-02 18:49:20|15371.6|15369.1|15371.3|15369.8|15371.6|15369.8|15370.3|15368.8|2
1651517370000|2022-05-02 18:49:30|15370.3|15368.8|15370.3|15368.8|15371.3|15369.1|15370.3|15368.8|1
1651517380000|2022-05-02 18:49:40|15371.3|15369.1|15371.3|15368.8|15371.6|15369.8|15371|15368.8|1
1651517390000|2022-05-02 18:49:50|15370.3|15368.5|15370.3|15368.8|15370.3|15368.8|15370|15367.8|0
1651517410000|2022-05-02 18:50:10|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15370.3|15369.8|3
1651517420000|2022-05-02 18:50:20|15372.3|15370.1|15371.3|15369.8|15372.3|15370.1|15371.3|15369.8|1
1651517430000|2022-05-02 18:50:30|15372.3||15371.3||15372.3||15371.3||5
1651517440000|2022-05-02 18:50:40|15372.3|15370.1|15371.6|15370.1|15372.3|15370.1|15371.3|15369.8|2
1651517450000|2022-05-02 18:50:50|15372.3|15369.8|15372.3|15370.8|15372.3|15370.8|15372.3|15369.8|0
1651517460000|2022-05-02 18:51:00|15371.6|15369.8|15371.3|15369.8|15371.6|15370.1|15371.3|15369.8|2
1651517470000|2022-05-02 18:51:10|15372.3|15370.1|15371.3|15369.8|15372.3|15370.1|15371.3|15369.8|0
1651517480000|2022-05-02 18:51:20|15372.3|15370.1|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|0
1651517490000|2022-05-02 18:51:30|||||||||1
1651517500000|2022-05-02 18:51:40|15371.3|15369.8|15370.3|15368.8|15372.3|15370.1|15370.3|15368.8|4
1651517510000|2022-05-02 18:51:50|15371.3|15369.8|15371.3|15368.8|15371.3|15369.8|15371|15368.8|7
1651517520000|2022-05-02 18:52:00|15371|15369.5|15371.3|15369.8|15371.3|15369.8|15371|15369.5|0
1651517530000|2022-05-02 18:52:10|15372.3|15370.8|15372.3|15369.8|15372.3|15370.8|15372|15369.5|9
1651517540000|2022-05-02 18:52:20|15372.6|15370.8|15372.3|15370.8|15372.6|15370.8|15372|15370.1|0
1651517550000|2022-05-02 18:52:30|15373.3||15372.3||15373.3||15372.3||9
1651517560000|2022-05-02 18:52:40|15372.9|15371.4|15372.3|15370.8|15373.3|15371.4|15372.3|15370.8|1
1651517570000|2022-05-02 18:52:50|15373.3||15372.3||15373.3||15372.3||1
1651517580000|2022-05-02 18:53:00|15373.3|15371.1|15372.3|15370.8|15373.3|15371.1|15372.3|15370.8|0
1651517590000|2022-05-02 18:53:10|||||||||2
1651517600000|2022-05-02 18:53:20|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.5|4
1651517610000|2022-05-02 18:53:30|15371.3|15369.8|15370.3|15368.8|15372.3|15370.8|15370.3|15368.8|12
1651517620000|2022-05-02 18:53:40|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|2
1651517640000|2022-05-02 18:54:00|||||||||1
1651517650000|2022-05-02 18:54:10|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|6
1651517660000|2022-05-02 18:54:20|15370.9|15369.4|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|8
1651517670000|2022-05-02 18:54:30|15371.3|15369.5|15371.3|15369.8|15371.3|15369.8|15371|15369.5|0
1651517680000|2022-05-02 18:54:40|15370.3|15368.8|15370.3|15368.8|15371.3|15368.8|15370.3|15368.8|5
1651517700000|2022-05-02 18:55:00|15371.3||15370.3||15371.3||15370.3||0
1651517710000|2022-05-02 18:55:10|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|0
1651517720000|2022-05-02 18:55:20|15370.7|15369.2|15370.3|15368.8|15371.3|15369.2|15370.3|15368.5|1
1651517730000|2022-05-02 18:55:30|15371.3|15369.8|15371.6|15369.1|15371.6|15369.8|15370.3|15368.5|3
1651517740000|2022-05-02 18:55:40|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|0
1651517750000|2022-05-02 18:55:50|15371|15368.8|15371.3|15368.8|15371.3|15369.8|15371|15368.8|4
1651517760000|2022-05-02 18:56:00|15370.6|15369.1|15372.3|15369.8|15372.3|15370.8|15370.6|15368.8|9
1651517770000|2022-05-02 18:56:10|15372.6|15370.8|15372.3|15369.8|15372.6|15370.8|15372|15369.8|1
1651517780000|2022-05-02 18:56:20||15370.8||15370.8||15370.8||15369.8|0
1651517790000|2022-05-02 18:56:30||15369.8||15369.8||15370.8||15369.8|0
1651517800000|2022-05-02 18:56:40|15372|15370.5|15372.3|15370.8|15372.3|15370.8|15372|15370.5|0
1651517810000|2022-05-02 18:56:50|15372.6|15370.1|15371.3|15369.8|15372.6|15370.1|15371.3|15369.1|1
1651517820000|2022-05-02 18:57:00|||||||||1
1651517850000|2022-05-02 18:57:30|15370.6|15368.8|15369.3|15367.8|15370.6|15369.1|15369.3|15367.8|10
1651517860000|2022-05-02 18:57:40|15370.3|15368.8|15370.3|15367.8|15370.6|15369.1|15370|15367.8|11
1651517870000|2022-05-02 18:57:50|15370.9|15368.8|15370.3|15368.8|15371.6|15369.4|15370.3|15368.8|2
1651517880000|2022-05-02 18:58:00|15371.3|15369.1|15370.3|15368.8|15371.3|15369.1|15370.3|15368.8|0
1651517890000|2022-05-02 18:58:10|||||||||4
1651517910000|2022-05-02 18:58:30|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|14
1651517920000|2022-05-02 18:58:40|15370.3|15368.8|15370.3|15368.8|15371.3|15368.8|15370.3|15368.8|7
1651517930000|2022-05-02 18:58:50|15370.6|15369.1|15370.3|15368.8|15371.3|15369.1|15370.3|15367.8|3
1651517940000|2022-05-02 18:59:00|15371.3|15367.8|15369.3|15367.8|15371.3|15367.8|15369.3|15367.8|0
1651517950000|2022-05-02 18:59:10|||||||||1
1651517960000|2022-05-02 18:59:20|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|11
1651517970000|2022-05-02 18:59:30|15369.3|15367.8|15367.3|15365.8|15369.3|15367.8|15367.3|15365.8|27
1651517980000|2022-05-02 18:59:40|15368.3|15366.8|15367.3|15365.8|15368.3|15366.8|15367.3|15365.8|30
1651517990000|2022-05-02 18:59:50|15368.3||15367.3||15368.3||15367.3||5
1651518000000|2022-05-02 19:00:00|15367.7|15366.2|15368.3|15366.8|15368.3|15366.8|15367.3|15365.8|35
1651518010000|2022-05-02 19:00:10|15368.6|15366.1|15368|15366.5|15368.6|15366.5|15368|15365.8|0
1651518020000|2022-05-02 19:00:20|15368.3|15366.8|15367.3|15365.8|15368.3|15366.8|15367.3|15365.8|1
1651518030000|2022-05-02 19:00:30|||||||||2
1651518040000|2022-05-02 19:00:40|15366.3|15364.8|15367.3|15365.8|15367.3|15365.8|15366.3|15364.8|51
1651518050000|2022-05-02 19:00:50|15366.3|15364.8|15367.3|15364.8|15367.3|15364.8|15366.3|15364.8|3
1651518060000|2022-05-02 19:01:00|15367|15365.5|15367.3|15365.8|15367.3|15365.8|15367|15365.5|17
1651518080000|2022-05-02 19:01:20|15367.9|15366.4|15368.3|15366.8|15368.3|15366.8|15367.9|15365.8|10
1651518090000|2022-05-02 19:01:30|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15367|15364.8|27
1651518100000|2022-05-02 19:01:40|15368.3|15366.1|15367.3|15365.8|15368.3|15366.1|15367.3|15365.8|3
1651518120000|2022-05-02 19:02:00|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|2
1651518130000|2022-05-02 19:02:10|15367.3|15365.8|15367.3|15364.8|15367.3|15365.8|15366.3|15364.8|8
1651518140000|2022-05-02 19:02:20|15368.3|15365.8|15368.3|15366.8|15368.3|15366.8|15368.3|15365.8|7
1651518170000|2022-05-02 19:02:50|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|3
1651518180000|2022-05-02 19:03:00||15364.8||15364.8||15365.8||15364.8|1
1651518190000|2022-05-02 19:03:10|15366.6|15365.1|15367.3|15364.8|15367.3|15365.8|15366.3|15364.5|1
1651518200000|2022-05-02 19:03:20|15367.6|15365.8|15367.3|15364.8|15367.6|15365.8|15366.3|15364.8|1
1651518210000|2022-05-02 19:03:30|15366.3|15365.1|15367.3|15364.8|15367.3|15365.1|15366.3|15364.8|0
1651518230000|2022-05-02 19:03:50|15368|15366.5|15368.3|15365.8|15368.3|15366.8|15367.3|15365.8|108
1651518240000|2022-05-02 19:04:00|15367.6|15366.1|15367.3|15365.8|15367.6|15366.1|15367.3|15365.8|0
1651518250000|2022-05-02 19:04:10|15366.9|15365.4|15366.3|15364.8|15366.9|15365.4|15366.3|15364.8|14
1651518270000|2022-05-02 19:04:30|||||||||1
1651518300000|2022-05-02 19:05:00|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|23
1651518310000|2022-05-02 19:05:10|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|9
1651518320000|2022-05-02 19:05:20|||||||||1
1651518340000|2022-05-02 19:05:40|15367.3||15366.3||15367.3||15366.3||1
1651518350000|2022-05-02 19:05:50|15367.3|15365.1|15366.3|15364.8|15367.3|15365.1|15366.3|15364.8|1
1651518360000|2022-05-02 19:06:00|15367.3|15365.1|15366.3|15364.8|15367.3|15365.1|15366.3|15364.5|3
1651518370000|2022-05-02 19:06:10|15366.6|15365.1|15367.3|15364.8|15367.3|15365.1|15366.6|15364.8|1
1651518380000|2022-05-02 19:06:20|15366.3|15365.1|15366.3|15364.8|15367.3|15365.1|15366.3|15364.5|2
1651518390000|2022-05-02 19:06:30|15366.6|15365.1|15366.3|15364.8|15367.3|15365.8|15366.3|15364.8|18
1651518400000|2022-05-02 19:06:40|||||||||1
1651518410000|2022-05-02 19:06:50|15367.3|15365.1|15366.3|15364.8|15367.3|15365.1|15366.3|15364.8|1
1651518420000|2022-05-02 19:07:00|15367.3|15364.5|15367|15365.5|15367.3|15365.5|15366.3|15364.5|0
1651518430000|2022-05-02 19:07:10|15366.7|15365.2|15367.3|15365.8|15367.3|15365.8|15366.3|15364.8|9
1651518440000|2022-05-02 19:07:20|||||||||1
1651518450000|2022-05-02 19:07:30||15364.8||15365.8||15365.8||15364.8|1
1651518470000|2022-05-02 19:07:50|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|14
1651518480000|2022-05-02 19:08:00|15367.3||15366.3||15367.3||15366.3||0
1651518500000|2022-05-02 19:08:20|15367.3||15366.3||15367.3||15366.3||0
1651518510000|2022-05-02 19:08:30|||||||||15
1651518520000|2022-05-02 19:08:40|15366|15364.5|15366.3|15363.8|15366.3|15364.8|15366|15363.8|4
1651518530000|2022-05-02 19:08:50||15364.8||15364.8||15364.8||15364.8|0
1651518540000|2022-05-02 19:09:00||15363.8||15364.8||15364.8||15363.8|4
1651518550000|2022-05-02 19:09:10||15363.8||15364.8||15364.8||15363.8|0
1651518570000|2022-05-02 19:09:30|15365.6|15363.8|15364.3|15362.8|15365.6|15364.1|15364.3|15362.5|3
1651518580000|2022-05-02 19:09:40|15365.3|15363.8|15365.3|15362.8|15365.3|15363.8|15364.3|15362.5|11
1651518590000|2022-05-02 19:09:50|15364.3|15363.1|15365.3|15362.8|15365.3|15363.8|15364.3|15362.8|6
1651518600000|2022-05-02 19:10:00|15365|15363.5|15364.3|15362.8|15365.6|15363.8|15364.3|15362.8|2
1651518610000|2022-05-02 19:10:10|||||||||1
1651518620000|2022-05-02 19:10:20|15362|15360.5|15363|15361.5|15363.3|15361.8|15362|15360.2|44
1651518630000|2022-05-02 19:10:30|15362|15360.5|15362|15360.5|15362|15360.5|15362|15360.5|23
1651518660000|2022-05-02 19:11:00|15363|15361.2|15362|15360.5|15363|15361.2|15362|15360.5|32
1651518670000|2022-05-02 19:11:10|15363|15361.5|15362|15360.5|15363|15361.5|15362|15360.5|12
1651518680000|2022-05-02 19:11:20|15363||15362||15363||15362||1
1651518690000|2022-05-02 19:11:30|15363|15361.5|15362|15360.5|15363.3|15361.5|15362|15360.5|4
1651518730000|2022-05-02 19:12:10|15361|15359.5|15361|15359.5|15361|15359.5|15361|15358.5|124
1651518750000|2022-05-02 19:12:30|||||||||5
1651518760000|2022-05-02 19:12:40|15360.4|15358.9|15361|15358.5|15361|15359.5|15360|15358.5|22
1651518770000|2022-05-02 19:12:50|15360|15359.5|15361|15359.5|15361|15359.5|15360|15359.5|5
1651518790000|2022-05-02 19:13:10|15360|15358.5|15360|15358.5|15360|15358.5|15360|15358.5|21
1651518800000|2022-05-02 19:13:20|15361|15359.5|15361|15359.5|15361|15359.5|15361|15359.5|18
1651518820000|2022-05-02 19:13:40|15360.4|15358.9|15361|15359.5|15361|15359.5|15360.4|15358.9|3
1651518830000|2022-05-02 19:13:50|15360.6|15359.1|15361|15359.5|15361|15359.5|15360|15358.5|1
1651518840000|2022-05-02 19:14:00|||||||||5
1651518850000|2022-05-02 19:14:10|15360.6|15359.1|15361|15358.5|15361|15359.5|15360|15358.5|22
1651518860000|2022-05-02 19:14:20|15360|15357.2|15357.7|15356.2|15360|15357.2|15357.7|15356.2|99
1651518870000|2022-05-02 19:14:30|15358.4|15355.9|15356.7|15355.2|15358.4|15356.2|15356.7|15355.2|54
1651518880000|2022-05-02 19:14:40|15357.7||15356.7||15357.7||15356.7||47
1651518890000|2022-05-02 19:14:50|||||||||12
1651518900000|2022-05-02 19:15:00|15357.7|15355.6|15356.7|15355.2|15357.7|15355.6|15356.7|15355.2|17
1651518910000|2022-05-02 19:15:10|15357.7|15355.9|15357.7|15355.2|15357.7|15356.2|15356.7|15355.2|15
1651518920000|2022-05-02 19:15:20|15357.4|15354.9|15357.7|15355.2|15357.7|15356.2|15356.7|15354.9|68
1651518930000|2022-05-02 19:15:30|15358.7|15356.2|15357.7|15356.2|15358.7|15357.2|15357.7|15356.2|4
1651518940000|2022-05-02 19:15:40|15358.7|15357.2|15357.7|15356.2|15358.7|15357.2|15357.7|15356.2|8
1651518950000|2022-05-02 19:15:50|||||||||2
1651518960000|2022-05-02 19:16:00|||||||||2
1651518970000|2022-05-02 19:16:10|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|1
1651518980000|2022-05-02 19:16:20|15357|15354.5|15356.7|15355.2|15357|15355.2|15356.7|15354.5|23
1651518990000|2022-05-02 19:16:30|15358|15355.5|15357.7|15356.2|15358|15356.2|15357.7|15355.5|13
1651519000000|2022-05-02 19:16:40|||||||||2
1651519020000|2022-05-02 19:17:00|15358.7||15358.7||15358.7||15358.7||3
1651519030000|2022-05-02 19:17:10|15357.7||15357.7||15357.7||15357.7||6
1651519040000|2022-05-02 19:17:20|15358.7||15358.7||15358.7||15358.7||1
1651519050000|2022-05-02 19:17:30|15358|15356.5|15358.7|15357.2|15359|15357.2|15358|15356.2|5
1651519060000|2022-05-02 19:17:40|15359.1|15357.6|15360|15358.5|15360|15358.5|15359.1|15357.6|18
1651519070000|2022-05-02 19:17:50|||||||||2
1651519090000|2022-05-02 19:18:10|||||||||5
1651519100000|2022-05-02 19:18:20|||||||||1
1651519110000|2022-05-02 19:18:30|15358.7|15357.2|15359.7|15357.2|15360.3|15358.5|15358.7|15357.2|3
1651519120000|2022-05-02 19:18:40|15358.7|15356.2|15358.7|15356.2|15359|15357.2|15357.7|15356.2|3
1651519130000|2022-05-02 19:18:50||15357.2||15357.2||15357.2||15357.2|0
1651519140000|2022-05-02 19:19:00|||||||||2
1651519150000|2022-05-02 19:19:10|15359.7|15356.9|15360|15358.5|15361|15359.5|15358.7|15356.9|11
1651519170000|2022-05-02 19:19:30|15361|15358.8|15361|15359.5|15361|15359.5|15360|15358.3|8
1651519180000|2022-05-02 19:19:40|15362|15360.5|15362|15360.5|15362|15360.5|15362|15360.5|8
1651519190000|2022-05-02 19:19:50|15361|15359.5|15361|15359.5|15361|15359.5|15361|15359.5|11
1651519200000|2022-05-02 19:20:00|15360|15358.5|15360|15358.5|15360|15358.5|15358.7|15357.2|54
1651519210000|2022-05-02 19:20:10|15359.7|15357.2|15358.7|15357.2|15359.7|15357.5|15358.7|15357.2|19
1651519220000|2022-05-02 19:20:20|15359.7|15358.2|15360|15358.5|15360|15358.5|15359.7|15358.2|6
1651519230000|2022-05-02 19:20:30|15359.7|15358.2|15360|15358.5|15361|15358.5|15359.7|15357.2|11
1651519240000|2022-05-02 19:20:40|||||||||1
1651519250000|2022-05-02 19:20:50|15359.4|15357.9|15360|15358.5|15360|15358.5|15359.4|15357.2|34
1651519260000|2022-05-02 19:21:00|15359.7|15357.2|15360|15358.5|15360|15358.5|15359.7|15357.2|1
1651519270000|2022-05-02 19:21:10|15359.7|15358.2|15360|15358.5|15360|15358.5|15359.7|15358.2|0
1651519280000|2022-05-02 19:21:20|||||||||1
1651519290000|2022-05-02 19:21:30|15361|15359.5|15361|15359.5|15361|15359.5|15361|15359.5|2
1651519300000|2022-05-02 19:21:40|15362|15360.2|15362|15360.5|15362.3|15360.5|15361.7|15359.5|29
1651519310000|2022-05-02 19:21:50||15359.5||15360.5||15360.5||15359.5|14
1651519320000|2022-05-02 19:22:00|15363|15361.5|15362|15360.5|15363|15361.5|15362|15360.5|3
1651519330000|2022-05-02 19:22:10|||||||||51
1651519360000|2022-05-02 19:22:40|||||||||1
1651519370000|2022-05-02 19:22:50|15362.4|15360.9|15364.3|15361.8|15364.3|15362.4|15362.4|15360.9|73
1651519380000|2022-05-02 19:23:00|15364.6|15362.1|15364.3|15362.8|15365.3|15363.3|15363.6|15361.5|26
1651519390000|2022-05-02 19:23:10|15365|15363.5|15364.3|15362.8|15365.3|15363.8|15364.3|15362.8|32
1651519400000|2022-05-02 19:23:20|15365.3|15363.8|15364.3|15362.8|15365.3|15363.8|15364.3|15362.8|9
1651519410000|2022-05-02 19:23:30|15364|15361.5|15364.3|15362.8|15364.3|15362.8|15364|15361.5|4
1651519440000|2022-05-02 19:24:00|||||||||9
1651519460000|2022-05-02 19:24:20|15365.3|15363.8|15365.3|15363.8|15366.3|15364.1|15364.3|15362.8|44
1651519470000|2022-05-02 19:24:30|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15365.3|15364.8|12
1651519480000|2022-05-02 19:24:40|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15367.3|15364.8|77
1651519490000|2022-05-02 19:24:50|15367|15364.8|15367.3|15365.8|15367.3|15365.8|15367|15364.8|15
1651519500000|2022-05-02 19:25:00|15366.9|15365.4|15366.3|15364.8|15366.9|15365.4|15366.3|15364.8|30
1651519530000|2022-05-02 19:25:30|||||||||22
1651519540000|2022-05-02 19:25:40|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|19
1651519550000|2022-05-02 19:25:50|15367.9|15366.4|15367.3|15365.8|15367.9|15366.4|15367.3|15365.8|7
1651519560000|2022-05-02 19:26:00|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|37
1651519570000|2022-05-02 19:26:10|15367.3|15365.1|15366.3|15364.8|15367.3|15365.1|15366.3|15364.8|5
1651519580000|2022-05-02 19:26:20|15367.3|15365.4|15367.3|15365.8|15367.3|15365.8|15366.3|15364.8|13
1651519590000|2022-05-02 19:26:30|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|4
1651519600000|2022-05-02 19:26:40|15365.7|15364.2|15364.3|15362.8|15366.3|15364.2|15364.3|15362.8|79
1651519610000|2022-05-02 19:26:50|15365|15362.5|15365.3|15363.8|15365.3|15363.8|15365|15362.5|17
1651519620000|2022-05-02 19:27:00|15364.3|15362.8|15365.3|15363.8|15365.3|15363.8|15364.3|15362.5|40
1651519650000|2022-05-02 19:27:30|15364.3|15362.8|15365.3|15362.8|15365.3|15363.8|15364.3|15362.8|22
1651519660000|2022-05-02 19:27:40|15365|15363.8|15365.3|15363.8|15365.3|15363.8|15365|15362.8|1
1651519670000|2022-05-02 19:27:50|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|1
1651519680000|2022-05-02 19:28:00|15365.3|15363.8|15365.3|15362.8|15365.6|15363.8|15365.3|15362.8|9
1651519690000|2022-05-02 19:28:10|15365|15363.5|15365.3|15363.8|15365.6|15363.8|15365|15362.8|22
1651519700000|2022-05-02 19:28:20|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|15364.3|15362.8|26
1651519710000|2022-05-02 19:28:30|15365.3||15365.3||15365.3||15365.3||7
1651519720000|2022-05-02 19:28:40||15363.8||15363.8||15363.8||15363.8|0
1651519760000|2022-05-02 19:29:20|||||||||1
1651519770000|2022-05-02 19:29:30|15365.7|15364.2|15367.3|15365.8|15367.3|15365.8|15365.7|15364.2|26
1651519780000|2022-05-02 19:29:40|15368.3|15366.8|15367.3|15365.8|15368.3|15366.8|15367.3|15365.8|15
1651519790000|2022-05-02 19:29:50|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|1
1651519800000|2022-05-02 19:30:00|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|14
1651519820000|2022-05-02 19:30:20|15366.7|15365.2|15367.3|15365.8|15367.3|15365.8|15366.7|15365.2|3
1651519830000|2022-05-02 19:30:30|15367|15365.5|15367.3|15365.8|15367.3|15365.8|15367|15364.8|3
1651519840000|2022-05-02 19:30:40|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|3
1651519850000|2022-05-02 19:30:50|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|7
1651519860000|2022-05-02 19:31:00|15368.3|15365.1|15366.3|15364.8|15368.3|15365.8|15366.3|15364.8|115
1651519870000|2022-05-02 19:31:10|||||||||1
1651519890000|2022-05-02 19:31:30|||||||||1
1651519900000|2022-05-02 19:31:40|||||||||2
1651519910000|2022-05-02 19:31:50|||||||||6
1651519920000|2022-05-02 19:32:00|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|14
1651519930000|2022-05-02 19:32:10|15368.3|15365.5|15368.3|15366.8|15368.3|15366.8|15367.3|15365.5|4
1651519940000|2022-05-02 19:32:20|||||||||45
1651519950000|2022-05-02 19:32:30|15367.3|15365.8|15367.3|15365.8|15368.3|15365.8|15367.3|15365.8|4
1651519970000|2022-05-02 19:32:50|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|12
1651519980000|2022-05-02 19:33:00|||||||||6
1651519990000|2022-05-02 19:33:10||15365.8||15365.8||15365.8||15365.8|4
1651520000000|2022-05-02 19:33:20|15368|15366.5|15368.3|15366.8|15368.3|15366.8|15368|15366.5|0
1651520020000|2022-05-02 19:33:40|||||||||2
1651520030000|2022-05-02 19:33:50|||||||||2
1651520050000|2022-05-02 19:34:10|15367.7|15366.2|15367.3|15365.8|15367.7|15366.2|15367.3|15365.8|9
1651520070000|2022-05-02 19:34:30|||||||||2
1651520080000|2022-05-02 19:34:40|||||||||1
1651520090000|2022-05-02 19:34:50|15368.3|15366.1|15367.3|15365.8|15368.3|15366.1|15367.3|15365.8|7
1651520100000|2022-05-02 19:35:00|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|1
1651520110000|2022-05-02 19:35:10|15368|15366.5|15368.3|15366.8|15368.3|15366.8|15368|15366.5|4
1651520120000|2022-05-02 19:35:20|15368|15365.8|15368|15366.5|15368.3|15366.8|15368|15365.8|3
1651520130000|2022-05-02 19:35:30|15368.3|15365.8|15369.3|15366.8|15369.3|15366.8|15367.6|15365.8|3
1651520140000|2022-05-02 19:35:40|15368.3||15368.3||15368.3||15368.3||0
1651520150000|2022-05-02 19:35:50|||||||||1
1651520160000|2022-05-02 19:36:00|15369|15366.5|15369.3|15367.8|15369.3|15367.8|15369|15366.5|2
1651520170000|2022-05-02 19:36:10|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|2
1651520190000|2022-05-02 19:36:30|15369.3||15369.3||15369.3||15369.3||0
1651520200000|2022-05-02 19:36:40|15369|15367.5|15369.3|15367.8|15369.3|15367.8|15369|15366.8|4
1651520220000|2022-05-02 19:37:00|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|17
1651520250000|2022-05-02 19:37:30|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|38
1651520260000|2022-05-02 19:37:40|15370.3||15369.3||15370.3||15369.3||4
1651520270000|2022-05-02 19:37:50|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|2
1651520290000|2022-05-02 19:38:10|15369.9|15368.4|15370.3|15368.8|15370.3|15368.8|15369.9|15368.4|22
1651520300000|2022-05-02 19:38:20|||||||||16
1651520320000|2022-05-02 19:38:40|15369.3|15367.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|27
1651520330000|2022-05-02 19:38:50|15370.3|15368.1|15370.3|15368.8|15370.6|15368.8|15370.3|15368.1|0
1651520340000|2022-05-02 19:39:00|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|40
1651520350000|2022-05-02 19:39:10|15371.3||15370.3||15371.3||15370.3||2
1651520360000|2022-05-02 19:39:20|15371.3|15369.1|15371.3|15369.8|15371.6|15369.8|15371.3|15369.1|8
1651520370000|2022-05-02 19:39:30|15372.3|15370.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|4
1651520380000|2022-05-02 19:39:40|15372.3|15370.8|15372.3|15369.8|15372.3|15370.8|15371.3|15369.8|5
1651520390000|2022-05-02 19:39:50|15371.3||15371.3||15371.3||15371.3||0
1651520400000|2022-05-02 19:40:00|15371|15369.5|15371.3|15369.8|15371.3|15369.8|15371|15368.8|12
1651520410000|2022-05-02 19:40:10|15371|15369.5|15370.3|15368.8|15371.3|15369.5|15370.3|15368.8|5
1651520420000|2022-05-02 19:40:20|15371.3|15369.8|15370.3|15368.8|15371.3|15369.8|15370.3|15368.8|26
1651520430000|2022-05-02 19:40:30|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15370.3|15369.8|1
1651520440000|2022-05-02 19:40:40|15370.3|15368.8|15371.3|15369.8|15371.3|15369.8|15370.3|15368.8|8
1651520450000|2022-05-02 19:40:50|15372|15369.5|15371.3|15369.8|15372.3|15369.8|15371.3|15369.5|0
1651520460000|2022-05-02 19:41:00|15370.3|15368.8|15371.3|15368.8|15371.3|15369.8|15370.3|15368.5|23
1651520470000|2022-05-02 19:41:10|15370.6|15369.1|15371.3|15369.8|15371.3|15369.8|15370.3|15368.8|0
1651520480000|2022-05-02 19:41:20|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|15370.3|15368.8|3
1651520490000|2022-05-02 19:41:30|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|15369.3|15367.8|28
1651520500000|2022-05-02 19:41:40|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|37
1651520510000|2022-05-02 19:41:50|15370.3|15368.1|15369.3|15367.8|15370.3|15368.1|15369.3|15367.8|1
1651520520000|2022-05-02 19:42:00|15370.3|15368.1|15369.3|15367.8|15370.3|15368.1|15369.3|15367.8|1
1651520530000|2022-05-02 19:42:10|15370|15367.5|15369.3|15367.8|15370.3|15367.8|15369.3|15367.5|0
1651520540000|2022-05-02 19:42:20|15368.3|15366.8|15369.3|15367.8|15369.3|15367.8|15368.3|15366.8|1
1651520550000|2022-05-02 19:42:30|15368.6|15367.1|15369.3|15367.8|15369.3|15367.8|15368.6|15366.8|2
1651520560000|2022-05-02 19:42:40|15368.9|15367.4|15369.3|15367.8|15369.3|15367.8|15368.9|15367.4|6
1651520590000|2022-05-02 19:43:10|15369.6|15367.1|15369.6|15367.1|15369.6|15367.1|15369.6|15367.1|1
1651520600000|2022-05-02 19:43:20|15369.3|15366.8|15369.3|15367.8|15369.3|15367.8|15368.3|15366.8|3
1651520610000|2022-05-02 19:43:30|15370.3||15370.3||15370.3||15370.3||7
1651520620000|2022-05-02 19:43:40|15370|15368.5|15370.3|15368.8|15370.3|15368.8|15370|15368.5|0
1651520640000|2022-05-02 19:44:00|15370.7|15369.2|15371.3|15368.8|15371.3|15369.8|15370.3|15368.8|9
1651520650000|2022-05-02 19:44:10|15370.6|15369.1|15371.3|15369.8|15371.3|15369.8|15370.3|15368.8|0
1651520690000|2022-05-02 19:44:50|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|14
1651520700000|2022-05-02 19:45:00|||||||||1
1651520710000|2022-05-02 19:45:10|15371.3|15369.8|15372.3|15369.8|15372.6|15370.8|15371.3|15369.8|10
1651520720000|2022-05-02 19:45:20|15371.6|15370.1|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|2
1651520730000|2022-05-02 19:45:30|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.5|7
1651520740000|2022-05-02 19:45:40|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|2
1651520750000|2022-05-02 19:45:50|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|0
1651520760000|2022-05-02 19:46:00|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|15372.3|15370.8|8
1651520770000|2022-05-02 19:46:10|15371.6|15369.8|15372.3|15369.8|15372.3|15370.1|15371.6|15369.8|3
1651520780000|2022-05-02 19:46:20|15371.3|15370.5|15371.3|15369.8|15372.3|15370.5|15371.3|15369.8|12
1651520790000|2022-05-02 19:46:30|||||||||5
1651520800000|2022-05-02 19:46:40|15371.7|15370.2|15371.3|15369.8|15372.6|15370.8|15371.3|15369.8|10
1651520810000|2022-05-02 19:46:50|||||||||3
1651520820000|2022-05-02 19:47:00|15372.3||15371.3||15372.3||15371.3||2
1651520830000|2022-05-02 19:47:10|15371.6|15370.1|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|2
1651520870000|2022-05-02 19:47:50|15373.3|15371.1|15372.3|15370.8|15373.3|15371.1|15372.3|15370.8|3
1651520880000|2022-05-02 19:48:00|||||||||14
1651520910000|2022-05-02 19:48:30|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373|15370.8|6
1651520920000|2022-05-02 19:48:40|15373|15371.5|15372.3|15370.8|15373|15371.5|15372.3|15370.8|2
1651520930000|2022-05-02 19:48:50|||||||||1
1651520950000|2022-05-02 19:49:10|||||||||2
1651520960000|2022-05-02 19:49:20|||||||||1
1651520980000|2022-05-02 19:49:40|||||||||1
1651520990000|2022-05-02 19:49:50|||||||||2
1651521000000|2022-05-02 19:50:00|||||||||1
1651521020000|2022-05-02 19:50:20|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|20
1651521040000|2022-05-02 19:50:40|||||||||2
1651521060000|2022-05-02 19:51:00|15372.9|15371.4|15372.3|15370.8|15372.9|15371.4|15372.3|15370.8|31
1651521070000|2022-05-02 19:51:10|||||||||1
1651521080000|2022-05-02 19:51:20|||||||||1
1651521100000|2022-05-02 19:51:40|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|15373.3|15371.8|30
1651521110000|2022-05-02 19:51:50|15372.3|15370.8|15371.3|15369.8|15372.3|15370.8|15371.3|15369.8|37
1651521120000|2022-05-02 19:52:00|15371.6|15368.8|15371.3|15369.8|15371.6|15369.8|15371|15368.8|32
1651521140000|2022-05-02 19:52:20|15370.9|15369.4|15370.3|15368.8|15371.3|15369.4|15370.3|15368.5|26
1651521150000|2022-05-02 19:52:30|15369.3|15367.8|15370.3|15368.8|15370.6|15368.8|15369.3|15367.8|26
1651521170000|2022-05-02 19:52:50|15371.3|15369.5|15371|15369.5|15371.3|15369.5|15371|15368.8|2
1651521180000|2022-05-02 19:53:00|15371.3|15369.8|15372.3|15370.8|15372.3|15370.8|15371.3|15369.8|4
1651521200000|2022-05-02 19:53:20|15371.7|15370.2|15372.3|15370.8|15372.3|15370.8|15371.7|15370.2|7
1651521210000|2022-05-02 19:53:30|15372.6|15370.1|15372.3|15370.8|15372.6|15370.8|15372.3|15369.8|0
1651521220000|2022-05-02 19:53:40|15372|15369.8|15371.3|15369.8|15372.3|15369.8|15371.3|15369.5|1
1651521230000|2022-05-02 19:53:50|15371.6|15370.1|15372.3|15369.8|15372.3|15370.1|15371.3|15369.5|0
1651521240000|2022-05-02 19:54:00|15372|15370.5|15372.3|15370.8|15372.3|15370.8|15372|15370.5|0
1651521250000|2022-05-02 19:54:10|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|15371.3|15369.8|3
1651521270000|2022-05-02 19:54:30|15371.6|15369.1|15370.6|15369.1|15371.6|15369.1|15370.6|15368.8|27
1651521280000|2022-05-02 19:54:40|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|72
1651521300000|2022-05-02 19:55:00|15370.3|15368.5|15369.3|15367.8|15370.3|15368.8|15369.3|15367.5|25
1651521310000|2022-05-02 19:55:10|15370.3|15368.8|15369.3|15367.8|15370.3|15368.8|15369.3|15367.8|4
1651521330000|2022-05-02 19:55:30|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|7
1651521340000|2022-05-02 19:55:40|||||||||2
1651521360000|2022-05-02 19:56:00|15369.3|15367.8|15369.3|15366.8|15369.3|15367.8|15368.3|15366.8|4
1651521370000|2022-05-02 19:56:10|15368.3|15365.8|15367.3|15365.8|15368.3|15366.1|15367.3|15365.5|11
1651521380000|2022-05-02 19:56:20|15368|15365.5|15368.3|15365.8|15368.3|15365.8|15367.3|15365.5|6
1651521390000|2022-05-02 19:56:30|15368.6|15366.1|15368.3|15365.8|15368.6|15366.1|15368.3|15365.8|3
1651521400000|2022-05-02 19:56:40||15366.8||15365.8||15366.8||15365.8|0
1651521410000|2022-05-02 19:56:50|15368|15366.8|15368.3|15366.8|15368.3|15366.8|15368|15365.8|0
1651521420000|2022-05-02 19:57:00||15365.8||15365.8||15365.8||15365.8|2
1651521440000|2022-05-02 19:57:20|15369|15366.8|15369.3|15367.8|15369.3|15367.8|15369|15366.8|25
1651521450000|2022-05-02 19:57:30||15366.8||15367.8||15367.8||15366.8|3
1651521460000|2022-05-02 19:57:40|15370|15367.5|15370.3|15367.8|15370.3|15367.8|15370|15367.5|29
1651521470000|2022-05-02 19:57:50|15370|15368.5|15369.3|15366.8|15370.5|15368.5|15369.3|15366.8|37
1651521480000|2022-05-02 19:58:00|15369|15367.5|15369.3|15367.8|15369.3|15367.8|15369|15367.5|3
1651521490000|2022-05-02 19:58:10|15369|15366.8|15369.3|15366.8|15369.5|15367.5|15368.6|15366.5|15
1651521500000|2022-05-02 19:58:20|15369|15367.5|15369.3|15367.8|15369.3|15367.8|15369|15367.5|0
1651521510000|2022-05-02 19:58:30|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|15368.3|15366.8|2
1651521540000|2022-05-02 19:59:00|||||||||1
1651521550000|2022-05-02 19:59:10|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|10
1651521560000|2022-05-02 19:59:20|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|2
1651521570000|2022-05-02 19:59:30|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|15367.3|15365.8|1
1651521580000|2022-05-02 19:59:40|15367.6|15365.1|15367.3|15365.8|15367.6|15365.8|15367|15364.8|2
1651521590000|2022-05-02 19:59:50|||||||||3
1651557900000|2022-05-03 06:05:00|15378.9|15377.4|15380.2|15378.7|15380.8|15379.3|15378.9|15377.4|24
1651557910000|2022-05-03 06:05:10|15377.9|15376.4|15377.9|15376.4|15378.9|15376.7|15377.9|15376.4|37
1651557920000|2022-05-03 06:05:20|15378.2|15376.7|15378.9|15377.4|15378.9|15377.4|15377.9|15376.4|21
1651557930000|2022-05-03 06:05:30|15378.3|15376.8|15377.9|15376.4|15378.9|15376.8|15377.9|15376.4|14
1651557940000|2022-05-03 06:05:40|15376.9|15375.4|15377.9|15375.4|15377.9|15375.4|15376.9|15375.4|38
1651557950000|2022-05-03 06:05:50|15376.9|15376.4|15377.9|15376.4|15377.9|15376.4|15376.9|15375.4|15
1651557960000|2022-05-03 06:06:00|15377.6|15375.1|15376.9|15375.4|15377.9|15376.4|15376.9|15375.1|65
1651557970000|2022-05-03 06:06:10|15377.9|15376.4|15376.9|15374.4|15377.9|15376.4|15375.9|15374.4|79
1651557980000|2022-05-03 06:06:20|15376.2|15374.7|15375.9|15374.4|15376.9|15375.4|15375.9|15374.4|18
1651557990000|2022-05-03 06:06:30|15375.2|15373.4|15373.6|15372.1|15375.9|15373.7|15373.6|15372.1|69
1651558000000|2022-05-03 06:06:40|15374.6|15373.1|15375.9|15374.4|15375.9|15374.4|15374.6|15373.1|42
1651558020000|2022-05-03 06:07:00|15375.3|15373.8|15374.9|15373.4|15375.9|15373.8|15374.9|15373.4|6
1651558030000|2022-05-03 06:07:10|||||||||1
1651558040000|2022-05-03 06:07:20|15375.9|15374.4|15374.9|15373.4|15375.9|15374.4|15374.9|15373.4|26
1651558050000|2022-05-03 06:07:30|15373.6|15372.1|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|7
1651558060000|2022-05-03 06:07:40||15370.1||15371.1||15371.1||15370.1|17
1651558070000|2022-05-03 06:07:50|15372.3|15370.1|15372.6|15370.1|15372.6|15371.1|15371.6|15369.8|3
1651558080000|2022-05-03 06:08:00|15372.3|15370.8|15372.6|15371.1|15372.9|15371.1|15372.3|15370.1|0
1651558090000|2022-05-03 06:08:10||15370.1||15370.1||15370.1||15370.1|8
1651558100000|2022-05-03 06:08:20|15371.6|15369.1|15370.6|15369.1|15371.6|15370.1|15370.6|15369.1|14
1651558110000|2022-05-03 06:08:30|15369.6|15368.1|15371.6|15370.1|15371.6|15370.1|15369.6|15368.1|40
1651558120000|2022-05-03 06:08:40||15369.1||15370.1||15370.1||15369.1|11
1651558130000|2022-05-03 06:08:50|||||||||1
1651558140000|2022-05-03 06:09:00|15371.3|15369.8|15371.6|15370.1|15371.9|15370.1|15371.3|15369.1|32
1651558150000|2022-05-03 06:09:10|||||||||10
1651558160000|2022-05-03 06:09:20|||||||||5
1651558180000|2022-05-03 06:09:40|15372.6|15371.1|15372.3|15370.8|15372.6|15371.1|15372.3|15370.8|19
1651558190000|2022-05-03 06:09:50|15370.6|15369.1|15369.6|15368.1|15370.6|15369.1|15369.6|15368.1|107
1651558200000|2022-05-03 06:10:00|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15368.6|15367.1|15
1651558210000|2022-05-03 06:10:10|15368.2|15366.7|15368.6|15367.1|15368.6|15367.1|15368.2|15366.7|91
1651558220000|2022-05-03 06:10:20|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|27
1651558230000|2022-05-03 06:10:30|15368.2|15366.7|15368.6|15367.1|15368.6|15367.1|15368.2|15366.7|19
1651558240000|2022-05-03 06:10:40|15367.6|15366.1|15368.6|15367.1|15368.6|15367.1|15367.6|15366.1|10
1651558250000|2022-05-03 06:10:50|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|5
1651558260000|2022-05-03 06:11:00|||||||||22
1651558280000|2022-05-03 06:11:20|||||||||35
1651558290000|2022-05-03 06:11:30|15368.9|15366.4|15368.6|15367.1|15368.9|15367.1|15368.6|15366.4|78
1651558300000|2022-05-03 06:11:40|||||||||87
1651558310000|2022-05-03 06:11:50|15369|15367.5|15368.6|15367.1|15369|15367.5|15368.6|15367.1|55
1651558320000|2022-05-03 06:12:00|15369.6|15368.1|15371.6|15370.1|15371.6|15370.1|15369.6|15368.1|45
1651558330000|2022-05-03 06:12:10|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|15370.6|15369.1|1
1651558350000|2022-05-03 06:12:30|15371.6|15369.8|15372.6|15370.1|15373.6|15372.1|15371.6|15369.8|22
1651558370000|2022-05-03 06:12:50|15372.3|15370.8|15374.9|15373.4|15374.9|15373.4|15372.3|15370.8|12
1651558380000|2022-05-03 06:13:00|15375.9|15374.4|15374.9|15373.4|15376.2|15374.4|15374.9|15373.4|26
1651558390000|2022-05-03 06:13:10|||||||||4
1651558400000|2022-05-03 06:13:20|15373.6|15372.1|15372.6|15371.1|15373.6|15372.1|15372.6|15371.1|46
1651558410000|2022-05-03 06:13:30|15373.6|15372.1|15373.6|15372.1|15373.6|15372.1|15373.3|15370.8|6
1651558420000|2022-05-03 06:13:40||15371.1||15371.1||15371.1||15371.1|6
1651558430000|2022-05-03 06:13:50|15373.9|15371.4|15373.6|15372.1|15373.9|15372.1|15373.6|15371.4|0
1651558440000|2022-05-03 06:14:00|15374.9|15373.4|15374.9|15373.4|15375.9|15373.7|15373.6|15371.8|28
1651558450000|2022-05-03 06:14:10|15374.5|15373|15373.6|15371.1|15374.5|15373|15373.6|15371.1|27
1651558460000|2022-05-03 06:14:20|15372.6|15370.1|15371.6|15370.1|15372.6|15370.1|15371.6|15370.1|3
1651558470000|2022-05-03 06:14:30|15371.3|15369.8|15371.6|15370.1|15371.6|15370.1|15371.3|15369.1|1
1651558490000|2022-05-03 06:14:50|15370.6|15369.1|15374.9|15373.4|15374.9|15373.4|15370.6|15369.1|21
1651558500000|2022-05-03 06:15:00|15373.6|15372.1|15374.6|15372.1|15374.9|15373.4|15373.6|15371.8|13
1651558510000|2022-05-03 06:15:10|15373.9|15372.4|15374.6|15372.1|15374.6|15372.4|15373.6|15372.1|4
1651558520000|2022-05-03 06:15:20|15373.6|15371.8|15373.6|15372.1|15375.1|15373.1|15373.6|15371.8|1
1651558530000|2022-05-03 06:15:30|15374.9|15373.4|15374.9|15373.4|15374.9|15373.4|15374.3|15372.1|17
1651558540000|2022-05-03 06:15:40|15374.6|15372.1|15374.6|15372.1|15374.9|15373.4|15374.6|15372.1|2
1651558550000|2022-05-03 06:15:50|15374.3|15372.8|15374.9|15373.4|15374.9|15373.4|15374.3|15372.1|1
1651558560000|2022-05-03 06:16:00|15374.6|15372.1|15373.6|15372.1|15375.2|15373.4|15373.6|15372.1|32
1651558570000|2022-05-03 06:16:10|||||||||1
1651558580000|2022-05-03 06:16:20|15374.9|15373.4|15374.6|15373.1|15374.9|15373.4|15374.6|15373.1|25
1651558590000|2022-05-03 06:16:30|15374.3|15372.8|15374.6|15373.1|15374.6|15373.1|15374.3|15372.1|6
1651558600000|2022-05-03 06:16:40|15374.9|15372.1|15374.9|15373.4|15374.9|15373.4|15374.9|15372.1|3
1651558610000|2022-05-03 06:16:50|15374.6|15372.1|15374.6|15373.1|15374.9|15373.4|15374.3|15372.1|7
1651558620000|2022-05-03 06:17:00|15374.9|15373.4|15375.9|15374.4|15375.9|15374.4|15374.6|15372.1|24
1651558630000|2022-05-03 06:17:10|15375.6|15374.1|15374.6|15372.1|15375.6|15374.1|15374.3|15372.1|13
1651558650000|2022-05-03 06:17:30|15374.9|15373.4|15376.9|15375.4|15376.9|15375.4|15374.9|15373.4|17
1651558660000|2022-05-03 06:17:40|15375.9|15374.4|15375.9|15374.4|15375.9|15374.4|15375.9|15374.4|3
1651558670000|2022-05-03 06:17:50|15376.2|15374.7|15375.9|15374.4|15376.9|15374.7|15375.9|15374.4|11
1651558680000|2022-05-03 06:18:00|15376.9|15375.4|15377.9|15376.4|15378.9|15377.4|15376.9|15375.4|116
1651558690000|2022-05-03 06:18:10|15376.9|15375.4|15378.9|15376.4|15378.9|15377.4|15375.9|15374.4|48
1651558700000|2022-05-03 06:18:20|15377.9||15377.9||15377.9||15377.9||3
1651558720000|2022-05-03 06:18:40|15376.9|15375.4|15377.9|15376.4|15377.9|15376.4|15376.9|15375.4|10
1651558730000|2022-05-03 06:18:50|15377.2|15375.4|15377.9|15376.4|15378.9|15377.4|15376.9|15375.1|16
1651558740000|2022-05-03 06:19:00|15378.2|15375.7|15376.9|15375.4|15378.2|15375.7|15376.9|15375.4|15
1651558750000|2022-05-03 06:19:10|||||||||26
1651558760000|2022-05-03 06:19:20|15375.9|15374.4|15377.9|15375.4|15377.9|15375.4|15375.9|15374.4|107
1651558770000|2022-05-03 06:19:30|15378.9|15376.4|15376.9|15375.4|15378.9|15377.4|15376.9|15375.4|33
1651558780000|2022-05-03 06:19:40|15375.9|15374.4|15372.6|15371.1|15375.9|15374.4|15372.6|15371.1|32
1651558790000|2022-05-03 06:19:50|15372.3|15370.1|15374.6|15372.1|15374.6|15372.1|15372.3|15370.1|43
1651558800000|2022-05-03 06:20:00|15373.6|15371.8|15373.6|15372.1|15374.9|15373.4|15373.6|15371.8|11
1651558810000|2022-05-03 06:20:10|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|15372.6|15371.1|22
1651558820000|2022-05-03 06:20:20|15373.3|15371.8|15371.6|15369.1|15373.6|15371.8|15370.6|15369.1|22
1651558830000|2022-05-03 06:20:30|15370.9|15369.4|15371.3|15369.8|15371.6|15370.1|15370.9|15369.1|4
1651558840000|2022-05-03 06:20:40|15371.6|15370.1|15368.6|15367.1|15371.9|15370.1|15368.6|15367.1|14
1651558850000|2022-05-03 06:20:50|15367.6|15366.1|15366.6|15365.1|15368.6|15367.1|15366.6|15365.1|96
1651558860000|2022-05-03 06:21:00|15366.3|15363.8|15365.6|15364.1|15366.6|15364.4|15365.6|15363.8|23
1651558870000|2022-05-03 06:21:10|15366|15364.5|15366.6|15365.1|15367.6|15366.1|15366|15364.5|54
1651558880000|2022-05-03 06:21:20|15364.9|15363.4|15364.6|15363.1|15366.1|15364.1|15364.6|15362.8|1
1651558890000|2022-05-03 06:21:30|15364.9|15363.4|15365.6|15364.1|15365.6|15364.1|15364.6|15363.1|7
1651558900000|2022-05-03 06:21:40|15366.6|15365.1|15367.6|15366.1|15367.6|15366.1|15366.6|15365.1|24
1651558910000|2022-05-03 06:21:50|15367|15365.5|15368.6|15366.1|15368.6|15366.1|15366.6|15365.1|54
1651558920000|2022-05-03 06:22:00|15367.9|15366.4|15365.6|15364.1|15368.6|15366.4|15365.6|15364.1|36
1651558930000|2022-05-03 06:22:10|15364.9|15363.4|15365.6|15364.1|15365.6|15364.1|15363.6|15361.8|69
1651558940000|2022-05-03 06:22:20|||||||||5
1651558950000|2022-05-03 06:22:30|15366.6|15365.1|15366.6|15365.1|15367.6|15366.1|15366.6|15365.1|24
1651558970000|2022-05-03 06:22:50|||||||||38
1651558980000|2022-05-03 06:23:00|15366.2|15364.7|15365.6|15364.1|15366.2|15364.7|15365.6|15364.1|9
1651558990000|2022-05-03 06:23:10|15367.6|15366.1|15367.6|15366.1|15367.6|15366.1|15367.3|15365.1|11
1651559010000|2022-05-03 06:23:30|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15365.6|15364.1|29
1651559020000|2022-05-03 06:23:40|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15363.3|15361.8|23
1651559030000|2022-05-03 06:23:50|15364.3|15362.8|15364.6|15362.1|15365.2|15362.8|15364.3|15362.1|25
1651559040000|2022-05-03 06:24:00|15365.6|15363.1|15365.6|15364.1|15365.6|15364.1|15365.6|15363.1|15
1651559050000|2022-05-03 06:24:10|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|16
1651559060000|2022-05-03 06:24:20|15365|15363.5|15365.6|15364.1|15366.6|15364.8|15365|15363.5|57
1651559070000|2022-05-03 06:24:30|15366.3|15364.8|15366.6|15365.1|15366.6|15365.1|15365.6|15364.1|13
1651559080000|2022-05-03 06:24:40|15365.6|15364.1|15364.6|15363.1|15365.6|15364.1|15364.6|15363.1|19
1651559090000|2022-05-03 06:24:50|15365.3|15362.8|15365.6|15364.1|15366.6|15365.1|15365.3|15362.8|12
1651559100000|2022-05-03 06:25:00|15366.6|15365.1|15365.6|15364.1|15366.6|15365.1|15365.6|15364.1|13
1651559110000|2022-05-03 06:25:10|15364.6|15363.1|15364.6|15363.1|15364.6|15363.1|15364.3|15362.1|28
1651559120000|2022-05-03 06:25:20|||||||||23
1651559130000|2022-05-03 06:25:30|15365.9|15362.1|15365.6|15364.1|15365.9|15364.1|15365.3|15362.1|2
1651559140000|2022-05-03 06:25:40|15364.6|15363.1|15364.6|15363.1|15365|15363.5|15364.6|15363.1|38
1651559150000|2022-05-03 06:25:50|15365.6|15363.4|15364.6|15363.1|15365.6|15363.4|15364.6|15363.1|0
1651559170000|2022-05-03 06:26:10|15363.6|15362.1|15364.6|15363.1|15365.2|15363.7|15363.3|15361.8|53
1651559180000|2022-05-03 06:26:20|||||||||1
1651559190000|2022-05-03 06:26:30|||||||||25
1651559210000|2022-05-03 06:26:50|15362.3|15360.8|15357.7|15355.2|15362.3|15360.8|15357|15355.2|135
1651559220000|2022-05-03 06:27:00|15358|15356.5|15358|15356.5|15358.3|15356.5|15357|15355.5|60
1651559230000|2022-05-03 06:27:10|15357.3|15355.8|15359|15356.5|15360|15357.5|15357|15354.5|101
1651559240000|2022-05-03 06:27:20|15359.4|15357.5|15360.3|15358.8|15360.3|15358.8|15359.4|15357.5|31
1651559250000|2022-05-03 06:27:30|15361.3|15359.5|15360.3|15358.8|15361.3|15359.5|15360|15358.5|101
1651559260000|2022-05-03 06:27:40|15361.3|15359.1|15359|15357.5|15361.3|15359.1|15358|15356.5|34
1651559270000|2022-05-03 06:27:50|15360|15358.8|15361.3|15359.8|15361.3|15359.8|15360|15358.8|10
1651559280000|2022-05-03 06:28:00|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|12
1651559290000|2022-05-03 06:28:10|15361.3|15359.8|15360.3|15358.8|15361.3|15359.8|15360.3|15358.8|22
1651559300000|2022-05-03 06:28:20|15361.3|15359.8|15361.3|15359.8|15361.6|15359.8|15360.6|15358.5|35
1651559310000|2022-05-03 06:28:30|15361|15359.5|15361.3|15359.8|15361.3|15359.8|15361|15358.8|19
1651559320000|2022-05-03 06:28:40|15362.3|15360.8|15360.3|15358.8|15362.3|15360.8|15360.3|15358.8|7
1651559330000|2022-05-03 06:28:50|15359|15357.5|15358|15356.5|15360|15357.5|15358|15356.5|75
1651559340000|2022-05-03 06:29:00|15359|15357.5|15360.3|15358.8|15360.3|15358.8|15359|15357.5|177
1651559350000|2022-05-03 06:29:10|15361|15358.5|15364.6|15363.1|15364.6|15363.1|15361|15358.5|74
1651559360000|2022-05-03 06:29:20|15363.3|15361.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.8|36
1651559370000|2022-05-03 06:29:30|15362|15359.8|15362.3|15360.8|15362.3|15360.8|15362|15359.8|29
1651559380000|2022-05-03 06:29:40|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|31
1651559390000|2022-05-03 06:29:50|15360.3|15358.8|15358|15356.5|15360.3|15358.8|15358|15356.5|35
1651559400000|2022-05-03 06:30:00|15359|15357.5|15360.3|15358.8|15360.3|15358.8|15359|15357.5|15
1651559410000|2022-05-03 06:30:10|15359.3|15357.8|15358|15356.5|15360.3|15358.8|15358|15356.5|55
1651559420000|2022-05-03 06:30:20|||||||||10
1651559430000|2022-05-03 06:30:30|15359|15357.5|15359|15357.5|15359|15357.5|15358|15356.5|116
1651559440000|2022-05-03 06:30:40|||||||||1
1651559450000|2022-05-03 06:30:50|15358|15356.5|15359|15357.5|15359|15357.5|15358|15356.5|30
1651559460000|2022-05-03 06:31:00|15359.3|15357.8|15359|15357.5|15359.3|15357.8|15359|15357.5|10
1651559470000|2022-05-03 06:31:10|15358.4|15356.9|15358|15356.5|15359|15357.5|15358|15356.5|106
1651559480000|2022-05-03 06:31:20|15357.6|15356.1|15356|15353.5|15358|15356.1|15354|15352.5|201
1651559490000|2022-05-03 06:31:30|15355.3|15353.8|15356|15353.5|15356.3|15354.5|15355.3|15353.5|40
1651559500000|2022-05-03 06:31:40|15355.3|15353.8|15355|15353.5|15355.3|15353.8|15355|15352.5|33
1651559510000|2022-05-03 06:31:50|15355.6|15354.1|15355.6|15354.1|15355.6|15354.1|15355.6|15354.1|1
1651559520000|2022-05-03 06:32:00|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|15356.6|15354.1|55
1651559530000|2022-05-03 06:32:10|||||||||1
1651559540000|2022-05-03 06:32:20|15357.6|15356.1|15358.6|15357.1|15358.6|15357.1|15356.9|15355.1|110
1651559550000|2022-05-03 06:32:30|15359.6|15358.1|15360.9|15359.4|15360.9|15359.4|15359.2|15357.1|27
1651559560000|2022-05-03 06:32:40|15361.6|15360.1|15360.6|15359.1|15361.6|15360.1|15359.6|15358.1|19
1651559570000|2022-05-03 06:32:50|15359.6|15358.1|15359.6|15358.1|15360.6|15359.1|15359.6|15358.1|25
1651559580000|2022-05-03 06:33:00|15360.6|15359.1|15360.6|15358.1|15360.6|15359.1|15360.6|15358.1|12
1651559590000|2022-05-03 06:33:10|15359.6|15357.5|15359.6|15358.1|15359.6|15358.1|15358.6|15357.1|49
1651559600000|2022-05-03 06:33:20|||||||||1
1651559610000|2022-05-03 06:33:30|15358.6|15357.1|15358.6|15357.1|15358.6|15357.1|15358.6|15357.1|25
1651559620000|2022-05-03 06:33:40|||||||||40
1651559630000|2022-05-03 06:33:50|15359.3|15356.8|15360.6|15359.1|15360.6|15359.1|15359.3|15356.8|41
1651559640000|2022-05-03 06:34:00|15361.6|15360.1|15362.6|15361.1|15362.6|15361.1|15361.6|15360.1|57
1651559650000|2022-05-03 06:34:10|15361.6|15360.1|15362.6|15361.1|15362.6|15361.1|15361.6|15360.1|23
1651559660000|2022-05-03 06:34:20|15363.6|15362.1|15364.9|15363.4|15365.9|15364.4|15363.6|15362.1|124
1651559670000|2022-05-03 06:34:30|15365.6|15363.1|15365.9|15364.4|15366.2|15364.7|15364.9|15363.1|63
1651559680000|2022-05-03 06:34:40|15366.9|15365.4|15367.9|15365.4|15367.9|15366.4|15366.9|15365.4|73
1651559690000|2022-05-03 06:34:50|15368.2|15365.7|15366.9|15364.4|15368.2|15366.4|15366.9|15364.4|6
1651559700000|2022-05-03 06:35:00|15366.6|15365.1|15365.9|15364.4|15368.9|15367.1|15365.9|15364.4|49
1651559710000|2022-05-03 06:35:10|15366.3|15364.8|15365.9|15364.4|15366.9|15365.4|15365.9|15364.4|18
1651559730000|2022-05-03 06:35:30|15366.9|15365.4|15365.9|15364.4|15366.9|15365.4|15365.6|15363.4|11
1651559740000|2022-05-03 06:35:40|15366.9|15365.4|15367.9|15365.4|15367.9|15365.4|15364.9|15363.4|72
1651559750000|2022-05-03 06:35:50|15366.9|15366.4|15366.9|15365.4|15366.9|15366.4|15366.9|15365.4|4
1651559760000|2022-05-03 06:36:00|15367.9|15366.4|15366.9|15364.4|15367.9|15366.4|15365.9|15364.4|39
1651559770000|2022-05-03 06:36:10|15366.2|15364.7|15365.9|15364.4|15366.9|15365.4|15365.6|15364.1|18
1651559780000|2022-05-03 06:36:20|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|11
1651559790000|2022-05-03 06:36:30|15363.9|15362.4|15364.9|15363.4|15365.5|15364|15363.6|15361.8|29
1651559800000|2022-05-03 06:36:40|15364.3|15362.8|15364.9|15363.4|15364.9|15363.4|15363.6|15361.1|163
1651559810000|2022-05-03 06:36:50|15364.6|15362.4|15362.6|15361.1|15365.2|15363.4|15362.6|15360.1|92
1651559820000|2022-05-03 06:37:00|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|37
1651559830000|2022-05-03 06:37:10|||||||||1
1651559840000|2022-05-03 06:37:20|15364.9|15363.4|15365.9|15364.4|15366.2|15364.4|15364.9|15363.1|65
1651559850000|2022-05-03 06:37:30|15364.9|15363.4|15365.9|15364.4|15365.9|15364.4|15364.9|15363.4|11
1651559860000|2022-05-03 06:37:40|15364.9|15363.4|15365.9|15363.4|15365.9|15363.4|15364.9|15363.4|15
1651559870000|2022-05-03 06:37:50|15364.9|15363.7|15365.9|15364.4|15366.2|15364.4|15364.9|15363.4|2
1651559880000|2022-05-03 06:38:00|15365.2|15363.4|15364.9|15363.4|15365.2|15363.7|15364.6|15362.4|5
1651559890000|2022-05-03 06:38:10|15363.9|15362.4|15363.6|15362.1|15363.9|15362.4|15363.6|15362.1|1
1651559900000|2022-05-03 06:38:20|||||||||1
1651559910000|2022-05-03 06:38:30|15362.6|15361.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|11
1651559920000|2022-05-03 06:38:40|15363.3|15361.8|15362.6|15361.1|15363.6|15361.8|15362.6|15361.1|11
1651559930000|2022-05-03 06:38:50|15361.6|15360.1|15361.6|15360.1|15362.6|15361.1|15361.6|15359.8|21
1651559940000|2022-05-03 06:39:00|15362.6|15361.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|67
1651559950000|2022-05-03 06:39:10|15364.9|15363.4|15363.6|15361.1|15364.9|15363.4|15363.3|15361.1|55
1651559960000|2022-05-03 06:39:20|15362.9|15361.4|15362.6|15361.1|15363.6|15361.4|15362.3|15360.1|0
1651559970000|2022-05-03 06:39:30|15361.6|15360.1|15362.6|15361.1|15362.6|15361.1|15361.6|15360.1|39
1651559980000|2022-05-03 06:39:40|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|15363.6|15362.1|30
1651559990000|2022-05-03 06:39:50|15363|15361.5|15363.6|15362.1|15363.6|15362.1|15363|15361.1|1
1651560000000|2022-05-03 06:40:00|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|15361.6|15360.1|30
1651560010000|2022-05-03 06:40:10|15361.6|15360.1|15360.6|15359.1|15361.6|15360.1|15360.6|15359.1|3
1651560020000|2022-05-03 06:40:20|15361.6|15360.1|15359.6|15358.1|15361.6|15360.1|15359.6|15358.1|38
1651560030000|2022-05-03 06:40:30|15360.6|15357.8|15360.6|15358.1|15360.6|15359.1|15359.6|15357.8|49
1651560040000|2022-05-03 06:40:40|15360.3|15358.8|15361.6|15360.1|15361.6|15360.1|15360.3|15358.8|9
1651560060000|2022-05-03 06:41:00|15362.6|15361.1|15364.9|15363.4|15364.9|15363.4|15362.6|15361.1|26
1651560070000|2022-05-03 06:41:10|15363.9|15362.4|15363.6|15362.1|15363.9|15362.4|15363.3|15361.1|21
1651560080000|2022-05-03 06:41:20|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|15364.9|15363.4|71
1651560090000|2022-05-03 06:41:30||15362.4||15362.4||15362.4||15362.4|0
1651560100000|2022-05-03 06:41:40|15364.6|15363.1|15364.9|15363.4|15364.9|15363.4|15364.6|15363.1|5
1651560110000|2022-05-03 06:41:50|15363.9|15362.4|15363.6|15362.1|15363.9|15362.4|15362.6|15361.1|35
1651560120000|2022-05-03 06:42:00|15363|15361.5|15362.6|15361.1|15363.6|15361.5|15361.6|15359.8|14
1651560130000|2022-05-03 06:42:10|15362.3|15360.8|15361.6|15360.1|15362.6|15360.8|15361.6|15359.8|2
1651560140000|2022-05-03 06:42:20|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|15362.6|15361.1|0
1651560150000|2022-05-03 06:42:30|||||||||8
1651560180000|2022-05-03 06:43:00|||||||||3
1651560210000|2022-05-03 06:43:30|15364.9|15363.4|15365.9|15364.4|15365.9|15364.4|15364.9|15363.4|18
1651560220000|2022-05-03 06:43:40|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|1
1651560240000|2022-05-03 06:44:00|15365.9|15364.4|15364.9|15363.4|15365.9|15364.4|15364.9|15363.4|28
1651560250000|2022-05-03 06:44:10|15364.5|15363|15364.9|15363.4|15364.9|15363.4|15363.6|15362.1|12
1651560260000|2022-05-03 06:44:20|15364.5|15363|15363.6|15362.1|15364.9|15363|15363.6|15361.8|4
1651560270000|2022-05-03 06:44:30|15364|15362.5|15364.9|15363.4|15364.9|15363.4|15364|15362.5|20
1651560280000|2022-05-03 06:44:40|15365.2|15363.7|15365.9|15363.4|15365.9|15364.4|15364.9|15363.4|42
1651560290000|2022-05-03 06:44:50|15364.9|15364.4|15364.9|15362.4|15364.9|15364.4|15363.6|15362.1|7
1651560300000|2022-05-03 06:45:00|15363.9|15362.1|15365.9|15364.4|15366.9|15365.4|15363.6|15362.1|18
1651560310000|2022-05-03 06:45:10|15364.9|15363.4|15363.6|15362.1|15365.2|15363.4|15363.6|15362.1|29
1651560320000|2022-05-03 06:45:20|15364.3|15361.8|15363.6|15362.1|15364.3|15362.1|15361.6|15360.1|176
1651560330000|2022-05-03 06:45:30|15364.9|15363.4|15363.6|15362.1|15364.9|15363.4|15363.6|15362.1|28
1651560340000|2022-05-03 06:45:40|15362.6|15361.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|10
1651560350000|2022-05-03 06:45:50|15362.6|15361.1|15363.6|15362.1|15363.6|15362.1|15362.6|15360.8|17
1651560360000|2022-05-03 06:46:00|15362.6|15361.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|0
1651560370000|2022-05-03 06:46:10|15362.6|15361.1|15363.6|15362.1|15363.6|15362.1|15362.6|15361.1|17
1651560380000|2022-05-03 06:46:20||15361.1||15361.1||15361.1||15361.1|19
1651560390000|2022-05-03 06:46:30|15362.9|15361.4|15363.6|15361.1|15363.6|15361.4|15362.6|15361.1|5
1651560400000|2022-05-03 06:46:40|15362.9|15361.4|15361.6|15360.1|15363.6|15362.1|15361.6|15360.1|53
1651560410000|2022-05-03 06:46:50|15362.2|15360.7|15362.6|15361.1|15362.6|15361.1|15361.6|15359.8|24
1651560420000|2022-05-03 06:47:00|15362.2|15360.7|15361.6|15359.1|15362.2|15360.7|15360.6|15359.1|99
1651560430000|2022-05-03 06:47:10|15362.6|15360.1|15361.6|15360.1|15364.9|15363.4|15361.6|15360.1|28
1651560440000|2022-05-03 06:47:20|15362.6|15360.8|15362.6|15361.1|15362.6|15361.1|15361.6|15360.8|5
1651560450000|2022-05-03 06:47:30|15361.2|15359.7|15360.6|15359.1|15361.2|15359.7|15360.6|15359.1|4
1651560460000|2022-05-03 06:47:40|||||||||25
1651560470000|2022-05-03 06:47:50|15361.6|15360.1|15360.6|15359.1|15362.6|15361.1|15360.6|15359.1|86
1651560480000|2022-05-03 06:48:00|15361.6|15359.8|15360.9|15359.4|15361.6|15359.8|15360.9|15359.1|4
1651560490000|2022-05-03 06:48:10|15360.6|15359.1|15358.6|15357.1|15360.6|15359.1|15358.3|15356.1|117
1651560500000|2022-05-03 06:48:20|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|15356.6|15355.1|115
1651560510000|2022-05-03 06:48:30|15356.6|15355.1|15356.6|15355.1|15356.9|15355.1|15355.6|15354.1|41
1651560520000|2022-05-03 06:48:40|15355.6|15354.1|15355.9|15353.4|15355.9|15354.1|15355.3|15353.1|35
1651560530000|2022-05-03 06:48:50|15354.9|15354.1|15355.6|15354.1|15355.6|15354.1|15354.6|15353.1|35
1651560540000|2022-05-03 06:49:00|15355|15353.5|15355.6|15354.1|15355.9|15354.1|15354.6|15353.1|26
1651560550000|2022-05-03 06:49:10|15356.6|15355.1|15356.6|15355.1|15356.6|15355.1|15355.6|15353.8|51
1651560560000|2022-05-03 06:49:20|15356.3|15354.1|15354.6|15353.1|15356.3|15354.1|15354.6|15352.8|11
1651560570000|2022-05-03 06:49:30|15353.6|15352.1|15353.6|15352.1|15354.6|15352.4|15352.6|15351.1|130
1651560580000|2022-05-03 06:49:40|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|94
1651560590000|2022-05-03 06:49:50|15353.6|15351.8|15354.6|15353.1|15354.6|15353.1|15352.6|15351.8|127
1651560600000|2022-05-03 06:50:00|15355.9|15353.4|15355.6|15354.1|15355.9|15354.1|15354.6|15352.8|40
1651560610000|2022-05-03 06:50:10|15355.9|15354.4|15357.6|15356.1|15357.6|15356.1|15355.6|15353.8|34
1651560620000|2022-05-03 06:50:20|15356.6|15355.1|15358.6|15357.1|15358.6|15357.1|15356.6|15355.1|59
1651560630000|2022-05-03 06:50:30|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|15357.6|15356.1|4
1651560640000|2022-05-03 06:50:40|15358.6|15357.1|15358.6|15357.1|15358.9|15357.1|15357.6|15355.8|82
1651560650000|2022-05-03 06:50:50|15357.6|15356.1|15359.6|15358.1|15359.6|15358.1|15357.6|15356.1|35
1651560660000|2022-05-03 06:51:00|15360.6|15359.1|15360.6|15359.1|15361.6|15360.1|15360.6|15358.8|22
1651560670000|2022-05-03 06:51:10|15361.6|15359.8|15359.6|15358.1|15361.6|15359.8|15359.6|15358.1|70
1651560680000|2022-05-03 06:51:20|15358.9|15357.4|15359.6|15358.1|15359.6|15358.1|15358.6|15357.1|20
1651560690000|2022-05-03 06:51:30|15359.3|15357.8|15359.6|15358.1|15359.6|15358.1|15358.6|15357.1|5
1651560700000|2022-05-03 06:51:40|15358.6|15357.1|15357.6|15356.1|15358.6|15357.1|15356.6|15355.1|51
1651560710000|2022-05-03 06:51:50|15356.9|15355.4|15356.6|15355.1|15356.9|15355.4|15356.6|15355.1|101
1651560720000|2022-05-03 06:52:00|15355.6|15354.1|15355.6|15354.1|15355.6|15354.1|15354.6|15353.1|8
1651560730000|2022-05-03 06:52:10|15354.6|15353.1|15354.6|15353.1|15354.6|15353.1|15353.6|15351.8|104
1651560740000|2022-05-03 06:52:20|15354.3|15352.1|15353.6|15352.1|15354.8|15353.1|15353.3|15350.8|44
1651560750000|2022-05-03 06:52:30|15353.3|15351.8|15354.6|15353.1|15354.6|15353.1|15353.3|15351.8|43
1651560760000|2022-05-03 06:52:40|15355.6|15354.1|15354.6|15353.1|15355.9|15354.4|15354.6|15353.1|33
1651560770000|2022-05-03 06:52:50|15354.3|15352.8|15354.6|15352.1|15354.6|15353.1|15353.9|15352.1|26
1651560780000|2022-05-03 06:53:00|15353.9|15353.1|15353.6|15352.1|15353.9|15353.1|15353.6|15352.1|30
1651560790000|2022-05-03 06:53:10|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|15352.6|15351.1|7
1651560800000|2022-05-03 06:53:20|||||||||64
1651560810000|2022-05-03 06:53:30|15353.6|15352.1|15353.6|15352.1|15353.6|15352.1|15352.6|15351.1|69
1651560820000|2022-05-03 06:53:40|15352.9|15351.4|15353.6|15352.1|15353.6|15352.1|15352.6|15351.1|28
1651560830000|2022-05-03 06:53:50|15352.6|15351.1|15353.6|15352.1|15353.6|15352.1|15352.6|15350.8|3
1651560840000|2022-05-03 06:54:00|15353.2|15351.7|15352.6|15351.1|15353.2|15351.7|15352.6|15351.1|38
1651560850000|2022-05-03 06:54:10|15351.6|15349.1|15350.6|15349.1|15351.6|15349.1|15350.6|15349.1|22
1651560860000|2022-05-03 06:54:20|15349.6|15348.1|15348.6|15347.1|15349.6|15348.1|15348.6|15346.8|75
1651560870000|2022-05-03 06:54:30|15348|15345.5|15346.7|15345.2|15348|15346.5|15346.7|15345.2|177
1651560880000|2022-05-03 06:54:40|15348.6|15346.1|15348|15345.5|15348.6|15346.5|15346.7|15345.2|49
1651560890000|2022-05-03 06:54:50|15347.7|15346.2|15347.7|15345.2|15348|15346.5|15346.7|15345.2|30
1651560900000|2022-05-03 06:55:00|15348|15345.5|15349|15347.5|15350|15348.5|15348|15345.5|63
1651560910000|2022-05-03 06:55:10|15350||15349||15350||15349||44
1651560920000|2022-05-03 06:55:20|15350|15348.5|15350|15348.5|15350.3|15348.5|15349|15347.5|131
1651560930000|2022-05-03 06:55:30|15349|15347.5|15349|15347.5|15350|15348.5|15349|15347.5|23
1651560940000|2022-05-03 06:55:40|||||||||77
1651560950000|2022-05-03 06:55:50|15350|15347.8|15350|15348.5|15351|15349.5|15349|15347.5|47
1651560960000|2022-05-03 06:56:00|15351|15349.5|15351|15348.5|15351.3|15349.5|15350|15348.5|25
1651560970000|2022-05-03 06:56:10|15349|15349.5|15348|15346.5|15349|15349.5|15348|15346.5|50
1651560980000|2022-05-03 06:56:20|15346.7|15345.2|15348|15346.5|15348.7|15346.5|15346.7|15345.2|75
1651560990000|2022-05-03 06:56:30|15349|15347.5|15348|15346.5|15349|15347.5|15348|15346.5|79
1651561000000|2022-05-03 06:56:40|15349|15347.5|15348|15346.5|15349.3|15347.5|15348|15346.5|46
1651561010000|2022-05-03 06:56:50|15350|15348.5|15349|15347.5|15350|15348.5|15349|15347.2|97
1651561020000|2022-05-03 06:57:00|15350|15348.5|15351|15349.5|15351|15349.5|15350|15348.5|74
1651561030000|2022-05-03 06:57:10|15352|15348.5|15350|15348.5|15352|15348.5|15350|15348.5|43
1651561040000|2022-05-03 06:57:20|15351|15349.5|15350|15348.5|15352|15350.5|15350|15348.5|23
1651561050000|2022-05-03 06:57:30|15351|15349.5|15353.3|15350.8|15353.3|15351.5|15350|15348.2|132
1651561060000|2022-05-03 06:57:40|15353|15351.5|15355|15353.5|15355|15353.5|15353|15351.5|383
1651561070000|2022-05-03 06:57:50|15354|15352.5|15354|15352.5|15354|15352.5|15354|15352.5|63
1651561080000|2022-05-03 06:58:00|15355|15353.5|15354|15352.5|15355|15353.5|15354|15352.5|123
1651561090000|2022-05-03 06:58:10|15355|15353.5|15355|15352.5|15355|15353.5|15354|15352.5|57
1651561100000|2022-05-03 06:58:20|15354.6|15353.5|15354.7|15352.2|15354.7|15353.5|15354|15352.2|65
1651561110000|2022-05-03 06:58:30|15355|15352.5|15356|15354.5|15356|15354.5|15354.7|15352.5|81
1651561120000|2022-05-03 06:58:40|15355|15353.5|15355|15353.5|15356|15354.5|15355|15353.5|163
1651561130000|2022-05-03 06:58:50|15355.4|15352.5|15356|15354.5|15356|15354.5|15355.4|15352.5|122
1651561140000|2022-05-03 06:59:00|15357|15355.5|15356|15354.5|15357|15355.5|15356|15354.5|83
1651561150000|2022-05-03 06:59:10|15357|15354.8|15356|15354.5|15357|15355.5|15356|15354.5|39
1651561160000|2022-05-03 06:59:20|15357|15355.5|15357|15355.5|15358|15355.9|15356.7|15355.2|50
1651561170000|2022-05-03 06:59:30|15358|15356.5|15356|15354.5|15358|15356.5|15356|15354.5|19
1651561180000|2022-05-03 06:59:40|15357|15355.2|15356|15354.5|15358|15356.5|15356|15354.5|75
1651561190000|2022-05-03 06:59:50|15356.7|15355.2|15355|15353.5|15356.7|15355.2|15355|15353.2|48
1651561200000|2022-05-03 07:00:00|15354.7|15353.2|15342.4|15340.9|15354.7|15353.2|15342.4|15340.9|547
1651561210000|2022-05-03 07:00:10|15341.4|15339.9|15341.4|15339.9|15343.4|15341.9|15339.4|15337.9|372
1651561220000|2022-05-03 07:00:20|15342.4|15338.9|15334.4|15332.9|15342.4|15338.9|15334.4|15332.9|331
1651561230000|2022-05-03 07:00:30|15335.4|15333.9|15337.4|15335.9|15338.4|15336.9|15335.4|15333.9|221
1651561240000|2022-05-03 07:00:40|15338.4|15336.9|15337.4|15335.9|15340.4|15338.9|15337.4|15335.9|333
1651561250000|2022-05-03 07:00:50|15336.4|15334.9|15335.4|15333.9|15337.4|15335.9|15334.8|15332.9|229
1651561260000|2022-05-03 07:01:00|15335.1|15332.9|15335.4|15333.9|15338.4|15336.9|15334.4|15332.9|252
1651561270000|2022-05-03 07:01:10|15334.4|15332.9|15334.4|15331.9|15335.4|15333.2|15329.8|15328.3|228
1651561280000|2022-05-03 07:01:20|15333.4|15332.9|15334.4|15332.9|15336.4|15334.9|15333.4|15331.9|122
1651561290000|2022-05-03 07:01:30|15335.4|15333.9|15332.4|15330.9|15335.4|15333.9|15332.4|15330.6|146
1651561300000|2022-05-03 07:01:40|15333.1|15330.6|15331.4|15329.9|15333.4|15330.9|15328.8|15327.3|139
1651561310000|2022-05-03 07:01:50|15329.8|15328.3|15332.4|15330.9|15332.4|15330.9|15328.8|15327.3|68
1651561320000|2022-05-03 07:02:00|15331.4|15329.9|15335.4|15333.9|15336.4|15334.9|15331.4|15329.9|155
1651561330000|2022-05-03 07:02:10|15335.8|15332.9|15335.4|15333.9|15336.7|15334.9|15334.4|15332.9|139
1651561340000|2022-05-03 07:02:20|15336.4|15334.2|15336.4|15334.9|15336.4|15334.9|15334.4|15332.9|103
1651561350000|2022-05-03 07:02:30|15335.4|15333.9|15338.4|15336.9|15338.4|15336.9|15335.4|15333.9|238
1651561360000|2022-05-03 07:02:40|15339.4|15337.9|15340.4|15338.9|15340.4|15338.9|15336.4|15334.9|490
1651561370000|2022-05-03 07:02:50|15339.4|15337.9|15340.4|15338.9|15341.4|15339.9|15339.4|15337.9|86
1651561380000|2022-05-03 07:03:00|15339.4|15337.9|15341.4|15339.9|15341.4|15339.9|15338.4|15336.9|164
1651561390000|2022-05-03 07:03:10|15340.4|15338.9|15342.4|15340.9|15342.4|15340.9|15340.4|15338.9|86
1651561400000|2022-05-03 07:03:20|15343.4|15339.9|15343.9|15342.4|15344.4|15342.9|15342.4|15339.9|126
1651561410000|2022-05-03 07:03:30|15344.4|15341.9|15341.1|15338.6|15344.7|15342.9|15339.4|15337.9|149
1651561420000|2022-05-03 07:03:40|15341.4|15338.9|15342.4|15340.9|15342.4|15340.9|15340.4|15338.9|70
1651561430000|2022-05-03 07:03:50|15341.4|15339.9|15341.4|15339.9|15343.4|15341.9|15341.4|15339.9|249
1651561440000|2022-05-03 07:04:00|15342.4|15340.9|15339.4|15337.9|15342.4|15340.9|15339.4|15337.9|280
1651561450000|2022-05-03 07:04:10|15338.4|15336.9|15341.4|15338.9|15341.4|15339.9|15338.4|15336.9|96
1651561460000|2022-05-03 07:04:20|15340.4|15338.3|15338.4|15336.9|15340.4|15338.9|15338.4|15336.9|25
1651561470000|2022-05-03 07:04:30|15339.4|15337.9|15338.4|15336.9|15339.4|15337.9|15338.4|15336.9|36
1651561480000|2022-05-03 07:04:40|15339.4|15337.9|15340.4|15338.9|15340.4|15338.9|15339.4|15337.9|63
1651561490000|2022-05-03 07:04:50|15341|15339.5|15344.4|15342.9|15344.7|15342.9|15341|15339.5|64
1651561500000|2022-05-03 07:05:00|15343.8|15341.9|15344.4|15342.9|15344.4|15342.9|15342.4|15340.9|283
1651561510000|2022-05-03 07:05:10|15344|15342.5|15343.4|15341.9|15344.4|15342.9|15343|15340.9|202
1651561520000|2022-05-03 07:05:20|15344.4|15342.9|15343.4|15341.9|15344.4|15342.9|15342.4|15340.6|102
1651561530000|2022-05-03 07:05:30|15343.1|15340.6|15340.4|15338.9|15343.4|15341.9|15340.4|15338.9|143
1651561540000|2022-05-03 07:05:40|15340.8|15339.3|15340.4|15338.9|15342.4|15340.9|15340.4|15338.9|57
1651561550000|2022-05-03 07:05:50|15339.8|15338.3|15338.4|15336.9|15340.4|15338.9|15337.4|15335.9|170
1651561560000|2022-05-03 07:06:00|15339.4|15337.9|15341.7|15340.2|15342.4|15340.9|15339.4|15337.9|195
1651561570000|2022-05-03 07:06:10|15342.7|15341.2|15342.7|15341.2|15343|15341.2|15341.7|15340.2|159
1651561580000|2022-05-03 07:06:20|15341.7|15340.2|15344.7|15343.2|15344.7|15343.2|15341.7|15340.2|209
1651561590000|2022-05-03 07:06:30|15343.7|15342.2|15342.7|15341.2|15343.7|15342.2|15342.7|15341.2|8
1651561600000|2022-05-03 07:06:40|15343.7|15342.2|15343|15341.5|15344|15342.5|15342.7|15341.2|32
1651561610000|2022-05-03 07:06:50|15342.7|15341.2|15344|15342.5|15344|15342.5|15342.7|15340.5|385
1651561620000|2022-05-03 07:07:00|15345|15343.5|15343|15341.5|15345|15343.5|15342|15340.5|174
1651561630000|2022-05-03 07:07:10|15344|15342.5|15340|15338.5|15344|15342.5|15340|15338.5|111
1651561640000|2022-05-03 07:07:20|15341|15339.5|15338|15336.5|15342|15340.5|15338|15336.5|270
1651561650000|2022-05-03 07:07:30|||||||||56
1651561660000|2022-05-03 07:07:40|15337|15335.5|15339|15337.5|15340|15338.5|15337|15335.5|54
1651561670000|2022-05-03 07:07:50|15340|15338.5|15338|15336.5|15340|15338.5|15338|15336.5|100
1651561680000|2022-05-03 07:08:00|15337|15335.5|15334|15332.5|15339|15337.5|15333|15331.5|291
1651561690000|2022-05-03 07:08:10|15335|15333.5|15336|15334.5|15336|15334.5|15334.3|15332.5|136
1651561700000|2022-05-03 07:08:20|15335|15333.5|15333|15331.5|15335|15333.5|15333|15331.5|50
1651561710000|2022-05-03 07:08:30|15334|15332.5|15336|15334.5|15336|15334.5|15332.7|15331.2|264
1651561720000|2022-05-03 07:08:40|15335|15333.5|15334|15332.5|15335|15333.5|15333|15330.8|278
1651561730000|2022-05-03 07:08:50|15335|15333.5|15334|15331.5|15335|15333.5|15334|15331.5|108
1651561740000|2022-05-03 07:09:00|15334.3|15332.5|15334|15332.5|15337|15335.5|15334|15332.5|127
1651561750000|2022-05-03 07:09:10|15333|15331.5|15333|15331.5|15333|15331.5|15332|15330.5|24
1651561760000|2022-05-03 07:09:20|15332|15330.5|15328.8|15327.3|15332|15330.5|15328.8|15327.3|404
1651561770000|2022-05-03 07:09:30|15329.8|15328.3|15331.4|15329.9|15331.4|15329.9|15328.8|15327.3|322
1651561780000|2022-05-03 07:09:40|15331.1|15329.6|15331.4|15329.9|15332.4|15330.9|15328.8|15327.3|110
1651561790000|2022-05-03 07:09:50|15331.1|15329.6|15329.8|15328.3|15332.4|15330.9|15328.8|15327.3|196
1651561800000|2022-05-03 07:10:00|15331.4|15329.9|15329.8|15328.3|15331.4|15329.9|15328.8|15327.3|66
1651561810000|2022-05-03 07:10:10|15330.1|15327.3|15329.8|15328.3|15331.1|15329.6|15328.8|15327.3|162
1651561820000|2022-05-03 07:10:20|15331.4|15329.9|15329.8|15328.3|15331.7|15329.9|15329.8|15328.3|61
1651561830000|2022-05-03 07:10:30|15328.8|15327.3|15327.8|15326.3|15328.8|15327.3|15327.8|15326.3|47
1651561840000|2022-05-03 07:10:40|15328.8|15327|15328.8|15327.3|15329.8|15328.3|15328.5|15327|121
1651561850000|2022-05-03 07:10:50|15327.8|15326.3|15327.8|15326.3|15328.5|15326.3|15326.8|15325.3|132
1651561860000|2022-05-03 07:11:00|15328.5|15326|15326.8|15325.3|15328.5|15326.9|15326.8|15325.3|179
1651561870000|2022-05-03 07:11:10|15327.1|15324.6|15325.8|15324.3|15327.1|15325.3|15325.8|15324.3|124
1651561880000|2022-05-03 07:11:20|15324.8|15323.3|15327.8|15326.3|15328.5|15326.3|15324.8|15323.3|149
1651561890000|2022-05-03 07:11:30|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|12
1651561900000|2022-05-03 07:11:40|15327.8|15326.3|15325.8|15324.3|15327.8|15326.3|15324.8|15323.3|207
1651561910000|2022-05-03 07:11:50|15326.8|15325.3|15324.8|15323.3|15326.8|15325.3|15324.8|15323.3|130
1651561920000|2022-05-03 07:12:00|15324.4|15322.9|15323.8|15322.3|15324.4|15322.9|15323.8|15322.3|45
1651561930000|2022-05-03 07:12:10|15324.8|15323.3|15324.8|15323.3|15324.8|15323.3|15324.8|15323.3|56
1651561940000|2022-05-03 07:12:20|15324.4|15322.9|15320.8|15319.3|15324.4|15322.9|15320.8|15319.3|150
1651561950000|2022-05-03 07:12:30|15321.8|15320.3|15320.8|15319.3|15321.8|15320.3|15319.8|15318.3|90
1651561960000|2022-05-03 07:12:40|15320.5|15318.3|15320.8|15319.3|15321.1|15319.3|15319.8|15318|163
1651561970000|2022-05-03 07:12:50|15320.2|15318.7|15317.8|15316.3|15320.2|15318.7|15317.8|15316.3|216
1651561980000|2022-05-03 07:13:00|15318.5|15316|15318.8|15317.3|15319.8|15318.3|15318.5|15316|127
1651561990000|2022-05-03 07:13:10|15319.1|15316.6|15319.8|15318.3|15319.8|15318.3|15317.8|15316.3|160
1651562000000|2022-05-03 07:13:20|15320.2|15318.7|15319.8|15318.3|15320.2|15318.7|15317.8|15316.3|141
1651562010000|2022-05-03 07:13:30|15318.8|15317.3|15317.8|15316.3|15319.8|15318.3|15317.8|15316.3|122
1651562020000|2022-05-03 07:13:40|15318.2|15316.7|15319.8|15318.3|15320.8|15319.3|15318.2|15316.7|170
1651562030000|2022-05-03 07:13:50|15318.8|15317.3|15320.8|15319.3|15320.8|15319.3|15318.8|15317.3|65
1651562040000|2022-05-03 07:14:00|15321.8|15320.3|15322.8|15321.3|15322.8|15321.3|15321.8|15320|198
1651562050000|2022-05-03 07:14:10|15323.8|15322.3|15325.8|15324.3|15325.8|15324.3|15323.8|15322.3|183
1651562060000|2022-05-03 07:14:20|15326.8|15325.3|15325.8|15324.3|15326.8|15325.3|15325.8|15324.3|84
1651562070000|2022-05-03 07:14:30|15324.8|15323.3|15325.8|15324.3|15326.4|15324.9|15324.8|15323.3|113
1651562080000|2022-05-03 07:14:40|15324.8|15323.3|15324.8|15323.3|15326.1|15324.3|15323.8|15322.3|156
1651562090000|2022-05-03 07:14:50|15325.8|15324.3|15319.8|15318.3|15325.8|15324.3|15319.8|15318|363
1651562100000|2022-05-03 07:15:00|15320.8|15319.3|15323.8|15322.3|15323.8|15322.3|15320.8|15319.3|207
1651562110000|2022-05-03 07:15:10|15323.2|15321.7|15325.8|15324.3|15326.8|15325.3|15322.8|15321.3|150
1651562120000|2022-05-03 07:15:20|15326.2|15324.7|15322.8|15321.3|15326.8|15325.3|15322.8|15321.3|91
1651562130000|2022-05-03 07:15:30|15323.4|15321.9|15324.8|15323.3|15326.1|15324.3|15323.4|15321.9|75
1651562140000|2022-05-03 07:15:40|15323.8|15322.3|15322.8|15321.3|15323.8|15323.3|15322.8|15321.3|59
1651562150000|2022-05-03 07:15:50|15323.8|15322.3|15323.8|15322.3|15325.8|15323.6|15323.8|15322.3|126
1651562160000|2022-05-03 07:16:00|15322.8|15321.3|15324.8|15323.3|15324.8|15323.3|15322.8|15321|142
1651562170000|2022-05-03 07:16:10|15324.4|15322.9|15322.8|15321.3|15324.4|15322.9|15322.8|15321.3|22
1651562180000|2022-05-03 07:16:20|15323.8|15322.3|15327.8|15326.3|15327.8|15326.3|15323.8|15322.3|135
1651562190000|2022-05-03 07:16:30|15328.8|15327.3|15327.8|15326.3|15329.1|15327.3|15327.8|15326.3|328
1651562200000|2022-05-03 07:16:40|15328.2|15326.7|15325.8|15324.3|15328.8|15327.3|15324.8|15323|121
1651562210000|2022-05-03 07:16:50|15326.5|15324|15326.8|15325.3|15326.8|15325.3|15325.8|15324|54
1651562220000|2022-05-03 07:17:00|15327.8|15326.3|15325.8|15324.3|15328.8|15327.3|15325.8|15324.3|97
1651562230000|2022-05-03 07:17:10|15325.5|15323.3|15323.8|15322.3|15325.8|15324.3|15323.8|15322|93
1651562240000|2022-05-03 07:17:20|15324.8|15323.3|15324.8|15323.3|15326.1|15324.3|15324.8|15323.3|111
1651562250000|2022-05-03 07:17:30|15324.5|15323|15323.8|15322.3|15324.5|15323|15322.8|15321.3|21
1651562260000|2022-05-03 07:17:40|15323.1|15321.3|15325.8|15323.3|15325.8|15323.9|15322.8|15321|64
1651562270000|2022-05-03 07:17:50|15325.1|15323.6|15327.8|15326.3|15328.8|15327.3|15325.1|15323.6|87
1651562280000|2022-05-03 07:18:00|15328.2|15326.7|15326.8|15325.3|15328.8|15327.3|15326.5|15324.3|107
1651562290000|2022-05-03 07:18:10|15327.8|15326.3|15327.8|15326.3|15328.1|15326.3|15327.5|15325.3|68
1651562300000|2022-05-03 07:18:20|15326.8|15325.3|15330.1|15328.6|15330.1|15328.6|15326.8|15324.9|105
1651562310000|2022-05-03 07:18:30|15331.4|15329.9|15332.4|15330.9|15332.4|15330.9|15331.4|15329.9|100
1651562320000|2022-05-03 07:18:40|15331.4|15329.9|15332.4|15330.9|15332.4|15330.9|15331|15329.5|417
1651562330000|2022-05-03 07:18:50|15333.4|15331.9|15334.4|15332.9|15334.4|15332.9|15332.4|15330.9|163
1651562340000|2022-05-03 07:19:00|15335.4|15333.2|15337.4|15335.9|15337.4|15335.9|15333.4|15331.9|217
1651562350000|2022-05-03 07:19:10|15336.4|15334.9|15336.4|15334.9|15337.4|15335.9|15336.1|15333.6|81
1651562360000|2022-05-03 07:19:20|15336|15334.5|15336.4|15334.9|15336.4|15334.9|15335.4|15332.9|66
1651562370000|2022-05-03 07:19:30|15335.4|15333.9|15337.4|15335.9|15337.7|15335.9|15335.4|15333.9|71
1651562380000|2022-05-03 07:19:40|15338.1|15335.6|15338.4|15335.9|15338.4|15336.2|15337.4|15335.6|103
1651562390000|2022-05-03 07:19:50|15338.7|15336.2|15338.4|15336.9|15339.7|15337.9|15338.4|15336.2|212
1651562400000|2022-05-03 07:20:00|15339.4|15337.9|15335.4|15333.9|15339.7|15337.9|15335.4|15333.9|216
1651562410000|2022-05-03 07:20:10|15334.4|15332.9|15338.4|15335.9|15338.4|15336.9|15334.4|15332.9|52
1651562420000|2022-05-03 07:20:20|15337.4|15336.3|15338.4|15336.9|15339.4|15337.9|15337.1|15334.9|95
1651562430000|2022-05-03 07:20:30|15339.6|15338.1|15338.4|15336.9|15340.4|15338.1|15337.4|15335.9|344
1651562440000|2022-05-03 07:20:40|15338|15336.5|15336.4|15334.9|15338|15336.5|15336.4|15334.9|72
1651562450000|2022-05-03 07:20:50|15336.1|15333.9|15337.4|15335.9|15337.4|15335.9|15336.1|15333.9|84
1651562460000|2022-05-03 07:21:00|15336.4|15334.9|15335.4|15333.9|15336.4|15334.9|15335.4|15332.9|72
1651562470000|2022-05-03 07:21:10|15334.4|15332.9|15337.4|15335.9|15337.4|15335.9|15333.4|15331.9|143
1651562480000|2022-05-03 07:21:20|15337.1|15335.6|15336.4|15334.9|15337.4|15335.9|15336.4|15334.9|87
1651562490000|2022-05-03 07:21:30|15335.4|15333.9|15335.4|15332.9|15335.4|15333.9|15334.4|15332.6|37
1651562500000|2022-05-03 07:21:40|15335.7|15333.2|15336.4|15334.9|15336.4|15334.9|15334.4|15332.9|12
1651562510000|2022-05-03 07:21:50|15335.4|15333.9|15336.4|15334.9|15336.7|15334.9|15335.4|15333.9|16
1651562520000|2022-05-03 07:22:00|15337.4|15333.9|15340.4|15337.9|15340.4|15338.9|15337.4|15333.9|155
1651562530000|2022-05-03 07:22:10|15341.4|15338.9|15340.4|15338.9|15341.4|15339.9|15339.4|15337.9|246
1651562540000|2022-05-03 07:22:20|15341.4|15339.9|15337.4|15335.9|15341.4|15339.9|15337.4|15335.9|32
1651562550000|2022-05-03 07:22:30|15338.4|15336.9|15338.4|15336.9|15338.4|15336.9|15337.4|15335.9|44
1651562560000|2022-05-03 07:22:40|15337.4|15335.9|15336.4|15334.9|15337.4|15335.9|15335.4|15333.9|76
1651562570000|2022-05-03 07:22:50|15337|15335.5|15336.4|15334.9|15337.4|15335.9|15336.4|15334.9|26
1651562580000|2022-05-03 07:23:00|15335.7|15333.9|15333.4|15331.9|15335.7|15334.2|15332.4|15330.6|155
1651562590000|2022-05-03 07:23:10|15334.4|15332.2|15334.4|15331.9|15334.7|15332.9|15333.4|15330.9|51
1651562600000|2022-05-03 07:23:20|15335.4|15333.9|15335.4|15333.9|15335.4|15333.9|15334.4|15332.6|22
1651562610000|2022-05-03 07:23:30|15336.4|15334.9|15332.4|15330.9|15336.4|15334.9|15332.4|15330.9|152
1651562620000|2022-05-03 07:23:40|15333.1|15330.6|15333.4|15331.9|15333.4|15331.9|15331.4|15329.9|167
1651562630000|2022-05-03 07:23:50|15333.7|15331.2|15332.4|15330.9|15333.7|15331.9|15330.1|15328.6|97
1651562640000|2022-05-03 07:24:00|15333.4|15331.9|15332.1|15329.6|15333.7|15331.9|15331.4|15329.6|60
1651562650000|2022-05-03 07:24:10|15332.4|15330.9|15329.1|15327.6|15332.4|15330.9|15329.1|15327.6|159
1651562660000|2022-05-03 07:24:20|15328.5|15327|15329.1|15327.6|15330.1|15328.6|15328.1|15326.6|433
1651562670000|2022-05-03 07:24:30|15329.7|15328.2|15328.1|15326.6|15330.1|15328.6|15328.1|15326.6|103
1651562680000|2022-05-03 07:24:40|15329.1|15327.6|15328.1|15326.6|15330.1|15328.6|15328.1|15326.6|80
1651562690000|2022-05-03 07:24:50|15328.8|15326.3|15328.1|15326.6|15330.1|15328.6|15328.1|15326.3|195
1651562700000|2022-05-03 07:25:00|15329.1|15327.6|15328.1|15326.6|15330.1|15328.6|15328.1|15326.6|94
1651562710000|2022-05-03 07:25:10|15329.1|15327.6|15329.1|15327.6|15330.4|15328.6|15329.1|15327.6|67
1651562720000|2022-05-03 07:25:20|15330.1|15328.6|15329.1|15327.6|15331.1|15329.6|15329.1|15327.6|69
1651562730000|2022-05-03 07:25:30|15330.1|15327.9|15329.1|15327.6|15330.1|15327.9|15328.4|15326.6|91
1651562740000|2022-05-03 07:25:40|15328.4|15326.6|15329.1|15327.6|15329.1|15327.6|15328.1|15326.3|3
1651562750000|2022-05-03 07:25:50|15330.1|15328.6|15329.1|15327.6|15330.4|15328.6|15329.1|15327.6|52
1651562760000|2022-05-03 07:26:00|15330.1|15328.6|15329.1|15327.6|15330.7|15329.2|15329.1|15327.6|99
1651562770000|2022-05-03 07:26:10|15329.5|15328|15328.1|15326.6|15330.1|15328|15328.1|15326.6|20
1651562780000|2022-05-03 07:26:20|15329.1|15327.6|15329.1|15327.6|15330.1|15328.6|15329.1|15327.6|108
1651562790000|2022-05-03 07:26:30|15328.1|15326.6|15328.1|15326.6|15329.1|15326.9|15326.4|15324.9|142
1651562800000|2022-05-03 07:26:40|15328.4|15325.9|15329.1|15327.6|15329.1|15327.6|15327.1|15325.6|73
1651562810000|2022-05-03 07:26:50|15330.1|15328.6|15331.1|15329.6|15331.1|15329.6|15330.1|15328.6|19
1651562820000|2022-05-03 07:27:00|15330.1|15328.6|15331.1|15329.6|15331.1|15329.6|15330.1|15328.6|78
1651562830000|2022-05-03 07:27:10|15330.1|15328.6|15330.1|15328.6|15330.5|15329|15330.1|15328.6|66
1651562840000|2022-05-03 07:27:20|15331.4|15328.9|15330.1|15328.6|15331.4|15329.6|15330.1|15328.6|87
1651562860000|2022-05-03 07:27:40|15329.7|15328.2|15331.1|15329.6|15331.1|15329.6|15329.7|15327.6|55
1651562870000|2022-05-03 07:27:50|15332.1|15329.3|15333.5|15332|15333.5|15332|15331.1|15329.3|193
1651562880000|2022-05-03 07:28:00|15334.4|15332.9|15333.1|15331.6|15334.4|15332.9|15333.1|15331.6|99
1651562890000|2022-05-03 07:28:10|15335.4|15330.6|15335.4|15333.9|15336.4|15334.2|15335.4|15330.6|193
1651562900000|2022-05-03 07:28:20|15336.4|15332.9|15334.4|15332.9|15336.4|15332.9|15334.4|15332.9|21
1651562910000|2022-05-03 07:28:30|15335.4|15333.9|15335.4|15333.9|15335.4|15333.9|15333.1|15331.6|86
1651562920000|2022-05-03 07:28:40|15335.1|15332.9|15336.4|15334.9|15336.4|15334.9|15335.1|15332.9|34
1651562930000|2022-05-03 07:28:50|15335.4|15333.9|15337.4|15334.9|15338.4|15336.9|15335.4|15333.9|83
1651562940000|2022-05-03 07:29:00|15336.4|15333.9|15335.4|15333.9|15336.4|15334.9|15335.4|15333.9|18
1651562950000|2022-05-03 07:29:10|15336.4|15334.9|15336.4|15334.9|15336.4|15334.9|15335.4|15333.9|171
1651562960000|2022-05-03 07:29:20|15337.4|15333.9|15337.4|15335.9|15337.4|15335.9|15337.4|15333.9|33
1651562970000|2022-05-03 07:29:30|15337|15335.5|15336.4|15334.9|15337.7|15335.9|15336.4|15334.9|85
1651562980000|2022-05-03 07:29:40|15336.7|15334.2|15335.4|15333.9|15336.7|15334.9|15334.4|15332.9|119
1651562990000|2022-05-03 07:29:50|15335.7|15332.9|15335.4|15333.9|15335.7|15333.9|15333.1|15331.3|123
1651563000000|2022-05-03 07:30:00|15334.4|15332.9|15332.1|15330.6|15334.4|15332.9|15331.1|15329.6|357
1651563010000|2022-05-03 07:30:10|15332.5|15331|15333.1|15331.6|15333.4|15331.6|15332.5|15330.6|120
1651563020000|2022-05-03 07:30:20|15332.5|15331|15329.1|15327.6|15332.5|15331|15329.1|15327.6|81
1651563030000|2022-05-03 07:30:30|15329.5|15328|15327.1|15325.6|15330.1|15328.6|15327.1|15325.6|60
1651563040000|2022-05-03 07:30:40|15328.1|15325|15327.1|15325.6|15328.1|15325.6|15326.1|15324.6|100
1651563050000|2022-05-03 07:30:50|15326.1|15324.6|15325.1|15322.6|15326.1|15324.6|15324.1|15322.6|264
1651563060000|2022-05-03 07:31:00|15324.8|15323.3|15324.1|15321.6|15326.1|15324.6|15323.1|15321.3|105
1651563070000|2022-05-03 07:31:10|15323.1|15321.3|15323.1|15321.6|15323.8|15321.9|15322.1|15320.6|59
1651563080000|2022-05-03 07:31:20|15324.1|15322.6|15322.1|15320.6|15324.1|15322.6|15320.1|15318.6|211
1651563090000|2022-05-03 07:31:30|15323.1|15321.6|15322.1|15320.6|15323.1|15321.6|15322.1|15320.6|126
1651563100000|2022-05-03 07:31:40|15323.1|15321.2|15322.1|15320.6|15323.1|15321.2|15322.1|15320.6|307
1651563110000|2022-05-03 07:31:50|15322.5|15321|15324.1|15322.6|15324.1|15322.6|15321.1|15319.6|509
1651563120000|2022-05-03 07:32:00|15323.1|15321.6|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|90
1651563130000|2022-05-03 07:32:10|15323.7|15322.2|15326.1|15324.6|15326.1|15324.6|15323.1|15321.6|293
1651563140000|2022-05-03 07:32:20|15325.8|15324.3|15321.1|15319.6|15326.1|15324.3|15321.1|15319.6|183
1651563150000|2022-05-03 07:32:30|15321.4|15319.9|15318.1|15316.6|15323.1|15321.6|15316.8|15315.3|389
1651563160000|2022-05-03 07:32:40|15316.8|15315.6|15319.1|15317.6|15319.1|15317.6|15316.8|15315.3|145
1651563170000|2022-05-03 07:32:50|15319.8|15318.3|15322.1|15320.6|15322.1|15320.6|15319.8|15318.3|72
1651563180000|2022-05-03 07:33:00|15321.1|15319.6|15321.1|15319.6|15321.1|15320.6|15321.1|15319.6|87
1651563190000|2022-05-03 07:33:10|15320.1|15318.6|15319.1|15317.6|15320.1|15318.6|15318.1|15316.6|370
1651563200000|2022-05-03 07:33:20|15319.4|15317.9|15319.9|15318.4|15321.1|15319.6|15319.1|15317.6|170
1651563210000|2022-05-03 07:33:30|15319.1|15317.6|15320.1|15318.6|15321.1|15319|15319.1|15317.6|109
1651563220000|2022-05-03 07:33:40|15319.1|15317.6|15319.1|15317.6|15319.1|15317.6|15318.1|15316.6|113
1651563230000|2022-05-03 07:33:50|15319.4|15316.6|15320.1|15317.6|15320.1|15318.6|15319.1|15316.6|66
1651563240000|2022-05-03 07:34:00|15321.1|15318.6|15322.1|15320.6|15322.1|15320.6|15319.1|15317.6|446
1651563250000|2022-05-03 07:34:10|15323.1|15321.6|15324.1|15322.6|15324.1|15322.6|15322.8|15320.6|48
1651563260000|2022-05-03 07:34:20|15324.8|15322.3|15324.1|15322.6|15325.1|15323.6|15324.1|15322.3|48
1651563270000|2022-05-03 07:34:30|15323.1|15321.6|15321.1|15319.6|15324.1|15322.6|15321.1|15319.6|382
1651563280000|2022-05-03 07:34:40|15321.5|15320|15322.1|15320.6|15323.1|15321.6|15321.1|15319.6|64
1651563290000|2022-05-03 07:34:50|15321.8|15320.3|15319.1|15317.6|15321.8|15320.3|15318.1|15316.6|325
1651563300000|2022-05-03 07:35:00|15320.1|15318.6|15316.8|15315.3|15320.1|15318.6|15316.8|15315|139
1651563310000|2022-05-03 07:35:10|15316.5|15315|15318.1|15316.6|15318.1|15316.6|15315.8|15314.3|140
1651563320000|2022-05-03 07:35:20|15317.1|15315.6|15318.1|15316.6|15319.1|15317.6|15316.8|15315.3|268
1651563330000|2022-05-03 07:35:30|||||||||6
1651563340000|2022-05-03 07:35:40|15318.8|15317.3|15322.1|15320.6|15322.1|15320.6|15318.1|15316.6|55
1651563350000|2022-05-03 07:35:50|15321.1|15319.6|15320.1|15318.6|15321.1|15319.6|15320.1|15318.6|66
1651563360000|2022-05-03 07:36:00|15320.7|15319.2|15319.1|15317.6|15321.1|15319.2|15319.1|15317.6|109
1651563370000|2022-05-03 07:36:10|15318.5|15317|15319.1|15317.6|15319.1|15317.6|15318.5|15317|13
1651563380000|2022-05-03 07:36:20|15320.1|15318.6|15321.1|15319.6|15321.1|15319.6|15319.1|15317.6|106
1651563390000|2022-05-03 07:36:30|15320.1|15318.6|15320.1|15318.6|15321.1|15319.6|15320.1|15318.6|108
1651563400000|2022-05-03 07:36:40|15319.1|15317.6|15318.1|15316.6|15319.1|15317.6|15318.1|15316.6|218
1651563410000|2022-05-03 07:36:50|||||||||5
1651563420000|2022-05-03 07:37:00|15316.8|15315.3|15318.1|15315.6|15318.1|15316.3|15316.8|15315.3|63
1651563430000|2022-05-03 07:37:10|15317.4|15315.9|15316.8|15315.3|15317.4|15315.9|15315.8|15314.3|77
1651563440000|2022-05-03 07:37:20|15317.4|15315.9|15316.8|15315.3|15317.8|15316.3|15316.8|15315.3|258
1651563450000|2022-05-03 07:37:30|15317.4|15315.9|15318.1|15316.6|15319.1|15317.6|15316.8|15315.3|122
1651563460000|2022-05-03 07:37:40|15316.8|15315.3|15318.1|15316.6|15318.1|15316.6|15316.8|15315.3|135
1651563470000|2022-05-03 07:37:50|15319.1|15317.6|15319.1|15317.6|15319.1|15317.6|15319.1|15317.6|21
1651563480000|2022-05-03 07:38:00|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|46
1651563490000|2022-05-03 07:38:10|15318.4|15316.9|15319.1|15317.6|15320.1|15318.6|15318.1|15316.6|108
1651563500000|2022-05-03 07:38:20|15320.1|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|21
1651563510000|2022-05-03 07:38:30|15320.1|15318.6|15320.1|15317.6|15320.1|15318.6|15319.1|15317.6|68
1651563520000|2022-05-03 07:38:40|15319.1|15318.6|15321.1|15319.6|15321.1|15319.6|15319.1|15318.6|41
1651563530000|2022-05-03 07:38:50|15320.7|15319.2|15320.1|15318.6|15320.7|15319.2|15319.1|15317.6|158
1651563540000|2022-05-03 07:39:00|15319.1|15317.6|15315.8|15314.3|15320.1|15318.6|15315.8|15314.3|83
1651563550000|2022-05-03 07:39:10|15316.8|15314.7|15315.8|15314.3|15316.8|15315.3|15315.8|15314.3|185
1651563560000|2022-05-03 07:39:20|15317.7|15315.2|15319.1|15316.6|15319.4|15317.6|15317.7|15315.2|784
1651563570000|2022-05-03 07:39:30|15318.1|15317|15323.1|15321.6|15325.1|15323.6|15318.1|15317|185
1651563580000|2022-05-03 07:39:40|15324.1|15322.6|15324.1|15322.6|15325.1|15323.6|15323.1|15321.6|317
1651563590000|2022-05-03 07:39:50|15323.1|15321.6|15322.1|15320.6|15324.1|15321.6|15322.1|15320.6|49
1651563600000|2022-05-03 07:40:00|15322.4|15319.9|15319.1|15317.6|15322.4|15320.6|15318.1|15316.6|120
1651563610000|2022-05-03 07:40:10|15318.4|15316.6|15318.1|15316.6|15319.1|15317.6|15318.1|15316.6|51
1651563620000|2022-05-03 07:40:20|15319.1|15317.6|15322.1|15320.6|15322.1|15320.6|15318.1|15316.6|156
1651563630000|2022-05-03 07:40:30|15321.1|15319.6|15321.1|15319.6|15321.1|15320.6|15321.1|15319.6|157
1651563640000|2022-05-03 07:40:40|15320.1|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.3|93
1651563650000|2022-05-03 07:40:50|15322.1|15320.3|15323.1|15321.6|15324.1|15321.6|15321.4|15319.6|213
1651563660000|2022-05-03 07:41:00|15324.1|15320.6|15323.1|15321.6|15324.1|15322.6|15323.1|15320.6|59
1651563670000|2022-05-03 07:41:10|15324.1|15322.6|15321.1|15319.6|15324.1|15322.6|15321.1|15319.6|124
1651563680000|2022-05-03 07:41:20|15322.1|15320.6|15322.1|15320.6|15322.1|15320.6|15322.1|15320.6|34
1651563690000|2022-05-03 07:41:30|15322.5|15321|15323.1|15321.6|15323.1|15321.6|15322.5|15321|24
1651563700000|2022-05-03 07:41:40|15322.1|15320.6|15320.1|15318.6|15322.1|15320.6|15320.1|15318.6|161
1651563710000|2022-05-03 07:41:50|15319.1|15317.6|15322.1|15320.6|15322.1|15320.6|15319.1|15317.6|60
1651563720000|2022-05-03 07:42:00|15321.1|15319.6|15323.1|15321.6|15323.1|15321.6|15321.1|15319.6|45
1651563730000|2022-05-03 07:42:10|15323.4|15320.6|15321.1|15319.6|15323.4|15321.6|15320.1|15318.6|181
1651563740000|2022-05-03 07:42:20|15321.4|15318.9|15318.1|15316.6|15321.4|15318.9|15318.1|15316.6|79
1651563750000|2022-05-03 07:42:30|15319.1|15315.3|15316.8|15315.3|15319.1|15315.6|15316.8|15315.3|130
1651563760000|2022-05-03 07:42:40|15315.8|15314.3|15315.1|15313.6|15315.8|15314.3|15313.8|15312.3|61
1651563770000|2022-05-03 07:42:50|15314.8|15313.3|15313.8|15312.3|15315.8|15314.3|15313.8|15312.3|121
1651563780000|2022-05-03 07:43:00|15314.8|15313.3|15313.8|15312.3|15315.8|15314.3|15313.8|15312.3|130
1651563790000|2022-05-03 07:43:10|15314.8|15313.3|15314.8|15313.3|15315.1|15313.3|15313.8|15312.3|20
1651563800000|2022-05-03 07:43:20|15315.2|15313.7|15315.8|15314.3|15315.8|15314.3|15314.8|15313.3|54
1651563810000|2022-05-03 07:43:30|15316.8|15315.3|15314.8|15313.3|15316.8|15315.3|15314.8|15313.3|85
1651563820000|2022-05-03 07:43:40|15315.2|15313.7|15315.8|15314.3|15316.1|15314.3|15314.8|15313.3|112
1651563830000|2022-05-03 07:43:50|15314.8|15313.3|15315.8|15314.3|15318.1|15316.6|15314.8|15313.3|65
1651563840000|2022-05-03 07:44:00|15316.2|15314.7|15316.8|15315.3|15316.8|15315.3|15315.8|15314.3|161
1651563850000|2022-05-03 07:44:10|15315.8|15314.3|15316.8|15315.3|15318.1|15316.6|15315.8|15314.3|39
1651563860000|2022-05-03 07:44:20|15315.8|15314.3|15313.8|15312.3|15315.8|15314.3|15312.2|15310.7|287
1651563870000|2022-05-03 07:44:30|15314.8|15313.3|15314.8|15313.3|15318.1|15316.6|15312.8|15311.3|137
1651563880000|2022-05-03 07:44:40|15315.8|15314.3|15314.8|15313.3|15315.8|15314.3|15314.2|15312.3|184
1651563890000|2022-05-03 07:44:50|||||||||13
1651563900000|2022-05-03 07:45:00|15315.2|15313.7|15315.8|15314.3|15316.8|15315.3|15315.2|15313.7|156
1651563910000|2022-05-03 07:45:10|15316.8|15315.3|15318.1|15316.6|15318.1|15316.6|15316.5|15314.3|29
1651563920000|2022-05-03 07:45:20|15317.7|15316.2|15315.8|15314.3|15318.1|15316.6|15314.8|15312.3|172
1651563930000|2022-05-03 07:45:30|15315.1|15313.3|15313.8|15312.3|15315.1|15313.6|15313.8|15312.3|50
1651563940000|2022-05-03 07:45:40|15314.8|15313.3|15315.8|15314.3|15315.8|15314.3|15314.8|15313.3|17
1651563950000|2022-05-03 07:45:50|15316.8|15315.3|15313.8|15312.3|15316.8|15315.3|15312.8|15311.3|238
1651563960000|2022-05-03 07:46:00|15314.8|15313|15314.8|15313.3|15315.8|15314.3|15313.8|15312.3|92
1651563970000|2022-05-03 07:46:10|15315.1|15312.6|15312.8|15311.3|15315.1|15312.6|15311.8|15310.3|146
1651563980000|2022-05-03 07:46:20|15311.8|15310.3|15311.8|15310.3|15311.8|15310.3|15310.8|15309.3|150
1651563990000|2022-05-03 07:46:30|15310.8|15309.3|15310.8|15309.3|15310.8|15309.3|15309.8|15308.3|39
1651564000000|2022-05-03 07:46:40|15311.8|15310.3|15309.8|15308.3|15311.8|15310.3|15309.8|15308.3|94
1651564010000|2022-05-03 07:46:50|15309.1|15307.6|15309.8|15308.3|15309.8|15308.3|15308.8|15307|57
1651564020000|2022-05-03 07:47:00|15308.8|15307.3|15309.8|15308.3|15309.8|15308.3|15307.8|15306.3|196
1651564030000|2022-05-03 07:47:10|15308.8|15307.3|15308.8|15307.3|15309.8|15308.3|15308.8|15307.3|316
1651564040000|2022-05-03 07:47:20|15309.8|15308.3|15307.8|15306.3|15309.8|15308.3|15305.8|15304|446
1651564050000|2022-05-03 07:47:30|15308.8|15305.3|15308.8|15307.3|15308.8|15307.3|15308.5|15305.3|74
1651564060000|2022-05-03 07:47:40|15307.8|15306.3|15310.8|15309.3|15310.8|15309.3|15307.8|15306.3|93
1651564070000|2022-05-03 07:47:50|15311.8|15310.3|15313.8|15312.3|15313.8|15312.3|15311.8|15310.3|159
1651564080000|2022-05-03 07:48:00|15312.8|15311.3|15311.8|15310.3|15312.8|15311.3|15311.8|15310.3|160
1651564090000|2022-05-03 07:48:10|15310.8|15309.3|15313.8|15312.3|15313.8|15312.3|15310.8|15309.3|43
1651564100000|2022-05-03 07:48:20|15314.8|15313.3|15312.8|15311.3|15315.8|15314.3|15312.8|15311.3|242
1651564110000|2022-05-03 07:48:30|15313.2|15311.7|15313.8|15312.3|15314.8|15313.3|15313.2|15311.7|191
1651564120000|2022-05-03 07:48:40|15312.8|15311.3|15314.8|15313.3|15314.8|15313.3|15312.8|15311.3|46
1651564130000|2022-05-03 07:48:50|15313.8|15312.3|15314.8|15312.3|15314.8|15313.3|15312.8|15311.3|41
1651564140000|2022-05-03 07:49:00|15313.8|15313.3|15315.8|15314.3|15315.8|15314.3|15313.8|15313|112
1651564150000|2022-05-03 07:49:10|15316.4|15314.9|15316.8|15315.3|15319.1|15317.6|15316.4|15314.9|321
1651564160000|2022-05-03 07:49:20|15317.4|15315.9|15318.1|15316.6|15318.1|15316.6|15317.4|15315.6|78
1651564170000|2022-05-03 07:49:30|15316.8|15315.3|15315.8|15314.3|15316.8|15315.3|15315.8|15313.3|68
1651564180000|2022-05-03 07:49:40|15316.1|15313.6|15315.8|15314.3|15316.1|15314.3|15314.8|15313.3|67
1651564190000|2022-05-03 07:49:50|15314.8|15313.3|15314.8|15313.3|15315.8|15313.3|15314.8|15313.3|54
1651564200000|2022-05-03 07:50:00|15313.8|15312.3|15313.8|15312.3|15313.8|15312.3|15312.8|15311.3|155
1651564210000|2022-05-03 07:50:10|15314.8|15313.3|15316.8|15315.3|15316.8|15315.3|15314.8|15313.3|44
1651564220000|2022-05-03 07:50:20|15315.8|15314.3|15318.1|15316.6|15318.1|15316.6|15315.8|15314.3|41
1651564230000|2022-05-03 07:50:30|15319.1|15317.6|15319.1|15317.6|15319.1|15317.6|15318.7|15317.2|184
1651564240000|2022-05-03 07:50:40|15318.4|15316.6|15318.1|15316.6|15318.4|15316.9|15318.1|15316.6|29
1651564250000|2022-05-03 07:50:50|15317.8|15316.3|15318.1|15315.6|15318.1|15316.6|15317.8|15315.6|89
1651564260000|2022-05-03 07:51:00|15316.8|15315.3|15316.8|15315.3|15318.1|15316.6|15316.4|15314|72
1651564270000|2022-05-03 07:51:10|15315.8|15314.3|15315.8|15314.3|15315.8|15314.3|15315.8|15314.3|23
1651564280000|2022-05-03 07:51:20|15315.4|15313.9|15314.8|15312.3|15315.8|15314.3|15313.8|15312.3|109
1651564290000|2022-05-03 07:51:30|15314.1|15312.6|15311.8|15310.3|15314.1|15312.6|15311.8|15310.3|42
1651564300000|2022-05-03 07:51:40|15311.2|15309.7|15312.8|15311.3|15312.8|15311.3|15310.8|15309.3|35
1651564310000|2022-05-03 07:51:50|15311.8|15310.3|15312.8|15311.3|15312.8|15311.3|15311.8|15310.3|151
1651564320000|2022-05-03 07:52:00|15311.8|15310.3|15310.8|15309.3|15312.8|15311.3|15310.8|15309.3|273
1651564330000|2022-05-03 07:52:10|15311.8|15310.3|15312.8|15311.3|15312.8|15311.3|15310.8|15309.3|19
1651564340000|2022-05-03 07:52:20|15313.2|15311.7|15313.8|15312.3|15313.8|15312.3|15312.8|15310.3|220
1651564350000|2022-05-03 07:52:30|15314.5|15312|15315.8|15314.3|15315.8|15314.3|15313.8|15312|129
1651564360000|2022-05-03 07:52:40|15316.8|15315.3|15313.8|15312.3|15316.8|15315.3|15313.8|15312.3|118
1651564370000|2022-05-03 07:52:50|15314.8|15313.3|15314.8|15313.3|15315.8|15314.3|15314.8|15313|141
1651564380000|2022-05-03 07:53:00|15313.8|15312.3|15312.5|15310|15314.8|15312.3|15312.5|15310|109
1651564390000|2022-05-03 07:53:10|15311.8|15310.3|15311.8|15310.3|15312|15310.3|15310.8|15309.3|62
1651564400000|2022-05-03 07:53:20|15312.1|15309.3|15309.8|15308.3|15312.1|15310.3|15309.8|15308.3|74
1651564410000|2022-05-03 07:53:30|15310.8|15309|15310.8|15309.3|15310.8|15309.3|15310.5|15309|38
1651564420000|2022-05-03 07:53:40|15310.4|15308.9|15306.8|15305.3|15310.4|15308.9|15306.8|15305.3|265
1651564430000|2022-05-03 07:53:50|15306.4|15304.9|15308.8|15307.3|15308.8|15307.3|15304.8|15303.3|632
1651564440000|2022-05-03 07:54:00|15307.8|15306.3|15306.8|15305.3|15308.8|15307.3|15306.8|15305.3|109
1651564450000|2022-05-03 07:54:10|15307.8|15304.3|15305.8|15303.3|15307.8|15305|15304.8|15303.3|179
1651564460000|2022-05-03 07:54:20|15304.8|15304.3|15304.8|15303.3|15305.8|15304.3|15304.8|15303|74
1651564470000|2022-05-03 07:54:30|15303.8|15302.3|15303.8|15302.3|15304.8|15303.3|15302.8|15301.3|321
1651564480000|2022-05-03 07:54:40|15302.8|15301.3|15304.8|15303.3|15304.8|15303.3|15302.8|15301.3|114
1651564490000|2022-05-03 07:54:50|15305.2|15303.7|15305.8|15304.3|15306.8|15305|15305.2|15303.7|61
1651564500000|2022-05-03 07:55:00|15306.8|15305.3|15305.8|15304.3|15306.8|15305.3|15304.8|15303.3|138
1651564510000|2022-05-03 07:55:10|15305.4|15303.9|15303.8|15302.3|15305.4|15303.9|15303.8|15302.3|143
1651564520000|2022-05-03 07:55:20|15303.5|15302|15303.8|15302.3|15303.8|15302.3|15302.8|15301.3|80
1651564530000|2022-05-03 07:55:30|15304.8|15303.3|15303.8|15302.3|15304.8|15303.3|15303.8|15302.3|270
1651564540000|2022-05-03 07:55:40|15304.4|15302.9|15305.8|15304.3|15305.8|15304.3|15304.4|15302.3|201
1651564550000|2022-05-03 07:55:50|15304.8|15303.3|15301.2|15299.7|15305.8|15304.3|15299.6|15298.1|322
1651564560000|2022-05-03 07:56:00|15302.2|15300.4|15302.2|15300.7|15303.2|15301.7|15301.2|15299.7|216
1651564570000|2022-05-03 07:56:10|15301.8|15299.7|15303.2|15300.7|15303.2|15301.7|15301.8|15299.7|102
1651564580000|2022-05-03 07:56:20|15302.2|15301.7|15302.2|15300.7|15302.2|15301.7|15302.2|15300.7|215
1651564590000|2022-05-03 07:56:30|15303.2|15301.7|15302.2|15300.7|15303.8|15301.7|15301.2|15299.7|190
1651564600000|2022-05-03 07:56:40|15301.2|15299.7|15303.2|15301.7|15303.2|15301.7|15301.2|15299.7|75
1651564610000|2022-05-03 07:56:50|15302.5|15300.7|15303.2|15300.7|15303.5|15301.7|15302.2|15300.7|43
1651564620000|2022-05-03 07:57:00|15302.5|15301|15307.2|15305.7|15307.2|15305.7|15302.2|15300.7|359
1651564630000|2022-05-03 07:57:10|15306.2|15304.7|15305.2|15303.7|15306.2|15304.7|15305.2|15303.7|67
1651564640000|2022-05-03 07:57:20|15306.2|15304.7|15307.5|15306|15307.8|15306|15306.2|15304.7|82
1651564650000|2022-05-03 07:57:30|15306.5|15305|15305.5|15304|15306.5|15305|15305.5|15304|204
1651564660000|2022-05-03 07:57:40|15306.5|15305|15306.5|15305|15306.5|15305|15306.5|15304|104
1651564670000|2022-05-03 07:57:50|15307.5|15306|15306.5|15304|15307.5|15306|15305.2|15303.4|343
1651564680000|2022-05-03 07:58:00|15306.2|15304.7|15308.5|15307|15308.5|15307|15305.2|15303.7|210
1651564690000|2022-05-03 07:58:10|15308.8|15306.3|15307.5|15306|15308.8|15307|15306.5|15305|244
1651564700000|2022-05-03 07:58:20|15308.5|15307|15308.5|15307|15308.5|15307|15307.5|15306|185
1651564710000|2022-05-03 07:58:30|15309.5|15308|15309.5|15308|15310.5|15309|15308.5|15307|228
1651564720000|2022-05-03 07:58:40|15309.9|15308.4|15310.5|15309|15310.5|15309|15309.5|15308|86
1651564730000|2022-05-03 07:58:50|15311.1|15309.6|15311.5|15310|15312.5|15311|15311.1|15309.6|134
1651564740000|2022-05-03 07:59:00|15310.5|15309|15312.5|15311|15312.5|15311|15310.5|15309|219
1651564750000|2022-05-03 07:59:10|15311.5|15310|15312.5|15311|15313.5|15312|15311.5|15310|162
1651564760000|2022-05-03 07:59:20|15313.5|15312|15315.5|15314|15315.5|15314|15313.5|15312|181
1651564770000|2022-05-03 07:59:30|15315.1|15313.6|15314.5|15313|15315.1|15313.6|15313.5|15312|233
1651564780000|2022-05-03 07:59:40|15313.5|15312|15314.5|15313|15314.5|15313|15313.5|15312|129
1651564790000|2022-05-03 07:59:50|15314.8|15313.3|15316.5|15315|15316.5|15315|15314.8|15313.3|144
1651564800000|2022-05-03 08:00:00|15317.5|15316|15316.5|15315|15317.5|15316|15315.5|15314|105
1651564810000|2022-05-03 08:00:10|15317.5|15316|15317.5|15316|15317.5|15316|15315.5|15314|189
1651564820000|2022-05-03 08:00:20|15316.5|15315|15315.5|15314|15316.5|15315|15313.5|15312|196
1651564830000|2022-05-03 08:00:30|15314.9|15313.4|15314.5|15313|15315.2|15313.4|15314.5|15312.7|29
1651564840000|2022-05-03 08:00:40|15313.5|15312|15313.5|15312|15314.8|15313|15312.5|15311|85
1651564850000|2022-05-03 08:00:50|15312.5|15311|15312.5|15311|15312.8|15311|15311.5|15310|117
1651564860000|2022-05-03 08:01:00|15311.5|15310|15310.5|15309|15311.5|15310|15309.5|15308|194
1651564870000|2022-05-03 08:01:10|15311.5|15310|15311.5|15310|15311.8|15310.3|15310.5|15309|193
1651564880000|2022-05-03 08:01:20|15310.5|15309|15311.5|15310|15311.5|15310|15310.5|15308|204
1651564890000|2022-05-03 08:01:30|15311.9|15310.4|15312.5|15311|15312.5|15311|15311.9|15310.4|65
1651564900000|2022-05-03 08:01:40|15313.5|15312|15313.5|15312|15314.5|15313|15313.5|15312|225
1651564910000|2022-05-03 08:01:50|15312.5|15311|15312.5|15310|15313.5|15312|15311.5|15310|91
1651564920000|2022-05-03 08:02:00|15311.5|15311|15311.5|15310|15311.5|15311|15310.5|15309|43
1651564930000|2022-05-03 08:02:10|||||||||9
1651564940000|2022-05-03 08:02:20|15311|15309|15311.5|15309|15311.5|15310|15310.5|15309|53
1651564950000|2022-05-03 08:02:30|15311.2|15309.7|15313.5|15312|15313.5|15312|15311.2|15309.7|182
1651564960000|2022-05-03 08:02:40|15313.2|15310.7|15313.5|15312|15313.8|15312|15312.5|15310.7|80
1651564970000|2022-05-03 08:02:50|15312.5|15311|15310.5|15309|15312.5|15311|15310.5|15309|122
1651564980000|2022-05-03 08:03:00|15309.5|15308|15310.5|15309|15310.5|15309|15309.5|15307.3|162
1651564990000|2022-05-03 08:03:10|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|11
1651565000000|2022-05-03 08:03:20|15310.5|15309|15309.5|15308|15310.5|15309|15309.1|15307.6|105
1651565010000|2022-05-03 08:03:30|15310.5|15309|15311.1|15309.6|15311.1|15309.6|15310.5|15309|37
1651565020000|2022-05-03 08:03:40|15311.5|15310|15311.1|15309.6|15311.5|15310|15310.5|15309|177
1651565030000|2022-05-03 08:03:50|15310.5|15309|15311.5|15310|15311.5|15310|15310.5|15309|52
1651565040000|2022-05-03 08:04:00|||||||||37
1651565050000|2022-05-03 08:04:10|15310.5|15309|15308.5|15307|15310.5|15309|15308.5|15307|72
1651565060000|2022-05-03 08:04:20|15307.5|15306|15306.5|15305|15308.5|15306|15306.5|15305|111
1651565070000|2022-05-03 08:04:30|15305.2|15303.7|15306.5|15305|15306.5|15305|15305.2|15303.7|5
1651565080000|2022-05-03 08:04:40|15305.2|15303.7|15305.2|15303.7|15306.5|15305|15305.2|15303.7|130
1651565090000|2022-05-03 08:04:50|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|40
1651565100000|2022-05-03 08:05:00|15305.2|15303.7|15304.2|15302.7|15306.8|15305|15304.2|15302.7|239
1651565110000|2022-05-03 08:05:10|15303.6|15302.1|15303.6|15302.1|15304.2|15302.7|15303.6|15302.1|122
1651565120000|2022-05-03 08:05:20|15303.9|15302.4|15303.2|15301.7|15304.2|15302.7|15303.2|15301.7|47
1651565130000|2022-05-03 08:05:30|15304.2|15302.7|15303.2|15301.7|15304.2|15302.7|15303.2|15301.7|34
1651565140000|2022-05-03 08:05:40|15304.2|15302.7|15303.2|15301.7|15304.2|15302.7|15303.2|15301.7|136
1651565150000|2022-05-03 08:05:50|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|7
1651565160000|2022-05-03 08:06:00|15303.9|15302.4|15302.2|15300.7|15304.2|15302.7|15302.2|15300.7|101
1651565170000|2022-05-03 08:06:10|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|15301.2|15299.7|441
1651565180000|2022-05-03 08:06:20|15304.2|15302.7|15303.2|15301.7|15304.2|15302.7|15303.2|15301.7|17
1651565190000|2022-05-03 08:06:30|||||||||9
1651565200000|2022-05-03 08:06:40|15305.2|15303.7|15303.2|15301.7|15305.2|15303.7|15303.2|15301.7|179
1651565210000|2022-05-03 08:06:50|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15303.2|15302.7|42
1651565220000|2022-05-03 08:07:00|15303.2|15301.7|15303.2|15301.7|15304.2|15302.7|15303.2|15301.7|151
1651565230000|2022-05-03 08:07:10|15304.2|15302.7|15303.2|15301.7|15304.2|15302.7|15303.2|15301.7|142
1651565240000|2022-05-03 08:07:20|15304.2|15302.7|15305.2|15303.7|15305.2|15303.7|15304.2|15302.7|26
1651565250000|2022-05-03 08:07:30|15304.8|15303.3|15305.2|15303.7|15305.2|15303.7|15304.2|15302.7|38
1651565260000|2022-05-03 08:07:40|||||||||11
1651565270000|2022-05-03 08:07:50|15306.2|15304.7|15308.5|15307|15308.5|15307|15306.2|15304.7|117
1651565280000|2022-05-03 08:08:00|15307.5|15306|15306.5|15305|15307.5|15306|15306.5|15305|23
1651565290000|2022-05-03 08:08:10|15306.1|15304.6|15306.5|15305|15306.5|15305|15305.2|15303.4|85
1651565300000|2022-05-03 08:08:20|15307.5|15306|15308.5|15307|15308.5|15307|15306.5|15305|291
1651565310000|2022-05-03 08:08:30|||||||||2
1651565320000|2022-05-03 08:08:40|15307.5|15306|15310.5|15309|15310.5|15309|15307.5|15306|188
1651565330000|2022-05-03 08:08:50|15311.5|15310|15310.5|15309|15312.5|15311|15310.5|15309|118
1651565340000|2022-05-03 08:09:00|15311.5|15310|15311.5|15309|15311.5|15310|15310.5|15309|112
1651565350000|2022-05-03 08:09:10|15310.5|15308|15310.5|15309|15310.5|15309|15309.5|15307|170
1651565360000|2022-05-03 08:09:20|15311.5|15310|15308.5|15307|15311.5|15310|15308.5|15307|88
1651565370000|2022-05-03 08:09:30|15309.5|15307.7|15308.5|15307|15309.5|15308|15307.5|15306|161
1651565380000|2022-05-03 08:09:40|15310.5|15309|15310.5|15309|15311.8|15310|15310.5|15309|272
1651565390000|2022-05-03 08:09:50|15311.5|15310|15310.5|15309|15311.5|15310|15310.5|15309|32
1651565400000|2022-05-03 08:10:00|15311.5|15309.3|15311.5|15310|15311.5|15310|15310.5|15309|144
1651565410000|2022-05-03 08:10:10|||||||||62
1651565420000|2022-05-03 08:10:20|15310.5|15309|15310.5|15309|15311.5|15310|15310.5|15309|175
1651565430000|2022-05-03 08:10:30|||||||||40
1651565440000|2022-05-03 08:10:40|||||||||83
1651565450000|2022-05-03 08:10:50|15311.5|15310|15311.5|15310|15311.5|15310|15310.5|15309|89
1651565460000|2022-05-03 08:11:00|15312.5|15311|15313.5|15312|15313.5|15312|15312.5|15311|104
1651565470000|2022-05-03 08:11:10|15312.5|15311|15313.5|15312|15313.5|15312|15311.5|15310|199
1651565480000|2022-05-03 08:11:20|15314.5|15313|15314.5|15313|15314.5|15313|15313.5|15312|41
1651565490000|2022-05-03 08:11:30|15314.1|15312.6|15312.5|15311|15314.1|15312.6|15312.5|15311|42
1651565500000|2022-05-03 08:11:40|15313.5|15312|15313.5|15312|15313.5|15312|15312.5|15311|183
1651565510000|2022-05-03 08:11:50|15312.5|15311|15313.5|15312|15313.5|15312|15312.5|15311|40
1651565520000|2022-05-03 08:12:00|15312.5|15311|15313.5|15312|15314.5|15313|15312.5|15311|32
1651565530000|2022-05-03 08:12:10|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|29
1651565540000|2022-05-03 08:12:20|15315.2|15312.7|15314.5|15313|15315.5|15314|15314.5|15312.7|250
1651565550000|2022-05-03 08:12:30|15313.5|15312|15314.5|15313|15314.5|15313|15313.5|15312|27
1651565560000|2022-05-03 08:12:40|15314.8|15313.3|15314.5|15313|15314.8|15313.3|15314.5|15313|20
1651565570000|2022-05-03 08:12:50|15315.5|15314|15313.5|15312|15315.5|15314|15313.5|15312|70
1651565580000|2022-05-03 08:13:00|15314.5|15313|15314.5|15313|15314.5|15313|15313.5|15312|36
1651565590000|2022-05-03 08:13:10|15313.9|15312.4|15313.5|15312|15313.9|15312.4|15313.5|15312|80
1651565600000|2022-05-03 08:13:20|15314.1|15312.6|15315.5|15314|15315.5|15314|15314.1|15312.6|89
1651565610000|2022-05-03 08:13:30|15314.5|15313|15314.5|15313|15315.5|15314|15314.5|15313|131
1651565620000|2022-05-03 08:13:40|15315.5|15314|15314.5|15313|15315.5|15314|15313.5|15312|24
1651565630000|2022-05-03 08:13:50|15313.5|15312|15313.5|15312|15314.5|15313|15312.5|15311|42
1651565640000|2022-05-03 08:14:00|15312.5|15311|15313.5|15312|15313.5|15312|15312.5|15311|215
1651565650000|2022-05-03 08:14:10|15312.5|15311|15314.5|15313|15314.5|15313|15312.5|15311|29
1651565660000|2022-05-03 08:14:20|15313.5|15312|15313.5|15312|15314.2|15312.7|15313.5|15312|405
1651565670000|2022-05-03 08:14:30|15314.1|15312.6|15313.5|15312|15314.1|15312.6|15312.5|15311|199
1651565680000|2022-05-03 08:14:40|15313.8|15312.3|15314.5|15313|15314.5|15313|15313.8|15312.3|66
1651565690000|2022-05-03 08:14:50|15315.5|15314|15314.5|15313|15315.5|15314|15314.5|15313|167
1651565700000|2022-05-03 08:15:00|15313.5|15312|15314.5|15313|15315.5|15313.3|15313.5|15312|186
1651565710000|2022-05-03 08:15:10|15313.5|15312|15309.5|15308|15313.5|15312|15309.5|15308|383
1651565720000|2022-05-03 08:15:20|15310.5|15309|15309.5|15308|15310.8|15309|15308.5|15307|81
1651565730000|2022-05-03 08:15:30|15309.8|15307.3|15308.5|15307|15309.8|15308|15308.5|15307|81
1651565740000|2022-05-03 08:15:40|||||||||14
1651565750000|2022-05-03 08:15:50|15309.5|15308|15308.5|15307|15309.5|15308|15308.5|15306|67
1651565760000|2022-05-03 08:16:00|15307.5|15306|15307.5|15305|15307.5|15306|15307.5|15305|119
1651565770000|2022-05-03 08:16:10|15307.2|15305.7|15306.5|15305|15307.8|15306|15306.5|15305|56
1651565780000|2022-05-03 08:16:20|15306.8|15305.3|15307.5|15306|15307.5|15306|15306.8|15305|60
1651565790000|2022-05-03 08:16:30|15308.5|15306.7|15307.5|15306|15308.5|15307|15307.5|15306|56
1651565800000|2022-05-03 08:16:40|15306.5|15305|15307.5|15306|15307.5|15306|15306.5|15305|30
1651565810000|2022-05-03 08:16:50|15306.5|15305|15307.5|15306|15308.5|15306|15306.5|15305|59
1651565820000|2022-05-03 08:17:00|15308.5|15307|15307.5|15306|15308.5|15307|15307.5|15306|205
1651565830000|2022-05-03 08:17:10|15306.5|15305|15307.5|15305|15307.5|15306|15305.9|15303.4|106
1651565840000|2022-05-03 08:17:20|15306.5|15306|15307.5|15306|15307.5|15306|15306.5|15306|31
1651565850000|2022-05-03 08:17:30|15308.5|15307|15309.5|15308|15309.5|15308|15308.5|15307|34
1651565860000|2022-05-03 08:17:40|15308.5|15307|15309.5|15308|15309.9|15308.4|15308.5|15307|125
1651565870000|2022-05-03 08:17:50|15311.5|15310|15314.5|15313|15315.5|15314|15311.5|15310|65
1651565880000|2022-05-03 08:18:00|15313.5|15312|15315.5|15314|15315.5|15314|15313.5|15312|171
1651565890000|2022-05-03 08:18:10|15315.2|15313.7|15314.5|15313|15315.8|15314|15314.5|15312.7|99
1651565900000|2022-05-03 08:18:20|15315.5|15314|15315.5|15314|15315.5|15314|15314.5|15313|73
1651565910000|2022-05-03 08:18:30|15315.1|15313.6|15315.5|15314|15315.5|15314|15314.5|15313|174
1651565920000|2022-05-03 08:18:40|15315.2|15312.7|15315.5|15314|15315.5|15314|15314.5|15312.7|99
1651565930000|2022-05-03 08:18:50|15314.9|15313.4|15314.5|15313|15315.5|15314|15314.5|15313|224
1651565940000|2022-05-03 08:19:00|15314.9|15313.4|15317.5|15316|15317.5|15316|15314.9|15313.4|324
1651565950000|2022-05-03 08:19:10|15318.5|15317|15317.5|15316|15318.5|15317|15317.5|15316|287
1651565960000|2022-05-03 08:19:20|15316.5|15315|15318.5|15317|15318.5|15317|15316.5|15315|161
1651565970000|2022-05-03 08:19:30|15317.5|15316|15317.5|15316|15318.5|15316|15317.5|15316|64
1651565980000|2022-05-03 08:19:40|15316.5|15315|15317.5|15316|15318.8|15317|15316.5|15315|56
1651565990000|2022-05-03 08:19:50|15318.5|15317|15317.5|15316|15318.5|15317|15317.5|15316|115
1651566000000|2022-05-03 08:20:00|15316.5|15315|15315.5|15314|15316.5|15315|15315.5|15314|136
1651566010000|2022-05-03 08:20:10|15315.1|15313.6|15315.5|15314|15315.5|15314|15314.5|15313|88
1651566020000|2022-05-03 08:20:20|15315.1|15313.6|15316.5|15315|15316.5|15315|15314.5|15313|242
1651566030000|2022-05-03 08:20:30|15317.5|15316|15318.5|15316|15318.5|15317|15317.5|15316|113
1651566040000|2022-05-03 08:20:40|15317.5|15317|15319.5|15318|15319.5|15318|15317.5|15316|88
1651566050000|2022-05-03 08:20:50|15318.5|15317|15317.5|15316|15318.5|15317|15317.5|15316|207
1651566060000|2022-05-03 08:21:00|15318.5|15317|15318.5|15317|15318.5|15317|15318.5|15317|56
1651566070000|2022-05-03 08:21:10|15319.5|15318|15318.5|15317|15319.5|15318|15317.5|15316|34
1651566080000|2022-05-03 08:21:20|15317.5|15316|15318.5|15317|15318.5|15317|15316.5|15315|168
1651566090000|2022-05-03 08:21:30|||||||||5
1651566100000|2022-05-03 08:21:40|15317.5|15316|15318.5|15317|15318.5|15317|15317.5|15316|187
1651566110000|2022-05-03 08:21:50|15317.5|15316|15317.5|15316|15317.5|15316|15317.5|15316|35
1651566120000|2022-05-03 08:22:00|15318.5|15317|15321.5|15320|15321.5|15320|15318.5|15317|281
1651566130000|2022-05-03 08:22:10|15320.5|15319|15321.5|15320|15321.5|15320|15320.5|15319|187
1651566140000|2022-05-03 08:22:20|15321.1|15319.6|15320.5|15319|15321.5|15320|15320.5|15319|148
1651566150000|2022-05-03 08:22:30|15320.1|15318.6|15320.5|15319|15320.5|15319|15319.5|15318|122
1651566160000|2022-05-03 08:22:40|15320.2|15318|15320.5|15319|15320.8|15319|15319.5|15318|172
1651566170000|2022-05-03 08:22:50|15321.5|15320|15322.8|15321.3|15322.8|15321.3|15321.5|15320|55
1651566180000|2022-05-03 08:23:00|15321.5|15320.3|15322.8|15321.3|15322.8|15321.3|15321.5|15320|60
1651566190000|2022-05-03 08:23:10|15323.8|15320|15321.5|15320|15323.8|15320|15320.5|15319|152
1651566200000|2022-05-03 08:23:20|15321.2|15319|15321.5|15320|15321.5|15320|15320.2|15318.7|215
1651566210000|2022-05-03 08:23:30|15322.5|15321.3|15322.8|15321.3|15322.8|15321.3|15322.5|15321.3|56
1651566220000|2022-05-03 08:23:40|15323.8|15322.3|15322.8|15321.3|15323.8|15322.3|15322.8|15321.3|300
1651566230000|2022-05-03 08:23:50|15321.5|15320|15320.5|15319|15323.1|15321.3|15319.5|15318|75
1651566240000|2022-05-03 08:24:00|15321.5|15320|15318.8|15316.3|15321.8|15320|15317.5|15316|208
1651566250000|2022-05-03 08:24:10|15317.5|15316|15319.5|15318|15319.5|15318|15317.5|15316|68
1651566260000|2022-05-03 08:24:20|15320.5|15319|15318.5|15317|15320.5|15319|15318.5|15317|34
1651566270000|2022-05-03 08:24:30|15319.5|15318|15319.5|15318|15319.5|15318|15319.5|15318|35
1651566280000|2022-05-03 08:24:40|15320.5|15319|15321.5|15320|15321.5|15320|15320.5|15318|61
1651566290000|2022-05-03 08:24:50|15320.5|15319|15320.5|15319|15321.5|15320|15320.5|15319|379
1651566300000|2022-05-03 08:25:00|15320.9|15319.4|15321.5|15320|15321.5|15320|15320.9|15319.4|36
1651566310000|2022-05-03 08:25:10|15322.1|15320.6|15322.8|15321.3|15323.8|15321.3|15321.5|15320|492
1651566320000|2022-05-03 08:25:20|15323.4|15320.3|15323.8|15322.3|15325.1|15322.6|15323.4|15320.3|189
1651566330000|2022-05-03 08:25:30|15324.8|15322.6|15324.8|15323.3|15325.1|15323.3|15323.8|15322.3|54
1651566340000|2022-05-03 08:25:40|15323.8|15322.3|15324.8|15323.3|15325.1|15323.3|15323.8|15322.3|203
1651566350000|2022-05-03 08:25:50|15324.5|15322.3|15325.1|15323.6|15325.1|15323.6|15324.5|15322.3|54
1651566360000|2022-05-03 08:26:00|15324.8|15322.3|15324.1|15322.6|15325.1|15323.6|15324.1|15322.3|90
1651566370000|2022-05-03 08:26:10|15325.1|15323.6|15323.1|15321.6|15325.1|15323.6|15323.1|15321.6|349
1651566380000|2022-05-03 08:26:20|15323.5|15322|15323.1|15321.6|15324.1|15322.6|15323.1|15320.6|397
1651566390000|2022-05-03 08:26:30|15324.1|15322.6|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|52
1651566400000|2022-05-03 08:26:40|15324.1|15322.6|15326.1|15323.6|15326.4|15324.6|15324.1|15322.6|109
1651566410000|2022-05-03 08:26:50|15326.4|15324.6|15325.1|15323.6|15326.4|15324.6|15325.1|15323.3|38
1651566420000|2022-05-03 08:27:00|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|43
1651566430000|2022-05-03 08:27:10|15325.1|15323.6|15325.1|15323.6|15326.1|15324.6|15325.1|15323.6|214
1651566440000|2022-05-03 08:27:20|15326.1|15323.9|15325.1|15323.6|15326.1|15323.9|15324.1|15322.6|188
1651566450000|2022-05-03 08:27:30|15325.5|15324|15326.1|15324.6|15326.1|15324.6|15325.5|15324|102
1651566460000|2022-05-03 08:27:40|15327.1|15325.6|15325.1|15323.6|15327.1|15325.6|15325.1|15323.6|68
1651566470000|2022-05-03 08:27:50|||||||||3
1651566480000|2022-05-03 08:28:00||15322.6||15323.6||15323.6||15322.6|64
1651566490000|2022-05-03 08:28:10|15324.8|15322.6|15326.1|15324.6|15327.1|15325.6|15324.8|15322.3|238
1651566500000|2022-05-03 08:28:20|15325.7|15324.2|15324.1|15322.6|15325.7|15324.2|15324.1|15322.6|99
1651566510000|2022-05-03 08:28:30|15325.1|15322.9|15324.1|15322.6|15325.1|15322.9|15324.1|15322.6|75
1651566520000|2022-05-03 08:28:40|15324.5|15323|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|42
1651566530000|2022-05-03 08:28:50|15325.5|15324|15327.1|15325.6|15327.1|15325.6|15325.5|15324|96
1651566540000|2022-05-03 08:29:00|15326.8|15324.6|15329.1|15327.6|15329.1|15327.6|15326.1|15324.6|607
1651566550000|2022-05-03 08:29:10|15328.7|15327.2|15328.1|15326.6|15329.1|15327.6|15328.1|15326.3|124
1651566560000|2022-05-03 08:29:20|15329.1|15327.6|15330.1|15328.6|15330.1|15328.6|15328.1|15326.6|141
1651566570000|2022-05-03 08:29:30|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|15330.1|15328.6|76
1651566580000|2022-05-03 08:29:40|15330.1|15328.6|15331.1|15329.6|15331.1|15329.6|15330.1|15328.6|104
1651566590000|2022-05-03 08:29:50|15330.1|15328.6|15329.1|15327.6|15331.1|15329.6|15329.1|15327.6|318
1651566600000|2022-05-03 08:30:00|15328.1|15326.6|15325.1|15323.6|15329.1|15327.6|15325.1|15323.6|347
1651566610000|2022-05-03 08:30:10|15324.1|15322.6|15327.1|15325.6|15327.1|15325.6|15324.1|15322.6|203
1651566620000|2022-05-03 08:30:20|15327.7|15326.2|15329.1|15326.6|15329.1|15327.6|15327.1|15325.6|152
1651566630000|2022-05-03 08:30:30|15328.1|15325.6|15328.1|15325.6|15328.1|15325.9|15327.1|15325.3|77
1651566640000|2022-05-03 08:30:40|15327.1|15326.6|15327.1|15325.6|15328.1|15326.6|15327.1|15325.6|234
1651566650000|2022-05-03 08:30:50|||||||||48
1651566660000|2022-05-03 08:31:00|||||||||22
1651566670000|2022-05-03 08:31:10|15326.5|15325|15324.1|15322.6|15326.5|15325|15324.1|15322.6|86
1651566680000|2022-05-03 08:31:20|15323.1|15321.6|15325.4|15322.9|15325.4|15323.6|15323.1|15321.6|124
1651566690000|2022-05-03 08:31:30|15325.1|15323.6|15325.1|15323.6|15326.1|15324.6|15325.1|15323.6|317
1651566700000|2022-05-03 08:31:40|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|59
1651566710000|2022-05-03 08:31:50|||||||||26
1651566720000|2022-05-03 08:32:00|15327.1|15325.6|15329.1|15327.6|15329.1|15327.6|15327.1|15325.6|27
1651566730000|2022-05-03 08:32:10|15330.1|15328.6|15332.1|15330.6|15332.1|15330.6|15330.1|15328.6|306
1651566740000|2022-05-03 08:32:20|15333.1|15329.9|15332.1|15329.6|15333.1|15330.6|15332.1|15329.6|36
1651566750000|2022-05-03 08:32:30|15331.1|15328.6|15331.1|15329.6|15331.1|15329.6|15330.1|15328.6|109
1651566760000|2022-05-03 08:32:40|15330.1|15328.6|15331.1|15329.6|15331.1|15329.6|15329.4|15327.9|49
1651566770000|2022-05-03 08:32:50|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|15329.1|15327.3|26
1651566780000|2022-05-03 08:33:00|15329.5|15328|15330.1|15328.6|15330.1|15328.6|15329.5|15328|46
1651566790000|2022-05-03 08:33:10|15329.1|15327.6|15328.8|15327.3|15329.1|15328.6|15328.1|15326.1|63
1651566800000|2022-05-03 08:33:20|15329.1|15327.6|15331.1|15329.6|15331.1|15329.6|15329.1|15327.6|154
1651566810000|2022-05-03 08:33:30|||||||||26
1651566820000|2022-05-03 08:33:40|15330.1|15328.6|15331.1|15329.6|15331.1|15329.6|15330.1|15328.6|44
1651566830000|2022-05-03 08:33:50|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|15331.7|15330.2|178
1651566840000|2022-05-03 08:34:00|15331.1|15329.6|15330.1|15328.6|15332.1|15330.6|15330.1|15328.6|214
1651566850000|2022-05-03 08:34:10|15329.1|15327.6|15331.1|15329.6|15331.1|15329.6|15329.1|15327.6|138
1651566860000|2022-05-03 08:34:20|15332.1|15330.6|15331.1|15329.6|15332.1|15330.6|15331.1|15329.6|97
1651566870000|2022-05-03 08:34:30|15331.4|15329.9|15332.1|15330.6|15332.1|15330.6|15331.4|15329.9|94
1651566880000|2022-05-03 08:34:40|15330.1|15328.6|15332.1|15329.6|15332.1|15330.6|15330.1|15328.6|79
1651566890000|2022-05-03 08:34:50|15331.4|15329.9|15331.1|15329.6|15332.1|15329.9|15330.1|15328.6|55
1651566900000|2022-05-03 08:35:00|15332.1|15330.6|15331.1|15329.6|15332.1|15330.6|15330.1|15328.6|54
1651566910000|2022-05-03 08:35:10|15331.4|15328.9|15331.1|15329.6|15331.4|15329.6|15330.1|15328.6|124
1651566920000|2022-05-03 08:35:20|15330.1|15328.6|15331.1|15329.6|15331.1|15329.6|15330.1|15328.6|126
1651566930000|2022-05-03 08:35:30|15331.5|15330|15332.1|15330.6|15334.1|15332.6|15331.5|15330|338
1651566940000|2022-05-03 08:35:40|15333.1|15331.6|15332.1|15330.6|15333.1|15331.6|15332.1|15330.6|151
1651566950000|2022-05-03 08:35:50|15333.1|15331.6|15333.1|15331.6|15334.1|15332.6|15333.1|15330.9|148
1651566960000|2022-05-03 08:36:00|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|49
1651566970000|2022-05-03 08:36:10|15333.1|15331.6|15332.1|15330.6|15333.1|15331.6|15332.1|15330.6|107
1651566980000|2022-05-03 08:36:20|15333.1|15331.6|15332.1|15330.6|15333.1|15331.6|15331.1|15329.6|130
1651566990000|2022-05-03 08:36:30|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|15332.1|15330.6|146
1651567000000|2022-05-03 08:36:40|15334.1|15332.6|15335.4|15333.9|15335.4|15333.9|15333.1|15331.6|290
1651567010000|2022-05-03 08:36:50|15334.4|15332.9|15334.1|15332.6|15334.4|15332.9|15333.5|15332|233
1651567020000|2022-05-03 08:37:00|15333.8|15332.3|15334.1|15332.6|15334.1|15332.6|15333.1|15331.6|109
1651567030000|2022-05-03 08:37:10|15333.1|15331.6|15333.1|15330.6|15333.1|15331.6|15332.1|15330.3|66
1651567040000|2022-05-03 08:37:20|15332.4|15330.9|15332.1|15330.6|15332.4|15330.9|15331.1|15329.6|126
1651567050000|2022-05-03 08:37:30|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|42
1651567060000|2022-05-03 08:37:40|15332.1|15330.6|15331.1|15329.6|15332.1|15330.6|15331.1|15329.6|42
1651567070000|2022-05-03 08:37:50|15330.1|15328.6|15333.1|15331.6|15333.1|15331.6|15330.1|15328.6|149
1651567080000|2022-05-03 08:38:00|15334.1||15333.1||15334.1||15333.1||67
1651567090000|2022-05-03 08:38:10|15334.1|15332.1|15333.1|15331.6|15334.1|15332.1|15333.1|15331.6|181
1651567100000|2022-05-03 08:38:20|||||||||59
1651567110000|2022-05-03 08:38:30|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|5
1651567120000|2022-05-03 08:38:40|||||||||7
1651567130000|2022-05-03 08:38:50|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|6
1651567140000|2022-05-03 08:39:00|15334.4|15332.9|15336.7|15335.2|15336.7|15335.2|15334.4|15332.9|413
1651567150000|2022-05-03 08:39:10|||||||||105
1651567160000|2022-05-03 08:39:20|15335.7|15334.2|15336.7|15335.2|15337.7|15336.2|15335.7|15334.2|307
1651567170000|2022-05-03 08:39:30|15336.4|15334.9|15334.4|15332.9|15336.4|15334.9|15334.4|15332.9|116
1651567180000|2022-05-03 08:39:40|15333.1|15331.6|15332.1|15330.6|15333.1|15331.6|15332.1|15330.6|61
1651567190000|2022-05-03 08:39:50|15333.1|15331.3|15332.1|15330.6|15333.1|15331.6|15332.1|15330.3|382
1651567200000|2022-05-03 08:40:00|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|26
1651567210000|2022-05-03 08:40:10|15331.8|15329.3|15331.1|15329.6|15332.1|15330.2|15331.1|15329.3|22
1651567220000|2022-05-03 08:40:20|15332.1|15330.6|15333.1|15331.6|15333.1|15331.6|15332.1|15330.6|103
1651567230000|2022-05-03 08:40:30|15332.1|15330.6|15332.1|15330.6|15333.1|15330.6|15332.1|15330.6|16
1651567240000|2022-05-03 08:40:40|||||||||133
1651567250000|2022-05-03 08:40:50|||||||||1
1651567260000|2022-05-03 08:41:00|15334.4|15332.9|15334.4|15332.9|15334.4|15332.9|15334.4|15332.9|57
1651567270000|2022-05-03 08:41:10|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|15332.1|15330.3|371
1651567280000|2022-05-03 08:41:20|15332.1|15330.6|15331.1|15328.6|15332.1|15330.6|15330.1|15328.6|145
1651567290000|2022-05-03 08:41:30|15330.1|15329.6|15330.1|15328.6|15331.4|15329.6|15330.1|15328.6|47
1651567300000|2022-05-03 08:41:40|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|359
1651567310000|2022-05-03 08:41:50|15329.7|15328.2|15329.1|15327.6|15329.7|15328.2|15329.1|15327.6|33
1651567320000|2022-05-03 08:42:00|15330.1|15328.6|15333.1|15331.6|15333.1|15331.6|15330.1|15327.6|192
1651567330000|2022-05-03 08:42:10|15332.1|15330.6|15332.1|15330.6|15332.8|15330.6|15332.1|15330.3|62
1651567340000|2022-05-03 08:42:20|15331.1|15329.6|15330.1|15328.6|15331.4|15329.6|15330.1|15328.6|88
1651567350000|2022-05-03 08:42:30|15331.1|15329.6|15332.1|15330.6|15332.1|15330.6|15330.8|15328.6|57
1651567360000|2022-05-03 08:42:40|15331.1|15329.6|15330.1|15328.6|15332.1|15330.6|15330.1|15328.6|42
1651567370000|2022-05-03 08:42:50|15331.1|15329.6|15332.1|15329.6|15332.4|15330.6|15331.1|15329.6|945
1651567380000|2022-05-03 08:43:00|15331.8|15330.3|15332.1|15330.6|15333.1|15331.6|15331.8|15329.9|202
1651567390000|2022-05-03 08:43:10|15331.1|15329.6|15332.1|15330.6|15332.1|15330.6|15331.1|15329.6|50
1651567400000|2022-05-03 08:43:20|15331.5|15330|15331.1|15329.6|15331.5|15330|15331.1|15329.6|81
1651567410000|2022-05-03 08:43:30|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|242
1651567420000|2022-05-03 08:43:40|15331.1|15329.6|15331.1|15329.6|15332.1|15330.6|15331.1|15329.6|89
1651567430000|2022-05-03 08:43:50|15330.1|15328.6|15329.7|15328.2|15331.1|15328.9|15329.7|15328.2|239
1651567440000|2022-05-03 08:44:00|15330.1|15327.6|15329.1|15327.6|15331.1|15329.6|15329.1|15327.6|1075
1651567450000|2022-05-03 08:44:10|15328.1|15326.6|15325.1|15323.6|15328.1|15326.6|15325.1|15323.6|280
1651567460000|2022-05-03 08:44:20|15324.4|15322.6|15325.1|15323.6|15325.4|15323.6|15324.1|15322.6|230
1651567470000|2022-05-03 08:44:30|15326.1|15324.6|15327.1|15325.6|15327.1|15325.6|15326.1|15324.6|231
1651567480000|2022-05-03 08:44:40|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15326.1|15323.6|19
1651567490000|2022-05-03 08:44:50|15325.1|15323.6|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|405
1651567500000|2022-05-03 08:45:00|||||||||22
1651567510000|2022-05-03 08:45:10|15325.5|15324|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|125
1651567520000|2022-05-03 08:45:20|15325.7|15324.2|15327.1|15325.6|15327.1|15325.6|15325.7|15324.2|71
1651567530000|2022-05-03 08:45:30|15328.1|15326.6|15327.1|15325.6|15328.1|15326.6|15327.1|15325.6|72
1651567540000|2022-05-03 08:45:40|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|62
1651567550000|2022-05-03 08:45:50|15325.7|15324.2|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|185
1651567560000|2022-05-03 08:46:00|||||||||36
1651567570000|2022-05-03 08:46:10|15325.1|15323.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|105
1651567580000|2022-05-03 08:46:20|15325.7|15323.6|15325.1|15323.6|15325.7|15324.6|15325.1|15323.6|36
1651567590000|2022-05-03 08:46:30|15324.7|15323.2|15325.1|15322.6|15325.1|15323.2|15324.1|15322.6|61
1651567600000|2022-05-03 08:46:40|15324.1|15323|15325.1|15323.6|15325.1|15323.6|15324.1|15323|135
1651567610000|2022-05-03 08:46:50|15324.7|15323.2|15325.1|15322.6|15325.1|15323.6|15324.1|15322.6|89
1651567620000|2022-05-03 08:47:00|15325.4|15323.6|15325.1|15323.6|15325.4|15323.6|15325.1|15322.6|25
1651567630000|2022-05-03 08:47:10|15324.1|15322.6|15324.1|15322.6|15325.1|15323.6|15324.1|15322.6|96
1651567640000|2022-05-03 08:47:20|15325.1|15323.6|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|24
1651567650000|2022-05-03 08:47:30|15326.1|15324.6|15325.1|15323.6|15326.1|15324.6|15325.1|15323.6|211
1651567660000|2022-05-03 08:47:40|15326.1|15324.6|15327.1|15325.6|15327.1|15325.6|15325.1|15323.6|291
1651567670000|2022-05-03 08:47:50|15328.1|15326.6|15330.1|15327.6|15330.1|15328.6|15328.1|15326.6|344
1651567680000|2022-05-03 08:48:00|15329.1|15328.6|15330.1|15328.6|15330.1|15328.6|15329.1|15327.6|52
1651567690000|2022-05-03 08:48:10|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|111
1651567700000|2022-05-03 08:48:20|||||||||83
1651567710000|2022-05-03 08:48:30|15332.1|15330.6|15336.7|15335.2|15336.7|15335.2|15332.1|15330.6|219
1651567720000|2022-05-03 08:48:40|15337.7|15336.2|15336.7|15335.2|15337.7|15336.2|15336.7|15335.2|3080
1651567730000|2022-05-03 08:48:50|15336|15334.2|15338.7|15337.2|15339.7|15338.2|15335.7|15334.2|268
1651567740000|2022-05-03 08:49:00|15338.4|15336.2|15338.7|15337.2|15338.7|15337.2|15336.7|15335.2|228
1651567760000|2022-05-03 08:49:20|15337.7|15336.2|15339.7|15338.2|15340.7|15339.2|15337.7|15336.2|325
1651567770000|2022-05-03 08:49:30|15340.7|15339.2|15340.7|15339.2|15341.7|15340.2|15340|15338.2|400
1651567780000|2022-05-03 08:49:40|15339.7|15338.2|15341.7|15340.2|15341.7|15340.2|15339.7|15338.2|117
1651567790000|2022-05-03 08:49:50|15341.4|15338.9|15339.7|15338.2|15341.4|15339.2|15339.7|15338.2|88
1651567800000|2022-05-03 08:50:00|15340.7|15339.2|15340.7|15339.2|15340.7|15339.2|15340.7|15339.2|45
1651567810000|2022-05-03 08:50:10|15340.4|15338.9|15340.7|15339.2|15340.7|15339.2|15340.4|15338.9|40
1651567820000|2022-05-03 08:50:20|15339.7|15338.2|15338.7|15337.2|15339.7|15338.2|15338.7|15336.2|93
1651567830000|2022-05-03 08:50:30|15339.7|15336.2|15340.7|15339.2|15341.7|15340.2|15339.7|15336.2|140
1651567840000|2022-05-03 08:50:40|15341.7|15340.2|15341.7|15340.2|15341.7|15340.2|15340.7|15339.2|131
1651567850000|2022-05-03 08:50:50|15342.7|15340.5|15342.7|15341.2|15342.7|15341.2|15339.7|15338.2|280
1651567860000|2022-05-03 08:51:00|15342.4|15340.9|15341.7|15340.2|15342.7|15341.2|15341.7|15340.2|155
1651567870000|2022-05-03 08:51:10|15340.7|15339.2|15339.7|15338.2|15340.7|15339.2|15339.7|15338.2|51
1651567880000|2022-05-03 08:51:20|||||||||5
1651567890000|2022-05-03 08:51:30|15340.7|15339.2|15340.7|15339.2|15340.7|15339.2|15340.7|15339.2|42
1651567900000|2022-05-03 08:51:40|||||||||11
1651567910000|2022-05-03 08:51:50|15341.7|15340.2|15340.7|15339.2|15341.7|15340.2|15340.7|15339.2|38
1651567920000|2022-05-03 08:52:00|15340.4|15338.9|15341.7|15340.2|15341.7|15340.2|15340.4|15338.9|201
1651567930000|2022-05-03 08:52:10|15342.7|15341.2|15342.7|15341.2|15343.7|15342.2|15342.7|15341.2|161
1651567940000|2022-05-03 08:52:20|15341.7|15340.2|15344.7|15343.2|15344.7|15343.2|15341.7|15339.9|403
1651567950000|2022-05-03 08:52:30|15343.7|15342.2|15344.7|15343.2|15344.7|15343.2|15343.7|15342.2|48
1651567960000|2022-05-03 08:52:40|15344.4|15342.9|15344.7|15343.2|15344.7|15343.2|15343.7|15342.2|117
1651567970000|2022-05-03 08:52:50|15343.7|15342.2|15344.7|15343.2|15344.7|15343.2|15343.7|15342.2|126
1651567980000|2022-05-03 08:53:00|15342.7|15341.2|15342.7|15341.2|15342.7|15341.2|15342.7|15341.2|111
1651567990000|2022-05-03 08:53:10|15341.7|15340.2|15340.7|15339.2|15341.7|15340.2|15340.7|15339.2|194
1651568000000|2022-05-03 08:53:20|15339.7|15338.2|15340.7|15339.2|15341.7|15340.2|15339.7|15338.2|108
1651568010000|2022-05-03 08:53:30|15341.7|15340.2|15341.7|15340.2|15341.7|15340.2|15340.7|15339.2|82
1651568020000|2022-05-03 08:53:40|||||||||11
1651568030000|2022-05-03 08:53:50|15342.4|15340.9|15343.7|15341.2|15343.7|15342.2|15341.7|15340.2|157
1651568040000|2022-05-03 08:54:00|15342.7|15342.2|15343.7|15342.2|15343.7|15342.2|15341.7|15339.9|35
1651568050000|2022-05-03 08:54:10|15343.4|15341.9|15342.7|15341.2|15343.4|15341.9|15342.7|15341.2|104
1651568060000|2022-05-03 08:54:20|15343.7|15342.2|15343.7|15342.2|15343.7|15342.2|15343.7|15342.2|22
1651568070000|2022-05-03 08:54:30|15342.7|15341.2|15342.7|15341.2|15342.7|15341.2|15342.7|15341.2|36
1651568080000|2022-05-03 08:54:40|15341.7|15340.2|15345.7|15344.2|15346.1|15344.2|15341.7|15340.2|92
1651568090000|2022-05-03 08:54:50||15343.2||15344.2||15344.2||15343.2|41
1651568100000|2022-05-03 08:55:00|15346.7|15345.2|15345.7|15344.2|15347.7|15346.2|15345.7|15344.2|425
1651568110000|2022-05-03 08:55:10|||||||||46
1651568120000|2022-05-03 08:55:20|15346.4|15344.9|15345.7|15344.2|15346.7|15345.2|15345.7|15344.2|64
1651568130000|2022-05-03 08:55:30|15346.7|15345.2|15345.7|15344.2|15346.7|15345.2|15345.7|15344.2|1264
1651568150000|2022-05-03 08:55:50|15346.7|15345.2|15348.7|15347.2|15348.7|15347.2|15346.7|15345.2|161
1651568160000|2022-05-03 08:56:00|15349.1|15347.6|15348.7|15347.2|15349.1|15347.6|15348.7|15347.2|1094
1651568170000|2022-05-03 08:56:10|15349.4|15347.9|15351.4|15349.9|15351.4|15349.9|15349.4|15347.9|89
1651568180000|2022-05-03 08:56:20|15352.4|15350.9|15352.4|15350.9|15352.4|15350.9|15352.4|15350.9|223
1651568190000|2022-05-03 08:56:30|15352.7|15350.2|15351.4|15349.9|15352.7|15350.9|15351.4|15349.9|61
1651568200000|2022-05-03 08:56:40|15350.1|15348.6|15350.1|15348.6|15351.4|15349.9|15350.1|15348.6|220
1651568210000|2022-05-03 08:56:50|15348.7|15347.2|15348.7|15347.2|15350.1|15347.6|15348.7|15347.2|15
1651568220000|2022-05-03 08:57:00|15347.7|15346.2|15347.7|15346.2|15348.7|15346.2|15347.7|15346.2|10
1651568230000|2022-05-03 08:57:10|15348.7|15347.2|15350.1|15348.6|15351.4|15349.9|15348.7|15347.2|256
1651568240000|2022-05-03 08:57:20|||||||||17
1651568250000|2022-05-03 08:57:30|15350.4|15347.9|15350.1|15348.6|15350.4|15348.6|15349.4|15347.2|53
1651568260000|2022-05-03 08:57:40|15351.4|15349.9|15351.4|15349.9|15351.4|15349.9|15348.7|15347.2|333
1651568270000|2022-05-03 08:57:50|15350.1|15348.6|15350.1|15348.6|15351.7|15349.9|15350.1|15348.6|69
1651568280000|2022-05-03 08:58:00|15351.4|15349.9|15350.1|15348.6|15351.4|15349.9|15350.1|15348.2|44
1651568290000|2022-05-03 08:58:10|15348.7|15347.2|15350.1|15348.6|15350.4|15348.6|15348.7|15347.2|127
1651568300000|2022-05-03 08:58:20|15351.4|15349.9|15350.7|15349.2|15351.4|15349.9|15350.7|15348.9|239
1651568310000|2022-05-03 08:58:30|15351.4|15349.9|15351.4|15349.9|15351.4|15349.9|15351|15349.5|87
1651568320000|2022-05-03 08:58:40|15350.7|15349.2|15350.1|15348.6|15350.7|15349.2|15350.1|15348.6|46
1651568330000|2022-05-03 08:58:50|15350.4|15347.9|15348.7|15347.2|15350.4|15348.6|15348.7|15347.2|63
1651568340000|2022-05-03 08:59:00|15347.7|15346.2|15348.7|15346.2|15348.7|15347.2|15347.7|15346.2|70
1651568350000|2022-05-03 08:59:10|15347.7|15346.9|15348.7|15347.2|15348.7|15347.2|15347.7|15346.2|136
1651568360000|2022-05-03 08:59:20|15347.7|15346.2|15348.7|15347.2|15348.7|15347.2|15347.7|15346.2|33
1651568370000|2022-05-03 08:59:30|15350.1|15348.6|15351.4|15348.9|15351.4|15349.9|15350.1|15348.6|369
1651568380000|2022-05-03 08:59:40|15350.7|15349.2|15350.1|15348.6|15350.7|15349.2|15350.1|15348.6|11
1651568390000|2022-05-03 08:59:50|15349.7|15348.2|15348.7|15347.2|15350.1|15348.6|15348.7|15347.2|314
1651568400000|2022-05-03 09:00:00|15349.4|15347.9|15348.7|15347.2|15350.1|15348.6|15347.7|15346.2|339
1651568410000|2022-05-03 09:00:10|15349.7|15348.2|15347.7|15346.2|15350.1|15348.6|15347.7|15346.2|416
1651568420000|2022-05-03 09:00:20|15346.7|15345.2|15346.7|15345.2|15346.7|15345.2|15346.7|15345.2|149
1651568430000|2022-05-03 09:00:30|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|15346.7|15344.9|210
1651568440000|2022-05-03 09:00:40|15346.7|15345.2|15347.7|15346.2|15348.1|15346.2|15346.7|15344.9|73
1651568450000|2022-05-03 09:00:50|15348.7|15347.2|15345.7|15344.2|15348.7|15347.2|15345.7|15344.2|69
1651568460000|2022-05-03 09:01:00|15345.1|15343.6|15345.7|15343.2|15345.7|15344.2|15344.7|15342.9|350
1651568470000|2022-05-03 09:01:10|15345.1|15343.6|15344.7|15342.2|15345.7|15343.6|15343.7|15342.2|133
1651568480000|2022-05-03 09:01:20|15344.4|15342.9|15345.7|15343.2|15346.1|15344.2|15344.4|15342.9|97
1651568490000|2022-05-03 09:01:30|15344.7|15343.6|15346.4|15344.9|15346.7|15345.2|15344.7|15343.2|95
1651568500000|2022-05-03 09:01:40|15345.7|15344.2|15347.7|15346.2|15347.7|15346.2|15345.7|15344.2|86
1651568510000|2022-05-03 09:01:50|15347.1|15345.2|15347.7|15346.2|15347.7|15346.2|15346.7|15345.2|15
1651568520000|2022-05-03 09:02:00|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|7
1651568530000|2022-05-03 09:02:10|15347.7|15346.2|15347.7|15346.2|15348.7|15347.2|15347.7|15346.2|19
1651568540000|2022-05-03 09:02:20|15348.4|15346.9|15347.7|15346.2|15348.7|15347.2|15347.7|15346.2|74
1651568550000|2022-05-03 09:02:30|15347.4|15345.9|15346.7|15344.2|15348.7|15347.2|15345.7|15344.2|136
1651568560000|2022-05-03 09:02:40|15346.1|15344.6|15344.7|15343.2|15346.1|15344.6|15344.7|15343.2|49
1651568570000|2022-05-03 09:02:50|15343.7|15342.2|15344.7|15343.2|15344.7|15343.2|15343.7|15342.2|91
1651568580000|2022-05-03 09:03:00|||||||||14
1651568590000|2022-05-03 09:03:10|15345.7|15344.2|15345.7|15344.2|15346.7|15345.2|15345.7|15344.2|119
1651568600000|2022-05-03 09:03:20|||||||||34
1651568610000|2022-05-03 09:03:30|15344.7|15343.2|15344.7|15343.2|15344.7|15343.2|15344.7|15343.2|48
1651568620000|2022-05-03 09:03:40|15345.7|15344.2|15347.7|15346.2|15347.7|15346.2|15345.7|15344.2|202
1651568630000|2022-05-03 09:03:50|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15347.7|15346.2|66
1651568640000|2022-05-03 09:04:00|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|68
1651568650000|2022-05-03 09:04:10|15348.7|15347.2|15350.1|15348.6|15350.1|15348.6|15347.7|15346.2|83
1651568660000|2022-05-03 09:04:20|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|157
1651568670000|2022-05-03 09:04:30|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15350.1|15348.6|312
1651568680000|2022-05-03 09:04:40|15353.1|15351.6|15352.1|15350.6|15353.1|15351.6|15352.1|15350.6|66
1651568690000|2022-05-03 09:04:50|15353.1|15351.6|15352.1|15350.6|15353.1|15351.6|15352.1|15350.6|93
1651568700000|2022-05-03 09:05:00|15351.1|15349.6|15350.1|15348.6|15351.1|15349.6|15348.7|15347.2|198
1651568710000|2022-05-03 09:05:10|15348.7|15347.2|15348.7|15347.2|15350.1|15348.6|15347.7|15346.2|108
1651568720000|2022-05-03 09:05:20|15349.1|15347.6|15348.7|15347.2|15350.1|15348.6|15348.7|15347.2|156
1651568730000|2022-05-03 09:05:30|15349.4|15346.9|15348.7|15347.2|15350.4|15348.6|15348.7|15346.9|55
1651568740000|2022-05-03 09:05:40|15350.1|15348.6|15348.7|15347.2|15350.1|15348.6|15348.7|15346.9|73
1651568750000|2022-05-03 09:05:50|15347.7|15346.2|15348.7|15347.2|15348.7|15347.2|15347.7|15346.2|40
1651568760000|2022-05-03 09:06:00|15349.1|15346.2|15348.7|15347.2|15349.1|15347.2|15347.7|15346.2|77
1651568770000|2022-05-03 09:06:10|15347.7|15346.2|15347.7|15346.2|15348.7|15347.2|15347.7|15346.2|114
1651568780000|2022-05-03 09:06:20|15348.4|15346.9|15347.7|15346.2|15348.4|15346.9|15347.7|15346.2|86
1651568790000|2022-05-03 09:06:30|15348.1|15346.6|15350.1|15348.6|15350.1|15348.6|15347.7|15346.2|263
1651568800000|2022-05-03 09:06:40|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|63
1651568810000|2022-05-03 09:06:50|15348.4|15346.9|15348.7|15347.2|15349.4|15347.9|15348.4|15346.2|313
1651568820000|2022-05-03 09:07:00||15346.2||15347.2||15347.2||15346.2|49
1651568830000|2022-05-03 09:07:10|15349.4|15347.9|15347.7|15346.2|15349.4|15347.9|15347.7|15346.2|196
1651568840000|2022-05-03 09:07:20|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|27
1651568850000|2022-05-03 09:07:30|15350.1|15347.6|15348.7|15347.2|15350.1|15347.6|15348.7|15347.2|24
1651568860000|2022-05-03 09:07:40|15347.7|15346.2|15350.1|15348.6|15350.1|15348.6|15347.7|15346.2|220
1651568870000|2022-05-03 09:07:50|15349.1|15347.6|15347.7|15346.2|15349.1|15347.6|15346.7|15345.2|168
1651568880000|2022-05-03 09:08:00|15346.7|15345.2|15346.7|15345.2|15348.7|15347.2|15346.7|15344.9|180
1651568890000|2022-05-03 09:08:10|15345.7|15344.2|15345.7|15344.2|15346.7|15345.2|15345.7|15344.2|16
1651568900000|2022-05-03 09:08:20|15344.7|15343.2|15345.8|15344.3|15345.8|15344.3|15343.7|15342.2|146
1651568910000|2022-05-03 09:08:30|15345.4|15343.3|15344.8|15343.3|15345.8|15344.3|15344.8|15343.3|25
1651568920000|2022-05-03 09:08:40|15344.1|15342.6|15343.8|15342.3|15344.1|15342.6|15343.8|15342.3|153
1651568930000|2022-05-03 09:08:50|||||||||31
1651568940000|2022-05-03 09:09:00|15344.4|15342.9|15343.8|15342.3|15344.8|15343.3|15342.8|15341.3|204
1651568950000|2022-05-03 09:09:10|||||||||54
1651568960000|2022-05-03 09:09:20|15343.1|15341.6|15342.8|15341.3|15343.8|15342.3|15341.8|15340.3|88
1651568970000|2022-05-03 09:09:30|15343.8|15341.9|15342.8|15341.3|15343.8|15342.3|15341.8|15340.3|37
1651568980000|2022-05-03 09:09:40|15341.8|15340.3|15342.8|15341.3|15342.8|15341.3|15341.8|15340.3|99
1651568990000|2022-05-03 09:09:50|15343.8|15342.3|15345.8|15344.3|15345.8|15344.3|15342.8|15341.3|165
1651569000000|2022-05-03 09:10:00|15344.8|15343.3|15346.8|15345.3|15346.8|15345.3|15344.8|15343.3|34
1651569010000|2022-05-03 09:10:10|15346.4|15344.9|15345.8|15344.3|15346.8|15345.3|15344.8|15343.3|73
1651569020000|2022-05-03 09:10:20|15346.8|15345.3|15347.1|15345.6|15347.1|15345.6|15346.8|15345.3|119
1651569030000|2022-05-03 09:10:30|15346.1|15344.6|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|80
1651569040000|2022-05-03 09:10:40|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|10
1651569050000|2022-05-03 09:10:50|15347.1|15345.6|15347.1|15345.6|15347.4|15345.6|15346.8|15344.6|140
1651569060000|2022-05-03 09:11:00|15346.7|15345.2|15347.1|15345.6|15348.1|15346.6|15346.1|15344.6|128
1651569070000|2022-05-03 09:11:10|||||||||13
1651569080000|2022-05-03 09:11:20|||||||||72
1651569090000|2022-05-03 09:11:30|15348.1|15346.6|15347.1|15345.6|15348.1|15346.6|15347.1|15345.6|60
1651569100000|2022-05-03 09:11:40|15347.8|15346.3|15351.1|15349.6|15351.1|15349.6|15347.8|15346.3|466
1651569110000|2022-05-03 09:11:50|15352.1|15350.6|15351.1|15349.6|15352.1|15350.6|15351.1|15349.6|248
1651569130000|2022-05-03 09:12:10|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.3|202
1651569140000|2022-05-03 09:12:20|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|61
1651569150000|2022-05-03 09:12:30|15353.1|15351.3|15354.1|15352.6|15354.1|15352.6|15352.8|15351.3|670
1651569160000|2022-05-03 09:12:40|15355.1|15353.6|15357.1|15355.6|15357.1|15355.6|15355.1|15353.6|110
1651569170000|2022-05-03 09:12:50|15358.1|15356.6|15355.1|15353.6|15358.4|15356.9|15355.1|15353.6|268
1651569180000|2022-05-03 09:13:00|15354.1|15352.6|15356.1|15354.6|15356.1|15354.6|15354.1|15352.6|111
1651569190000|2022-05-03 09:13:10|15357.1|15355.6|15358.4|15356.9|15358.4|15356.9|15357.1|15355.6|71
1651569200000|2022-05-03 09:13:20|15359.4|15357.9|15360.4|15358.9|15360.4|15358.9|15359.4|15357.9|264
1651569210000|2022-05-03 09:13:30|15359.8|15358.3|15356.1|15354.6|15360.4|15358.9|15356.1|15354.6|181
1651569220000|2022-05-03 09:13:40|15357.1|15355.6|15361.4|15359.9|15361.4|15359.9|15357.1|15355.6|144
1651569230000|2022-05-03 09:13:50|15362|15360.5|15362.4|15360.9|15362.4|15360.9|15360.4|15358.9|209
1651569240000|2022-05-03 09:14:00|15361.4|15359.9|15362.4|15360.9|15362.4|15360.9|15361.4|15359.9|219
1651569250000|2022-05-03 09:14:10|15361.4|15359.9|15360.4|15358.9|15363.4|15361.9|15359.4|15357.9|362
1651569260000|2022-05-03 09:14:20|15361|15359.5|15360.4|15358.9|15361.4|15359.9|15360.4|15358.9|56
1651569270000|2022-05-03 09:14:30|15361.4|15359.9|15360.4|15358.9|15361.4|15359.9|15359.4|15357.9|237
1651569280000|2022-05-03 09:14:40|15359.7|15358.2|15361.4|15359.9|15361.4|15359.9|15359.4|15357.9|98
1651569290000|2022-05-03 09:14:50|15362.4|15360.9|15363.4|15361.9|15363.7|15361.9|15362.4|15360.9|166
1651569300000|2022-05-03 09:15:00|15364.7|15363.2|15363.4|15361.9|15364.7|15363.2|15363.4|15361.9|137
1651569310000|2022-05-03 09:15:10|15362.4|15360.9|15363.4|15361.9|15364.7|15363.2|15362.4|15360.9|238
1651569320000|2022-05-03 09:15:20|15364.4|15362.4|15363.4|15361.9|15364.7|15363.2|15363.4|15361.9|119
1651569330000|2022-05-03 09:15:30|15362.4|15360.9|15364.7|15363.2|15364.7|15363.2|15362.4|15360.9|95
1651569340000|2022-05-03 09:15:40|15364.4|15361.9|15364.7|15363.2|15364.7|15363.2|15363.7|15361.9|107
1651569350000|2022-05-03 09:15:50|15363.4|15361.9|15363.4|15361.9|15363.4|15361.9|15363.4|15361.9|80
1651569360000|2022-05-03 09:16:00|15363.7|15361.2|15361.4|15359.9|15363.7|15361.2|15361.4|15359.9|142
1651569370000|2022-05-03 09:16:10|15361|15359.5|15361.4|15359.9|15361.4|15359.9|15360.8|15358.9|155
1651569380000|2022-05-03 09:16:20|15361|15359.5|15361|15359.5|15361.4|15359.9|15360.4|15358.9|120
1651569390000|2022-05-03 09:16:30|15360.4|15357.9|15357.1|15355.6|15360.4|15357.9|15357.1|15355.6|196
1651569400000|2022-05-03 09:16:40|15356.8|15355.3|15357.1|15355.6|15358.4|15356.9|15356.8|15355.3|79
1651569410000|2022-05-03 09:16:50|15356.7|15355.2|15356.1|15354.6|15356.7|15355.2|15356.1|15354.6|63
1651569420000|2022-05-03 09:17:00|15357.1|15355.6|15357.7|15356.2|15358.4|15356.2|15357.1|15355.6|116
1651569430000|2022-05-03 09:17:10|15357.1|15355.6|15357.1|15355.6|15358.4|15356.9|15357.1|15355.6|7
1651569440000|2022-05-03 09:17:20|15357.4|15355.9|15357.1|15355.6|15358.4|15356.9|15357.1|15355.6|76
1651569450000|2022-05-03 09:17:30|15358.4|15356.9|15357.1|15355.6|15358.4|15356.9|15357.1|15355.6|72
1651569460000|2022-05-03 09:17:40|15356.1|15354.6|15357.1|15355.6|15357.1|15355.6|15356.1|15354.6|41
1651569470000|2022-05-03 09:17:50|15358.4|15356.9|15359.4|15357.9|15359.4|15357.9|15358.4|15356.9|125
1651569480000|2022-05-03 09:18:00|15358.4|15356.9|15357.1|15355.6|15358.4|15356.9|15357.1|15355.6|261
1651569490000|2022-05-03 09:18:10|15358.4|15356.9|15358.4|15356.9|15358.4|15356.9|15358.4|15356.9|6
1651569500000|2022-05-03 09:18:20|15359.4|15357.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|53
1651569510000|2022-05-03 09:18:30|||||||||21
1651569520000|2022-05-03 09:18:40|15359.4|15357.9|15359.4|15357.9|15360.4|15358.9|15359.4|15357.9|212
1651569530000|2022-05-03 09:18:50|||||||||2
1651569540000|2022-05-03 09:19:00|15360.4|15358.9|15360.4|15358.9|15360.4|15358.9|15360.4|15358.9|54
1651569550000|2022-05-03 09:19:10|15360|15358.5|15360.4|15358.9|15360.7|15358.9|15359.4|15357.9|270
1651569560000|2022-05-03 09:19:20|15360.7|15358.2|15360.4|15358.9|15361.4|15359.9|15360.4|15358.2|91
1651569570000|2022-05-03 09:19:30|15361.4|15359.9|15360.4|15358.9|15361.4|15359.9|15360.4|15358.9|25
1651569580000|2022-05-03 09:19:40|15358.4|15356.9|15356.1|15354.6|15358.4|15356.9|15356.1|15354.6|153
1651569590000|2022-05-03 09:19:50|15355.4|15353.9|15356.1|15354.6|15357.1|15355.6|15355.1|15353.6|274
1651569600000|2022-05-03 09:20:00|15357.1|15355.6|15357.1|15355.6|15358.4|15356.9|15357.1|15355.6|132
1651569610000|2022-05-03 09:20:10|15356.1|15354.6|15357.1|15355.6|15357.1|15355.6|15356.1|15354.6|58
1651569620000|2022-05-03 09:20:20|15358.4|15356.9|15357.1|15355.6|15358.4|15356.9|15356.1|15354.6|127
1651569630000|2022-05-03 09:20:30|15356.1|15354.6|15355.1|15353.6|15357.1|15355.6|15355.1|15353.6|119
1651569640000|2022-05-03 09:20:40|15354.1|15352.6|15355.1|15353.6|15355.1|15353.6|15354.1|15352.6|139
1651569650000|2022-05-03 09:20:50|15354.1|15352.6|15354.1|15352.6|15355.1|15353.6|15354.1|15352.6|177
1651569660000|2022-05-03 09:21:00|15354.4|15352.9|15354.1|15352.6|15354.4|15352.9|15354.1|15352.6|69
1651569670000|2022-05-03 09:21:10|15354.4|15352.9|15352.1|15350.6|15354.4|15352.9|15352.1|15350.6|283
1651569680000|2022-05-03 09:21:20|15351.7|15350.2|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|297
1651569690000|2022-05-03 09:21:30|15353.1|15351.6|15352.1|15350.6|15353.1|15351.6|15352.1|15350.6|98
1651569700000|2022-05-03 09:21:40|15351.1|15349.6|15351.1|15349.6|15351.4|15349.6|15350.1|15348.6|105
1651569710000|2022-05-03 09:21:50|15350.1|15348.6|15350.1|15348.6|15351.1|15349.6|15350.1|15348.6|616
1651569720000|2022-05-03 09:22:00|15351.1|15349.6|15350.1|15348.6|15351.1|15349.6|15350.1|15348.3|249
1651569730000|2022-05-03 09:22:10|15349.1|15347.6|15351.1|15349.6|15351.1|15349.6|15349.1|15347.6|81
1651569740000|2022-05-03 09:22:20|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|7
1651569750000|2022-05-03 09:22:30|15349.1|15347.6|15349.1|15347.6|15349.1|15348.6|15349.1|15347.6|159
1651569760000|2022-05-03 09:22:40|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|15347.1|15345.6|137
1651569770000|2022-05-03 09:22:50|15349.1|15347.6|15349.1|15347.6|15350.1|15348.6|15349.1|15347.6|33
1651569780000|2022-05-03 09:23:00|15349.4|15347.9|15348.1|15346.6|15350.6|15348.6|15348.1|15346.6|188
1651569790000|2022-05-03 09:23:10|15347.1|15345.6|15348.1|15346.6|15348.1|15346.6|15347.1|15345.6|216
1651569800000|2022-05-03 09:23:20|15349.1|15347.6|15349.1|15346.6|15350.1|15348.6|15348.1|15346.6|39
1651569810000|2022-05-03 09:23:30|15348.4|15346.9|15349.1|15347.6|15349.1|15347.6|15348.1|15346.6|187
1651569820000|2022-05-03 09:23:40|15348.1|15346.6|15348.1|15345.6|15348.1|15346.6|15347.1|15345.6|106
1651569830000|2022-05-03 09:23:50|15347.4|15345.9|15349.1|15347.6|15349.1|15347.6|15347.1|15345.6|28
1651569840000|2022-05-03 09:24:00|15348.8|15346.3|15350.1|15348.6|15350.1|15348.6|15348.8|15346.3|107
1651569850000|2022-05-03 09:24:10|15350.4|15347.9|15349.1|15347.6|15350.4|15348.6|15349.1|15347.6|34
1651569860000|2022-05-03 09:24:20|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|163
1651569870000|2022-05-03 09:24:30|15349.1|15347.6|15352.1|15350.6|15352.1|15350.6|15349.1|15347.6|223
1651569880000|2022-05-03 09:24:40|||||||||15
1651569890000|2022-05-03 09:24:50|15351.1|15349.6|15351.1|15349.6|15352.1|15350.6|15351.1|15349.6|104
1651569900000|2022-05-03 09:25:00|15350.1|15348.6|15350.1|15348.6|15351.1|15349.6|15350.1|15348.3|157
1651569910000|2022-05-03 09:25:10|15351.1|15349.6|15353.1|15351.6|15353.1|15351.6|15351.1|15349.6|179
1651569920000|2022-05-03 09:25:20|15352.1|15350.6|15352.1|15349.6|15352.1|15350.6|15351.1|15349.6|151
1651569930000|2022-05-03 09:25:30|15351.1|15349.4|15352.1|15350.6|15352.1|15350.6|15351.1|15349.4|92
1651569940000|2022-05-03 09:25:40|15353.1|15351.3|15352.1|15350.6|15353.1|15351.3|15352.1|15350.6|66
1651569950000|2022-05-03 09:25:50|15353.1|15350.9|15353.1|15351.6|15355.1|15353.6|15353.1|15350.9|40
1651569960000|2022-05-03 09:26:00|15353.8|15351.3|15353.1|15351.6|15354.1|15352.6|15353.1|15351.3|108
1651569970000|2022-05-03 09:26:10|15352.7|15351.2|15355.1|15353.6|15355.1|15353.6|15352.1|15350.6|316
1651569980000|2022-05-03 09:26:20|15354.1|15352.6|15355.1|15353.6|15355.1|15353.6|15354.1|15352.6|97
1651569990000|2022-05-03 09:26:30|15354.7|15353.2|15354.1|15352.6|15355.1|15353.6|15354.1|15352.6|61
1651570010000|2022-05-03 09:26:50|15354.5|15353|15353.1|15351.6|15354.5|15353|15353.1|15351.3|227
1651570020000|2022-05-03 09:27:00|15354.1|15351.9|15353.1|15351.6|15354.1|15351.9|15353.1|15351.6|369
1651570030000|2022-05-03 09:27:10|15351.1|15349.6|15353.1|15351.6|15353.1|15351.6|15351.1|15349.6|221
1651570040000|2022-05-03 09:27:20|15352.1|15350.6|15354.1|15351.6|15354.1|15352.6|15352.1|15350.6|397
1651570050000|2022-05-03 09:27:30|15353.1|15352.6|15354.1|15352.6|15354.1|15352.6|15353.1|15351.6|101
1651570060000|2022-05-03 09:27:40|15354.4|15351.6|15354.1|15351.6|15354.4|15352.6|15354.1|15351.6|72
1651570070000|2022-05-03 09:27:50|15353.8|15352.3|15355.1|15353.6|15356.1|15354.6|15353.8|15352.3|193
1651570080000|2022-05-03 09:28:00|15353.1|15351.6|15353.1|15351.6|15354.4|15352.6|15353.1|15351.6|199
1651570090000|2022-05-03 09:28:10|15354.1|15352.6|15353.1|15351.6|15354.1|15352.6|15353.1|15351.6|80
1651570100000|2022-05-03 09:28:20|15352.5|15351|15351.4|15349.9|15352.5|15351|15351.1|15349.6|103
1651570110000|2022-05-03 09:28:30|15351.1|15349.6|15350.1|15348.6|15352.1|15349.9|15350.1|15348.6|131
1651570120000|2022-05-03 09:28:40|15351.1|15348.3|15350.1|15348.6|15351.1|15349.6|15350.1|15348.3|3
1651570130000|2022-05-03 09:28:50|15350.7|15349.2|15352.1|15350.6|15352.1|15350.6|15350.1|15348.6|280
1651570140000|2022-05-03 09:29:00|15352.5|15351|15353.1|15351.6|15353.1|15351.6|15352.5|15351|136
1651570150000|2022-05-03 09:29:10|15352.1|15350.6|15351.1|15349.6|15353.1|15350.6|15351.1|15349.6|135
1651570160000|2022-05-03 09:29:20|||||||||1
1651570170000|2022-05-03 09:29:30|15352.1|15350.6|15353.1|15351.6|15353.1|15351.6|15351.1|15349.6|37
1651570180000|2022-05-03 09:29:40|15352.7|15351.2|15352.1|15350.6|15353.1|15351.6|15352.1|15350.6|145
1651570190000|2022-05-03 09:29:50|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|96
1651570200000|2022-05-03 09:30:00|15353.1|15351.6|15353.1|15351.6|15353.1|15351.6|15353.1|15351.6|9
1651570210000|2022-05-03 09:30:10|15353.5|15352|15355.1|15353.6|15356.1|15354.6|15353.5|15352|315
1651570220000|2022-05-03 09:30:20|15354.7|15352.6|15354.1|15352.6|15354.7|15353.6|15354.1|15352.6|173
1651570230000|2022-05-03 09:30:30|15353.1|15351.6|15353.1|15351.6|15354.1|15352.6|15353.1|15351.3|123
1651570240000|2022-05-03 09:30:40|||||||||18
1651570250000|2022-05-03 09:30:50|15354.1|15352.6|15352.1|15350.6|15354.1|15352.6|15352.1|15350.6|212
1651570260000|2022-05-03 09:31:00|||||||||11
1651570270000|2022-05-03 09:31:10|15351.1|15349.6|15352.1|15350.6|15352.4|15350.6|15351.1|15349.6|466
1651570280000|2022-05-03 09:31:20|15353.1|15351.6|15353.1|15351.6|15353.4|15351.6|15352.1|15350.6|120
1651570290000|2022-05-03 09:31:30|15352.1|15350.6|15353.1|15351.6|15353.1|15351.6|15352.1|15350.6|165
1651570300000|2022-05-03 09:31:40|||||||||1
1651570310000|2022-05-03 09:31:50|15352.1|15350.6|15351.1|15349.6|15353.1|15350.6|15351.1|15349.6|592
1651570320000|2022-05-03 09:32:00|15350.1|15348.6|15350.1|15348.6|15350.4|15348.6|15349.1|15347.6|382
1651570330000|2022-05-03 09:32:10|15351.1|15349.6|15353.1|15351.6|15353.4|15351.6|15351.1|15349.6|93
1651570340000|2022-05-03 09:32:20|15353.4|15350.9|15353.1|15351.6|15353.4|15351.6|15352.1|15350.6|101
1651570350000|2022-05-03 09:32:30|15352.4|15350.6|15353.1|15351.6|15353.1|15351.6|15352.4|15350.6|43
1651570360000|2022-05-03 09:32:40|||||||||137
1651570370000|2022-05-03 09:32:50|15354.4|15351.9|15356.1|15354.6|15356.1|15354.6|15353.1|15351.3|146
1651570380000|2022-05-03 09:33:00|15356.4|15354.9|15360.4|15358.9|15360.4|15358.9|15356.4|15354.6|421
1651570390000|2022-05-03 09:33:10|15361.4|15359.9|15359.4|15357.9|15361.4|15359.9|15358.4|15356.9|330
1651570400000|2022-05-03 09:33:20|15360.4|15358.9|15359.4|15357.9|15360.4|15358.9|15359.4|15357.6|362
1651570410000|2022-05-03 09:33:30|15360.4|15358.9|15359.4|15357.9|15360.7|15358.9|15359.4|15357.9|42
1651570420000|2022-05-03 09:33:40|15360.4|15358.6|15361.4|15359.9|15361.4|15359.9|15360.1|15358.6|25
1651570430000|2022-05-03 09:33:50|15360.4|15358.9|15360.4|15357.9|15361.4|15359.9|15359.4|15357.6|148
1651570440000|2022-05-03 09:34:00|15359.7|15358.2|15359.4|15357.9|15360.4|15358.9|15359.4|15357.9|95
1651570450000|2022-05-03 09:34:10|15360.4|15358.9|15359.1|15357.6|15360.4|15358.9|15358.4|15356.9|60
1651570460000|2022-05-03 09:34:20|15359.4|15357.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|147
1651570470000|2022-05-03 09:34:30|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15358.4|15356.9|64
1651570480000|2022-05-03 09:34:40|15359.8|15358.3|15360.4|15358.9|15360.4|15358.9|15359.4|15357.9|68
1651570490000|2022-05-03 09:34:50|15361|15359.5|15361.4|15359.9|15361.4|15359.9|15361|15358.9|128
1651570500000|2022-05-03 09:35:00|15362.4|15360.9|15360.4|15358.9|15363.4|15361.9|15360.4|15358.9|253
1651570510000|2022-05-03 09:35:10|15361.4|15359.9|15362.4|15360.9|15362.4|15360.9|15361.4|15359.9|26
1651570520000|2022-05-03 09:35:20|15361.4|15359.9|15361.4|15359.9|15361.4|15359.9|15361.4|15359.9|47
1651570530000|2022-05-03 09:35:30|15360.4|15358.9|15360.4|15358.9|15361.4|15359.9|15360.4|15358.9|142
1651570540000|2022-05-03 09:35:40|15360|15358.5|15358.4|15356.9|15360.7|15358.9|15358.4|15356.9|249
1651570550000|2022-05-03 09:35:50|15359.4|15357.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|59
1651570560000|2022-05-03 09:36:00|15359.4|15357.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|180
1651570570000|2022-05-03 09:36:10|15357.1|15355.6|15357.1|15355.6|15358.7|15356.9|15357.1|15355.6|34
1651570580000|2022-05-03 09:36:20|||||||||83
1651570590000|2022-05-03 09:36:30|15356.5|15355|15356.1|15354.6|15357.1|15355|15356.1|15354.6|51
1651570600000|2022-05-03 09:36:40|15355.1|15353.6|15356.1|15354.6|15356.1|15354.6|15355.1|15353.6|39
1651570610000|2022-05-03 09:36:50|15355.1|15353.6|15356.1|15354.6|15357.1|15355.6|15355.1|15353.6|47
1651570620000|2022-05-03 09:37:00|15355.1|15353.6|15356.1|15354.6|15356.1|15354.6|15354.1|15352.6|176
1651570630000|2022-05-03 09:37:10|15357.1|15355.6|15357.1|15355.6|15357.1|15355.6|15357.1|15355.6|13
1651570640000|2022-05-03 09:37:20||15354.6||15355.6||15355.6||15354.6|14
1651570650000|2022-05-03 09:37:30|15358.4|15356.9|15358.4|15356.9|15358.4|15356.9|15358.4|15356.9|80
1651570660000|2022-05-03 09:37:40|15357.1|15355.6|15358.4|15356.9|15358.4|15356.9|15357.1|15355.6|104
1651570670000|2022-05-03 09:37:50|15357.1|15355.6|15356.1|15354.6|15357.1|15355.6|15356.1|15354.6|19
1651570680000|2022-05-03 09:38:00|15357.1|15355.6|15357.1|15355.6|15357.1|15355.6|15357.1|15355.6|4
1651570690000|2022-05-03 09:38:10|15356.7|15355.2|15357.1|15355.6|15357.1|15355.6|15356.7|15355.2|69
1651570700000|2022-05-03 09:38:20|15358.4|15356.9|15356.1|15354.6|15358.4|15356.9|15356.1|15354.6|248
1651570710000|2022-05-03 09:38:30|||||||||15
1651570720000|2022-05-03 09:38:40|15355.1|15353.6|15353.1|15351.6|15356.1|15353.9|15353.1|15351.6|300
1651570730000|2022-05-03 09:38:50|15352.1|15350.6|15353.1|15351.6|15353.1|15351.6|15352.1|15350.6|63
1651570740000|2022-05-03 09:39:00|15352.1|15350.6|15351.1|15349.6|15352.1|15350.6|15351.1|15349.6|72
1651570750000|2022-05-03 09:39:10|15350.1|15348.6|15351.1|15349.6|15351.1|15349.6|15350.1|15348.6|45
1651570760000|2022-05-03 09:39:20|||||||||9
1651570770000|2022-05-03 09:39:30|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|16
1651570780000|2022-05-03 09:39:40|15349.1|15347.6|15350.5|15349|15350.5|15349|15349.1|15347.6|773
1651570790000|2022-05-03 09:39:50|15350.1|15348.6|15351.1|15349.6|15351.1|15349.6|15350.1|15348.6|298
1651570800000|2022-05-03 09:40:00|15350.1|15348.6|15351.1|15349.6|15351.4|15349.6|15350.1|15348.6|91
1651570810000|2022-05-03 09:40:10|||||||||9
1651570820000|2022-05-03 09:40:20|15352.1|15350.6|15351.1|15349.6|15352.1|15350.6|15351.1|15349.6|93
1651570830000|2022-05-03 09:40:30|15352.1|15347.6|15350.1|15348.6|15352.1|15348.6|15348.8|15347.3|90
1651570840000|2022-05-03 09:40:40|15351.1|15349.6|15351.1|15348.6|15351.1|15349.6|15350.1|15348.6|102
1651570850000|2022-05-03 09:40:50|15350.7|15349.6|15351.1|15349.6|15351.1|15349.6|15350.1|15348.3|30
1651570860000|2022-05-03 09:41:00|15350.1|15348.6|15349.1|15347.6|15350.1|15348.6|15349.1|15347.6|421
1651570870000|2022-05-03 09:41:10|15349.5|15348|15350.1|15348.6|15350.1|15348.6|15349.1|15347.6|289
1651570880000|2022-05-03 09:41:20|15351.1|15349.6|15349.1|15347.6|15351.1|15349.6|15349.1|15347.6|115
1651570890000|2022-05-03 09:41:30|||||||||48
1651570900000|2022-05-03 09:41:40|15349.7|15348.2|15349.1|15347.6|15349.7|15348.2|15349.1|15347.6|281
1651570910000|2022-05-03 09:41:50|||||||||7
1651570920000|2022-05-03 09:42:00|||||||||1
1651570940000|2022-05-03 09:42:20|15349.8|15347.3|15349.1|15347.6|15350.4|15348.6|15349.1|15347.3|69
1651570950000|2022-05-03 09:42:30|15350.1|15348.6|15346.1|15344.6|15350.1|15348.6|15346.1|15344.6|366
1651570960000|2022-05-03 09:42:40|15346.5|15345|15345.1|15343.6|15347.1|15345.6|15345.1|15343.6|132
1651570970000|2022-05-03 09:42:50|15346.1|15344.6|15345.1|15343.6|15347.1|15345.6|15345.1|15343.6|113
1651570980000|2022-05-03 09:43:00|15346.1|15344.6|15345.1|15343.6|15346.1|15344.6|15345.1|15343.6|83
1651570990000|2022-05-03 09:43:10|15346.1|15344.6|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|12
1651571000000|2022-05-03 09:43:20||15344.6||15344.6||15344.6||15344.6|28
1651571010000|2022-05-03 09:43:30|15346.1|15345.6|15346.1|15344.6|15347.1|15345.6|15345.1|15343.6|113
1651571020000|2022-05-03 09:43:40|15347.1|15343.6|15346.1|15344.6|15348.1|15346.6|15346.1|15343.6|364
1651571030000|2022-05-03 09:43:50|15347.1|15345.6|15347.1|15345.6|15347.1|15345.6|15347.1|15345.6|63
1651571040000|2022-05-03 09:44:00|15348.1|15346.6|15346.1|15344.6|15348.1|15346.6|15346.1|15344.6|103
1651571050000|2022-05-03 09:44:10|15347.1|15344.9|15348.1|15346.6|15348.4|15346.6|15346.4|15344.3|135
1651571060000|2022-05-03 09:44:20|15347.5|15346|15348.1|15346.6|15348.4|15346.6|15347.1|15345.6|130
1651571070000|2022-05-03 09:44:30|15347.1|15345.6|15348.1|15346.6|15348.1|15346.6|15347.1|15345.3|60
1651571080000|2022-05-03 09:44:40|15349.1|15347.6|15349.1|15347.6|15349.1|15347.6|15348.1|15346.6|139
1651571090000|2022-05-03 09:44:50||15346.6||15347.6||15347.6||15346.6|104
1651571100000|2022-05-03 09:45:00|15350.1|15348.6|15349.1|15347.6|15350.1|15348.6|15349.1|15347.6|80
1651571110000|2022-05-03 09:45:10|15349.4|15347.9|15350.1|15348.6|15350.1|15348.6|15349.1|15347.6|47
1651571120000|2022-05-03 09:45:20|15351.1|15348.9|15350.1|15348.6|15351.1|15348.9|15350.1|15348.6|31
1651571130000|2022-05-03 09:45:30|15349.1|15347.6|15349.1|15347.6|15349.1|15347.6|15349.1|15347.6|21
1651571140000|2022-05-03 09:45:40|15349.8|15348.3|15350.1|15348.6|15350.1|15348.6|15349.1|15347.6|22
1651571150000|2022-05-03 09:45:50|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|15350.1|15348.6|379
1651571160000|2022-05-03 09:46:00|15351.4|15348.9|15351.1|15349.6|15351.4|15349.6|15350.1|15348.6|28
1651571170000|2022-05-03 09:46:10|15349.1|15346.6|15349.1|15347.6|15349.1|15347.6|15347.1|15345.6|98
1651571180000|2022-05-03 09:46:20|15348.8|15346.6|15349.1|15347.6|15349.1|15347.6|15348.1|15346.3|99
1651571190000|2022-05-03 09:46:30|15348.1|15346.6|15349.1|15347.6|15349.1|15347.6|15348.1|15346.6|49
1651571200000|2022-05-03 09:46:40|15348.7|15347.2|15350.1|15348.6|15350.1|15348.6|15348.1|15346.6|90
1651571210000|2022-05-03 09:46:50|15350.5|15349|15351.1|15349.6|15351.1|15349.6|15350.1|15348.6|133
1651571220000|2022-05-03 09:47:00|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|23
1651571230000|2022-05-03 09:47:10|15352.5|15351|15353.1|15351.6|15354.1|15352.6|15352.5|15351|246
1651571240000|2022-05-03 09:47:20|15354.1|15352.6|15353.8|15351.3|15354.1|15352.6|15353.1|15351.3|55
1651571250000|2022-05-03 09:47:30|15354.1|15352.6|15353.1|15351.6|15354.4|15352.6|15353.1|15351.6|492
1651571260000|2022-05-03 09:47:40|15353.8|15352.3|15353.1|15351.6|15354.1|15352.6|15353.1|15351.6|230
1651571270000|2022-05-03 09:47:50|15354.1|15352.6|15354.1|15352.6|15355.1|15353.6|15354.1|15352.6|301
1651571280000|2022-05-03 09:48:00|15355.1|15353.6|15354.1|15352.6|15355.4|15353.6|15354.1|15352.3|72
1651571290000|2022-05-03 09:48:10|15353.1|15351.6|15353.1|15351.6|15353.1|15351.6|15353.1|15351.6|260
1651571300000|2022-05-03 09:48:20|15352.7|15351.2|15352.1|15350.6|15352.7|15351.2|15352.1|15350.6|71
1651571310000|2022-05-03 09:48:30|15351.8|15350.3|15352.1|15350.6|15352.1|15350.6|15351.8|15350.3|107
1651571320000|2022-05-03 09:48:40|15353.1|15350.9|15352.1|15350.6|15353.1|15350.9|15352.1|15350.6|57
1651571330000|2022-05-03 09:48:50|||||||||80
1651571340000|2022-05-03 09:49:00|||||||||13
1651571350000|2022-05-03 09:49:10|15351.7|15350.2|15348.1|15346.6|15351.7|15350.2|15348.1|15346.6|432
1651571360000|2022-05-03 09:49:20|15348.7|15347.2|15348.1|15345.6|15349.1|15347.2|15347.1|15345.6|58
1651571370000|2022-05-03 09:49:30|15347.8|15346.3|15348.1|15346.6|15348.1|15346.6|15347.8|15346.3|18
1651571380000|2022-05-03 09:49:40|||||||||11
1651571390000|2022-05-03 09:49:50|15347.5|15346|15348.5|15347|15350.1|15348.6|15347.1|15345.6|189
1651571400000|2022-05-03 09:50:00|15349.5|15348|15350.1|15348.6|15350.4|15348.6|15348.5|15347|86
1651571410000|2022-05-03 09:50:10|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|15350.1|15348.6|72
1651571420000|2022-05-03 09:50:20|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|15350.1|15348.6|25
1651571430000|2022-05-03 09:50:30|15350.7|15349.2|15350.1|15348.6|15351.1|15349.6|15350.1|15348.6|98
1651571440000|2022-05-03 09:50:40|15351.1|15349.6|15350.1|15348.6|15351.1|15349.6|15350.1|15348.6|130
1651571450000|2022-05-03 09:50:50|15351.1|15349.6|15350.1|15348.6|15351.1|15349.6|15350.1|15348.6|57
1651571460000|2022-05-03 09:51:00|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|253
1651571470000|2022-05-03 09:51:10|||||||||22
1651571480000|2022-05-03 09:51:20|15353.1|15351.6|15352.1|15350.6|15354.1|15352.6|15352.1|15350.6|334
1651571490000|2022-05-03 09:51:30|15353.1|15350.9|15353.1|15350.6|15353.1|15350.9|15352.1|15350.3|200
1651571500000|2022-05-03 09:51:40|15354.1|15351.6|15352.1|15350.6|15354.1|15351.9|15352.1|15350.6|63
1651571510000|2022-05-03 09:51:50|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|275
1651571520000|2022-05-03 09:52:00|15353.1|15351.6|15352.1|15350.6|15353.1|15351.6|15351.1|15349.6|57
1651571530000|2022-05-03 09:52:10|15351.8|15349.3|15351.1|15349.6|15352.1|15350.6|15351.1|15349.3|59
1651571540000|2022-05-03 09:52:20|15352.1|15350.6|15350.1|15348.6|15352.1|15350.6|15350.1|15348.6|72
1651571550000|2022-05-03 09:52:30|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|13
1651571560000|2022-05-03 09:52:40|15352.1|15350.6|15351.1|15349.6|15352.1|15350.6|15350.1|15348.6|69
1651571570000|2022-05-03 09:52:50|15350.8|15349.3|15351.1|15349.6|15351.1|15349.6|15350.1|15348.3|128
1651571580000|2022-05-03 09:53:00|||||||||21
1651571590000|2022-05-03 09:53:10|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|15352.1|15350.6|51
1651571600000|2022-05-03 09:53:20|15353.1|15351.3|15354.1|15352.6|15354.1|15352.6|15352.8|15351.3|24
1651571610000|2022-05-03 09:53:30|15353.1|15351.6|15352.1|15350.6|15353.1|15351.6|15351.8|15350.3|86
1651571620000|2022-05-03 09:53:40|15351.8|15350.3|15352.1|15350.6|15353.1|15351.6|15351.8|15350.3|147
1651571630000|2022-05-03 09:53:50|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|399
1651571640000|2022-05-03 09:54:00|15351.1|15349.6|15351.1|15349.6|15352.1|15349.9|15351.1|15349.6|14
1651571650000|2022-05-03 09:54:10|15350.1|15348.6|15351.1|15349.6|15351.1|15349.6|15348.8|15347.3|561
1651571660000|2022-05-03 09:54:20|15352.1|15350.6|15353.1|15351.6|15353.1|15351.6|15352.1|15350.6|75
1651571670000|2022-05-03 09:54:30|15354.1|15352.6|15355.1|15353.6|15355.1|15353.6|15354.1|15352.6|104
1651571680000|2022-05-03 09:54:40|||||||||111
1651571690000|2022-05-03 09:54:50|15356.1|15354.6|15357.1|15355.6|15358.1|15356.6|15355.1|15353.6|345
1651571700000|2022-05-03 09:55:00|15356.1|15354.6|15356.1|15354.6|15357.1|15355.6|15356.1|15354.6|172
1651571710000|2022-05-03 09:55:10|15357.1|15353.6|15358.1|15356.6|15358.1|15356.6|15357.1|15353.6|107
1651571720000|2022-05-03 09:55:20|15359.1|15357.6|15360.1|15358.6|15360.1|15358.6|15359.1|15357.6|390
1651571730000|2022-05-03 09:55:30|15359.4|15357.9|15361.1|15359.6|15361.1|15359.6|15359.1|15357.6|87
1651571740000|2022-05-03 09:55:40|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|67
1651571750000|2022-05-03 09:55:50|15359.4|15357.9|15360.1|15358.6|15361.4|15359.6|15359.4|15357.9|281
1651571760000|2022-05-03 09:56:00|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|63
1651571770000|2022-05-03 09:56:10|15360.1|15358.6|15359.1|15357.6|15360.1|15358.6|15359.1|15357.3|28
1651571780000|2022-05-03 09:56:20|15360.1|15358.6|15358.1|15356.6|15360.1|15358.6|15358.1|15356.6|119
1651571790000|2022-05-03 09:56:30|15359.1|15357.6|15359.1|15357.6|15359.1|15357.6|15358.1|15356.6|370
1651571800000|2022-05-03 09:56:40|15360.1|15358.6|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|311
1651571810000|2022-05-03 09:56:50|15359.5|15358|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|144
1651571820000|2022-05-03 09:57:00|||||||||40
1651571830000|2022-05-03 09:57:10|15358.1|15356.6|15359.1|15357.6|15359.1|15357.6|15358.1|15356.6|90
1651571840000|2022-05-03 09:57:20|15358.7|15357.2|15359.1|15357.6|15361.1|15359.6|15358.7|15357.2|199
1651571850000|2022-05-03 09:57:30|15358.7|15357.2|15359.1|15357.6|15359.4|15357.6|15358.1|15356.6|400
1651571860000|2022-05-03 09:57:40|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|15360.1|15358.6|12
1651571870000|2022-05-03 09:57:50|15359.5|15358|15359.1|15357.6|15359.5|15358|15359.1|15357.6|59
1651571880000|2022-05-03 09:58:00|15358.1|15356.6|15358.1|15356.6|15359.1|15357.6|15358.1|15356.6|59
1651571890000|2022-05-03 09:58:10|15357.1|15355.6|15357.1|15355.6|15358.4|15356.6|15356.1|15354.6|222
1651571900000|2022-05-03 09:58:20|15358.1|15356.6|15358.1|15356.6|15359.1|15357.6|15357.1|15355.3|124
1651571910000|2022-05-03 09:58:30|15357.1|15355.6|15357.1|15355.6|15357.1|15355.6|15357.1|15355.6|128
1651571920000|2022-05-03 09:58:40|15356.1|15354.6|15357.1|15355.6|15357.4|15355.6|15356.1|15354.6|495
1651571930000|2022-05-03 09:58:50|15355.1|15353.6|15356.1|15354.6|15356.1|15354.6|15355.1|15353.6|116
1651571940000|2022-05-03 09:59:00|15355.1|15353.6|15355.1|15353.6|15355.1|15353.6|15355.1|15353.6|6
1651571950000|2022-05-03 09:59:10|15356.1|15354.6|15356.1|15354.6|15357.1|15354.6|15356.1|15354.6|135
1651571960000|2022-05-03 09:59:20|15356.5|15355|15357.1|15355.6|15357.1|15355.6|15356.1|15354.6|150
1651571970000|2022-05-03 09:59:30|15357.4|15355.9|15357.1|15355.6|15357.4|15355.9|15357.1|15355.6|39
1651571980000|2022-05-03 09:59:40|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|15356.1|15354.6|70
1651571990000|2022-05-03 09:59:50|15355.5|15354|15356.1|15353.6|15356.5|15355|15355.1|15353.6|545
1651572000000|2022-05-03 10:00:00|15355.1|15354.6|15356.1|15354.6|15356.1|15354.6|15355.1|15353.6|88
1651572010000|2022-05-03 10:00:10|15355.8|15354.3|15356.1|15354.6|15356.1|15354.6|15355.1|15353.6|194
1651572020000|2022-05-03 10:00:20|15357.1|15355.6|15357.1|15355.6|15357.1|15355.6|15357.1|15355.6|76
1651572030000|2022-05-03 10:00:30|||||||||6
1651572040000|2022-05-03 10:00:40|15359.1|15357.6|15358.1|15356.6|15359.1|15357.6|15358.1|15356.6|235
1651572050000|2022-05-03 10:00:50|15359.1|15357.6|15361.1|15359.6|15361.1|15359.6|15359.1|15357.6|102
1651572060000|2022-05-03 10:01:00|15360.7|15359.2|15361.1|15359.6|15361.1|15359.6|15360.1|15358.6|91
1651572070000|2022-05-03 10:01:10|15360.1|15358.6|15359.1|15357.6|15361.1|15359.6|15358.1|15356.6|435
1651572080000|2022-05-03 10:01:20|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|15358.1|15356.6|212
1651572090000|2022-05-03 10:01:30|||||||||71
1651572100000|2022-05-03 10:01:40|15357.7|15356.2|15358.1|15356.6|15358.1|15356.6|15357.1|15355.6|115
1651572110000|2022-05-03 10:01:50|15359.1|15357.6|15360.1|15358.6|15360.1|15358.6|15359.1|15357.6|128
1651572120000|2022-05-03 10:02:00|15361.1|15359.3|15361.1|15359.6|15362.1|15359.9|15360.8|15359.3|26
1651572130000|2022-05-03 10:02:10|||||||||13
1651572140000|2022-05-03 10:02:20|||||||||6
1651572150000|2022-05-03 10:02:30|15360.1|15358.6|15360.8|15358.3|15361.1|15358.9|15360.1|15358.3|42
1651572160000|2022-05-03 10:02:40|15361.1|15358.6|15359.1|15357.6|15361.1|15358.6|15359.1|15357.6|81
1651572170000|2022-05-03 10:02:50|15359.5|15358|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|154
1651572190000|2022-05-03 10:03:10|15359.5|15358|15360.1|15358.6|15360.1|15358.6|15359.5|15358|256
1651572200000|2022-05-03 10:03:20|||||||||30
1651572210000|2022-05-03 10:03:30|15361.1|15359.6|15360.1|15358.6|15361.1|15359.6|15360.1|15358.6|43
1651572220000|2022-05-03 10:03:40|15360.8|15358.3|15363.4|15361.9|15363.4|15361.9|15360.8|15358.3|26
1651572230000|2022-05-03 10:03:50|15364.7|15363.2|15363.4|15361.9|15364.7|15363.2|15363.4|15361.9|72
1651572240000|2022-05-03 10:04:00|15364.4|15363.2|15364.7|15363.2|15364.7|15363.2|15364.4|15363.2|41
1651572250000|2022-05-03 10:04:10|15363.7|15362.2|15363.4|15361.9|15363.7|15362.2|15363.4|15361.9|38
1651572260000|2022-05-03 10:04:20|||||||||10
1651572270000|2022-05-03 10:04:30|15363|15361.5|15362.1|15360.6|15363.4|15361.9|15362.1|15360.6|153
1651572280000|2022-05-03 10:04:40|||||||||21
1651572290000|2022-05-03 10:04:50|15361.7|15360.2|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|68
1651572300000|2022-05-03 10:05:00|15360.5|15359|15361.1|15359.6|15361.1|15359.6|15360.1|15358.6|107
1651572310000|2022-05-03 10:05:10|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|90
1651572320000|2022-05-03 10:05:20|15361.1|15359.6|15362.1|15360.6|15362.1|15360.6|15361.1|15359.6|191
1651572330000|2022-05-03 10:05:30|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15360.1|15358.6|117
1651572340000|2022-05-03 10:05:40|15362.1|15360.6|15363.4|15361.9|15363.4|15361.9|15362.1|15360.6|356
1651572350000|2022-05-03 10:05:50|15363.8|15362.3|15364.1|15361.6|15364.7|15363.2|15363.4|15361.6|517
1651572360000|2022-05-03 10:06:00|15364.7|15362.2|15364.7|15363.2|15364.7|15363.2|15363.4|15361.9|45
1651572370000|2022-05-03 10:06:10|||||||||31
1651572380000|2022-05-03 10:06:20|||||||||18
1651572390000|2022-05-03 10:06:30|15364.3|15362.8|15364.7|15363.2|15364.7|15363.2|15362.1|15360.6|366
1651572400000|2022-05-03 10:06:40|15363.7|15362.2|15363.4|15361.9|15363.7|15362.2|15363.4|15361.9|2
1651572410000|2022-05-03 10:06:50|||||||||171
1651572420000|2022-05-03 10:07:00|15363.8|15362.3|15363.4|15361.9|15364.7|15363.2|15363.4|15361.9|149
1651572430000|2022-05-03 10:07:10|15364.4|15362.9|15363.4|15361.9|15364.7|15363.2|15363.4|15361.9|121
1651572440000|2022-05-03 10:07:20|15364.1|15362.6|15364.7|15363.2|15364.7|15363.2|15364.1|15362.6|162
1651572450000|2022-05-03 10:07:30|15364.1|15362.6|15369|15367.5|15369|15367.5|15364.1|15362.6|175
1651572460000|2022-05-03 10:07:40|15368|15366.5|15369|15367.5|15370|15367.5|15368|15366.5|76
1651572470000|2022-05-03 10:07:50|15370|15368.5|15370|15368.5|15371|15369.5|15370|15368.5|295
1651572480000|2022-05-03 10:08:00|15369|15367.5|15370|15368.5|15371.3|15369.5|15369|15367.5|127
1651572490000|2022-05-03 10:08:10|15369|15367.5|15369|15367.5|15369.7|15367.5|15369|15367.2|251
1651572500000|2022-05-03 10:08:20|15370|15368.5|15369|15367.5|15370|15368.5|15369|15367.2|66
1651572510000|2022-05-03 10:08:30|15369.3|15366.8|15368|15366.5|15369.3|15367.5|15366.7|15365.2|208
1651572520000|2022-05-03 10:08:40|15369|15367.5|15370|15368.5|15370|15368.5|15369|15367.5|148
1651572530000|2022-05-03 10:08:50|15369.7|15368.2|15369|15367.5|15370|15368.5|15368|15366.5|100
1651572540000|2022-05-03 10:09:00|15368|15366.5|15368.7|15367.2|15368.7|15367.2|15367.7|15366.2|66
1651572550000|2022-05-03 10:09:10|15369.7|15367.9|15368.7|15367.2|15369.7|15368.2|15368.7|15367.2|158
1651572560000|2022-05-03 10:09:20|15369|15367.5|15367.7|15366.2|15369.7|15368.2|15367.7|15365.9|143
1651572570000|2022-05-03 10:09:30|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|15367.7|15366.2|79
1651572580000|2022-05-03 10:09:40|15368.4|15366.2|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|140
1651572590000|2022-05-03 10:09:50|15368.1|15366.6|15366.7|15365.2|15368.7|15367.2|15366.7|15365.2|198
1651572600000|2022-05-03 10:10:00|15365.7|15364.2|15366.7|15365.2|15366.7|15365.2|15365.7|15364.2|128
1651572610000|2022-05-03 10:10:10|15367.7|15366.2|15366.7|15365.2|15367.7|15366.2|15366.7|15365.2|132
1651572620000|2022-05-03 10:10:20|||||||||6
1651572630000|2022-05-03 10:10:30|15365.7|15364.2|15364.7|15363.2|15366|15364.2|15364.7|15363.2|289
1651572640000|2022-05-03 10:10:40|15365.7|15364.2|15365.7|15364.2|15366|15364.2|15364.7|15363.2|181
1651572650000|2022-05-03 10:10:50|15364.7|15363.2|15364.7|15363.2|15365.7|15364.2|15364.7|15363.2|121
1651572660000|2022-05-03 10:11:00|15365.7|15364.2|15365.7|15364.2|15366|15364.2|15364.7|15363.2|124
1651572670000|2022-05-03 10:11:10|15364.7|15363.2|15364.7|15363.2|15365.7|15364.2|15364.7|15363.2|234
1651572680000|2022-05-03 10:11:20|||||||||77
1651572690000|2022-05-03 10:11:30|15365.7|15364.2|15364.7|15363.2|15365.7|15364.2|15364.7|15363.2|36
1651572700000|2022-05-03 10:11:40|15365.7|15364.2|15368.7|15367.2|15368.7|15367.2|15365.7|15364.2|346
1651572710000|2022-05-03 10:11:50|15369.7|15368.2|15371.7|15370.2|15371.7|15370.2|15369.7|15368.2|559
1651572720000|2022-05-03 10:12:00|15370.7|15369.2|15370.7|15369.2|15371.7|15370.2|15370.7|15369.2|68
1651572730000|2022-05-03 10:12:10|15371.4|15369.9|15371.7|15370.2|15373.7|15372.2|15371.4|15369.9|298
1651572740000|2022-05-03 10:12:20|15372.7|15371.2|15370.7|15369.2|15372.7|15371.2|15370.7|15369.2|178
1651572750000|2022-05-03 10:12:30|15369.7|15368.2|15367.7|15366.2|15369.7|15368.2|15367.7|15366.2|262
1651572760000|2022-05-03 10:12:40|15367.4|15365.9|15367.7|15366.2|15367.7|15366.2|15366.7|15365.2|149
1651572770000|2022-05-03 10:12:50|15367.1|15365.6|15366.7|15365.2|15367.7|15366.2|15365.7|15364.2|66
1651572780000|2022-05-03 10:13:00|15365.7|15364.2|15364.7|15363.2|15366.7|15364.2|15364.7|15362.9|224
1651572790000|2022-05-03 10:13:10|15365.7|15364.2|15365.7|15364.2|15365.7|15364.2|15364.7|15363.2|188
1651572800000|2022-05-03 10:13:20|15364.7|15363.2|15365.7|15364.2|15365.7|15364.2|15364.7|15363.2|168
1651572810000|2022-05-03 10:13:30|15366.7|15364.5|15364.7|15363.2|15366.7|15365.2|15364.7|15363.2|219
1651572820000|2022-05-03 10:13:40|15365.7|15364.2|15365.7|15364.2|15365.7|15364.2|15365.7|15364.2|47
1651572830000|2022-05-03 10:13:50|15366.7|15365.2|15366.7|15365.2|15367.7|15366.2|15365.7|15364.2|235
1651572840000|2022-05-03 10:14:00|||||||||13
1651572850000|2022-05-03 10:14:10|15367.7|15366.2|15365.7|15364.2|15367.7|15366.2|15365.7|15364.2|212
1651572860000|2022-05-03 10:14:20|15364.7|15363.2|15364.7|15363.2|15365.7|15363.9|15364.1|15362.2|86
1651572870000|2022-05-03 10:14:30|15363.7|15362.2|15361.4|15359.9|15363.7|15362.2|15360.4|15358.9|236
1651572880000|2022-05-03 10:14:40|15362.4|15360.9|15361.4|15359.9|15362.4|15360.9|15361.4|15359.6|37
1651572890000|2022-05-03 10:14:50|15362.4|15360.9|15362.4|15360.9|15362.4|15360.9|15361.4|15359.6|133
1651572900000|2022-05-03 10:15:00|15361.4|15359.9|15360.4|15358.9|15361.4|15359.9|15359.4|15357.9|61
1651572910000|2022-05-03 10:15:10||15357.9||15358.9||15358.9||15357.9|126
1651572920000|2022-05-03 10:15:20|15359.4|15357.9|15360.4|15358.9|15360.4|15358.9|15359.4|15357.9|91
1651572930000|2022-05-03 10:15:30|||||||||63
1651572940000|2022-05-03 10:15:40|15359.4|15357.9|15360.4|15358.9|15360.4|15358.9|15359.4|15357.6|94
1651572950000|2022-05-03 10:15:50|15361.4|15359.2|15361.4|15359.9|15361.4|15359.9|15360.4|15358.9|215
1651572960000|2022-05-03 10:16:00|15362.4|15360.9|15362.4|15360.9|15362.4|15360.9|15362.4|15360.9|88
1651572970000|2022-05-03 10:16:10|15361.8|15360.3|15360.4|15358.9|15361.8|15360.3|15360.4|15358.9|136
1651572980000|2022-05-03 10:16:20|15361.4|15359.9|15360.4|15358.9|15362.4|15360.9|15360.4|15358.9|147
1651572990000|2022-05-03 10:16:30|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|55
1651573000000|2022-05-03 10:16:40|15358.4|15356.9|15359.4|15357.9|15359.4|15357.9|15358.4|15356.9|162
1651573010000|2022-05-03 10:16:50|15360.4|15358.9|15361.4|15359.9|15361.4|15359.9|15360.4|15358.9|396
1651573020000|2022-05-03 10:17:00|15362.4|15360.9|15361.4|15359.9|15362.4|15360.9|15361.4|15359.9|375
1651573030000|2022-05-03 10:17:10|15361.1|15358.9|15361.4|15359.9|15361.4|15359.9|15361.1|15358.9|14
1651573040000|2022-05-03 10:17:20|||||||||55
1651573050000|2022-05-03 10:17:30|15360.7|15359.2|15361.4|15359.9|15361.4|15359.9|15360.4|15358.9|87
1651573060000|2022-05-03 10:17:40|15360.4|15358.9|15361.4|15359.9|15361.4|15359.9|15360.4|15358.9|13
1651573070000|2022-05-03 10:17:50|15360.4|15358.9|15361.4|15359.9|15361.4|15359.9|15360.4|15358.9|30
1651573080000|2022-05-03 10:18:00|15362.4|15360.9|15361.4|15359.9|15362.4|15360.9|15361.4|15359.6|60
1651573090000|2022-05-03 10:18:10|15360.4|15357.9|15360.4|15358.9|15360.4|15358.9|15359.4|15357.9|163
1651573100000|2022-05-03 10:18:20|15359.4|15357.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|45
1651573110000|2022-05-03 10:18:30|||||||||11
1651573120000|2022-05-03 10:18:40|15359.4|15357.9|15359.1|15357.6|15359.4|15357.9|15359.1|15356.9|124
1651573130000|2022-05-03 10:18:50|15359.4|15357.9|15358.4|15356.9|15359.4|15357.9|15358.4|15356.9|46
1651573140000|2022-05-03 10:19:00|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|68
1651573150000|2022-05-03 10:19:10|||||||||14
1651573160000|2022-05-03 10:19:20|15359.7|15358.2|15361.4|15359.9|15361.4|15359.9|15359.7|15358.2|59
1651573170000|2022-05-03 10:19:30|15360.4|15358.9|15361.4|15359.9|15361.4|15359.9|15360.4|15358.9|237
1651573180000|2022-05-03 10:19:40|15360.4|15358.9|15358.4|15356.9|15360.4|15358.9|15358.4|15356.9|365
1651573190000|2022-05-03 10:19:50|||||||||82
1651573200000|2022-05-03 10:20:00|15359.4|15357.9|15361.4|15359.9|15361.7|15359.9|15359.4|15357.9|248
1651573210000|2022-05-03 10:20:10|15361|15359.5|15360.4|15358.9|15361|15359.5|15360.4|15358.9|94
1651573220000|2022-05-03 10:20:20|15359.4|15357.9|15360.4|15358.9|15360.4|15358.9|15359.4|15357.9|62
1651573230000|2022-05-03 10:20:30|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|111
1651573240000|2022-05-03 10:20:40|15358.4|15356.9|15359.4|15357.9|15359.4|15357.9|15358.4|15356.9|153
1651573250000|2022-05-03 10:20:50|15358.4|15356.9|15360.4|15358.9|15360.4|15358.9|15358.4|15356.9|73
1651573260000|2022-05-03 10:21:00|15361.4|15359.9|15361.4|15359.9|15361.4|15359.9|15360.4|15358.9|76
1651573270000|2022-05-03 10:21:10|15360.4|15358.9|15359.4|15357.9|15360.4|15358.9|15359.4|15357.9|36
1651573280000|2022-05-03 10:21:20|||||||||10
1651573290000|2022-05-03 10:21:30|15360.4|15358.9|15360.4|15358.9|15361.4|15358.9|15360.4|15358.9|907
1651573300000|2022-05-03 10:21:40|||||||||6
1651573310000|2022-05-03 10:21:50|15361.4|15359.9|15361.4|15359.9|15361.4|15359.9|15361.4|15359.9|75
1651573320000|2022-05-03 10:22:00|||||||||4
1651573330000|2022-05-03 10:22:10|15362.4|15360.9|15363.4|15361.9|15364.4|15361.9|15362.4|15360.9|183
1651573340000|2022-05-03 10:22:20|||||||||8
1651573350000|2022-05-03 10:22:30|15365.7|15364.2|15365.7|15364.2|15365.7|15364.2|15365.7|15364.2|24
1651573360000|2022-05-03 10:22:40|15364.7|15363.2|15363.4|15361.9|15365.7|15364.2|15363.4|15361.9|33
1651573370000|2022-05-03 10:22:50|15364.7|15363.2|15363.4|15361.9|15364.7|15363.2|15362.4|15360.9|81
1651573380000|2022-05-03 10:23:00|15362.7|15360.9|15363.4|15361.9|15363.4|15361.9|15362.7|15360.9|31
1651573390000|2022-05-03 10:23:10|15364.7|15363.2|15364.7|15363.2|15364.7|15363.2|15363.4|15361.6|89
1651573400000|2022-05-03 10:23:20|15363.4|15361.9|15363.4|15361.9|15364.7|15363.2|15363.4|15361.6|30
1651573410000|2022-05-03 10:23:30|15364.4|15362.9|15364.7|15363.2|15366.7|15365.2|15364.4|15362.9|86
1651573420000|2022-05-03 10:23:40|15365.4|15362.9|15363.4|15361.9|15365.7|15363.2|15363.4|15361.9|63
1651573430000|2022-05-03 10:23:50|15362.4|15360.9|15362.4|15360.9|15362.4|15360.9|15362.4|15360.9|26
1651573440000|2022-05-03 10:24:00|15361.4|15359.9|15360.4|15358.9|15361.4|15359.9|15360.4|15358.9|63
1651573450000|2022-05-03 10:24:10|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|68
1651573460000|2022-05-03 10:24:20|15360|15358.5|15360.4|15358.9|15360.4|15358.9|15359.4|15357.6|218
1651573470000|2022-05-03 10:24:30|15361.1|15359.6|15359.4|15357.9|15361.1|15359.6|15358.4|15356.6|180
1651573480000|2022-05-03 10:24:40|||||||||6
1651573490000|2022-05-03 10:24:50|15360.4|15358.9|15359.4|15357.9|15360.4|15358.9|15359.4|15357.9|470
1651573500000|2022-05-03 10:25:00|15360.4|15358.9|15360.4|15358.9|15360.4|15358.9|15359.4|15357.9|188
1651573510000|2022-05-03 10:25:10|15361.4|15359.9|15360.4|15358.9|15361.4|15359.9|15360.4|15358.9|100
1651573520000|2022-05-03 10:25:20|15359.4|15357.9|15361.4|15359.9|15361.4|15359.9|15359.4|15357.9|262
1651573530000|2022-05-03 10:25:30|15361.8|15360.3|15361.4|15359.9|15362.4|15360.9|15361.4|15359.9|150
1651573540000|2022-05-03 10:25:40|15362.4|15360.9|15361.4|15359.9|15362.4|15360.9|15361.4|15359.9|184
1651573550000|2022-05-03 10:25:50|||||||||45
1651573560000|2022-05-03 10:26:00|15362.4|15360.9|15364.7|15363.2|15364.7|15363.2|15362.4|15360.9|129
1651573570000|2022-05-03 10:26:10|15363.7|15362.2|15363.8|15362.3|15363.8|15362.3|15363.4|15361.9|52
1651573580000|2022-05-03 10:26:20|15364.7|15363.2|15362.4|15360.9|15364.7|15363.2|15362.4|15360.9|434
1651573590000|2022-05-03 10:26:30|15363.4|15361.9|15363.4|15361.9|15363.4|15361.9|15363.4|15361.9|103
1651573600000|2022-05-03 10:26:40|||||||||9
1651573610000|2022-05-03 10:26:50|15362.4|15360.9|15363.4|15361.9|15363.4|15361.9|15362.4|15360.9|118
1651573620000|2022-05-03 10:27:00|15362.7|15360.9|15362.4|15360.9|15363.4|15361.2|15361.4|15359.9|159
1651573630000|2022-05-03 10:27:10|15362.8|15361.3|15364.7|15363.2|15364.7|15363.2|15362.8|15361.3|118
1651573640000|2022-05-03 10:27:20|15364.4|15362.9|15362.4|15360.9|15364.4|15362.9|15362.4|15360.9|131
1651573650000|2022-05-03 10:27:30|15363.4|15361.9|15362.4|15360.9|15363.7|15361.9|15362.4|15360.9|144
1651573660000|2022-05-03 10:27:40|15361.8|15360.3|15362.4|15360.9|15363.7|15361.9|15361.4|15359.9|245
1651573670000|2022-05-03 10:27:50|15363.4|15361.9|15362.4|15360.9|15363.4|15361.9|15362.4|15360.9|25
1651573680000|2022-05-03 10:28:00|15364.7|15363.2|15365.7|15364.2|15365.7|15364.2|15364.7|15363.2|218
1651573690000|2022-05-03 10:28:10|15364.7|15363.2|15365.7|15364.2|15366|15364.2|15364.7|15363.2|240
1651573700000|2022-05-03 10:28:20|15366|15363.5|15365.7|15363.2|15366|15364.2|15364.7|15362.9|180
1651573710000|2022-05-03 10:28:30|15364.7|15362.9|15365.7|15364.2|15365.7|15364.2|15363.4|15361.9|95
1651573720000|2022-05-03 10:28:40|15366.7|15365.2|15367.7|15366.2|15367.7|15366.2|15366.7|15365.2|32
1651573730000|2022-05-03 10:28:50|15368.7|15367.2|15367.7|15366.2|15368.7|15367.2|15366.7|15365.2|249
1651573740000|2022-05-03 10:29:00|15367.4|15365.2|15368.7|15366.2|15368.7|15367.2|15367.4|15365.2|70
1651573750000|2022-05-03 10:29:10|15367.7|15367.2|15367.7|15365.2|15368|15367.2|15367.4|15365.2|70
1651573760000|2022-05-03 10:29:20|15367.4|15365.9|15366.7|15365.2|15368|15366.2|15366.7|15365.2|18
1651573770000|2022-05-03 10:29:30|15368|15365.5|15366.7|15365.2|15368|15365.5|15366.7|15365.2|14
1651573780000|2022-05-03 10:29:40|15367.7|15366.2|15368.7|15367.2|15368.7|15367.2|15367.7|15366.2|199
1651573790000|2022-05-03 10:29:50|||||||||5
1651573800000|2022-05-03 10:30:00|15367.7|15366.2|15368.7|15367.2|15368.7|15367.2|15367.7|15366.2|288
1651573810000|2022-05-03 10:30:10|15367.7|15366.2|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|45
1651573820000|2022-05-03 10:30:20|||||||||47
1651573830000|2022-05-03 10:30:30|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|152
1651573840000|2022-05-03 10:30:40|15369.7|15368.2|15369.7|15368.2|15370.7|15369.2|15368.7|15367.2|161
1651573850000|2022-05-03 10:30:50|15369.1|15367.6|15370.7|15369.2|15370.7|15369.2|15368.7|15367.2|132
1651573860000|2022-05-03 10:31:00|||||||||9
1651573870000|2022-05-03 10:31:10|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|32
1651573880000|2022-05-03 10:31:20|||||||||12
1651573890000|2022-05-03 10:31:30|15368.7|15367.2|15368.7|15367.2|15369.7|15368.2|15368.7|15367.2|42
1651573900000|2022-05-03 10:31:40|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|15369.7|15368.2|7
1651573910000|2022-05-03 10:31:50|15369.1|15367.6|15368.7|15367.2|15369.7|15368.2|15368.7|15367.2|88
1651573920000|2022-05-03 10:32:00|15367.7|15366.2|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|129
1651573930000|2022-05-03 10:32:10|15368.1|15366.6|15367.7|15366.2|15368.7|15367.2|15366.7|15365.2|39
1651573940000|2022-05-03 10:32:20|15368.7|15367.2|15368.7|15366.2|15368.7|15367.2|15367.7|15365.9|60
1651573950000|2022-05-03 10:32:30|15367.7|15367.2|15368.7|15367.2|15369.7|15368.2|15367.7|15367.2|26
1651573960000|2022-05-03 10:32:40|||||||||7
1651573970000|2022-05-03 10:32:50|15368.4|15366.9|15368.7|15367.2|15368.7|15367.2|15367.7|15366.2|25
1651573980000|2022-05-03 10:33:00|15368.4|15366.2|15365.7|15364.2|15368.7|15367.2|15365.7|15364.2|121
1651573990000|2022-05-03 10:33:10|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|35
1651574000000|2022-05-03 10:33:20|15367.7|15366.2|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|41
1651574010000|2022-05-03 10:33:30|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|15366.7|15365.2|53
1651574020000|2022-05-03 10:33:40|15367.7|15366.2|15367.7|15366.2|15368|15366.2|15367.7|15365.5|12
1651574030000|2022-05-03 10:33:50|||||||||10
1651574040000|2022-05-03 10:34:00|||||||||34
1651574050000|2022-05-03 10:34:10|||||||||8
1651574060000|2022-05-03 10:34:20|15366.7|15365.2|15366.7|15365.2|15367.7|15366.2|15366.7|15365.2|111
1651574070000|2022-05-03 10:34:30|||||||||8
1651574080000|2022-05-03 10:34:40|||||||||16
1651574090000|2022-05-03 10:34:50|15365.7|15364.2|15365.7|15364.2|15366.7|15364.2|15365.7|15364.2|15
1651574100000|2022-05-03 10:35:00|15366.7|15365.2|15367.7|15366.2|15367.7|15366.2|15366.7|15365.2|18
1651574110000|2022-05-03 10:35:10|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|15368.7|15367.2|26
1651574120000|2022-05-03 10:35:20|15367.7|15366.2|15367.7|15366.2|15367.7|15366.2|15367.7|15366.2|99
1651574130000|2022-05-03 10:35:30|15366.7|15365.2|15366.7|15365.2|15367.7|15366.2|15366.7|15365.2|155
1651574140000|2022-05-03 10:35:40|15367.7|15366.2|15367.7|15366.2|15367.7|15366.2|15366.7|15365.2|68
1651574150000|2022-05-03 10:35:50|15368.7|15366.9|15367.7|15366.2|15368.7|15367.2|15367.7|15366.2|42
1651574160000|2022-05-03 10:36:00|15368.7|15367.2|15369.7|15368.2|15369.7|15368.2|15368.7|15367.2|87
1651574170000|2022-05-03 10:36:10|15368.7|15367.2|15369.7|15368.2|15369.7|15368.2|15368.7|15367.2|303
1651574180000|2022-05-03 10:36:20|||||||||198
1651574190000|2022-05-03 10:36:30|||||||||59
1651574200000|2022-05-03 10:36:40|15368.7|15367.2|15369.7|15368.2|15369.7|15368.2|15368.7|15367.2|14
1651574210000|2022-05-03 10:36:50|15370|15367.5|15369.7|15368.2|15370|15368.2|15368.7|15367.2|28
1651574220000|2022-05-03 10:37:00|15368.7|15367.2|15368.7|15367.2|15369.7|15368.2|15368.7|15367.2|45
1651574230000|2022-05-03 10:37:10|15369.1|15367.6|15369.7|15368.2|15369.7|15368.2|15368.7|15366.9|62
1651574240000|2022-05-03 10:37:20|15370|15367.5|15368.7|15367.2|15370|15367.5|15367.7|15366.2|78
1651574250000|2022-05-03 10:37:30|15367.7|15366.2|15366.7|15365.2|15367.7|15366.2|15366.7|15365.2|131
1651574260000|2022-05-03 10:37:40|15367.7|15366.2|15368.7|15367.2|15368.7|15367.2|15366.7|15365.2|92
1651574270000|2022-05-03 10:37:50|15367.7|15366.2|15369.7|15368.2|15369.7|15368.2|15367.7|15366.2|89
1651574280000|2022-05-03 10:38:00|15368.7|15367.2|15367.7|15366.2|15369|15367.2|15367.7|15366.2|49
1651574290000|2022-05-03 10:38:10|15366.7|15365.2|15367.7|15366.2|15368.7|15367.2|15366.7|15365.2|171
1651574300000|2022-05-03 10:38:20|15366.7|15365.2|15366.7|15365.2|15368|15366.2|15366.7|15364.9|61
1651574310000|2022-05-03 10:38:30|15367.7|15366.2|15367.7|15366.2|15368|15366.2|15367|15365.2|108
1651574320000|2022-05-03 10:38:40|||||||||8
1651574330000|2022-05-03 10:38:50|15368.1|15366.6|15368.7|15367.2|15368.7|15367.2|15368.1|15366.6|31
1651574340000|2022-05-03 10:39:00|15369.7|15367.9|15367.7|15366.2|15369.7|15368.2|15367.7|15366.2|498
1651574350000|2022-05-03 10:39:10|15368.7|15367.2|15373.7|15372.2|15373.7|15372.2|15368.7|15367.2|692
1651574360000|2022-05-03 10:39:20|15373.3|15371.8|15372.7|15371.2|15374.7|15373.2|15372.7|15371.2|270
1651574370000|2022-05-03 10:39:30|15372.3|15370.8|15372.7|15371.2|15372.7|15371.2|15371.7|15370.2|39
1651574380000|2022-05-03 10:39:40|15373.3|15371.8|15373.7|15371.2|15373.7|15372.2|15373.3|15371.2|28
1651574390000|2022-05-03 10:39:50|15373.4|15370.9|15372.7|15371.2|15373.7|15372.2|15372.7|15370.9|46
1651574400000|2022-05-03 10:40:00|15371.7|15370.2|15371.7|15370.2|15372.7|15371.2|15370.7|15368.9|282
1651574410000|2022-05-03 10:40:10|15370.7|15369.2|15368.7|15367.2|15371.7|15369.6|15368.7|15367.2|105
1651574420000|2022-05-03 10:40:20|15367.7|15366.2|15368.7|15367.2|15368.7|15367.2|15367.7|15365.9|77
1651574430000|2022-05-03 10:40:30|||||||||13
1651574440000|2022-05-03 10:40:40|15369.7|15368.2|15368.7|15367.2|15369.7|15368.2|15368.4|15366.2|37
1651574450000|2022-05-03 10:40:50|15369.1|15367.6|15368.7|15367.2|15369.1|15367.6|15368.7|15367.2|54
1651574460000|2022-05-03 10:41:00|15369.7|15368.2|15369.7|15367.2|15369.7|15368.2|15368.7|15367.2|46
1651574470000|2022-05-03 10:41:10|15368.7|15368.2|15369.7|15368.2|15369.7|15368.2|15368.7|15368.2|107
1651574480000|2022-05-03 10:41:20|||||||||52
1651574490000|2022-05-03 10:41:30|15370.7|15369.2|15370.7|15369.2|15370.7|15369.2|15369.7|15369.2|114
1651574500000|2022-05-03 10:41:40|15371.3|15369.8|15370.7|15369.2|15371.7|15370.2|15369.7|15368.2|248
1651574510000|2022-05-03 10:41:50|15369.7|15368.2|15370.7|15369.2|15370.7|15369.2|15369.7|15368.2|121
1651574520000|2022-05-03 10:42:00|15370.1|15368.6|15373.7|15372.2|15373.7|15372.2|15369.7|15368.2|823
1651574530000|2022-05-03 10:42:10|15374.1|15372.6|15373.7|15372.2|15374.7|15373.2|15372.7|15371.2|247
1651574540000|2022-05-03 10:42:20|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|94
1651574550000|2022-05-03 10:42:30|15375.7|15372.2|15376.7|15375.2|15377.7|15376.2|15375.7|15372.2|689
1651574560000|2022-05-03 10:42:40|15376.3|15374.8|15376.7|15375.2|15376.7|15375.2|15375.7|15374.2|69
1651574570000|2022-05-03 10:42:50|15376.3|15374.8|15374.7|15373.2|15376.3|15374.8|15374.7|15373.2|240
1651574580000|2022-05-03 10:43:00|15375.7|15374.2|15373.7|15372.2|15375.7|15374.2|15372.7|15370.9|275
1651574590000|2022-05-03 10:43:10|15374.7|15373.2|15373.7|15372.2|15374.7|15373.2|15373.7|15372.2|165
1651574600000|2022-05-03 10:43:20|15374.7|15373.2|15376.7|15375.2|15376.7|15375.2|15374.7|15373.2|182
1651574610000|2022-05-03 10:43:30|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15374.7|15373.2|53
1651574620000|2022-05-03 10:43:40|||||||||13
1651574630000|2022-05-03 10:43:50|15374.4|15372.9|15375.7|15374.2|15376|15374.2|15374.3|15372.8|179
1651574640000|2022-05-03 10:44:00|15376.7|15374.9|15377.7|15376.2|15377.7|15376.2|15376.4|15374.9|17
1651574650000|2022-05-03 10:44:10|15378.7|15377.2|15377.7|15376.2|15378.7|15377.2|15377.7|15376.2|155
1651574660000|2022-05-03 10:44:20|15376.7|15375.2|15377.7|15376.2|15377.7|15376.2|15376.7|15375.2|49
1651574670000|2022-05-03 10:44:30|15377.3|15375.8|15376.7|15375.2|15377.3|15375.8|15376.7|15375.2|88
1651574680000|2022-05-03 10:44:40|15377.7|15376.2|15375.7|15374.2|15377.7|15376.2|15375.7|15373.9|50
1651574690000|2022-05-03 10:44:50|15376.7|15374.9|15378.7|15377.2|15379|15377.2|15376.4|15374.9|90
1651574700000|2022-05-03 10:45:00|15378.4|15375.9|15377.7|15375.2|15378.7|15376.2|15376.7|15375.2|70
1651574710000|2022-05-03 10:45:10|15378.7|15376.2|15380.3|15378.8|15381.3|15378.8|15378.7|15376.2|59
1651574720000|2022-05-03 10:45:20|15380|15377.8|15380.3|15378.8|15380.6|15378.8|15379|15377.5|31
1651574730000|2022-05-03 10:45:30|15380.6|15378.1|15379|15377.5|15380.6|15378.1|15378|15376.5|31
1651574740000|2022-05-03 10:45:40|15379.6|15378.1|15377.7|15376.2|15380.3|15378.8|15377.7|15375.5|220
1651574750000|2022-05-03 10:45:50|15378|15376.5|15378|15375.5|15379|15377.5|15377.3|15375.5|55
1651574760000|2022-05-03 10:46:00|15377|15376.5|15376|15374.5|15377|15376.5|15376|15374.2|245
1651574770000|2022-05-03 10:46:10|15375.4|15373.9|15373.7|15372.2|15376|15374.5|15373.7|15372.2|243
1651574780000|2022-05-03 10:46:20|15372.7|15371.2|15375|15373.5|15375|15373.5|15372.7|15371.2|172
1651574790000|2022-05-03 10:46:30|15376|15374.5|15376|15374.5|15376|15374.5|15375|15373.5|66
1651574800000|2022-05-03 10:46:40|15375|15373.5|15375|15373.5|15375|15373.5|15373.7|15372.2|129
1651574810000|2022-05-03 10:46:50|15375.6|15374.1|15375|15373.5|15375.6|15374.1|15375|15373.5|264
1651574820000|2022-05-03 10:47:00|15373.7|15372.2|15376|15374.5|15376|15374.5|15373.7|15372.2|116
1651574830000|2022-05-03 10:47:10|15377|15375.5|15377|15375.5|15378|15376.5|15377|15375.5|105
1651574840000|2022-05-03 10:47:20|15377.7|15375.2|15378|15376.5|15378|15376.5|15377|15375.2|350
1651574850000|2022-05-03 10:47:30|15377|15375.5|15377|15375.5|15378|15376.5|15377|15375.5|82
1651574860000|2022-05-03 10:47:40|15376|15374.5|15377|15375.5|15377.3|15375.5|15376|15374.5|25
1651574870000|2022-05-03 10:47:50|15378|15376.5|15377|15375.5|15378|15376.5|15376|15374.5|76
1651574880000|2022-05-03 10:48:00|15378|15376.5|15378|15376.5|15378|15376.5|15378|15376.5|6
1651574890000|2022-05-03 10:48:10|15377|15375.5|15379|15377.5|15379|15377.5|15377|15375.5|161
1651574900000|2022-05-03 10:48:20|15378|15376.5|15378|15376.5|15378|15376.5|15378|15376.5|72
1651574910000|2022-05-03 10:48:30|15379|15377.5|15379|15377.5|15379|15377.5|15379|15377.5|53
1651574920000|2022-05-03 10:48:40|15380.3|15378.8|15379|15377.5|15380.3|15378.8|15379|15377.5|299
1651574930000|2022-05-03 10:48:50||15376.5||15377.5||15377.5||15376.5|60
1651574940000|2022-05-03 10:49:00|15378|15376.5|15378|15376.5|15379.3|15377.5|15378|15376.5|161
1651574950000|2022-05-03 10:49:10|15377|15375.5|15379|15377.5|15379|15377.5|15377|15375.5|146
1651574960000|2022-05-03 10:49:20||15376.5||15377.5||15377.5||15376.5|9
1651574970000|2022-05-03 10:49:30|15377|15375.5|15376|15374.5|15377|15375.5|15376|15374.5|70
1651574980000|2022-05-03 10:49:40|15376.7|15374.2|15377|15375.5|15377|15375.5|15376.7|15374.2|32
1651574990000|2022-05-03 10:49:50|15377.6|15376.1|15376|15374.5|15378|15376.5|15376|15374.5|93
1651575000000|2022-05-03 10:50:00|15377|15375.5|15378|15376.5|15378.3|15376.5|15377|15375.5|64
1651575010000|2022-05-03 10:50:10|15377|15375.5|15378|15376.5|15378|15376.5|15377|15375.5|112
1651575020000|2022-05-03 10:50:20|15379|15377.5|15378|15376.5|15379|15377.5|15378|15376.5|71
1651575030000|2022-05-03 10:50:30|||||||||6
1651575040000|2022-05-03 10:50:40|||||||||15
1651575050000|2022-05-03 10:50:50|15378.6|15377.1|15378|15376.5|15379|15377.5|15378|15376.5|135
1651575060000|2022-05-03 10:51:00|||||||||67
1651575070000|2022-05-03 10:51:10|15378.6|15377.1|15379|15377.5|15379|15377.5|15378.6|15376.5|50
1651575080000|2022-05-03 10:51:20|15378|15376.5|15378|15376.5|15379|15377.5|15378|15376.5|62
1651575090000|2022-05-03 10:51:30|15379|15377.5|15380.3|15378.8|15380.3|15378.8|15379|15377.5|50
1651575100000|2022-05-03 10:51:40|15381.3|15379.8|15383.3|15381.8|15383.5|15382|15381.3|15379.8|442
1651575110000|2022-05-03 10:51:50|15384.3|15382.8|15383.3|15381.8|15384.3|15382.8|15383.3|15381.8|101
1651575120000|2022-05-03 10:52:00|15382.3|15380.8|15383.3|15381.8|15384.6|15382.8|15382.3|15380.8|189
1651575130000|2022-05-03 10:52:10|15382.3|15380.8|15383.3|15381.8|15383.3|15381.8|15381.3|15379.8|40
1651575140000|2022-05-03 10:52:20|15383|15380.8|15384.3|15382.8|15384.3|15382.8|15383|15380.8|148
1651575150000|2022-05-03 10:52:30|15383.3|15381.8|15385.3|15383.8|15385.3|15383.8|15382.3|15380.8|85
1651575160000|2022-05-03 10:52:40|15386.3|15384.8|15384.3|15382.8|15386.3|15384.8|15383.3|15381.8|470
1651575170000|2022-05-03 10:52:50|15385.3|15383.8|15387.3|15385.8|15388.3|15386.8|15385.3|15383.8|97
1651575180000|2022-05-03 10:53:00|15386.9|15385.4|15386.3|15384.8|15387.3|15385.5|15386.3|15384.5|84
1651575190000|2022-05-03 10:53:10|15386.7|15385.2|15387.3|15385.8|15388.3|15386.8|15386.7|15385.2|192
1651575200000|2022-05-03 10:53:20|15388.3|15386.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|57
1651575210000|2022-05-03 10:53:30|15388.3|15386.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|316
1651575220000|2022-05-03 10:53:40|||||||||54
1651575230000|2022-05-03 10:53:50|15386.3|15384.8|15385.3|15383.8|15386.3|15384.8|15385.3|15383.8|130
1651575240000|2022-05-03 10:54:00|15386.3|15384.8|15386.3|15384.8|15387.3|15385.8|15386.3|15383.8|86
1651575250000|2022-05-03 10:54:10|15387.3|15385.8|15386.3|15384.8|15387.3|15385.8|15386.3|15384.8|45
1651575260000|2022-05-03 10:54:20|15387.3|15385.5|15386.3|15384.8|15387.3|15385.8|15386.3|15384.8|46
1651575270000|2022-05-03 10:54:30|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|15386.3|15384.8|157
1651575280000|2022-05-03 10:54:40|15386.3|15384.8|15387.3|15385.8|15387.3|15385.8|15386.3|15384.8|228
1651575290000|2022-05-03 10:54:50|15386.7|15385.2|15386.3|15384.8|15387.3|15385.8|15386.3|15384.8|155
1651575300000|2022-05-03 10:55:00|||||||||25
1651575310000|2022-05-03 10:55:10|15385.3|15383.8|15386.3|15384.8|15386.3|15384.8|15385.3|15383.8|76
1651575320000|2022-05-03 10:55:20|15386|15383.8|15385.3|15383.8|15386.3|15384.8|15385.3|15383.8|177
1651575330000|2022-05-03 10:55:30|15386.3|15384.1|15387.3|15385.8|15387.3|15385.8|15385.3|15383.8|184
1651575340000|2022-05-03 10:55:40|15387.6|15386.1|15389.3|15387.8|15389.3|15387.8|15387.3|15385.8|396
1651575350000|2022-05-03 10:55:50|15390.3|15388.8|15393.6|15392.1|15393.6|15392.1|15390.3|15388.8|237
1651575360000|2022-05-03 10:56:00|15393.9|15391.4|15392.6|15391.1|15393.9|15392.1|15389.3|15387.8|370
1651575370000|2022-05-03 10:56:10|15390.3|15388.8|15391.3|15389.8|15392.6|15391.1|15390.3|15388.8|263
1651575380000|2022-05-03 10:56:20|15391.2|15389.7|15390.3|15388.8|15391.6|15389.7|15389.3|15387.8|139
1651575390000|2022-05-03 10:56:30|15389.3|15387.8|15389.3|15387.8|15389.3|15387.8|15389.3|15387.8|39
1651575400000|2022-05-03 10:56:40|15389.9|15388.4|15391.6|15390.1|15392.6|15391.1|15389.9|15388.4|38
1651575410000|2022-05-03 10:56:50|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|12
1651575420000|2022-05-03 10:57:00|||||||||10
1651575430000|2022-05-03 10:57:10|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|6
1651575440000|2022-05-03 10:57:20|15392.6|15390.8|15390.3|15388.8|15392.6|15391.1|15390.3|15388.8|124
1651575450000|2022-05-03 10:57:30|15391.6|15390.1|15391.3|15389.8|15391.9|15390.1|15390.3|15388.8|242
1651575460000|2022-05-03 10:57:40|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|103
1651575470000|2022-05-03 10:57:50|15392.6|15391.1|15390.3|15388.8|15392.6|15391.1|15390.3|15388.8|67
1651575480000|2022-05-03 10:58:00|15389.9|15388.4|15386.3|15384.8|15389.9|15388.4|15386.3|15384.8|53
1651575490000|2022-05-03 10:58:10|15387.3|15385.8|15388.3|15386.8|15388.3|15386.8|15386.3|15384.8|83
1651575500000|2022-05-03 10:58:20|15387.3|15385.8|15387.3|15385.8|15387.6|15385.8|15386.3|15384.8|141
1651575510000|2022-05-03 10:58:30|15386.3|15384.8|15386.3|15384.8|15386.3|15384.8|15386.3|15384.8|27
1651575520000|2022-05-03 10:58:40|||||||||1
1651575530000|2022-05-03 10:58:50|15387.6|15385.1|15386.3|15384.8|15387.6|15385.8|15386.3|15384.8|18
1651575540000|2022-05-03 10:59:00|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|15386.3|15384.5|40
1651575550000|2022-05-03 10:59:10|15388.3|15386.8|15390.3|15388.8|15390.3|15388.8|15388.3|15386.8|50
1651575560000|2022-05-03 10:59:20|15389.6|15387.8|15389.3|15387.8|15389.6|15388.1|15389.3|15387.8|10
1651575570000|2022-05-03 10:59:30|15390.3|15388.8|15391.6|15390.1|15391.6|15390.1|15390.3|15388.8|122
1651575580000|2022-05-03 10:59:40|15391.3|15389.8|15390.3|15388.8|15391.6|15390.1|15390.3|15388.8|29
1651575590000|2022-05-03 10:59:50|||||||||136
1651575600000|2022-05-03 11:00:00|||||||||41
1651575610000|2022-05-03 11:00:10|15391.3|15389.8|15390.3|15388.8|15391.6|15390.1|15390.3|15388.8|84
1651575620000|2022-05-03 11:00:20|||||||||47
1651575630000|2022-05-03 11:00:30|||||||||1
1651575640000|2022-05-03 11:00:40|15389.9|15388.4|15389.3|15387.8|15390.3|15388.8|15389.3|15387.8|137
1651575650000|2022-05-03 11:00:50|15388.3|15386.8|15388.3|15386.8|15389.3|15387.8|15388.3|15386.5|188
1651575660000|2022-05-03 11:01:00|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|38
1651575670000|2022-05-03 11:01:10|15388.3|15386.8|15389.3|15387.8|15389.3|15387.8|15388.3|15386.8|111
1651575680000|2022-05-03 11:01:20|15390|15387.5|15390.3|15388.8|15390.3|15388.8|15390|15387.5|30
1651575690000|2022-05-03 11:01:30|15391|15389.5|15391.6|15389.1|15391.6|15390.1|15390.3|15388.8|67
1651575700000|2022-05-03 11:01:40|15391.3|15388.8|15391.6|15390.1|15391.6|15390.1|15391.3|15388.8|30
1651575710000|2022-05-03 11:01:50|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|53
1651575720000|2022-05-03 11:02:00|15393.6|15391.4|15392.6|15391.1|15393.6|15391.4|15392.6|15391.1|47
1651575730000|2022-05-03 11:02:10|15392.3|15390.8|15392.6|15391.1|15392.6|15391.1|15392.3|15390.8|108
1651575740000|2022-05-03 11:02:20|15393|15391.5|15393.6|15392.1|15393.9|15392.1|15392.6|15390.8|122
1651575750000|2022-05-03 11:02:30|15392.6|15391.1|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|157
1651575760000|2022-05-03 11:02:40|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|178
1651575770000|2022-05-03 11:02:50|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15391.6|15390.1|72
1651575780000|2022-05-03 11:03:00|15393.9|15392.4|15394.9|15393.4|15394.9|15393.4|15393.6|15392.1|58
1651575790000|2022-05-03 11:03:10|15394.6|15392.1|15394.9|15392.4|15394.9|15393.4|15393.6|15392.1|115
1651575800000|2022-05-03 11:03:20|15394.6|15392.1|15393.6|15392.1|15394.9|15393.4|15393.6|15392.1|79
1651575810000|2022-05-03 11:03:30|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|146
1651575820000|2022-05-03 11:03:40|||||||||14
1651575830000|2022-05-03 11:03:50|15392.6|15391.1|15393.6|15392.1|15393.6|15392.1|15392.6|15391.1|24
1651575840000|2022-05-03 11:04:00|15393.3|15391.8|15390.3|15388.8|15393.3|15391.8|15390.3|15388.8|61
1651575850000|2022-05-03 11:04:10|15389.7|15388.2|15389.3|15387.8|15390.3|15388.2|15389.3|15387.8|30
1651575860000|2022-05-03 11:04:20|15390.3|15388.8|15389.3|15387.8|15390.3|15388.8|15389.3|15387.8|310
1651575870000|2022-05-03 11:04:30|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|48
1651575880000|2022-05-03 11:04:40|15388.6|15386.1|15388.3|15386.8|15388.6|15386.8|15388.3|15386.1|53
1651575890000|2022-05-03 11:04:50|15387.3|15385.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|256
1651575900000|2022-05-03 11:05:00|15388.3|15386.8|15386.3|15384.8|15388.3|15386.8|15386.3|15384.8|74
1651575910000|2022-05-03 11:05:10|15385.3|15383.8|15387.3|15385.8|15388.6|15386.1|15385.3|15383.8|379
1651575920000|2022-05-03 11:05:20|15386.3|15384.8|15387.3|15385.8|15388.3|15385.8|15386.3|15384.8|27
1651575930000|2022-05-03 11:05:30|15388.3|15386.8|15391.6|15390.1|15391.6|15390.1|15388.3|15386.8|83
1651575940000|2022-05-03 11:05:40|15392|15390.5|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|43
1651575950000|2022-05-03 11:05:50|15392.6|15391.1|15392.6|15390.1|15392.6|15391.1|15391.6|15390.1|148
1651575960000|2022-05-03 11:06:00|15391.6|15391.1|15393.6|15392.1|15393.6|15392.1|15391.6|15391.1|52
1651575970000|2022-05-03 11:06:10|15394.6|15393.1|15393.6|15392.1|15394.6|15393.1|15393.6|15391.8|131
1651575980000|2022-05-03 11:06:20|15394.6|15393.1|15393.6|15392.1|15394.9|15393.4|15393.6|15392.1|52
1651575990000|2022-05-03 11:06:30|15394.6|15393.1|15394.6|15393.1|15394.9|15393.4|15393.6|15392.1|32
1651576000000|2022-05-03 11:06:40|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|40
1651576010000|2022-05-03 11:06:50|15395.3|15392.8|15395.9|15394.4|15395.9|15394.4|15393.6|15392.1|48
1651576020000|2022-05-03 11:07:00|15395.6|15393.1|15395.9|15394.4|15395.9|15394.4|15394.9|15393.1|204
1651576030000|2022-05-03 11:07:10|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|181
1651576040000|2022-05-03 11:07:20|15393.9|15392.4|15393.6|15392.1|15393.9|15392.4|15393.6|15392.1|155
1651576050000|2022-05-03 11:07:30|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|15394.9|15393.4|47
1651576060000|2022-05-03 11:07:40|15395.3|15392.8|15394.6|15392.1|15395.3|15392.8|15393.6|15392.1|24
1651576070000|2022-05-03 11:07:50|15394.9|15393.1|15393.6|15392.1|15394.9|15393.4|15393.6|15392.1|26
1651576090000|2022-05-03 11:08:10|15392.3|15390.8|15391.6|15390.1|15392.3|15390.8|15391.6|15390.1|284
1651576100000|2022-05-03 11:08:20|15392.9|15390.4|15393.6|15392.1|15393.6|15392.1|15391.6|15390.1|71
1651576110000|2022-05-03 11:08:30|15393.9|15392.4|15393.6|15392.1|15393.9|15392.4|15392.6|15391.1|186
1651576120000|2022-05-03 11:08:40|15393.9|15391.4|15390.3|15388.8|15393.9|15391.4|15390.3|15388.8|369
1651576130000|2022-05-03 11:08:50|15391.6|15389.1|15392.6|15390.1|15392.6|15390.1|15391.3|15389.1|37
1651576140000|2022-05-03 11:09:00|15391.9|15390.4|15391.6|15390.1|15391.9|15390.4|15390.3|15388.8|19
1651576150000|2022-05-03 11:09:10|15392.3|15390.8|15392.6|15390.1|15392.6|15391.1|15391.6|15390.1|44
1651576160000|2022-05-03 11:09:20|15391.6|15391.1|15392.6|15391.1|15393|15391.5|15391.6|15391.1|41
1651576170000|2022-05-03 11:09:30|||||||||12
1651576180000|2022-05-03 11:09:40|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|19
1651576190000|2022-05-03 11:09:50|15391.3|15389.8|15390.3|15388.8|15391.3|15389.8|15390.3|15388.8|63
1651576200000|2022-05-03 11:10:00|15389.7|15388.2|15389.3|15387.8|15390.3|15388.8|15389.3|15387.8|176
1651576210000|2022-05-03 11:10:10|15388.6|15387.1|15388.3|15386.8|15389.3|15387.8|15388.3|15386.8|197
1651576220000|2022-05-03 11:10:20|15389.3|15387.5|15389.3|15387.8|15389.3|15387.8|15389|15387.5|177
1651576230000|2022-05-03 11:10:30|15390.3|15388.8|15389.3|15387.8|15390.3|15388.8|15389.3|15387.8|232
1651576240000|2022-05-03 11:10:40|15390.3|15388.8|15391.6|15390.1|15391.6|15390.1|15390.3|15388.8|258
1651576250000|2022-05-03 11:10:50|15390.3|15388.8|15391.6|15390.1|15391.6|15390.1|15390.3|15388.8|42
1651576260000|2022-05-03 11:11:00|15391.3|15389.8|15390.3|15388.8|15391.3|15389.8|15390.3|15388.8|35
1651576270000|2022-05-03 11:11:10|15390|15388.5|15389.3|15387.8|15390|15388.5|15389.3|15387.8|12
1651576280000|2022-05-03 11:11:20|15390.3|15388.8|15389.3|15387.8|15390.3|15388.8|15389.3|15387.8|53
1651576290000|2022-05-03 11:11:30|15390.3|15388.8|15390.3|15388.8|15390.3|15388.8|15390.3|15388.8|27
1651576300000|2022-05-03 11:11:40|15389.3|15387.8|15389.3|15387.8|15389.3|15387.8|15389.3|15387.8|1
1651576310000|2022-05-03 11:11:50|15388.9|15387.4|15389.3|15387.8|15389.3|15387.8|15388.3|15386.8|23
1651576320000|2022-05-03 11:12:00|15389.9|15388.4|15390.3|15387.8|15390.3|15388.8|15389.3|15387.6|37
1651576330000|2022-05-03 11:12:10|15389.3|15387.5|15392.6|15391.1|15392.6|15391.1|15389.3|15387.5|24
1651576340000|2022-05-03 11:12:20|15393.6|15392.1|15391.6|15390.1|15393.6|15392.1|15391.6|15390.1|155
1651576350000|2022-05-03 11:12:30|15392.6|15391.1|15391.6|15390.1|15392.6|15391.1|15391.6|15390.1|174
1651576360000|2022-05-03 11:12:40|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|29
1651576370000|2022-05-03 11:12:50|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15392.6|15390.8|43
1651576380000|2022-05-03 11:13:00|15393|15391.5|15392.6|15391.1|15393|15391.5|15392.6|15391.1|10
1651576390000|2022-05-03 11:13:10|15391.6|15390.1|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|53
1651576400000|2022-05-03 11:13:20|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|15391.6|15390.1|13
1651576410000|2022-05-03 11:13:30|15390.9|15389.1|15390.3|15388.8|15391.6|15390.1|15390.3|15388.8|62
1651576420000|2022-05-03 11:13:40|15391.6|15390.1|15390.3|15388.8|15391.6|15390.1|15390.3|15388.8|263
1651576430000|2022-05-03 11:13:50|15391|15388.5|15390.3|15388.8|15391|15389.1|15390.3|15388.5|138
1651576440000|2022-05-03 11:14:00|15391.6|15390.1|15394.6|15392.1|15394.9|15393.4|15390.3|15388.8|224
1651576450000|2022-05-03 11:14:10|15394.9|15392.4|15393.6|15392.1|15394.9|15393.1|15393.6|15392.1|117
1651576460000|2022-05-03 11:14:20|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|20
1651576470000|2022-05-03 11:14:30|||||||||3
1651576480000|2022-05-03 11:14:40|15391.6|15390.1|15394.9|15393.4|15394.9|15393.4|15391.6|15390.1|404
1651576490000|2022-05-03 11:14:50|15393.9|15392.4|15393.6|15392.1|15393.9|15392.4|15392.6|15391.1|502
1651576500000|2022-05-03 11:15:00|||||||||5
1651576510000|2022-05-03 11:15:10|15394|15392.5|15395|15393.5|15395|15393.5|15394|15392.5|27
1651576520000|2022-05-03 11:15:20|15393.6|15392.1|15395|15393.5|15395|15393.5|15393.6|15392.1|119
1651576540000|2022-05-03 11:15:40|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15392.6|15391.1|100
1651576550000|2022-05-03 11:15:50|15393.6|15392.1|15392.6|15391.1|15393.6|15392.1|15392.6|15391.1|75
1651576560000|2022-05-03 11:16:00|15393.6|15392.1|15393.6|15392.1|15395|15393.5|15392.6|15391.1|109
1651576570000|2022-05-03 11:16:10|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|63
1651576580000|2022-05-03 11:16:20|15392.3|15390.8|15391.6|15390.1|15392.3|15390.8|15391.6|15390.1|63
1651576590000|2022-05-03 11:16:30|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|163
1651576600000|2022-05-03 11:16:40|||||||||5
1651576610000|2022-05-03 11:16:50|15391.6|15390.1|15392.6|15391.1|15392.6|15391.1|15391.6|15390.1|93
1651576620000|2022-05-03 11:17:00|||||||||21
1651576630000|2022-05-03 11:17:10|||||||||29
1651576640000|2022-05-03 11:17:20|15391.6|15390.1|15390.3|15388.8|15392.6|15391.1|15390.3|15388.8|171
1651576650000|2022-05-03 11:17:30|15389.3|15387.8|15389.3|15387.8|15389.3|15387.8|15389.3|15387.8|167
1651576660000|2022-05-03 11:17:40|15390.3|15388.8|15390.3|15388.8|15390.3|15388.8|15389.3|15387.8|70
1651576670000|2022-05-03 11:17:50|15389.7|15388.2|15389.3|15387.8|15389.7|15388.2|15389.3|15387.8|18
1651576680000|2022-05-03 11:18:00|15390.3|15388.8|15390.3|15388.8|15392|15390.1|15390.3|15388.5|144
1651576690000|2022-05-03 11:18:10|||||||||15
1651576700000|2022-05-03 11:18:20|15389.3|15387.8|15391.6|15390.1|15391.6|15390.1|15389.3|15387.8|252
1651576710000|2022-05-03 11:18:30|||||||||5
1651576720000|2022-05-03 11:18:40|||||||||281
1651576730000|2022-05-03 11:18:50|15391|15389.5|15389.3|15387.8|15391|15389.5|15389.3|15387.8|328
1651576740000|2022-05-03 11:19:00|15389|15387.5|15389.3|15387.8|15389.3|15387.8|15389|15387.5|127
1651576750000|2022-05-03 11:19:10|15389|15387.5|15388.3|15386.8|15389.6|15387.8|15388.3|15386.8|276
1651576760000|2022-05-03 11:19:20|15389.3|15387.1|15388.3|15386.8|15389.3|15387.8|15388.3|15386.5|158
1651576770000|2022-05-03 11:19:30|15389.3|15387.8|15389.3|15386.8|15389.3|15387.8|15387.3|15385.8|65
1651576780000|2022-05-03 11:19:40|15388.6|15387.1|15387.3|15385.8|15389.3|15387.1|15387.3|15385.8|258
1651576790000|2022-05-03 11:19:50|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|337
1651576800000|2022-05-03 11:20:00|15388.7|15387.2|15389.3|15387.8|15389.3|15387.8|15388.7|15387.2|6
1651576810000|2022-05-03 11:20:10|15390.3|15388.8|15389.3|15387.8|15390.3|15388.8|15389.3|15387.8|58
1651576820000|2022-05-03 11:20:20|||||||||245
1651576830000|2022-05-03 11:20:30|||||||||774
1651576840000|2022-05-03 11:20:40|||||||||7
1651576850000|2022-05-03 11:20:50|15388.3|15386.8|15389.3|15387.8|15389.3|15387.8|15388.3|15386.8|199
1651576860000|2022-05-03 11:21:00|15388.7|15387.2|15389.3|15387.8|15389.3|15387.8|15388.3|15386.8|87
1651576870000|2022-05-03 11:21:10|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|160
1651576880000|2022-05-03 11:21:20|15387.3|15385.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|111
1651576890000|2022-05-03 11:21:30|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|126
1651576900000|2022-05-03 11:21:40|15388|15386.5|15386.3|15384.8|15388|15386.5|15386.3|15384.8|378
1651576910000|2022-05-03 11:21:50|15385.3|15383.8|15386.3|15384.8|15387.6|15385.8|15385.3|15383.8|502
1651576920000|2022-05-03 11:22:00|15387.3|15385.8|15388.3|15386.8|15388.3|15386.8|15387.3|15385.8|69
1651576930000|2022-05-03 11:22:10|15387.3|15385.8|15388.3|15386.8|15388.3|15386.8|15387.3|15385.5|9
1651576940000|2022-05-03 11:22:20|||||||||134
1651576950000|2022-05-03 11:22:30|15387.7|15386.2|15387.3|15385.8|15388.6|15386.8|15387.3|15385.8|31
1651576960000|2022-05-03 11:22:40|15386.7|15385.2|15386.3|15384.8|15386.7|15385.2|15386.3|15384.8|96
1651576970000|2022-05-03 11:22:50|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|219
1651576980000|2022-05-03 11:23:00|15388.3|15386.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|266
1651576990000|2022-05-03 11:23:10|15387.7|15386.2|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|67
1651577000000|2022-05-03 11:23:20|15388.3|15386.8|15390.3|15388.8|15390.3|15388.8|15388|15386.5|790
1651577010000|2022-05-03 11:23:30|||||||||360
1651577020000|2022-05-03 11:23:40|15391.3|15389.8|15392.6|15391.1|15393.6|15392.1|15391.3|15389.8|670
1651577030000|2022-05-03 11:23:50|15393.6|15392.1|15393.6|15392.1|15395|15393.5|15392.6|15391.1|162
1651577040000|2022-05-03 11:24:00|15394|15392.5|15393.6|15392.1|15394.6|15392.5|15393.6|15392.1|169
1651577050000|2022-05-03 11:24:10|15392.6|15391.1|15393.6|15392.1|15395|15392.5|15392.6|15391.1|281
1651577060000|2022-05-03 11:24:20|15393.3|15391.8|15395|15393.5|15395|15393.5|15393.3|15391.1|58
1651577070000|2022-05-03 11:24:30|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|15393.6|15392.1|361
1651577080000|2022-05-03 11:24:40|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|15392.6|15391.1|68
1651577090000|2022-05-03 11:24:50|15392|15390.1|15390.3|15388.8|15392|15390.5|15390.3|15388.8|115
1651577100000|2022-05-03 11:25:00|||||||||12
1651577110000|2022-05-03 11:25:10|15391.3|15389.8|15390.3|15388.8|15391.6|15390.1|15390.3|15388.8|20
1651577120000|2022-05-03 11:25:20|15390.6|15388.1|15390.3|15388.8|15390.6|15388.8|15389.3|15387.8|80
1651577130000|2022-05-03 11:25:30|15389.6|15387.8|15389.3|15387.8|15389.6|15388.1|15389.3|15387.8|30
1651577140000|2022-05-03 11:25:40|15388.3|15386.8|15386.3|15384.8|15388.3|15386.8|15386.3|15384.8|50
1651577150000|2022-05-03 11:25:50|15387|15384.5|15387.3|15385.8|15387.3|15385.8|15386.3|15384.5|294
1651577160000|2022-05-03 11:26:00|15386.6|15384.8|15386.3|15384.8|15386.6|15385.1|15386.3|15384.8|38
1651577170000|2022-05-03 11:26:10|15385.3|15383.8|15386.3|15384.8|15386.3|15384.8|15385.3|15383.8|225
1651577180000|2022-05-03 11:26:20|15385.3|15383.8|15384.3|15382.8|15385.6|15384.1|15384.3|15382.8|346
1651577190000|2022-05-03 11:26:30|15385.3|15383.8|15386.3|15384.8|15386.3|15384.8|15384.3|15382.8|262
1651577200000|2022-05-03 11:26:40|15387|15385.5|15387.3|15384.8|15387.3|15385.5|15387|15384.8|12
1651577210000|2022-05-03 11:26:50|15386.6|15385.1|15386.3|15384.8|15387.3|15385.8|15386.3|15384.8|31
1651577220000|2022-05-03 11:27:00|15385.3|15383.8|15386.3|15384.8|15386.3|15384.8|15385.3|15383.8|109
1651577230000|2022-05-03 11:27:10|15387.3|15385.8|15386.3|15384.8|15387.3|15385.8|15386.3|15384.8|38
1651577240000|2022-05-03 11:27:20|15387.3|15385.8|15386.3|15384.8|15387.6|15385.8|15386.3|15384.8|18
1651577250000|2022-05-03 11:27:30|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|15386.3|15384.8|29
1651577260000|2022-05-03 11:27:40|15387|15384.5|15385.3|15383.8|15387|15384.8|15385.3|15383.8|36
1651577270000|2022-05-03 11:27:50|15386.3|15384.8|15387.3|15385.8|15387.3|15385.8|15386.3|15384.8|47
1651577280000|2022-05-03 11:28:00|||||||||19
1651577290000|2022-05-03 11:28:10|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|15387.3|15385.8|7
1651577300000|2022-05-03 11:28:20|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|75
1651577310000|2022-05-03 11:28:30|15387|15385.5|15387.3|15385.8|15387.3|15385.8|15387|15385.5|60
1651577320000|2022-05-03 11:28:40|15386.3|15384.8|15385.3|15383.8|15386.3|15384.8|15385.3|15383.8|23
1651577330000|2022-05-03 11:28:50|15385.6|15384.1|15384.3|15382.8|15386.3|15384.8|15384.3|15382.8|64
1651577340000|2022-05-03 11:29:00|15385.3|15383.8|15385.3|15383.8|15385.3|15383.8|15385.3|15383.8|36
1651577350000|2022-05-03 11:29:10|15386.3|15384.8|15386.3|15383.8|15386.3|15384.8|15385.3|15383.8|10
1651577360000|2022-05-03 11:29:20|15385.3|15384.8|15386.3|15384.8|15387.3|15385.8|15385.3|15384.8|199
1651577370000|2022-05-03 11:29:30|||||||||11
1651577380000|2022-05-03 11:29:40|15385.7|15384.2|15385.3|15383.8|15385.7|15384.2|15384.3|15382.8|26
1651577390000|2022-05-03 11:29:50|||||||||37
1651577400000|2022-05-03 11:30:00|15386.3|15384.8|15386.3|15384.8|15386.3|15384.8|15386.3|15384.8|6
1651577410000|2022-05-03 11:30:10|15385.3|15383.8|15385.3|15383.8|15385.3|15383.8|15385.3|15383.8|34
1651577420000|2022-05-03 11:30:20|15386.3|15384.8|15385.3|15383.8|15386.3|15384.8|15385.3|15383.8|28
1651577430000|2022-05-03 11:30:30|15386|15383.5|15385.3|15383.8|15386.3|15384.8|15385.3|15383.5|116
1651577440000|2022-05-03 11:30:40|15386.3|15384.8|15386.3|15384.8|15386.3|15384.8|15385.3|15383.8|144
1651577450000|2022-05-03 11:30:50|15387.3|15385.8|15387.3|15385.8|15387.3|15385.8|15386.3|15384.5|32
1651577460000|2022-05-03 11:31:00|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|29
1651577470000|2022-05-03 11:31:10|15387.3|15385.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|29
1651577480000|2022-05-03 11:31:20|15388.3|15386.8|15387.3|15385.8|15388.3|15386.8|15387.3|15385.8|19
1651577490000|2022-05-03 11:31:30|||||||||3
1651577500000|2022-05-03 11:31:40|15386.3|15384.8|15386.3|15384.8|15386.3|15384.8|15386.3|15384.8|16
1651577510000|2022-05-03 11:31:50|15385.3|15383.8|15382.3|15380.8|15385.3|15383.8|15381.3|15379.8|164
1651577520000|2022-05-03 11:32:00|15383|15381.5|15382.3|15380.8|15383.3|15381.8|15382.3|15380.8|215
1651577530000|2022-05-03 11:32:10|15382.7|15381.2|15382.3|15379.8|15383.3|15381.8|15382.3|15379.8|372
1651577540000|2022-05-03 11:32:20|15383.3|15380.8|15382.3|15380.8|15383.3|15381.8|15382.3|15380.8|77
1651577550000|2022-05-03 11:32:30|15383|15381.5|15383|15380.5|15383.7|15381.8|15382.3|15380.5|210
1651577560000|2022-05-03 11:32:40|15382.7|15381.2|15381.3|15379.8|15383.3|15381.2|15381.3|15379.8|22
1651577570000|2022-05-03 11:32:50|15380.3|15378.8|15381.3|15379.8|15381.3|15379.8|15380.3|15378.8|169
1651577580000|2022-05-03 11:33:00|15382.3|15380.8|15382.3|15380.8|15382.3|15380.8|15381.3|15379.8|68
1651577590000|2022-05-03 11:33:10|15382.7|15381.2|15382.3|15380.8|15383.3|15381.8|15382.3|15380.8|73
1651577600000|2022-05-03 11:33:20|15381.7|15379.8|15382.3|15380.8|15382.3|15380.8|15381.3|15379.8|33
1651577610000|2022-05-03 11:33:30|15381.3|15379.8|15382.3|15380.8|15382.7|15380.8|15381.3|15379.5|202
1651577620000|2022-05-03 11:33:40|15383.3|15381.8|15383.3|15381.8|15383.7|15381.8|15382.3|15380.8|48
1651577630000|2022-05-03 11:33:50|15384.7|15382.2|15383.3|15381.8|15384.7|15382.2|15383.3|15381.8|99
1651577640000|2022-05-03 11:34:00|15384.3|15382.8|15384.3|15382.8|15384.3|15382.8|15384.3|15382.8|33
1651577650000|2022-05-03 11:34:10|15383.3|15381.8|15383.3|15381.8|15384.3|15382.8|15383.3|15381.8|35
1651577660000|2022-05-03 11:34:20|15384.3|15382.8|15384.3|15382.8|15384.3|15382.8|15384.3|15382.8|58
1651577670000|2022-05-03 11:34:30|15384.7|15383.2|15385.3|15383.8|15385.3|15383.8|15384.7|15383.2|45
1651577680000|2022-05-03 11:34:40|15386|15384.5|15387.3|15385.8|15388.3|15386.8|15385.3|15383.8|373
1651577690000|2022-05-03 11:34:50|||||||||1
1651577700000|2022-05-03 11:35:00|15386.3|15384.8|15386.3|15384.8|15387.3|15385.8|15386.3|15384.8|7
1651577710000|2022-05-03 11:35:10|15387.7|15385.2|15387.3|15385.8|15387.7|15385.8|15387.3|15384.8|11
1651577720000|2022-05-03 11:35:20|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|15388.3|15386.8|61
1651577730000|2022-05-03 11:35:30|15387.3|15385.8|15388.3|15386.8|15388.3|15386.8|15387.3|15385.8|126
1651577740000|2022-05-03 11:35:40|15389.3|15387.8|15388.3|15386.8|15389.3|15387.8|15388.3|15386.8|75
1651577750000|2022-05-03 11:35:50|15389.3|15387.8|15389.3|15387.8|15390.3|15388.8|15389.3|15387.5|86
1651577760000|2022-05-03 11:36:00|15390.3|15388.8|15389.3|15387.8|15390.3|15388.8|15389.3|15387.8|72
1651577780000|2022-05-03 11:36:20|||||||||1
1651577790000|2022-05-03 11:36:30|15389|15387.5|15388.3|15386.8|15389|15387.5|15388.3|15386.8|71
1651577800000|2022-05-03 11:36:40|||||||||15
1651577810000|2022-05-03 11:36:50|15389.3|15387.8|15389.3|15387.8|15389.3|15387.8|15388.3|15386.8|35
1651577820000|2022-05-03 11:37:00|15389.7|15388.2|15389.3|15387.8|15389.7|15388.2|15389.3|15387.8|24
1651577830000|2022-05-03 11:37:10|15390|15388.5|15390.3|15388.8|15390.3|15388.8|15390|15388.5|43
1651577840000|2022-05-03 11:37:20|15389.3|15387.8|15390.3|15388.8|15390.3|15388.8|15389.3|15387.8|71
1651577850000|2022-05-03 11:37:30|15389.3|15387.8|15390.3|15388.8|15390.3|15388.8|15389.3|15387.8|50
1651577860000|2022-05-03 11:37:40|15391.7|15390.2|15391.7|15390.2|15392.7|15390.2|15390.7|15389.2|156
1651577870000|2022-05-03 11:37:50|15392|15390.5|15391.7|15390.2|15392.7|15391.2|15391.7|15390.2|124
1651577880000|2022-05-03 11:38:00|15392.7|15391.2|15391.7|15390.2|15392.7|15391.2|15391.7|15390.2|105
1651577890000|2022-05-03 11:38:10|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|710
1651577900000|2022-05-03 11:38:20|15392|15390.5|15392.7|15391.2|15392.7|15391.2|15391.7|15390.2|139
1651577910000|2022-05-03 11:38:30|15393|15391.5|15392.7|15391.2|15393|15391.5|15392.7|15391.2|100
1651577920000|2022-05-03 11:38:40|15393.7|15392.2|15393.7|15392.2|15393.7|15392.2|15393.7|15392.2|117
1651577930000|2022-05-03 11:38:50|15392.7|15391.2|15392.7|15391.2|15393.7|15392.2|15392.7|15391.2|32
1651577940000|2022-05-03 11:39:00|15393.7|15392.2|15393.7|15392.2|15393.7|15392.2|15393.7|15392.2|80
1651577950000|2022-05-03 11:39:10|15393.3|15391.8|15391.7|15390.2|15393.3|15391.8|15391.7|15390.2|49
1651577960000|2022-05-03 11:39:20|15392.3|15389.8|15392.7|15391.2|15392.7|15391.2|15391.7|15389.8|206
1651577970000|2022-05-03 11:39:30|15391.7|15390.2|15391.7|15390.2|15391.7|15390.2|15391.7|15390.2|25
1651577980000|2022-05-03 11:39:40|15392.7|15390.8|15392.7|15391.2|15393.7|15392.2|15392.3|15390.8|167
1651577990000|2022-05-03 11:39:50|15393.7|15392.2|15392.7|15391.2|15393.7|15392.2|15392.7|15391.2|42
1651578000000|2022-05-03 11:40:00|15393|15391.5|15393.7|15392.2|15393.7|15392.2|15393|15391.5|75
1651578010000|2022-05-03 11:40:10|||||||||30
1651578020000|2022-05-03 11:40:20|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|56
1651578030000|2022-05-03 11:40:30|15391.7|15390.2|15391.7|15390.2|15391.7|15390.2|15391.3|15389.8|66
1651578040000|2022-05-03 11:40:40|||||||||10
1651578050000|2022-05-03 11:40:50|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|1
1651578060000|2022-05-03 11:41:00|15393.7|15392.2|15392.7|15391.2|15393.7|15392.2|15391.7|15389.8|92
1651578070000|2022-05-03 11:41:10|||||||||10
1651578080000|2022-05-03 11:41:20|15393.7|15392.2|15392.7|15391.2|15393.7|15392.2|15392.7|15391.2|16
1651578090000|2022-05-03 11:41:30|15393.7|15391.5|15392.7|15391.2|15393.7|15391.5|15392.7|15391.2|6
1651578100000|2022-05-03 11:41:40|15392.3|15390.8|15392.7|15390.2|15392.7|15391.2|15391.7|15390.2|146
1651578110000|2022-05-03 11:41:50|15392.3|15391.2|15391.7|15390.2|15392.3|15391.2|15391.7|15390.2|103
1651578120000|2022-05-03 11:42:00|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|15392.7|15391.2|18
1651578130000|2022-05-03 11:42:10|15391.7|15390.2|15391.3|15388.8|15391.7|15390.2|15391|15388.8|49
1651578140000|2022-05-03 11:42:20|15391.7|15390.2|15391.7|15390.2|15391.7|15390.2|15390.3|15388.8|44
1651578150000|2022-05-03 11:42:30|15391|15389.5|15391.7|15390.2|15391.7|15390.2|15391|15389.5|25
1651578160000|2022-05-03 11:42:40|15390.3|15388.8|15390.3|15388.8|15391.7|15390.2|15390.3|15388.5|20
1651578170000|2022-05-03 11:42:50|||||||||1
1651578180000|2022-05-03 11:43:00|15391|15388.5|15390.3|15388.8|15391.7|15389.5|15390.3|15388.5|19
1651578190000|2022-05-03 11:43:10|15391.7|15389.2|15390.3|15388.8|15391.7|15389.5|15390.3|15388.8|5
1651578200000|2022-05-03 11:43:20|15391.3|15389.2|15391.3|15389.8|15391.7|15390.2|15391.3|15389.2|26
1651578210000|2022-05-03 11:43:30|15390.3|15388.8|15391.3|15389.8|15391.3|15389.8|15390.3|15388.8|57
1651578220000|2022-05-03 11:43:40|15392.3|15390.3|15394.7|15393.2|15395|15393.5|15391.3|15389.8|147
1651578230000|2022-05-03 11:43:50|15395|15393.5|15395|15393.5|15396|15394.5|15395|15393.5|151
1651578240000|2022-05-03 11:44:00|||||||||30
1651578250000|2022-05-03 11:44:10|15395.7|15394.2|15395|15393.5|15395.7|15394.2|15395|15393.5|105
1651578260000|2022-05-03 11:44:20|15394.7|15393.2|15393.7|15392.2|15394.7|15393.2|15393.7|15392.2|26
1651578270000|2022-05-03 11:44:30|15395|15393.5|15395|15393.5|15396|15393.8|15395|15393.2|58
1651578280000|2022-05-03 11:44:40|15396|15393.2|15396|15394.5|15396|15394.5|15395|15393.2|78
1651578290000|2022-05-03 11:44:50|||||||||2
1651578300000|2022-05-03 11:45:00|15395.6|15394.1|15395|15393.5|15396|15394.5|15393.7|15392.2|117
1651578310000|2022-05-03 11:45:10|15393.7|15392.2|15393.7|15392.2|15395|15393.5|15393.7|15392.2|37
1651578320000|2022-05-03 11:45:20|||||||||32
1651578330000|2022-05-03 11:45:30|15394|15392.5|15393.7|15392.2|15395|15393.5|15393.7|15392.2|8
1651578340000|2022-05-03 11:45:40|15394.7|15392.5|15393.7|15392.2|15394.7|15392.5|15393.7|15391.5|56
1651578350000|2022-05-03 11:45:50|15392.7|15391.2|15393.7|15392.2|15393.7|15392.2|15392.7|15391.2|65
1651578360000|2022-05-03 11:46:00|15395|15393.5|15393.7|15392.2|15395|15393.5|15393.7|15392.2|11
1651578370000|2022-05-03 11:46:10|15394.3|15392.8|15398|15396.5|15398|15396.5|15394.3|15392.8|319
1651578380000|2022-05-03 11:46:20|15397|15395.5|15396|15394.5|15398|15395.8|15396|15394.5|65
1651578390000|2022-05-03 11:46:30|15397|15395.5|15397|15395.5|15397|15395.5|15396|15394.5|37
1651578400000|2022-05-03 11:46:40|15398|15396.5|15399|15397.5|15399|15397.5|15398|15396.5|46
1651578410000|2022-05-03 11:46:50|15398|15396.5|15398|15396.5|15398|15396.5|15398|15396.5|168
1651578420000|2022-05-03 11:47:00|15397.7|15395.2|15397|15395.5|15398|15396.5|15397|15395.2|38
1651578430000|2022-05-03 11:47:10|||||||||45
1651578440000|2022-05-03 11:47:20|15397.6|15396.1|15398|15396.5|15398|15396.5|15397|15395.5|46
1651578450000|2022-05-03 11:47:30|15397|15395.5|15397|15395.5|15398|15396.5|15397|15395.5|54
1651578460000|2022-05-03 11:47:40|||||||||47
1651578470000|2022-05-03 11:47:50|||||||||2
1651578480000|2022-05-03 11:48:00|15396.3|15394.8|15397|15395.5|15397|15395.5|15396.3|15394.8|55
1651578490000|2022-05-03 11:48:10|15397.3|15394.8|15396|15394.5|15397.3|15395.5|15396|15394.5|20
1651578500000|2022-05-03 11:48:20|15397|15395.5|15396|15394.5|15397|15395.5|15396|15394.5|7
1651578510000|2022-05-03 11:48:30|15396.3|15394.8|15396|15394.5|15397|15395.5|15396|15394.5|22
1651578520000|2022-05-03 11:48:40|15397|15395.5|15399|15397.5|15399|15397.5|15397|15395.5|119
1651578530000|2022-05-03 11:48:50|15399.7|15398.2|15399|15397.5|15400|15398.5|15399|15397.5|245
1651578540000|2022-05-03 11:49:00|15398.6|15397.1|15398.3|15396.8|15399|15397.5|15397|15395.5|334
1651578550000|2022-05-03 11:49:10|15398|15396.5|15398|15396.5|15399|15397.5|15398|15396.5|36
1651578560000|2022-05-03 11:49:20|15400|15398.5|15401|15398.5|15401|15398.5|15400|15398.5|33
1651578570000|2022-05-03 11:49:30|15400|15399.5|15399|15397.5|15400|15399.5|15398|15396.2|49
1651578580000|2022-05-03 11:49:40|15398.7|15397.2|15399|15397.5|15399|15397.5|15398|15396.5|97
1651578590000|2022-05-03 11:49:50|15399.3|15396.8|15400|15398.5|15400|15398.5|15398.7|15396.8|39
1651578600000|2022-05-03 11:50:00|15399|15397.5|15399|15397.5|15400|15398.5|15398|15396.5|116
1651578620000|2022-05-03 11:50:20|15400|15398.5|15401|15399.5|15401|15399.5|15400|15398.5|177
1651578630000|2022-05-03 11:50:30|15400|15398.5|15400|15398.5|15401|15399.5|15400|15398.5|76
1651578640000|2022-05-03 11:50:40|15399|15397.5|15400|15398.5|15400|15398.5|15399|15397.5|77
1651578650000|2022-05-03 11:50:50|15401|15399.5|15401|15399.5|15402|15400.2|15400|15398.5|102
1651578660000|2022-05-03 11:51:00|15402|15400.5|15403|15401.5|15403|15401.5|15401|15399.5|198
1651578670000|2022-05-03 11:51:10|15402.6|15401.1|15403|15401.5|15403.4|15401.9|15402|15400.5|146
1651578680000|2022-05-03 11:51:20|15402.4|15400.9|15401|15398.5|15403|15401.5|15400|15398.5|120
1651578690000|2022-05-03 11:51:30|15402|15399.5|15402|15400.5|15402|15400.5|15401|15399.5|17
1651578700000|2022-05-03 11:51:40|15403|15401.5|15404|15402.5|15404|15402.5|15402|15400.5|362
1651578710000|2022-05-03 11:51:50|15403.3|15401.5|15405|15403.5|15408.6|15406.8|15403|15401.5|177
1651578720000|2022-05-03 11:52:00|15406|15403.8|15404|15402.5|15406|15404.5|15404|15402.5|189
1651578730000|2022-05-03 11:52:10|15404.3|15402.8|15404|15402.5|15405|15403.5|15404|15402.5|192
1651578740000|2022-05-03 11:52:20|15403|15401.5|15402|15400.5|15403|15401.5|15401|15399.5|151
1651578750000|2022-05-03 11:52:30|15401|15399.5|15402|15400.5|15402|15400.5|15401|15399.5|44
1651578760000|2022-05-03 11:52:40|15401|15399.5|15401|15399.5|15402.3|15400.5|15401|15399.5|47
1651578770000|2022-05-03 11:52:50|15402|15400.5|15401|15399.5|15402|15400.5|15401|15399.5|38
1651578780000|2022-05-03 11:53:00|15402|15400.5|15401|15399.5|15402|15400.5|15401|15399.5|53
1651578790000|2022-05-03 11:53:10|15400|15398.5|15402|15400.5|15402|15400.5|15400|15398.5|359
1651578800000|2022-05-03 11:53:20|15401.3|15399.8|15404|15402.5|15404|15402.5|15401|15399.5|180
1651578810000|2022-05-03 11:53:30|15404.4|15402.9|15403|15401.5|15404.4|15402.9|15403|15401.5|298
1651578820000|2022-05-03 11:53:40|15402|15400.5|15403|15401.5|15403|15401.5|15402|15400.5|17
1651578830000|2022-05-03 11:53:50|15402|15400.5|15401|15399.5|15402|15400.5|15401|15399.5|11
1651578840000|2022-05-03 11:54:00|15402|15400.5|15401|15399.5|15402|15400.5|15399.7|15397.5|222
1651578850000|2022-05-03 11:54:10|||||||||4
1651578860000|2022-05-03 11:54:20|15402|15400.5|15401|15399.5|15402|15400.5|15401|15399.5|19
1651578870000|2022-05-03 11:54:30|15402|15399.8|15400|15398.5|15402|15400.5|15400|15398.5|42
1651578880000|2022-05-03 11:54:40|15399|15397.5|15398|15396.5|15399|15397.5|15398|15396.5|60
1651578890000|2022-05-03 11:54:50|15399|15397.5|15399|15397.5|15399|15397.5|15398.3|15396.5|87
1651578900000|2022-05-03 11:55:00|15398|15396.5|15398|15396.5|15398|15396.5|15398|15396.5|55
1651578910000|2022-05-03 11:55:10|15399|15397.5|15398|15396.5|15399|15397.5|15397|15395.5|762
1651578920000|2022-05-03 11:55:20||15395.5||15396.5||15396.5||15395.5|26
1651578930000|2022-05-03 11:55:30|15397|15395.5|15398|15396.5|15398|15396.5|15397|15395.5|70
1651578940000|2022-05-03 11:55:40|15397.7|15395.2|15397|15395.5|15398|15396.5|15397|15395.2|99
1651578950000|2022-05-03 11:55:50|||||||||26
1651578960000|2022-05-03 11:56:00|15396|15394.5|15398|15396.5|15398|15396.5|15396|15394.5|124
1651578970000|2022-05-03 11:56:10|15397|15395.5|15398|15396.5|15398|15396.5|15397|15395.5|14
1651578980000|2022-05-03 11:56:20|15399|15397.5|15399|15397.5|15399|15397.5|15399|15397.5|85
1651578990000|2022-05-03 11:56:30|15398|15396.5|15397|15395.5|15399.3|15396.8|15397|15395.5|69
1651579000000|2022-05-03 11:56:40|15397.7|15396.2|15397|15395.5|15397.7|15396.2|15397|15395.5|90
1651579010000|2022-05-03 11:56:50|||||||||6
1651579020000|2022-05-03 11:57:00|15398|15396.5|15398|15396.5|15398|15396.5|15398|15396.5|15
1651579030000|2022-05-03 11:57:10|15399||15398||15399||15398||13
1651579040000|2022-05-03 11:57:20|15397|15395.5|15397|15395.5|15397|15395.5|15397|15395.5|45
1651579050000|2022-05-03 11:57:30|15398|15396.5|15398|15396.5|15398|15396.5|15397|15395.5|44
1651579060000|2022-05-03 11:57:40|15399|15397.5|15399|15397.5|15399|15397.5|15398.3|15396.5|15
1651579070000|2022-05-03 11:57:50|15400||15399||15400||15399||76
1651579080000|2022-05-03 11:58:00|15400|15397.8|15399|15397.5|15400|15397.8|15399|15397.5|7
1651579090000|2022-05-03 11:58:10||15396.5||15397.5||15397.5||15396.5|11
1651579100000|2022-05-03 11:58:20|15398|15396.5|15399|15396.5|15399|15396.5|15398|15396.5|14
1651579110000|2022-05-03 11:58:30|15398|15397.5|15399|15397.5|15399|15397.5|15398|15396.5|85
1651579120000|2022-05-03 11:58:40|15398|15396.5|15400|15398.5|15400|15398.5|15398|15396.5|134
1651579130000|2022-05-03 11:58:50|15399.4|15397.9|15398|15396.5|15400|15397.9|15398|15396.5|82
1651579140000|2022-05-03 11:59:00|||||||||3
1651579150000|2022-05-03 11:59:10|||||||||1
1651579160000|2022-05-03 11:59:20|15399|15397.5|15399|15397.5|15399|15397.5|15398|15396.5|178
1651579170000|2022-05-03 11:59:30|15398|15396.5|15398|15396.5|15398|15396.5|15398|15396.5|41
1651579180000|2022-05-03 11:59:40|15399|15397.5|15399|15397.5|15399|15397.5|15399|15397.5|28
1651579190000|2022-05-03 11:59:50|15400|15398.5|15400|15398.5|15400|15398.5|15399|15397.5|37
1651579200000|2022-05-03 12:00:00|15401|15398.8|15401|15398.5|15401|15399.5|15400|15398.2|96
1651579210000|2022-05-03 12:00:10|15400.7|15399.2|15401|15399.5|15401|15399.5|15400|15398.5|18
1651579220000|2022-05-03 12:00:20|15400.7|15398.5|15401|15399.5|15401|15399.5|15400|15398.5|25
1651579230000|2022-05-03 12:00:30|15400|15398.5|15400|15398.5|15400|15399.5|15400|15398.5|63
1651579240000|2022-05-03 12:00:40|15401|15399.5|15401|15399.5|15401|15399.5|15400|15398.5|95
1651579250000|2022-05-03 12:00:50|15402|15400.5|15401|15399.5|15402|15400.5|15401|15399.5|15
1651579260000|2022-05-03 12:01:00|15402|15400.1|15401|15399.5|15402.3|15400.5|15401|15399.5|32
1651579270000|2022-05-03 12:01:10|15402|15400.5|15401|15399.5|15402|15400.5|15401|15399.5|3
1651579280000|2022-05-03 12:01:20|15402|15400.5|15402|15400.5|15402|15400.5|15401|15399.2|85
1651579290000|2022-05-03 12:01:30|15402.7|15400.2|15403|15401.5|15403|15401.5|15402.7|15400.2|70
1651579300000|2022-05-03 12:01:40|15404|15402.2|15403|15401.5|15404|15402.5|15403|15401.5|57
1651579310000|2022-05-03 12:01:50|15402|15400.5|15403|15401.5|15403.3|15401.5|15402|15400.5|27
1651579320000|2022-05-03 12:02:00|15402|15400.5|15402|15400.5|15403|15401.5|15401|15399.2|219
1651579330000|2022-05-03 12:02:10|15401|15399.5|15401|15399.5|15401|15399.5|15401|15399.5|63
1651579340000|2022-05-03 12:02:20|15400|15398.5|15402|15400.5|15402|15400.5|15400|15398.5|47
1651579350000|2022-05-03 12:02:30|15402.7|15401.2|15404|15402.5|15404|15402.5|15402.7|15401.2|64
1651579360000|2022-05-03 12:02:40|15403.7|15402.2|15404|15402.5|15404|15402.5|15403|15401.5|112
1651579370000|2022-05-03 12:02:50|15403.7|15401.5|15404|15402.5|15404|15402.5|15403.6|15401.5|37
1651579380000|2022-05-03 12:03:00|15404.7|15402.2|15404|15402.5|15405|15403.5|15404|15402.2|44
1651579390000|2022-05-03 12:03:10|15403.7|15402.2|15403|15401.5|15404.3|15402.5|15403|15401.5|150
1651579400000|2022-05-03 12:03:20|15402|15400.5|15402|15400.5|15403|15401.5|15402|15400.2|51
1651579410000|2022-05-03 12:03:30|15403|15401.5|15403|15401.5|15403|15401.5|15403|15400.5|30
1651579420000|2022-05-03 12:03:40|||||||||6
1651579430000|2022-05-03 12:03:50|15402.6|15401.1|15402|15400.5|15402.6|15401.1|15402|15400.5|53
1651579440000|2022-05-03 12:04:00|15403|15401.5|15403|15401.5|15403|15401.5|15402|15401.5|15
1651579450000|2022-05-03 12:04:10|15404|15402.5|15403|15401.5|15405|15403.5|15403|15401.5|88
1651579460000|2022-05-03 12:04:20|15404||15403||15404||15403||138
1651579480000|2022-05-03 12:04:40|15404|15402.5|15403|15401.5|15404|15402.5|15403|15401.5|170
1651579490000|2022-05-03 12:04:50|15401.7|15399.2|15401|15399.5|15401.7|15399.5|15401|15399.2|34
1651579500000|2022-05-03 12:05:00|15402|15400.5|15400|15398.5|15402|15400.5|15400|15398.5|149
1651579510000|2022-05-03 12:05:10|15401|15399.5|15401|15399.5|15401|15399.5|15401|15399.5|4
1651579520000|2022-05-03 12:05:20|15402|15400.5|15402|15400.5|15402|15400.5|15401|15399.5|63
1651579530000|2022-05-03 12:05:30|15401|15399.5|15402|15399.5|15402|15400.5|15401|15399.5|30
1651579540000|2022-05-03 12:05:40|15401|15398.5|15400|15398.5|15401.3|15399.5|15399|15397.5|42
1651579550000|2022-05-03 12:05:50|||||||||26
1651579560000|2022-05-03 12:06:00|15401|15399.5|15401|15399.5|15401|15399.5|15400|15398.5|58
1651579570000|2022-05-03 12:06:10|15402|15400.5|15403|15400.5|15403|15401.5|15402|15400.2|48
1651579580000|2022-05-03 12:06:20|15402|15401.5|15402|15400.5|15404.3|15402.5|15402|15400.5|53
1651579590000|2022-05-03 12:06:30|15403|15401.5|15402|15400.5|15403.3|15401.5|15401|15399.5|115
1651579600000|2022-05-03 12:06:40|15401|15399.5|15402|15400.5|15402|15400.5|15401|15399.5|127
1651579610000|2022-05-03 12:06:50|15403|15401.5|15403|15401.5|15403|15401.5|15403|15401.5|29
1651579620000|2022-05-03 12:07:00|15404|15402.5|15403|15401.5|15404.3|15402.5|15403|15401.5|138
1651579630000|2022-05-03 12:07:10|15404|15402.5|15403|15401.5|15404|15402.5|15403|15401.5|16
1651579640000|2022-05-03 12:07:20|15404|15402.5|15404|15402.5|15404|15402.5|15403|15401.5|67
1651579650000|2022-05-03 12:07:30|15403.6|15402.1|15404|15401.5|15404|15402.5|15403|15401.2|68
1651579660000|2022-05-03 12:07:40|15403|15402.5|15403|15401.5|15404.3|15402.5|15403|15401.5|268
1651579670000|2022-05-03 12:07:50|15403.4|15401.9|15404|15402.5|15404|15402.5|15403.4|15401.9|52
1651579680000|2022-05-03 12:08:00|15405|15403.5|15404|15402.5|15405|15403.5|15403|15401.5|324
1651579690000|2022-05-03 12:08:10|15403|15401.5|15405|15403.5|15405|15403.5|15403|15401.5|16
1651579700000|2022-05-03 12:08:20|15406|15404.5|15406|15404.5|15406|15404.5|15405|15403.5|164
1651579710000|2022-05-03 12:08:30|15407|15405.5|15407|15405.5|15407|15405.5|15406|15404.5|69
1651579720000|2022-05-03 12:08:40|||||||||46
1651579730000|2022-05-03 12:08:50|||||||||12
1651579740000|2022-05-03 12:09:00|15408.3|15406.8|15405|15403.5|15408.3|15406.8|15405|15403.5|150
1651579750000|2022-05-03 12:09:10|15406|15404.5|15406|15404.5|15406|15404.5|15405|15403.5|219
1651579760000|2022-05-03 12:09:20|15405.6|15404.1|15407|15405.5|15407|15405.5|15404|15402.5|843
1651579770000|2022-05-03 12:09:30|15406|15404.5|15406|15404.5|15407.3|15405.5|15406|15404.5|6
1651579780000|2022-05-03 12:09:40|15406.7|15405.2|15407|15405.5|15407|15405.5|15406.7|15405.2|43
1651579790000|2022-05-03 12:09:50|15408.3|15406.8|15408.3|15406.8|15409.3|15407.8|15408.3|15406.8|69
1651579800000|2022-05-03 12:10:00|15409.6|15408.1|15407|15405.5|15409.6|15408.1|15407|15405.5|44
1651579810000|2022-05-03 12:10:10|15406|15404.5|15407|15405.5|15408.6|15406.8|15406|15404.5|127
1651579820000|2022-05-03 12:10:20|15407.4|15405.9|15407|15405.5|15408.3|15406.8|15406|15404.5|290
1651579830000|2022-05-03 12:10:30|15406.7|15404.2|15406|15403.5|15407.3|15405.5|15405|15403.5|229
1651579840000|2022-05-03 12:10:40|15405|15404.5|15406|15404.5|15406|15404.5|15405|15404.1|32
1651579850000|2022-05-03 12:10:50|15405|15403.5|15408.3|15406.8|15408.3|15406.8|15405|15403.5|82
1651579860000|2022-05-03 12:11:00|15409.3|15407.8|15408.3|15406.8|15409.6|15408.1|15408.3|15406.8|49
1651579870000|2022-05-03 12:11:10|15407|15405.5|15407|15405.5|15407|15405.5|15406|15404.5|94
1651579880000|2022-05-03 12:11:20|15406|15404.5|15407|15405.5|15407|15405.5|15406|15404.2|49
1651579890000|2022-05-03 12:11:30|||||||||47
1651579900000|2022-05-03 12:11:40|15408.3|15405.8|15407|15405.5|15409.3|15406.8|15407|15405.2|105
1651579910000|2022-05-03 12:11:50|15408.3|15406.8|15407|15405.5|15408.3|15406.8|15406.4|15404.5|88
1651579920000|2022-05-03 12:12:00|15408.3|15406.8|15407|15405.5|15408.3|15406.8|15407|15405.5|38
1651579930000|2022-05-03 12:12:10|15406.3|15404.8|15407|15405.5|15407|15405.5|15406|15404.5|458
1651579940000|2022-05-03 12:12:20|15408.3|15406.8|15407|15405.5|15408.3|15406.8|15407|15405.5|33
1651579950000|2022-05-03 12:12:30|15406|15404.5|15404|15402.5|15406|15404.5|15403|15401.5|94
1651579960000|2022-05-03 12:12:40|15403.7|15402.2|15405|15403.5|15405|15403.5|15403|15401.5|530
1651579970000|2022-05-03 12:12:50|15406|15404.5|15408.3|15406.8|15408.3|15406.8|15406|15404.5|149
1651579980000|2022-05-03 12:13:00|15407|15405.5|15407|15405.5|15408.3|15406.8|15407|15405.5|99
1651579990000|2022-05-03 12:13:10|15408.3|15406.8|15408.3|15406.8|15408.3|15406.8|15407|15405.5|41
1651580000000|2022-05-03 12:13:20|||||||||1
1651580010000|2022-05-03 12:13:30|15407.9|15406.4|15408.3|15405.8|15408.3|15406.8|15407|15405.5|80
1651580020000|2022-05-03 12:13:40|15407.3|15405.5|15407|15405.5|15407.3|15405.5|15406|15404.5|29
1651580030000|2022-05-03 12:13:50|15408.3|15406.8|15407|15405.5|15408.3|15406.8|15407|15405.5|40
1651580040000|2022-05-03 12:14:00|15408.3|15405.8|15406|15403.5|15408.3|15406.8|15405|15403.5|83
1651580050000|2022-05-03 12:14:10|15405|15404.5|15405|15403.5|15407|15405.5|15405|15403.5|73
1651580060000|2022-05-03 12:14:20|15406|15404.5|15407|15405.5|15408.3|15406.8|15405|15403.5|112
1651580070000|2022-05-03 12:14:30|15408.3|15406.8|15406|15404.5|15408.6|15406.8|15406|15404.5|20
1651580080000|2022-05-03 12:14:40|15405|15403.5|15404|15402.5|15406|15404.5|15404|15402.5|39
1651580090000|2022-05-03 12:14:50|15403|15401.5|15404|15402.5|15404|15402.5|15403|15401.5|48
1651580100000|2022-05-03 12:15:00|15403|15401.5|15402|15400.5|15403|15401.5|15401|15399.5|52
1651580110000|2022-05-03 12:15:10|15401|15399.5|15402|15400.5|15403.3|15400.9|15401|15399.5|149
1651580120000|2022-05-03 12:15:20|15403|15401.2|15403|15401.5|15404|15402.5|15402.7|15401.2|249
1651580130000|2022-05-03 12:15:30|15402|15400.5|15402|15400.5|15402|15400.5|15402|15400.5|192
1651580140000|2022-05-03 12:15:40|15401|15399.5|15402.7|15400.2|15402.7|15400.8|15401|15399.5|64
1651580150000|2022-05-03 12:15:50|15402.3|15400.8|15402|15400.5|15403|15400.8|15402|15400.5|41
1651580160000|2022-05-03 12:16:00|15403|15401.5|15402|15400.5|15403|15401.5|15402|15400.5|268
1651580170000|2022-05-03 12:16:10|15403|15401.5|15401|15399.5|15403|15401.5|15401|15399.5|212
1651580180000|2022-05-03 12:16:20|15400.6|15398.5|15400|15398.5|15400.6|15399.5|15399.6|15398.1|390
1651580190000|2022-05-03 12:16:30|15401|15399.5|15401|15399.5|15401|15399.5|15401|15399.5|40
1651580200000|2022-05-03 12:16:40|15400|15398.5|15400|15398.5|15400|15398.5|15400|15398.5|27
1651580210000|2022-05-03 12:16:50|15401|15399.5|15402|15400.5|15403|15401.5|15401|15399.5|140
1651580220000|2022-05-03 12:17:00|15403|15400.2|15403|15401.5|15404|15402.5|15402|15400.2|158
1651580230000|2022-05-03 12:17:10|15403.7|15401.2|15403|15401.5|15404|15402.5|15403|15401.2|87
1651580240000|2022-05-03 12:17:20|15404|15402.5|15405|15403.5|15405|15403.5|15404|15402.5|76
1651580250000|2022-05-03 12:17:30|15405.7|15403.2|15406|15404.5|15406.3|15404.5|15405.3|15403.2|34
1651580260000|2022-05-03 12:17:40|15405|15403.5|15406|15404.5|15407|15405.5|15405|15403.5|122
1651580270000|2022-05-03 12:17:50|15405|15403.5|15405|15403.5|15405|15403.5|15405|15403.5|61
1651580280000|2022-05-03 12:18:00|15406|15404.5|15405|15403.5|15406|15404.5|15405|15403.5|87
1651580290000|2022-05-03 12:18:10|15404.3|15402.8|15404|15402.5|15404.3|15402.8|15404|15402.5|76
1651580300000|2022-05-03 12:18:20|15403.6|15402.1|15404|15402.5|15404|15402.5|15403|15401.5|145
1651580310000|2022-05-03 12:18:30|15403|15401.5|15403|15401.5|15404|15402.5|15402|15400.5|63
1651580320000|2022-05-03 12:18:40|||||||||9
1651580330000|2022-05-03 12:18:50|||||||||6
1651580340000|2022-05-03 12:19:00|15402|15400.5|15402|15400.5|15403|15401.5|15402|15400.5|161
1651580350000|2022-05-03 12:19:10|15401|15399.5|15402|15400.5|15402|15400.5|15401|15399.5|132
1651580360000|2022-05-03 12:19:20|15403|15401.5|15402|15400.5|15403|15401.5|15402|15400.5|80
1651580370000|2022-05-03 12:19:30|15403|15401.2|15403|15401.5|15404|15402.5|15402|15400.2|26
1651580380000|2022-05-03 12:19:40|15404|15402.5|15404|15402.5|15404|15402.5|15404|15402.5|31
1651580390000|2022-05-03 12:19:50|15405.3|15402.8|15405|15403.5|15405.3|15403.5|15404|15402.5|215
1651580400000|2022-05-03 12:20:00|15407|15405.5|15413.6|15412.1|15413.6|15412.1|15406|15404.2|389
1651580410000|2022-05-03 12:20:10|15412.9|15411.4|15412.6|15411.1|15413.6|15412.1|15411.6|15410.1|106
1651580420000|2022-05-03 12:20:20|15411.6|15410.1|15414.3|15411.8|15414.9|15413.1|15411.6|15410.1|164
1651580430000|2022-05-03 12:20:30|15414.6|15412.1|15413.6|15412.1|15414.6|15413.1|15412.6|15411.1|239
1651580440000|2022-05-03 12:20:40|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|56
1651580450000|2022-05-03 12:20:50|15413.6|15412.1|15416.6|15415.1|15416.6|15415.1|15413.6|15412.1|250
1651580460000|2022-05-03 12:21:00|15415.6|15414.1|15415.6|15414.1|15416.6|15415.1|15414.6|15413.1|49
1651580470000|2022-05-03 12:21:10|15414.6|15413.1|15413.6|15412.1|15414.6|15413.1|15413.6|15412.1|99
1651580480000|2022-05-03 12:21:20|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|15414.6|15413.1|163
1651580490000|2022-05-03 12:21:30|15413.6|15412.1|15415.6|15413.1|15415.6|15414.1|15413.6|15412.1|53
1651580500000|2022-05-03 12:21:40|15415.3|15413.8|15414.6|15413.1|15415.6|15414.1|15414.6|15412.8|107
1651580510000|2022-05-03 12:21:50|15413.6|15412.1|15413.6|15412.1|15414.6|15413.1|15412.6|15411.1|240
1651580520000|2022-05-03 12:22:00|15413.3|15411.1|15411.6|15410.1|15413.6|15412.1|15411.6|15410.1|76
1651580530000|2022-05-03 12:22:10|15411|15409.5|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|38
1651580540000|2022-05-03 12:22:20|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|16
1651580550000|2022-05-03 12:22:30|15412.6|15411.1|15411.6|15410.1|15412.6|15411.1|15411.3|15408.8|63
1651580560000|2022-05-03 12:22:40|15410.6|15409.1|15410.6|15408.1|15411.9|15409.4|15409.6|15408.1|47
1651580570000|2022-05-03 12:22:50|15409.9|15408.4|15409.6|15408.1|15410.6|15409.1|15409.2|15407.7|151
1651580580000|2022-05-03 12:23:00|15410.3|15408.8|15408.3|15406.8|15410.3|15408.8|15407.3|15405.8|173
1651580590000|2022-05-03 12:23:10|15407.3|15405.8|15407|15405.5|15408.3|15406.1|15407|15405.5|137
1651580600000|2022-05-03 12:23:20|15408|15406.5|15407|15405.5|15408.5|15406.8|15407|15405.5|93
1651580610000|2022-05-03 12:23:30|15408.3|15406.8|15407|15405.5|15408.3|15406.8|15407|15405.2|45
1651580620000|2022-05-03 12:23:40|15408.3|15406.8|15408.3|15406.8|15409.9|15408.1|15407|15405.5|167
1651580630000|2022-05-03 12:23:50|15407|15405.5|15407|15405.5|15407|15405.5|15406|15404.5|275
1651580640000|2022-05-03 12:24:00|15408|15406.5|15408.3|15406.8|15408.3|15406.8|15407|15405.5|60
1651580650000|2022-05-03 12:24:10|||||||||48
1651580660000|2022-05-03 12:24:20|15407|15405.5|15407|15405.5|15407|15405.5|15407|15405.5|41
1651580670000|2022-05-03 12:24:30|15406.6|15405.1|15405|15403.5|15406.6|15405.1|15405|15403.5|87
1651580680000|2022-05-03 12:24:40|15404|15402.5|15404|15402.5|15405|15403.5|15403|15401.5|172
1651580690000|2022-05-03 12:24:50|15405|15403.5|15404|15402.5|15405|15403.5|15404|15402.5|48
1651580700000|2022-05-03 12:25:00|15405|15403.5|15404|15402.5|15405|15403.5|15403|15401.5|164
1651580710000|2022-05-03 12:25:10|15403.7|15402.2|15404|15401.5|15404|15402.5|15403|15401.5|73
1651580720000|2022-05-03 12:25:20|15403.7|15402.2|15403|15401.5|15404|15402.5|15403|15401.2|291
1651580730000|2022-05-03 12:25:30|15404|15402.5|15406|15404.5|15406|15404.5|15404|15402.5|463
1651580740000|2022-05-03 12:25:40|15405|15403.5|15404|15402.5|15405|15403.5|15404|15402.5|56
1651580750000|2022-05-03 12:25:50|15405|15403.5|15405|15403.5|15405|15403.5|15405|15403.5|355
1651580760000|2022-05-03 12:26:00|15404|15402.5|15403|15401.5|15404|15402.5|15403|15401.5|28
1651580770000|2022-05-03 12:26:10|15404|15402.5|15404|15402.5|15405|15403.5|15403|15401.5|56
1651580780000|2022-05-03 12:26:20|15403|15401.5|15404|15402.5|15404|15402.5|15403|15401.5|29
1651580790000|2022-05-03 12:26:30||15401.5||15402.5||15402.5||15401.5|35
1651580800000|2022-05-03 12:26:40|15405||15405||15405||15405||12
1651580810000|2022-05-03 12:26:50|15404.7|15403.5|15405|15403.5|15405|15403.5|15404|15402.5|41
1651580820000|2022-05-03 12:27:00|15405.4|15403.9|15404|15402.5|15405.4|15403.9|15404|15402.5|292
1651580830000|2022-05-03 12:27:10|15405|15403.5|15404|15402.5|15405|15403.5|15404|15402.5|162
1651580840000|2022-05-03 12:27:20|15405|15403.5|15403|15401.5|15405|15403.5|15403|15401.5|193
1651580850000|2022-05-03 12:27:30|15402|15400.5|15402|15400.5|15402|15400.5|15402|15400.5|83
1651580860000|2022-05-03 12:27:40|15401.7|15399.5|15403|15401.5|15403|15401.5|15401|15399.2|68
1651580870000|2022-05-03 12:27:50|15402|15400.5|15403|15400.5|15403|15401.5|15402|15399.5|359
1651580880000|2022-05-03 12:28:00|15402.7|15401.5|15404|15402.5|15404|15402.5|15402.7|15400.5|109
1651580890000|2022-05-03 12:28:10|15404.4|15402.9|15405|15403.5|15405|15403.5|15404.4|15402.9|244
1651580900000|2022-05-03 12:28:20|15406|15404.2|15406|15404.5|15406|15404.5|15405|15403.5|141
1651580910000|2022-05-03 12:28:30|15405|15403.5|15406|15404.5|15406|15404.5|15405|15403.5|36
1651580920000|2022-05-03 12:28:40|15405.6|15404.1|15405|15403.5|15405.6|15404.1|15405|15403.5|53
1651580930000|2022-05-03 12:28:50|||||||||7
1651580940000|2022-05-03 12:29:00|15404|15402.5|15402|15400.5|15404|15402.5|15402|15400.5|381
1651580950000|2022-05-03 12:29:10|15403|15401.5|15403|15401.5|15403|15401.5|15402|15400.5|129
1651580960000|2022-05-03 12:29:20|15404|15402.5|15404|15402.5|15404|15402.5|15404|15402.5|27
1651580970000|2022-05-03 12:29:30|15404.3|15401.8|15404|15402.5|15404.3|15402.5|15403|15401.5|38
1651580980000|2022-05-03 12:29:40|||||||||1
1651580990000|2022-05-03 12:29:50|15403|15401.5|15403|15401.5|15403|15401.5|15403|15401.5|49
1651581000000|2022-05-03 12:30:00|15402.6|15401.1|15404|15401.5|15404|15402.5|15402|15400.5|155
1651581010000|2022-05-03 12:30:10|15403.6|15402.5|15403|15401.5|15404|15402.5|15402|15400.5|62
1651581020000|2022-05-03 12:30:20|15402|15400.5|15404|15402.5|15404|15402.5|15402|15400.5|74
1651581030000|2022-05-03 12:30:30|15403.7|15401.2|15403|15401.5|15404|15402.5|15402.3|15400.8|77
1651581040000|2022-05-03 12:30:40|15402|15400.5|15401|15399.5|15402|15400.5|15401|15399.5|225
1651581050000|2022-05-03 12:30:50|15400.4|15398.9|15402|15400.5|15402|15400.5|15400|15398.5|313
1651581060000|2022-05-03 12:31:00|15403|15401.5|15401|15399.5|15403|15401.5|15401|15399.5|46
1651581070000|2022-05-03 12:31:10|15400|15398.5|15400|15398.5|15400.3|15398.5|15399|15397.2|101
1651581080000|2022-05-03 12:31:20|15399|15397.5|15401|15398.5|15401|15399.5|15399|15397.5|15
1651581090000|2022-05-03 12:31:30|15400.7|15399.2|15401|15399.5|15401.3|15399.8|15400.7|15399.2|69
1651581100000|2022-05-03 12:31:40|15400|15398.5|15399|15397.5|15400|15398.5|15399|15397.5|41
1651581110000|2022-05-03 12:31:50|15400|15398.5|15399|15397.5|15400|15398.5|15399|15397.5|89
1651581120000|2022-05-03 12:32:00|15400|15398.5|15399|15397.5|15400|15398.5|15398.6|15396.5|243
1651581130000|2022-05-03 12:32:10|15398.3|15396.8|15398|15396.5|15399|15396.8|15396.6|15395.1|100
1651581140000|2022-05-03 12:32:20|15398.3|15395.8|15398|15396.5|15398.3|15396.5|15396.6|15395.1|206
1651581150000|2022-05-03 12:32:30|15397|15395.5|15398|15396.5|15398|15396.5|15397|15395.5|64
1651581160000|2022-05-03 12:32:40|15397.7|15395.2|15397|15395.5|15398.3|15396.5|15397|15395.2|161
1651581170000|2022-05-03 12:32:50|15396|15394.5|15397|15395.5|15397|15395.5|15395.6|15394.1|147
1651581180000|2022-05-03 12:33:00|||||||||20
1651581190000|2022-05-03 12:33:10|15398|15396.5|15398|15396.5|15398|15396.5|15397.6|15396.1|104
1651581200000|2022-05-03 12:33:20|15397.4|15395.9|15399|15397.5|15399|15397.5|15397.4|15395.8|153
1651581210000|2022-05-03 12:33:30|15398|15396.5|15400|15398.5|15400|15398.5|15398|15396.5|167
1651581220000|2022-05-03 12:33:40|15399|15397.5|15399|15397.5|15400|15398.5|15399|15397.5|839
1651581230000|2022-05-03 12:33:50|15400|15398.5|15401|15399.5|15401|15399.5|15400|15398.5|44
1651581240000|2022-05-03 12:34:00|15402|15400.5|15401|15399.5|15402|15400.5|15401|15399.5|375
1651581250000|2022-05-03 12:34:10|15400|15398.5|15399|15397.5|15401|15399.5|15399|15397.5|562
1651581260000|2022-05-03 12:34:20|15400|15398.5|15400|15398.5|15400|15398.5|15400|15398.5|102
1651581270000|2022-05-03 12:34:30|15399|15397.5|15399|15397.5|15399|15397.5|15399|15397.5|120
1651581280000|2022-05-03 12:34:40|15398.6|15397.1|15397.7|15396.2|15399|15397.5|15397.7|15396.2|91
1651581290000|2022-05-03 12:34:50|15398|15396.5|15398|15396.5|15398|15396.5|15398|15396.5|121
1651581300000|2022-05-03 12:35:00|||||||||8
1651581310000|2022-05-03 12:35:10|15399|15397.5|15400|15398.5|15400|15398.5|15399|15397.5|165
1651581320000|2022-05-03 12:35:20|||||||||27
1651581330000|2022-05-03 12:35:30|15399|15397.5|15398|15396.5|15399|15397.5|15398|15396.5|191
1651581340000|2022-05-03 12:35:40|15399|15397.5|15398|15396.5|15399|15397.5|15398|15396.5|239
1651581350000|2022-05-03 12:35:50|15398.4|15396.9|15400|15398.5|15400|15398.5|15398|15396.5|229
1651581360000|2022-05-03 12:36:00|15401|15399.5|15401|15399.5|15401|15399.5|15400|15398.5|46
1651581370000|2022-05-03 12:36:10|15400|15398.5|15399|15397.5|15401|15398.5|15398|15396.2|51
1651581380000|2022-05-03 12:36:20|||||||||11
1651581390000|2022-05-03 12:36:30|15400|15398.5|15399|15397.5|15400|15398.5|15399|15397.5|49
1651581400000|2022-05-03 12:36:40|15400|15398.5|15399|15397.5|15400|15398.5|15399|15397.5|21
1651581410000|2022-05-03 12:36:50|15400|15398.5|15402|15400.5|15402|15400.5|15400|15398.5|291
1651581420000|2022-05-03 12:37:00|15403|15401.5|15402|15400.5|15403|15401.5|15402|15400.5|60
1651581430000|2022-05-03 12:37:10|15403|15401.5|15404|15402.5|15404|15402.5|15403|15401.5|88
1651581440000|2022-05-03 12:37:20|15403.5|15401.5|15403|15401.5|15404|15402.5|15403|15401.5|29
1651581450000|2022-05-03 12:37:30|15402|15400.5|15403|15401.5|15403|15401.5|15401|15399.5|59
1651581460000|2022-05-03 12:37:40|15402.6|15401.1|15402|15400.5|15402.6|15401.1|15401|15399.5|34
1651581470000|2022-05-03 12:37:50|15401|15399.5|15401|15399.5|15401|15399.5|15401|15399.5|174
1651581480000|2022-05-03 12:38:00|15402|15400.5|15403|15401.5|15403|15401.5|15402|15400.5|211
1651581490000|2022-05-03 12:38:10|15402.7|15400.5|15403|15401.5|15403|15401.5|15402|15400.2|18
1651581500000|2022-05-03 12:38:20|15402.6|15401.1|15402|15400.5|15402.6|15401.1|15401|15399.2|92
1651581510000|2022-05-03 12:38:30|15401|15399.5|15400|15398.5|15402|15400.2|15400|15398.5|27
1651581520000|2022-05-03 12:38:40|15401|15399.5|15400|15398.5|15401|15399.5|15400|15398.5|71
1651581530000|2022-05-03 12:38:50|||||||||18
1651581540000|2022-05-03 12:39:00|15401|15399.5|15405|15403.5|15405|15403.5|15401|15399.5|407
1651581550000|2022-05-03 12:39:10|15404|15402.5|15404|15402.5|15404|15402.5|15403|15401.5|76
1651581560000|2022-05-03 12:39:20|15404.4|15402.9|15405|15403.5|15405|15403.5|15404.4|15402.9|294
1651581570000|2022-05-03 12:39:30|15404.3|15402.8|15406|15404.5|15406|15404.5|15404|15402.5|57
1651581580000|2022-05-03 12:39:40|15405|15403.5|15406|15404.5|15406|15404.5|15405|15403.5|98
1651581590000|2022-05-03 12:39:50|15405|15403.5|15405|15403.5|15405.7|15403.5|15405|15403.2|8
1651581600000|2022-05-03 12:40:00|15406|15404.5|15406|15404.5|15406|15404.5|15405|15403.5|84
1651581610000|2022-05-03 12:40:10|15405|15403.5|15405|15403.5|15405|15403.5|15405|15403.5|87
1651581620000|2022-05-03 12:40:20|15406|15404.5|15407|15405.5|15407.6|15406.1|15406|15404.5|20
1651581630000|2022-05-03 12:40:30|15408.3|15406.8|15410.6|15409.1|15410.6|15409.1|15408.3|15406.8|436
1651581640000|2022-05-03 12:40:40|15410.2|15408.7|15409.6|15408.1|15410.2|15408.7|15408.3|15406.5|124
1651581650000|2022-05-03 12:40:50|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|30
1651581660000|2022-05-03 12:41:00|15411.6|15410.1|15412.6|15411.1|15413.6|15412.1|15411.6|15410.1|79
1651581670000|2022-05-03 12:41:10|15412.9|15411.4|15412.6|15411.1|15413.6|15412.1|15412.6|15410.8|43
1651581680000|2022-05-03 12:41:20|15413.3|15411.8|15413.6|15412.1|15414.6|15413.1|15413.3|15411.4|9
1651581690000|2022-05-03 12:41:30|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|51
1651581700000|2022-05-03 12:41:40|15414.6|15413.1|15414.6|15413.1|15414.9|15413.1|15414.6|15412.1|29
1651581710000|2022-05-03 12:41:50|15415.6|15414.1|15415.6|15414.1|15415.6|15414.1|15415.6|15414.1|36
1651581720000|2022-05-03 12:42:00|15416.6|15415.1|15416.6|15415.1|15416.9|15415.1|15415.6|15414.1|130
1651581730000|2022-05-03 12:42:10|||||||||54
1651581740000|2022-05-03 12:42:20|15416.3|15413.8|15416.6|15415.1|15416.6|15415.1|15416.3|15413.8|147
1651581750000|2022-05-03 12:42:30|15416.3|15414.1|15416.6|15415.1|15416.6|15415.1|15416.3|15414.1|50
1651581760000|2022-05-03 12:42:40|15415.6|15414.1|15415.6|15414.1|15416.6|15415.1|15415.6|15414.1|12
1651581770000|2022-05-03 12:42:50|15416.6|15414.8|15414.6|15413.1|15416.6|15415.1|15414.6|15413.1|340
1651581780000|2022-05-03 12:43:00|15415.6|15414.1|15415.6|15414.1|15415.9|15414.1|15415.3|15413.1|170
1651581790000|2022-05-03 12:43:10|15414.6|15413.1|15412.6|15411.1|15414.6|15413.1|15411.6|15410.1|244
1651581800000|2022-05-03 12:43:20|15413.6|15412.1|15412.6|15411.1|15413.9|15412.1|15412.6|15411.1|64
1651581810000|2022-05-03 12:43:30|15413.6|15412.1|15412.6|15411.1|15413.6|15412.1|15412.6|15410.8|36
1651581820000|2022-05-03 12:43:40|15413.6|15412.1|15413.6|15412.1|15413.9|15412.1|15412.6|15411.1|44
1651581830000|2022-05-03 12:43:50|15414.6|15413.1|15415.6|15414.1|15415.6|15414.1|15414.6|15413.1|56
1651581840000|2022-05-03 12:44:00|15416.3|15413.1|15414.6|15413.1|15416.6|15415.1|15414.6|15413.1|58
1651581850000|2022-05-03 12:44:10|15414.9|15413.4|15415.6|15414.1|15416.6|15415.1|15414.9|15413.1|13
1651581860000|2022-05-03 12:44:20|15414.9|15413.1|15413.6|15412.1|15415.6|15414.1|15413.6|15412.1|108
1651581870000|2022-05-03 12:44:30|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|142
1651581880000|2022-05-03 12:44:40|15414.3|15411.8|15413.6|15412.1|15414.3|15412.1|15413.6|15411.8|85
1651581890000|2022-05-03 12:44:50|||||||||309
1651581900000|2022-05-03 12:45:00|15412.6|15411.1|15413.6|15411.1|15413.9|15412.1|15412.6|15411.1|180
1651581910000|2022-05-03 12:45:10|15412.6|15412.1|15411.6|15410.1|15413.6|15412.1|15411.6|15410.1|269
1651581920000|2022-05-03 12:45:20||15409.1||15410.1||15410.1||15409.1|86
1651581930000|2022-05-03 12:45:30|15411|15409.5|15412.6|15411.1|15412.6|15411.1|15411|15408.8|51
1651581940000|2022-05-03 12:45:40|15411.6|15410.1|15412.6|15411.1|15412.9|15411.1|15411.6|15410.1|26
1651581950000|2022-05-03 12:45:50|||||||||12
1651581960000|2022-05-03 12:46:00|15413.6|15412.1|15414.6|15413.1|15414.6|15413.1|15413.6|15412.1|44
1651581970000|2022-05-03 12:46:10|||||||||3
1651581980000|2022-05-03 12:46:20|15413.6|15412.1|15412.6|15411.1|15414.6|15413.1|15412.6|15411.1|308
1651581990000|2022-05-03 12:46:30|||||||||18
1651582000000|2022-05-03 12:46:40|||||||||22
1651582010000|2022-05-03 12:46:50|||||||||13
1651582020000|2022-05-03 12:47:00|||||||||46
1651582030000|2022-05-03 12:47:10|15411.6|15410.1|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|90
1651582040000|2022-05-03 12:47:20|15411.6|15410.1|15409.6|15408.1|15411.6|15410.1|15409.6|15408.1|81
1651582050000|2022-05-03 12:47:30|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|75
1651582060000|2022-05-03 12:47:40|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|117
1651582070000|2022-05-03 12:47:50|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|15410.6|15409.1|26
1651582080000|2022-05-03 12:48:00|15411.6|15410.1|15412.6|15411.1|15413.6|15411.5|15411.6|15410.1|120
1651582090000|2022-05-03 12:48:10|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|15413.6|15412.1|88
1651582100000|2022-05-03 12:48:20|15414.6|15413.1|15414.6|15413.1|15414.9|15413.1|15414.1|15412.1|208
1651582110000|2022-05-03 12:48:30|15413.6|15412.1|15413.6|15412.1|15414.6|15413.1|15413.6|15411.8|58
1651582120000|2022-05-03 12:48:40|15412.6|15411.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|207
1651582130000|2022-05-03 12:48:50|15411.6|15410.1|15411.6|15410.1|15412.3|15410.1|15411.6|15409.8|60
1651582140000|2022-05-03 12:49:00|15411.2|15409.7|15411.6|15410.1|15411.6|15410.1|15410.6|15409.1|38
1651582150000|2022-05-03 12:49:10|15410.6|15409.1|15411.6|15410.1|15411.6|15410.1|15410.6|15409.1|47
1651582160000|2022-05-03 12:49:20|15411.3|15409.1|15409.6|15408.1|15411.6|15409.8|15409.6|15408.1|134
1651582170000|2022-05-03 12:49:30|15410.2|15408.7|15410.6|15408.1|15410.6|15408.8|15408.3|15406.8|306
1651582180000|2022-05-03 12:49:40|15411.6|15409.1|15411.6|15410.1|15411.6|15410.1|15410.6|15409.1|101
1651582190000|2022-05-03 12:49:50|15410.6|15409.1|15411.6|15410.1|15411.6|15410.1|15410.6|15409.1|26
1651582200000|2022-05-03 12:50:00|15411.2|15409.7|15412|15410.5|15412|15410.5|15410.6|15409.1|208
1651582210000|2022-05-03 12:50:10|15412.6|15411.1|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|28
1651582220000|2022-05-03 12:50:20|15412.6|15411.1|15412.6|15411.1|15413.3|15411.7|15412.6|15410.8|178
1651582230000|2022-05-03 12:50:30|15413.6|15412.1|15411.6|15410.1|15413.6|15412.1|15411.6|15410.1|53
1651582240000|2022-05-03 12:50:40|||||||||277
1651582250000|2022-05-03 12:50:50|15412.3|15409.8|15412.6|15411.1|15412.6|15411.1|15411.6|15409.8|242
1651582260000|2022-05-03 12:51:00|15413.6|15412.1|15413.6|15412.1|15413.9|15412.4|15413.6|15412.1|167
1651582270000|2022-05-03 12:51:10|15413|15411.5|15412.6|15411.1|15413|15411.5|15412.6|15411.1|79
1651582280000|2022-05-03 12:51:20|15413|15411.5|15412.6|15411.1|15413.6|15411.7|15412.6|15411.1|123
1651582290000|2022-05-03 12:51:30|15411.6|15410.1|15412.6|15410.1|15412.6|15411.1|15411.6|15409.6|46
1651582300000|2022-05-03 12:51:40|15411.6|15411.1|15413.6|15412.1|15413.6|15412.1|15411.6|15409.8|166
1651582310000|2022-05-03 12:51:50|15412.6|15411.1|15413.6|15412.1|15413.6|15412.1|15412.6|15411.1|43
1651582320000|2022-05-03 12:52:00|15412.6|15411.1|15412.6|15411.1|15413.3|15411.4|15412.6|15410.8|27
1651582330000|2022-05-03 12:52:10|15412.9|15410.4|15412.6|15411.1|15412.9|15411.1|15412.2|15410.4|175
1651582340000|2022-05-03 12:52:20|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|94
1651582350000|2022-05-03 12:52:30|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411|15409.5|60
1651582360000|2022-05-03 12:52:40|15412.6|15411.1|15410.6|15409.1|15412.6|15411.1|15410.6|15409.1|107
1651582370000|2022-05-03 12:52:50|15409.6|15408.1|15410.6|15409.1|15410.6|15409.1|15409.6|15408.1|22
1651582380000|2022-05-03 12:53:00|15411.6|15410.1|15410.6|15409.1|15411.6|15410.1|15410|15408.5|173
1651582390000|2022-05-03 12:53:10|||||||||21
1651582400000|2022-05-03 12:53:20|||||||||50
1651582410000|2022-05-03 12:53:30|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15410.6|15409.1|200
1651582420000|2022-05-03 12:53:40|15410.6|15409.1|15411.6|15410.1|15411.6|15410.1|15410.6|15409.1|91
1651582430000|2022-05-03 12:53:50|15412|15410.5|15411.6|15410.1|15412.6|15411.1|15411.6|15410.1|203
1651582440000|2022-05-03 12:54:00|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|44
1651582450000|2022-05-03 12:54:10|15412.2|15410.7|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|16
1651582460000|2022-05-03 12:54:20|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|50
1651582470000|2022-05-03 12:54:30|15413.6|15412.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|208
1651582480000|2022-05-03 12:54:40|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|10
1651582490000|2022-05-03 12:54:50|15412.6|15411.1|15412.6|15411.1|15412.9|15411.1|15412.3|15410.1|124
1651582500000|2022-05-03 12:55:00|||||||||85
1651582510000|2022-05-03 12:55:10|15412.2|15410.7|15410.6|15409.1|15412.2|15410.7|15410.6|15409.1|321
1651582520000|2022-05-03 12:55:20|15409.6|15408.1|15411.6|15410.1|15411.6|15410.1|15409.6|15408.1|178
1651582530000|2022-05-03 12:55:30|15410.6|15409.1|15409.6|15408.1|15410.6|15409.1|15409.6|15408.1|221
1651582540000|2022-05-03 12:55:40|15408.6|15407.1|15409.6|15408.1|15409.6|15408.1|15408.3|15406.8|54
1651582550000|2022-05-03 12:55:50|15409.3|15406.8|15408.3|15406.8|15409.3|15406.8|15408.3|15406.8|115
1651582560000|2022-05-03 12:56:00|15406|15404.5|15405|15403.5|15406|15404.5|15405|15403.5|131
1651582570000|2022-05-03 12:56:10|15404.6|15403.1|15403|15401.5|15404.6|15403.1|15403|15401.5|73
1651582580000|2022-05-03 12:56:20|15402|15399.5|15402|15400.5|15402|15400.5|15401|15399.5|158
1651582590000|2022-05-03 12:56:30|15403|15401.5|15404|15402.5|15404|15402.5|15402|15400.5|85
1651582600000|2022-05-03 12:56:40|15404.6|15403.1|15408.3|15406.8|15408.3|15406.8|15404|15402.5|239
1651582610000|2022-05-03 12:56:50|15410.6|15405.8|15409.6|15408.1|15410.6|15409.1|15409.6|15405.8|194
1651582620000|2022-05-03 12:57:00|15408.6|15407.1|15408.3|15406.8|15409.6|15408.1|15407.3|15405.2|136
1651582630000|2022-05-03 12:57:10|15406|15404.5|15405|15403.5|15406|15404.5|15405|15403.5|203
1651582640000|2022-05-03 12:57:20|15404|15402.5|15403|15401.5|15404.3|15402.5|15403|15401.5|54
1651582650000|2022-05-03 12:57:30|15404|15402.5|15403|15401.5|15404.3|15402.5|15402.5|15400|422
1651582660000|2022-05-03 12:57:40|15402.3|15400.5|15402|15400.5|15403|15401.5|15402|15400.5|25
1651582670000|2022-05-03 12:57:50|15401.4|15399.9|15401|15399.5|15402|15400.5|15401|15399.5|49
1651582680000|2022-05-03 12:58:00|15400.7|15399.2|15401|15399.5|15401|15399.5|15400|15398.5|156
1651582690000|2022-05-03 12:58:10|15401.4|15399.9|15404|15402.5|15404|15402.5|15401.4|15399.9|669
1651582700000|2022-05-03 12:58:20|15403|15401.5|15403|15401.5|15403|15401.5|15403|15401.5|41
1651582710000|2022-05-03 12:58:30|||||||||18
1651582720000|2022-05-03 12:58:40|||||||||350
1651582730000|2022-05-03 12:58:50|15403.6|15402.1|15403|15401.5|15404|15402.5|15402|15400.5|528
1651582740000|2022-05-03 12:59:00|15402|15400.5|15402|15400.5|15403|15401.5|15402|15400.2|91
1651582750000|2022-05-03 12:59:10|15403|15401.5|15403|15401.5|15404|15402.5|15403|15401.5|360
1651582760000|2022-05-03 12:59:20|15404|15402.5|15408.3|15406.8|15408.3|15406.8|15403|15401.5|239
1651582770000|2022-05-03 12:59:30|15408.7|15407.2|15410.6|15408.1|15410.6|15409.1|15408.7|15407.2|295
1651582780000|2022-05-03 12:59:40|15410.3|15408.8|15411.6|15410.1|15412.9|15411.1|15410.3|15408.8|37
1651582790000|2022-05-03 12:59:50|15410.6|15409.1|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|378
1651582800000|2022-05-03 13:00:00|15410.9|15408.4|15408.3|15406.8|15410.9|15408.4|15408.3|15406.8|55
1651582810000|2022-05-03 13:00:10|15409|15406.5|15410.6|15409.1|15410.6|15409.1|15408.3|15406.5|186
1651582820000|2022-05-03 13:00:20|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|1063
1651582830000|2022-05-03 13:00:30|15412.3|15409.8|15412.6|15411.1|15412.6|15411.1|15412.3|15409.8|13
1651582840000|2022-05-03 13:00:40|15411.6|15410.1|15413.6|15412.1|15413.6|15412.1|15411.6|15410.1|24
1651582850000|2022-05-03 13:00:50|15413|15411.5|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|112
1651582860000|2022-05-03 13:01:00|15413.6|15412.1|15412.6|15411.1|15413.6|15412.1|15412.6|15411.1|76
1651582870000|2022-05-03 13:01:10|15413.6|15412.1|15415.6|15414.1|15415.6|15414.1|15413.6|15412.1|212
1651582880000|2022-05-03 13:01:20|15416.6|15415.1|15415.6|15414.1|15416.6|15415.1|15415.6|15414.1|23
1651582890000|2022-05-03 13:01:30|15415.9|15414.4|15416.6|15415.1|15416.9|15415.1|15415.6|15414.1|105
1651582900000|2022-05-03 13:01:40|15415.9|15414.4|15417.6|15416.1|15417.6|15416.1|15415.6|15414.1|48
1651582910000|2022-05-03 13:01:50|15418.6|15417.1|15418.6|15417.1|15419.6|15418.1|15418.6|15416.1|304
1651582920000|2022-05-03 13:02:00|15417.6|15416.1|15419.6|15418.1|15419.6|15418.1|15417.6|15416.1|79
1651582930000|2022-05-03 13:02:10|15419.9|15418.4|15421.6|15420.1|15421.6|15420.1|15419.6|15417.8|449
1651582940000|2022-05-03 13:02:20|15422.6|15421.1|15424.9|15422.4|15426.2|15424.4|15422.6|15421.1|436
1651582950000|2022-05-03 13:02:30|15424.2|15422.7|15423.6|15422.1|15424.9|15422.7|15422.6|15421.1|220
1651582960000|2022-05-03 13:02:40|15424.9|15422.4|15424.9|15423.4|15425.2|15423.4|15423.6|15422.1|275
1651582970000|2022-05-03 13:02:50|15425.9|15424.4|15421.6|15420.1|15425.9|15424.4|15421.6|15420.1|413
1651582980000|2022-05-03 13:03:00|15422.6|15421.1|15423.6|15421.1|15423.6|15422.1|15422.6|15420.8|305
1651582990000|2022-05-03 13:03:10|15423.3|15421.8|15423.6|15421.1|15423.6|15422.1|15422.6|15421.1|33
1651583000000|2022-05-03 13:03:20|15423.3|15421.8|15422.6|15421.1|15423.6|15422.1|15422.6|15421.1|61
1651583010000|2022-05-03 13:03:30|15422.3|15419.8|15424.9|15423.4|15424.9|15423.4|15421.6|15419.8|211
1651583020000|2022-05-03 13:03:40|15425.9|15424.4|15424.9|15423.4|15425.9|15424.4|15424.9|15423.4|149
1651583030000|2022-05-03 13:03:50|15425.5|15424|15424.9|15423.4|15425.9|15424.4|15424.9|15423.1|153
1651583040000|2022-05-03 13:04:00|15425.9|15424.4|15426.9|15425.4|15427.2|15425.4|15425.6|15423.4|98
1651583050000|2022-05-03 13:04:10|15425.9|15424.4|15426.9|15425.4|15427.2|15425.4|15425.9|15424.4|288
1651583060000|2022-05-03 13:04:20|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|137
1651583070000|2022-05-03 13:04:30|15426.9|15425.4|15426.9|15424.4|15427.2|15425.4|15425.9|15424.4|309
1651583080000|2022-05-03 13:04:40|15426.6|15425.1|15424.9|15423.4|15427.2|15425.4|15424.9|15423.1|118
1651583090000|2022-05-03 13:04:50|15425.9|15422.1|15425.9|15424.4|15425.9|15424.4|15423.6|15422.1|224
1651583100000|2022-05-03 13:05:00|15426.9|15425.4|15424.9|15423.4|15427.9|15426.4|15424.9|15423.1|717
1651583110000|2022-05-03 13:05:10|15425.9|15424|15423.6|15422.1|15425.9|15424.4|15423.6|15422.1|669
1651583120000|2022-05-03 13:05:20|15422.6|15421.1|15420.6|15419.1|15422.6|15421.1|15420.6|15419.1|386
1651583130000|2022-05-03 13:05:30|15419.6|15418.1|15422.6|15421.1|15422.6|15421.1|15419.6|15418.1|133
1651583140000|2022-05-03 13:05:40|15423.6|15422.1|15422.6|15421.1|15423.6|15422.1|15422.3|15420.1|67
1651583150000|2022-05-03 13:05:50|15421.6|15420.1|15421.6|15420.1|15422.6|15421.1|15421.6|15420.1|273
1651583160000|2022-05-03 13:06:00|15422|15420.5|15421.6|15420.1|15422.6|15421.1|15421.6|15420.1|502
1651583170000|2022-05-03 13:06:10|15420.6|15419.1|15422.6|15420.1|15422.6|15421.1|15420.6|15418.8|864
1651583180000|2022-05-03 13:06:20|15421.6|15420.8|15421.6|15420.1|15422.6|15421.1|15420.6|15419.1|669
1651583190000|2022-05-03 13:06:30|15420.6|15419.1|15419.3|15416.8|15420.6|15419.1|15418.3|15416.8|185
1651583200000|2022-05-03 13:06:40|15419.6|15418.1|15420.6|15419.1|15421.6|15420.1|15419.3|15417.8|159
1651583210000|2022-05-03 13:06:50|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|49
1651583220000|2022-05-03 13:07:00|15422.6|15421.1|15420.6|15419.1|15422.6|15421.1|15420.6|15419.1|185
1651583230000|2022-05-03 13:07:10|15419.6|15418.1|15419.6|15418.1|15419.6|15418.1|15418.3|15416.5|82
1651583240000|2022-05-03 13:07:20|15420.6|15419.1|15419.6|15418.1|15420.6|15419.1|15418.3|15416.8|128
1651583250000|2022-05-03 13:07:30|15418.7|15417.2|15418.3|15416.8|15419.3|15417.8|15418.3|15416.8|12
1651583260000|2022-05-03 13:07:40|15419.6|15418.1|15419.6|15418.1|15420.6|15419.1|15419.6|15417.8|76
1651583270000|2022-05-03 13:07:50|15420.6|15419.1|15420.6|15419.1|15421.6|15420.1|15419.6|15418.1|124
1651583280000|2022-05-03 13:08:00|15421.6|15420.1|15420.6|15419.1|15421.6|15420.1|15420.6|15419.1|67
1651583290000|2022-05-03 13:08:10|15421.6|15420.1|15420.6|15419.1|15422.6|15420.1|15420.6|15419.1|158
1651583300000|2022-05-03 13:08:20|15421.6|15420.1|15421.6|15420.1|15422.6|15421.1|15421.6|15420.1|102
1651583310000|2022-05-03 13:08:30|15421.2|15419.7|15421.6|15420.1|15421.6|15420.1|15420.6|15418.8|56
1651583320000|2022-05-03 13:08:40|15421.3|15418.8|15420.6|15419.1|15421.6|15420.1|15420.6|15418.8|58
1651583330000|2022-05-03 13:08:50|15421.6|15419.4|15420.6|15419.1|15421.6|15420.1|15420.6|15419.1|41
1651583340000|2022-05-03 13:09:00|15421.6|15418.8|15420.6|15419.1|15421.6|15419.1|15419.6|15418.1|244
1651583350000|2022-05-03 13:09:10|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|15421.6|15420.1|431
1651583360000|2022-05-03 13:09:20|||||||||12
1651583370000|2022-05-03 13:09:30|||||||||57
1651583380000|2022-05-03 13:09:40|15420.6|15419.1|15421.6|15420.1|15421.6|15420.1|15420.6|15419.1|29
1651583390000|2022-05-03 13:09:50|||||||||13
1651583400000|2022-05-03 13:10:00|15420.6|15419.1|15421.6|15420.1|15421.6|15420.1|15420.6|15419.1|66
1651583410000|2022-05-03 13:10:10|||||||||4
1651583420000|2022-05-03 13:10:20|15420.6|15419.1|15417.3|15415.8|15420.6|15419.1|15417.3|15415.8|164
1651583430000|2022-05-03 13:10:30|15418.3|15416.8|15416.3|15414.8|15418.3|15416.8|15416.3|15414.8|133
1651583440000|2022-05-03 13:10:40|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|15415.3|15413.8|204
1651583450000|2022-05-03 13:10:50|15416.3|15414.8|15416.3|15414.8|15416.3|15414.8|15416.3|15413.8|22
1651583460000|2022-05-03 13:11:00|15417.3|15415.8|15417.3|15415.8|15417.3|15415.8|15416.3|15414.8|239
1651583470000|2022-05-03 13:11:10|15418.3|15416.8|15418.3|15416.8|15418.3|15416.8|15417.3|15415.8|14
1651583480000|2022-05-03 13:11:20|15417.3|15415.8|15419.6|15418.1|15419.6|15418.1|15417.3|15415.8|9
1651583490000|2022-05-03 13:11:30|15419.3|15417.8|15420.9|15418.4|15420.9|15419.1|15418.6|15416.5|83
1651583500000|2022-05-03 13:11:40|15420.6|15418.1|15420.6|15419.1|15421.6|15420.1|15420.3|15418.1|127
1651583510000|2022-05-03 13:11:50|15421.2|15419.7|15422.6|15421.1|15422.6|15421.1|15420.6|15419.1|141
1651583520000|2022-05-03 13:12:00|15422.9|15420.4|15422.6|15421.1|15423.6|15422.1|15421.6|15420.1|117
1651583530000|2022-05-03 13:12:10|||||||||16
1651583540000|2022-05-03 13:12:20|15423.2|15421.7|15422.6|15421.1|15423.6|15422.1|15422.6|15420.8|97
1651583550000|2022-05-03 13:12:30|15421.6|15420.1|15421.6|15420.1|15422.6|15420.1|15421.6|15420.1|106
1651583560000|2022-05-03 13:12:40|15422|15420.5|15422.6|15421.1|15422.9|15421.1|15421.6|15420.1|51
1651583570000|2022-05-03 13:12:50|15423.6|15422.1|15423.6|15422.1|15423.6|15422.1|15423.3|15421.1|25
1651583580000|2022-05-03 13:13:00|15422.6|15421.1|15423.6|15422.1|15423.6|15422.1|15422.6|15421.1|76
1651583590000|2022-05-03 13:13:10|||||||||47
1651583600000|2022-05-03 13:13:20|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15423.6|15422.1|161
1651583610000|2022-05-03 13:13:30|15424.9|15423.4|15423.6|15422.1|15424.9|15423.4|15423.6|15422.1|173
1651583620000|2022-05-03 13:13:40|15424|15422.5|15424.9|15423.4|15424.9|15423.4|15424|15422.5|30
1651583630000|2022-05-03 13:13:50|15423.6|15422.1|15423.6|15422.1|15424.9|15423.4|15423.6|15422.1|113
1651583640000|2022-05-03 13:14:00|15422.9|15421.4|15421.6|15420.1|15423.6|15422.1|15421.6|15420.1|101
1651583650000|2022-05-03 13:14:10|15422|15420.5|15422.6|15421.1|15422.6|15421.1|15421.6|15420.1|67
1651583660000|2022-05-03 13:14:20|15423.6|15422.1|15426.9|15425.4|15426.9|15425.4|15423.6|15422.1|81
1651583670000|2022-05-03 13:14:30|15426.5|15425|15427.9|15426.4|15428.2|15426.4|15426.2|15424.4|57
1651583680000|2022-05-03 13:14:40|15428.9|15427.4|15429.9|15428.4|15429.9|15428.4|15428.9|15427.4|74
1651583690000|2022-05-03 13:14:50|15428.9|15427.4|15428.9|15427.4|15430.2|15428.4|15427.9|15426.4|94
1651583700000|2022-05-03 13:15:00|15427.9|15426.4|15428.9|15427.4|15429.2|15427.4|15427.9|15426.4|186
1651583710000|2022-05-03 13:15:10|15429.9|15428.4|15428.9|15427.4|15429.9|15428.4|15428.5|15427|98
1651583720000|2022-05-03 13:15:20|15428.5|15427|15426.9|15425.4|15428.5|15427|15425.6|15423.4|255
1651583730000|2022-05-03 13:15:30|15427.9|15426.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|147
1651583740000|2022-05-03 13:15:40|15427.6|15425.4|15427.9|15426.4|15427.9|15426.4|15427.2|15425.1|144
1651583750000|2022-05-03 13:15:50|15428.9|15427.4|15426.9|15425.4|15428.9|15427.4|15426.9|15425.4|168
1651583760000|2022-05-03 13:16:00|15427.9|15426.4|15428.9|15427.4|15430.2|15428.4|15427.9|15426.4|127
1651583770000|2022-05-03 13:16:10|15427.9|15426.4|15428.9|15427.4|15430.2|15428.4|15427.9|15426.4|75
1651583780000|2022-05-03 13:16:20|15429.9|15427.7|15429.9|15428.4|15430.9|15429.4|15428.9|15427.4|90
1651583790000|2022-05-03 13:16:30|15428.9|15427.4|15429.9|15428.4|15430.9|15429.4|15428.9|15427.4|143
1651583800000|2022-05-03 13:16:40|15429.5|15428|15428.9|15427.4|15430.6|15428.4|15428.9|15427.4|102
1651583810000|2022-05-03 13:16:50|15427.9|15426.4|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|44
1651583820000|2022-05-03 13:17:00|15428.9|15427.4|15428.9|15426.4|15428.9|15427.4|15428.6|15426.1|47
1651583830000|2022-05-03 13:17:10|15428.2|15426.7|15427.9|15426.4|15428.9|15427.4|15427.9|15425.4|34
1651583840000|2022-05-03 13:17:20|15426.9|15425.4|15426.9|15425.4|15427.9|15425.4|15426.9|15425.4|35
1651583850000|2022-05-03 13:17:30|15425.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|170
1651583860000|2022-05-03 13:17:40|15427.3|15425.8|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|74
1651583870000|2022-05-03 13:17:50|15427.9|15426.4|15426.9|15425.4|15428.2|15426.4|15426.9|15425.4|55
1651583880000|2022-05-03 13:18:00|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.1|38
1651583890000|2022-05-03 13:18:10|||||||||102
1651583900000|2022-05-03 13:18:20|15427.9|15426.4|15427.9|15425.4|15428.9|15427.4|15426.9|15425.4|116
1651583910000|2022-05-03 13:18:30|15427.2|15425.7|15425.9|15424.4|15427.2|15425.7|15425.9|15424.4|20
1651583920000|2022-05-03 13:18:40|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423.4|88
1651583930000|2022-05-03 13:18:50|15424.9|15423.4|15424.9|15423.4|15425.2|15423.4|15423.6|15421.1|141
1651583940000|2022-05-03 13:19:00|15425.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|28
1651583950000|2022-05-03 13:19:10|15425.9|15424.4|15425.9|15424.4|15427.9|15426.4|15425.9|15424.4|73
1651583960000|2022-05-03 13:19:20|15426.9|15425.4|15425.9|15424.4|15426.9|15425.4|15424.9|15423.4|177
1651583970000|2022-05-03 13:19:30|15424.9|15423.4|15424.9|15423.4|15424.9|15423.4|15423.6|15422.1|301
1651583980000|2022-05-03 13:19:40|15424.2|15422.4|15424.9|15423.4|15425.9|15424.4|15423.6|15422.1|203
1651583990000|2022-05-03 13:19:50|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423.1|8
1651584000000|2022-05-03 13:20:00|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|20
1651584010000|2022-05-03 13:20:10|||||||||105
1651584020000|2022-05-03 13:20:20|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|33
1651584030000|2022-05-03 13:20:30||15424.4||15425.4||15425.4||15424.4|21
1651584040000|2022-05-03 13:20:40|||||||||28
1651584050000|2022-05-03 13:20:50|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.6|15425.4|21
1651584060000|2022-05-03 13:21:00|15428.9|15427.4|15429.9|15428.4|15430.9|15429.4|15428.9|15426.7|79
1651584070000|2022-05-03 13:21:10|15429.5|15427.4|15429.9|15428.4|15429.9|15428.4|15428.9|15427.4|31
1651584080000|2022-05-03 13:21:20|15430.2|15428.7|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|22
1651584090000|2022-05-03 13:21:30|15430.5|15429|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|357
1651584100000|2022-05-03 13:21:40|15428.9|15427.4|15429.9|15427.4|15429.9|15428.4|15428.9|15427.4|31
1651584110000|2022-05-03 13:21:50|15428.9|15427.1|15428.9|15427.4|15429.6|15427.4|15428.9|15427.1|43
1651584120000|2022-05-03 13:22:00|15427.9|15426.4|15427.9|15426.4|15429.2|15427.4|15426.9|15425.4|89
1651584130000|2022-05-03 13:22:10|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|83
1651584140000|2022-05-03 13:22:20|15428.6|15427.1|15427.9|15425.4|15428.6|15427.1|15426.9|15425.4|90
1651584150000|2022-05-03 13:22:30|15426.9|15425.7|15427.9|15426.4|15428.2|15426.4|15426.9|15425.4|63
1651584160000|2022-05-03 13:22:40|15426.9|15425.4|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|117
1651584170000|2022-05-03 13:22:50|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|55
1651584180000|2022-05-03 13:23:00|15427.9|15426.1|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|76
1651584190000|2022-05-03 13:23:10|15425.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|70
1651584200000|2022-05-03 13:23:20|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|15425.9|15424.4|23
1651584210000|2022-05-03 13:23:30|15426.9|15425.4|15426.9|15425.4|15427.2|15425.4|15426.6|15424.7|26
1651584220000|2022-05-03 13:23:40|15427.9|15426.4|15427.9|15425.4|15427.9|15426.4|15426.9|15425.4|92
1651584230000|2022-05-03 13:23:50|15426.9|15426.4|15426.9|15425.4|15426.9|15426.4|15426.9|15425.4|58
1651584240000|2022-05-03 13:24:00|15427.3|15425.8|15429.9|15428.4|15429.9|15428.4|15426.9|15425.4|259
1651584250000|2022-05-03 13:24:10|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|29
1651584260000|2022-05-03 13:24:20|15430.5|15429|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|271
1651584270000|2022-05-03 13:24:30|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15429.9|15428.4|106
1651584280000|2022-05-03 13:24:40|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|15429.9|15428.4|101
1651584290000|2022-05-03 13:24:50|15430.9|15429.4|15429.9|15428.4|15431.2|15429.4|15428.9|15427.4|377
1651584300000|2022-05-03 13:25:00|15428.9|15427.4|15426.9|15425.4|15428.9|15427.4|15426.9|15425.4|77
1651584310000|2022-05-03 13:25:10|15427.2|15425.7|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|45
1651584320000|2022-05-03 13:25:20|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|57
1651584330000|2022-05-03 13:25:30|15426.9|15425.4|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|114
1651584340000|2022-05-03 13:25:40|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426.4|107
1651584350000|2022-05-03 13:25:50|15429.3|15427.8|15428.9|15427.4|15429.9|15428.4|15428.9|15427.4|22
1651584360000|2022-05-03 13:26:00|15429.9|15428.4|15429.9|15428.4|15431.9|15430.4|15428.9|15427.4|270
1651584370000|2022-05-03 13:26:10|15428.9|15427.4|15428.9|15427.4|15430.2|15428.4|15428.9|15427.4|90
1651584380000|2022-05-03 13:26:20|15428.3|15426.4|15429.2|15426.7|15429.2|15427.4|15427.9|15426.1|48
1651584390000|2022-05-03 13:26:30|15428.9|15426.4|15429.9|15428.4|15429.9|15428.4|15428.6|15426.4|28
1651584400000|2022-05-03 13:26:40|15429.6|15427.4|15428.9|15427.4|15429.9|15428.4|15428.9|15427.4|59
1651584410000|2022-05-03 13:26:50|15429.9|15428.4|15430.9|15429.4|15430.9|15429.4|15429.9|15428.4|163
1651584420000|2022-05-03 13:27:00|15431.9|15430.1|15431.9|15429.4|15431.9|15430.4|15430.9|15429.4|35
1651584430000|2022-05-03 13:27:10|15431.6|15430.1|15431.9|15430.4|15433.3|15431.8|15431.6|15429.4|137
1651584440000|2022-05-03 13:27:20|15432.9|15431.4|15431.9|15430.4|15432.9|15431.4|15431.9|15430.4|154
1651584450000|2022-05-03 13:27:30|15432.2|15430.7|15433.9|15431.4|15434.2|15432.4|15432.2|15430.7|247
1651584460000|2022-05-03 13:27:40|15432.9|15431|15432.9|15430.4|15433.2|15431.4|15431.9|15430.4|98
1651584470000|2022-05-03 13:27:50|15431.9|15430.8|15432.9|15430.4|15433.2|15431.4|15431.9|15430.4|66
1651584480000|2022-05-03 13:28:00|15432.2|15430.7|15432.9|15430.4|15432.9|15431.4|15431.9|15430.4|108
1651584490000|2022-05-03 13:28:10|15433.2|15431.4|15432.9|15431.4|15433.2|15431.4|15430.9|15429.4|109
1651584500000|2022-05-03 13:28:20|||||||||1
1651584510000|2022-05-03 13:28:30|||||||||4
1651584520000|2022-05-03 13:28:40|15432.6|15431.1|15432.9|15430.4|15432.9|15431.4|15431.9|15430.1|84
1651584530000|2022-05-03 13:28:50|15432.2|15431.4|15430.9|15429.4|15432.2|15431.4|15430.9|15429.4|36
1651584540000|2022-05-03 13:29:00|15431.9|15430.4|15430.9|15429.4|15431.9|15430.4|15430.9|15429.4|109
1651584550000|2022-05-03 13:29:10|15429.9|15428.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|294
1651584570000|2022-05-03 13:29:30|15430.3|15428.8|15431.9|15430.4|15431.9|15430.4|15430.3|15428.8|30
1651584580000|2022-05-03 13:29:40|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|15430.9|15429.4|10
1651584590000|2022-05-03 13:29:50|15429.9|15428.4|15430.9|15429.4|15431.2|15429.4|15429.9|15428.4|157
1651584600000|2022-05-03 13:30:00|15430.5|15429|15430.9|15428.4|15431.2|15429.4|15429.9|15428.4|165
1651584610000|2022-05-03 13:30:10|15431.2|15429.4|15428.9|15427.4|15431.2|15429.4|15428.9|15427.4|95
1651584620000|2022-05-03 13:30:20|15429.9|15427.1|15431.9|15430.4|15431.9|15430.4|15428.9|15427.1|65
1651584630000|2022-05-03 13:30:30|15430.9|15429.4|15437.2|15435.7|15437.2|15435.7|15430.9|15429.4|665
1651584640000|2022-05-03 13:30:40|15436.9|15435.4|15433.9|15432.4|15436.9|15435.4|15433.9|15432.4|118
1651584650000|2022-05-03 13:30:50|15435.2|15433.7|15434.9|15432.4|15436.2|15433.7|15433.9|15432.4|120
1651584660000|2022-05-03 13:31:00|15433.9|15433.7|15438.2|15436.7|15438.2|15436.7|15433.9|15433.7|279
1651584670000|2022-05-03 13:31:10|15437.2|15435.7|15436.2|15434.7|15437.2|15435.7|15435.2|15433.7|388
1651584680000|2022-05-03 13:31:20|15437.2|15435.7|15437.2|15435.7|15437.2|15435.7|15436.2|15434.7|192
1651584690000|2022-05-03 13:31:30|15436.2|15434.7|15436.2|15434.7|15437.2|15435.7|15436.2|15434.7|264
1651584700000|2022-05-03 13:31:40|15437.2|15434.4|15434.9|15432.4|15437.2|15435.7|15434.9|15432.4|212
1651584710000|2022-05-03 13:31:50|15435.2|15433.7|15433.9|15432.4|15435.2|15433.7|15433.9|15432.4|59
1651584720000|2022-05-03 13:32:00|15435.2|15433.7|15432.9|15430.4|15435.2|15433.7|15431.9|15430.4|121
1651584730000|2022-05-03 13:32:10|15432.6|15431.1|15433.9|15432.4|15434.2|15432.4|15430.9|15429.4|386
1651584740000|2022-05-03 13:32:20|15435.2|15433.7|15432.9|15431.4|15435.2|15433.7|15431.9|15430.4|117
1651584750000|2022-05-03 13:32:30|15431.9|15430.4|15431.9|15430.4|15432.9|15431.4|15430.9|15429.4|145
1651584760000|2022-05-03 13:32:40|15432.9|15430.7|15431.9|15429.4|15432.9|15430.7|15430.9|15429.1|122
1651584770000|2022-05-03 13:32:50|15431.2|15429.7|15429.9|15428.4|15431.9|15429.7|15429.9|15428.1|43
1651584780000|2022-05-03 13:33:00|15430.9|15429.4|15430.9|15429.4|15431.9|15430.4|15430.2|15428.4|110
1651584790000|2022-05-03 13:33:10|15431.9|15430.4|15431.9|15430.4|15432.2|15430.4|15430.9|15429.4|16
1651584800000|2022-05-03 13:33:20|15431.6|15430.1|15432.9|15431.4|15432.9|15431.4|15430.9|15429.4|47
1651584810000|2022-05-03 13:33:30|15432.6|15430.4|15430.9|15429.4|15432.9|15431.4|15430.9|15429.4|27
1651584820000|2022-05-03 13:33:40|15429.9|15428.4|15431.9|15429.4|15431.9|15430.4|15429.9|15428.1|133
1651584830000|2022-05-03 13:33:50|15430.9|15430.4|15431.9|15429.4|15431.9|15430.4|15430.9|15429.4|125
1651584840000|2022-05-03 13:34:00|15430.9|15428.4|15429.9|15428.4|15430.9|15429.4|15429.9|15428.4|111
1651584850000|2022-05-03 13:34:10|15430.9|15429.1|15428.9|15426.4|15430.9|15429.4|15428.5|15426.4|235
1651584860000|2022-05-03 13:34:20|15428.2|15427.4|15427.9|15426.4|15429.2|15427.4|15427.9|15426.4|146
1651584870000|2022-05-03 13:34:30|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426.4|137
1651584880000|2022-05-03 13:34:40|15427.9|15426.4|15427.9|15425.4|15428.9|15427.4|15426.9|15425.4|252
1651584890000|2022-05-03 13:34:50|15427.2|15425.7|15427.9|15425.4|15428.2|15426.4|15426.9|15425.4|123
1651584900000|2022-05-03 13:35:00|15426.9|15425.1|15427.9|15426.4|15428.2|15426.4|15426.9|15425.1|74
1651584910000|2022-05-03 13:35:10|15428.9|15427.1|15429.9|15428.4|15429.9|15428.4|15428.6|15427.1|257
1651584920000|2022-05-03 13:35:20|15428.9|15427.4|15429.9|15428.4|15430.2|15428.4|15428.9|15427.4|53
1651584930000|2022-05-03 13:35:30|15428.9|15427.4|15428.9|15427.4|15429.9|15428.4|15428.9|15427.1|293
1651584940000|2022-05-03 13:35:40|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|74
1651584950000|2022-05-03 13:35:50|15428.9|15427.4|15428.9|15427.4|15429.9|15428.4|15428.9|15426.4|99
1651584960000|2022-05-03 13:36:00|15429.9|15428.4|15430.9|15429.4|15430.9|15429.4|15428.9|15427.4|38
1651584970000|2022-05-03 13:36:10|15429.9|15428.4|15426.9|15425.4|15430.9|15429.4|15426.9|15425.4|222
1651584980000|2022-05-03 13:36:20|15427.9|15426.1|15427.9|15426.4|15427.9|15426.4|15427.6|15426.1|44
1651584990000|2022-05-03 13:36:30|15428.9|15427.4|15427.9|15426.4|15429.2|15427.4|15427.9|15426.4|47
1651585000000|2022-05-03 13:36:40|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426.1|62
1651585010000|2022-05-03 13:36:50|15429.9|15428.4|15427.9|15426.4|15429.9|15428.4|15427.9|15426.4|47
1651585020000|2022-05-03 13:37:00|15428.9|15427.4|15427.9|15426.4|15429.9|15428.4|15427.9|15426.4|68
1651585030000|2022-05-03 13:37:10|15428.9|15427.1|15428.9|15427.4|15428.9|15427.4|15428.6|15427.1|13
1651585040000|2022-05-03 13:37:20|15427.9|15426.4|15428.9|15426.4|15428.9|15427.4|15427.9|15426.1|91
1651585050000|2022-05-03 13:37:30|15428.6|15427.1|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|20
1651585060000|2022-05-03 13:37:40|15428.3|15426.8|15427.9|15426.4|15428.9|15427.4|15427.9|15426.4|32
1651585070000|2022-05-03 13:37:50|15428.9|15427.4|15425.9|15424.4|15428.9|15427.4|15425.9|15424.1|269
1651585080000|2022-05-03 13:38:00|15426.9|15425.4|15426.9|15425.4|15427.9|15425.4|15426.9|15425.4|114
1651585090000|2022-05-03 13:38:10|15425.9|15424.4|15426.9|15425.4|15427.9|15426.4|15425.9|15424.4|72
1651585100000|2022-05-03 13:38:20|15425.9|15424.4|15426.9|15425.4|15427.2|15425.4|15425.9|15424.4|34
1651585110000|2022-05-03 13:38:30|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|125
1651585120000|2022-05-03 13:38:40|15427.2|15425.4|15426.9|15425.4|15427.2|15425.7|15425.9|15424.4|138
1651585130000|2022-05-03 13:38:50|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15426.9|15425.4|100
1651585140000|2022-05-03 13:39:00|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|294
1651585150000|2022-05-03 13:39:10|15425.9|15424.4|15424.9|15423.4|15426.9|15425.4|15424.9|15423.4|119
1651585160000|2022-05-03 13:39:20|15424.5|15423|15424.9|15422.4|15425.9|15424.4|15423.9|15422.1|164
1651585170000|2022-05-03 13:39:30|15423.6|15422.1|15423.6|15422.1|15424.9|15423.4|15422.6|15420.8|127
1651585180000|2022-05-03 13:39:40|15424.9|15423.4|15424.9|15423.4|15425.9|15424.4|15423.6|15422.1|336
1651585190000|2022-05-03 13:39:50|15423.6|15422.1|15424.9|15423.4|15424.9|15423.4|15423.6|15422.1|31
1651585200000|2022-05-03 13:40:00|15424|15422.5|15424.9|15423.4|15424.9|15423.4|15423.6|15422.1|54
1651585210000|2022-05-03 13:40:10|||||||||36
1651585220000|2022-05-03 13:40:20|15424|15422.5|15424.9|15423.4|15424.9|15423.4|15424|15422.4|55
1651585230000|2022-05-03 13:40:30|15423.6|15422.4|15424.9|15423.4|15424.9|15423.4|15423.6|15422.1|24
1651585240000|2022-05-03 13:40:40|15423.6|15422.1|15422.6|15421.1|15425.2|15423.4|15422.6|15420.8|186
1651585250000|2022-05-03 13:40:50|15423.6|15422.1|15423.6|15422.1|15424.9|15423.4|15423.6|15422.1|134
1651585260000|2022-05-03 13:41:00|15423.2|15421.7|15423.6|15422.1|15423.6|15422.1|15421.6|15420.1|245
1651585270000|2022-05-03 13:41:10|15422.6|15421.1|15425.9|15424.4|15425.9|15424.4|15422.6|15421.1|156
1651585280000|2022-05-03 13:41:20|||||||||35
1651585290000|2022-05-03 13:41:30|15426.9|15425.4|15425.9|15423.4|15426.9|15425.4|15425.2|15423.4|206
1651585300000|2022-05-03 13:41:40|15425.6|15424.1|15425.9|15424.4|15426.2|15424.4|15425.6|15423.4|16
1651585310000|2022-05-03 13:41:50|15424.9|15423.4|15425.9|15424.4|15425.9|15424.4|15424.9|15423.4|48
1651585320000|2022-05-03 13:42:00|15426.9|15425.4|15425.6|15424.1|15426.9|15425.4|15425.6|15424.1|344
1651585330000|2022-05-03 13:42:10|15423.6|15422.1|15426.9|15425.4|15426.9|15425.4|15423.6|15422.1|59
1651585340000|2022-05-03 13:42:20|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15425.9|15424.4|483
1651585350000|2022-05-03 13:42:30|15427.9|15426.4|15425.9|15424.4|15427.9|15426.4|15425.9|15424.4|177
1651585360000|2022-05-03 13:42:40|15426.9|15425.4|15425.9|15423.4|15426.9|15425.4|15425.6|15423.4|69
1651585370000|2022-05-03 13:42:50|15424.9|15423.1|15423.6|15422.1|15425.2|15423.4|15423.6|15422.1|492
1651585380000|2022-05-03 13:43:00|15422.6|15421.1|15424.9|15422.4|15424.9|15422.4|15422.6|15421.1|92
1651585390000|2022-05-03 13:43:10|15423.6|15423.4|15423.6|15422.1|15424.9|15423.4|15423.6|15422.1|42
1651585400000|2022-05-03 13:43:20|15424.9|15423.4|15424.9|15422.4|15425.2|15423.4|15423.6|15421.8|38
1651585410000|2022-05-03 13:43:30|15425.2|15423.4|15423.6|15422.1|15425.2|15423.4|15423.6|15422.1|29
1651585420000|2022-05-03 13:43:40|15424.9|15422.4|15424.9|15423.4|15424.9|15423.4|15423.6|15422.1|53
1651585430000|2022-05-03 13:43:50|15423.6|15422.1|15424.9|15423.4|15424.9|15423.4|15423.6|15422.1|70
1651585440000|2022-05-03 13:44:00|15425.6|15424.1|15424.9|15423.4|15425.9|15424.4|15424.9|15423.4|31
1651585450000|2022-05-03 13:44:10|15423.6|15422.1|15425.9|15423.4|15425.9|15424.4|15423.6|15422.1|75
1651585460000|2022-05-03 13:44:20|15426.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|9
1651585470000|2022-05-03 13:44:30|15425.9|15424.4|15426.9|15424.4|15426.9|15425.4|15425.9|15424.4|26
1651585480000|2022-05-03 13:44:40|15426.6|15425.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|2
1651585490000|2022-05-03 13:44:50|||||||||26
1651585500000|2022-05-03 13:45:00|15427.9|15426.4|15426.9|15425.4|15428.9|15427.4|15426.9|15425.4|9
1651585510000|2022-05-03 13:45:10|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|27
1651585520000|2022-05-03 13:45:20|15426.9|15425.4|15426.9|15425.4|15426.9|15425.4|15425.9|15424.4|107
1651585530000|2022-05-03 13:45:30|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15425.9|15424.4|62
1651585540000|2022-05-03 13:45:40|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|371
1651585550000|2022-05-03 13:45:50|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|22
1651585560000|2022-05-03 13:46:00|15427.9|15426.4|15426.9|15425.4|15427.9|15426.4|15426.9|15425.4|46
1651585570000|2022-05-03 13:46:10|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|15427.9|15426.4|66
1651585580000|2022-05-03 13:46:20|15428.6|15427.1|15429.2|15427.7|15429.6|15427.7|15428.6|15426.4|61
1651585590000|2022-05-03 13:46:30|15429.6|15427.1|15428.6|15427.1|15429.6|15427.7|15428.6|15427.1|28
1651585600000|2022-05-03 13:46:40|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|46
1651585610000|2022-05-03 13:46:50|15428.6|15427.1|15428.6|15427.1|15429.2|15427.7|15428.6|15427.1|101
1651585620000|2022-05-03 13:47:00|||||||||18
1651585630000|2022-05-03 13:47:10|||||||||2
1651585640000|2022-05-03 13:47:20|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|15429.2|15427.7|56
1651585650000|2022-05-03 13:47:30|15428.6|15427.1|15426.9|15425.4|15428.6|15427.1|15426.9|15425.4|85
1651585660000|2022-05-03 13:47:40|15427.9|15426.4|15428.9|15427.4|15428.9|15427.4|15427.9|15426.4|73
1651585670000|2022-05-03 13:47:50|15427.9|15426.4|15426.9|15425.4|15428.2|15426.4|15426.9|15425.4|150
1651585680000|2022-05-03 13:48:00|15427.9|15426.4|15427.6|15426.1|15428.2|15426.4|15426.9|15425.4|93
1651585690000|2022-05-03 13:48:10|15427.9|15425.4|15428.9|15426.4|15428.9|15427.4|15426.9|15425.4|115
1651585700000|2022-05-03 13:48:20|15427.9|15427.4|15429.9|15428.4|15429.9|15428.4|15427.9|15426.4|16
1651585710000|2022-05-03 13:48:30|15430.9|15429.4|15432.2|15430.7|15432.2|15430.7|15430.9|15429.4|28
1651585720000|2022-05-03 13:48:40|15432.9|15431.4|15431.6|15430.1|15433.2|15431.4|15431.6|15430.1|146
1651585730000|2022-05-03 13:48:50|15432.6||15432.6||15432.6||15431.6||23
1651585740000|2022-05-03 13:49:00|15432.2|15430.7|15433.9|15431.4|15433.9|15432.4|15432.2|15430.7|118
1651585750000|2022-05-03 13:49:10|15433.6|15432.1|15433.9|15432.4|15434.2|15432.4|15432.9|15431.4|50
1651585760000|2022-05-03 13:49:20|15432.9|15431.4|15432.9|15431.4|15433.9|15432.4|15432.9|15431.4|89
1651585770000|2022-05-03 13:49:30|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|15432.2|15430.7|55
1651585780000|2022-05-03 13:49:40|15432.9|15431.4|15432.9|15431.4|15433.3|15431.8|15432.2|15430.7|46
1651585790000|2022-05-03 13:49:50|15433.9|15432.1|15434.9|15433.4|15435.2|15433.7|15432.9|15431.4|137
1651585800000|2022-05-03 13:50:00|15435.2|15433.7|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|72
1651585810000|2022-05-03 13:50:10|15437.2|15435.7|15436.2|15434.7|15438.2|15436.7|15436.2|15434.7|337
1651585820000|2022-05-03 13:50:20|15435.2|15433.7|15437.2|15435.7|15437.2|15435.7|15435.2|15433.7|91
1651585830000|2022-05-03 13:50:30|15436.2|15434.7|15437.2|15435.7|15437.6|15435.7|15436.2|15434.7|112
1651585840000|2022-05-03 13:50:40|||||||||10
1651585850000|2022-05-03 13:50:50|15438.2|15436.7|15438.2|15436.7|15440.2|15438.7|15438.2|15436.7|272
1651585860000|2022-05-03 13:51:00|15439.2|15437.7|15439.2|15437.7|15440.2|15438.7|15438.9|15436.7|165
1651585870000|2022-05-03 13:51:10|15438.2|15436.7|15440.2|15438.7|15440.2|15438.7|15438.2|15436.7|39
1651585880000|2022-05-03 13:51:20|15439.2|15437.7|15440.2|15438.7|15441.6|15440.1|15439.2|15437.7|244
1651585890000|2022-05-03 13:51:30|15441.2|15439.7|15440.2|15438.7|15441.6|15440.1|15439.2|15437.7|203
1651585900000|2022-05-03 13:51:40|15439.9|15438.4|15439.2|15437.7|15439.9|15438.4|15439.2|15437.7|153
1651585910000|2022-05-03 13:51:50|15440.2|15438.7|15438.2|15436.7|15440.2|15438.7|15438.2|15436.7|131
1651585920000|2022-05-03 13:52:00|15438.9|15436.4|15439.2|15437.7|15440.2|15438.7|15438.2|15436.4|71
1651585930000|2022-05-03 13:52:10|15440.2|15438.7|15441.6|15440.1|15442.6|15441.1|15440.2|15438.7|171
1651585940000|2022-05-03 13:52:20|15441.9|15440.4|15441.6|15440.1|15442.6|15441.1|15441.6|15440.1|127
1651585950000|2022-05-03 13:52:30|15442.6|15441.1|15441.6|15440.1|15442.6|15441.1|15441.6|15440.1|101
1651585960000|2022-05-03 13:52:40|15440.2|15438.7|15441.6|15440.1|15442.6|15440.1|15440.2|15438.7|67
1651585970000|2022-05-03 13:52:50|15442.6|15441.1|15442.6|15441.1|15442.6|15441.1|15441.6|15440.1|131
1651585980000|2022-05-03 13:53:00|15441.6|15440.1|15442.6|15441.1|15442.6|15441.1|15441.6|15440.1|106
1651585990000|2022-05-03 13:53:10|15442.2|15440.1|15441.6|15440.1|15442.6|15441.1|15441.6|15440.1|120
1651586000000|2022-05-03 13:53:20|15441.2|15439.7|15440.2|15438.7|15441.6|15440.1|15440.2|15438.7|46
1651586010000|2022-05-03 13:53:30|15441.6|15440.1|15441.6|15440.1|15441.6|15440.1|15440.2|15438.7|120
1651586020000|2022-05-03 13:53:40|15442.6|15441.1|15442.6|15441.1|15442.6|15441.1|15441.6|15440.1|27
1651586030000|2022-05-03 13:53:50|15441.6|15440.1|15441.6|15440.1|15442.6|15441.1|15441.6|15440.1|175
1651586040000|2022-05-03 13:54:00|15442.6|15441.1|15444.6|15443.1|15444.6|15443.1|15441.6|15439.7|363
1651586050000|2022-05-03 13:54:10|15443.6|15442.1|15443.6|15442.1|15443.6|15442.1|15442.6|15441.1|88
1651586060000|2022-05-03 13:54:20|15443.2|15441.1|15443.6|15442.1|15443.6|15442.1|15442.6|15441.1|402
1651586070000|2022-05-03 13:54:30|15442.6|15441.1|15442.6|15441.1|15443.6|15442.1|15442.6|15441.1|172
1651586080000|2022-05-03 13:54:40|15443.6|15441.7|15441.6|15440.1|15443.6|15442.1|15441.6|15439.7|175
1651586090000|2022-05-03 13:54:50|15441.9|15440.4|15442.6|15441.1|15443.6|15442.1|15441.9|15440.4|48
1651586100000|2022-05-03 13:55:00|15441.6|15440.1|15440.2|15438.7|15441.6|15440.1|15440.2|15438.7|157
1651586110000|2022-05-03 13:55:10|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.7|59
1651586120000|2022-05-03 13:55:20|15441.6|15440.1|15441.6|15440.1|15441.6|15440.1|15441.6|15439.1|58
1651586130000|2022-05-03 13:55:30|15440.2|15438.1|15440.2|15438.7|15441.6|15440.1|15440.2|15437.7|361
1651586140000|2022-05-03 13:55:40|15441.6|15439.1|15441.6|15440.1|15442.6|15441.1|15440.2|15438.7|92
1651586150000|2022-05-03 13:55:50|15443.2|15441.7|15442.6|15441.1|15443.2|15441.7|15441.6|15439.7|43
1651586160000|2022-05-03 13:56:00|15441.6|15440.1|15442.6|15441.1|15443.2|15441.1|15441.6|15440.1|44
1651586170000|2022-05-03 13:56:10|15443.6|15442.1|15443.6|15442.1|15443.9|15442.1|15442.6|15441.1|33
1651586180000|2022-05-03 13:56:20|15442.9|15441.4|15441.6|15440.1|15443.6|15442.1|15441.6|15440.1|204
1651586190000|2022-05-03 13:56:30|15443.6|15442.1|15444.6|15443.1|15444.9|15443.1|15443.6|15442.1|179
1651586200000|2022-05-03 13:56:40|15444.2|15442.7|15443.6|15442.1|15444.6|15443.1|15443.6|15442.1|175
1651586210000|2022-05-03 13:56:50|15442.6|15441.1|15442.6|15441.1|15443.6|15442.1|15442.6|15441.1|153
1651586220000|2022-05-03 13:57:00|15441.6|15440.1|15442.6|15441.1|15442.6|15441.1|15441.6|15439.7|56
1651586230000|2022-05-03 13:57:10|15441.6|15440.1|15441.6|15440.1|15441.6|15440.1|15441.6|15440.1|24
1651586240000|2022-05-03 13:57:20|15441.9|15440.4|15442.6|15441.1|15442.6|15441.1|15441.9|15440.4|87
1651586250000|2022-05-03 13:57:30|15443.6|15442.1|15443.6|15442.1|15443.6|15442.1|15443.6|15441.1|62
1651586260000|2022-05-03 13:57:40|15443.2|15441.7|15445.2|15443.7|15445.2|15443.7|15443.2|15441.7|9
1651586270000|2022-05-03 13:57:50|15444.2|15442.7|15444.3|15442.8|15445.2|15443.7|15444.2|15442.4|46
1651586280000|2022-05-03 13:58:00|15445.3|15443.8|15444.3|15442.8|15445.3|15443.8|15444.3|15442.8|28
1651586290000|2022-05-03 13:58:10|15445.3|15443.8|15444.3|15442.8|15445.3|15443.8|15444.3|15442.8|18
1651586300000|2022-05-03 13:58:20|15445.3|15443.8|15446.3|15443.8|15446.3|15444.8|15445.3|15443.8|177
1651586310000|2022-05-03 13:58:30|15445.6|15444.1|15445.3|15443.8|15446.3|15444.8|15445.3|15443.8|169
1651586320000|2022-05-03 13:58:40|15446.3|15444.8|15445.3|15443.8|15446.3|15444.8|15445.3|15443.8|51
1651586330000|2022-05-03 13:58:50|15445.6|15444.1|15446.3|15444.8|15446.3|15444.8|15445.3|15443.8|120
1651586340000|2022-05-03 13:59:00|15447.3|15444.1|15446.3|15443.8|15447.3|15444.8|15445.3|15443.8|212
1651586350000|2022-05-03 13:59:10|15445.3|15444.8|15446.3|15444.8|15446.3|15444.8|15445.3|15444.8|305
1651586360000|2022-05-03 13:59:20|||||||||27
1651586370000|2022-05-03 13:59:30|15445.3|15443.8|15445.3|15443.8|15445.3|15443.8|15445.3|15443.8|6
1651586380000|2022-05-03 13:59:40|15444.3|15442.8|15445.3|15443.8|15445.3|15443.8|15444.3|15442.8|57
1651586390000|2022-05-03 13:59:50|15444.3|15442.8|15443.3|15441.8|15444.3|15442.8|15442.3|15440.8|125
1651586400000|2022-05-03 14:00:00|15443.6|15442.1|15441.3|15439.8|15444.3|15442.8|15441.3|15438.8|329
1651586410000|2022-05-03 14:00:10|15440.3|15438.8|15441.3|15439.8|15442.3|15440.8|15440.3|15438.8|113
1651586420000|2022-05-03 14:00:20|15442.3|15440.8|15440.3|15438.8|15442.3|15440.8|15440.3|15438.8|115
1651586430000|2022-05-03 14:00:30|15438.1|15436.6|15435.4|15433.9|15438.4|15436.9|15434.7|15433.2|164
1651586440000|2022-05-03 14:00:40|15435.7|15433.2|15434|15432.5|15435.7|15433.9|15434|15432.2|154
1651586450000|2022-05-03 14:00:50|15433.3|15431.8|15434|15432.5|15435|15433.2|15432.6|15431.1|286
1651586460000|2022-05-03 14:01:00|15434.7|15433.2|15436.1|15434.6|15436.4|15434.6|15434.7|15433.2|292
1651586470000|2022-05-03 14:01:10|15435.4|15433.9|15435.4|15433.9|15436.4|15434.6|15435.4|15433.6|202
1651586480000|2022-05-03 14:01:20|15434.7|15433.2|15434.7|15433.2|15435.7|15433.2|15434.3|15432.8|25
1651586490000|2022-05-03 14:01:30|15435|15432.5|15434|15432.5|15435|15433.2|15434|15432.5|277
1651586500000|2022-05-03 14:01:40|15435|15433.2|15434.7|15433.2|15435.4|15433.9|15434|15432.5|89
1651586510000|2022-05-03 14:01:50|15435|15433.5|15434|15432.5|15435.7|15433.9|15434|15431.5|82
1651586520000|2022-05-03 14:02:00|15434.3|15431.8|15433.3|15431.8|15434.5|15432.5|15432.6|15431.1|399
1651586530000|2022-05-03 14:02:10|15432.6|15431.1|15430.1|15428.6|15432.6|15431.1|15430.1|15427.6|229
1651586540000|2022-05-03 14:02:20|15431.1|15427.6|15430.1|15428.6|15431.1|15428.6|15429.1|15427.6|127
1651586550000|2022-05-03 14:02:30|15429.7|15428.2|15428.1|15426.6|15430.1|15428.6|15428.1|15426.6|227
1651586560000|2022-05-03 14:02:40|15428.8|15426.3|15429.3|15427.8|15429.3|15427.8|15428.1|15426.3|128
1651586570000|2022-05-03 14:02:50|15429.6|15428.1|15429.3|15427.8|15429.6|15428.1|15428.7|15427.2|200
1651586580000|2022-05-03 14:03:00|15428.3|15426.8|15431.3|15429.8|15431.3|15429.8|15428.3|15426.8|100
1651586590000|2022-05-03 14:03:10|15432.3|15430.5|15431.3|15429.8|15432.3|15430.8|15431.3|15429.8|50
1651586600000|2022-05-03 14:03:20|15432.3|15430.8|15432.3|15429.8|15432.3|15430.8|15431.3|15429.8|140
1651586610000|2022-05-03 14:03:30|15431.6|15430.1|15431.3|15429.8|15432.3|15430.8|15431.3|15429.8|151
1651586620000|2022-05-03 14:03:40|15430.3|15428.8|15432.3|15430.8|15432.3|15430.8|15430.3|15428.5|57
1651586630000|2022-05-03 14:03:50|15433.3|15431.8|15432.3|15430.8|15434.3|15432.8|15432.3|15430.8|266
1651586640000|2022-05-03 14:04:00|15431.3|15429.8|15431.3|15429.8|15431.6|15429.8|15431|15428.8|157
1651586650000|2022-05-03 14:04:10|||||||||24
1651586660000|2022-05-03 14:04:20|15432.3|15430.8|15432.3|15430.8|15432.3|15430.8|15432.3|15430.8|61
1651586670000|2022-05-03 14:04:30|15431.3|15429.8|15432.3|15430.8|15433.3|15431.8|15431.3|15429.8|77
1651586680000|2022-05-03 14:04:40|15431.3|15429.8|15432.6|15430.1|15432.6|15430.8|15431.3|15429.8|169
1651586690000|2022-05-03 14:04:50|15432.3|15429.8|15431.3|15429.8|15432.3|15430.1|15430.3|15428.5|122
1651586700000|2022-05-03 14:05:00|15430.3|15428.8|15431.3|15429.8|15431.6|15429.8|15430.3|15428.5|84
1651586710000|2022-05-03 14:05:10|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|15430.3|15428.8|723
1651586720000|2022-05-03 14:05:20|15431.3|15429.8|15431.3|15429.8|15431.3|15429.8|15431.3|15429.8|19
1651586730000|2022-05-03 14:05:30|15430.3|15428.8|15429.3|15427.8|15430.3|15428.8|15429.3|15427.8|144
1651586740000|2022-05-03 14:05:40|15430.3|15428.8|15429.3|15427.8|15430.3|15428.8|15428.3|15426.8|412
1651586750000|2022-05-03 14:05:50|15428.3|15426.8|15428.3|15425.8|15429.3|15427.8|15427.3|15424.8|245
1651586760000|2022-05-03 14:06:00|15427.3|15424.8|15425|15423.5|15427.3|15425.8|15425|15423.5|527
1651586770000|2022-05-03 14:06:10|15425.3|15423.8|15424|15421.5|15425.3|15423.8|15422|15420.5|200
1651586780000|2022-05-03 14:06:20|15423.6|15422.5|15423|15421.5|15424|15422.5|15423|15421.5|76
1651586790000|2022-05-03 14:06:30|15423.3|15421.8|15424|15422.5|15424|15422.5|15423.3|15421.8|128
1651586800000|2022-05-03 14:06:40|15425|15423.5|15425|15423.5|15425|15423.5|15424|15422.2|145
1651586810000|2022-05-03 14:06:50|15426|15424.5|15426.3|15424.8|15426.3|15424.8|15425|15422.8|150
1651586820000|2022-05-03 14:07:00|15427.3|15425.1|15426.3|15424.8|15427.3|15425.1|15426.3|15424.8|54
1651586830000|2022-05-03 14:07:10|15426|15424.5|15426|15424.5|15426.3|15424.5|15425|15423.5|37
1651586840000|2022-05-03 14:07:20|15425|15423.5|15426|15424.5|15426|15424.5|15425|15423.5|40
1651586850000|2022-05-03 14:07:30|15425|15423.5|15426|15424.5|15427|15425.5|15425|15423.5|102
1651586860000|2022-05-03 14:07:40|||||||||31
1651586870000|2022-05-03 14:07:50|15425.3|15423.5|15426|15424.5|15426|15424.5|15425|15423.5|33
1651586880000|2022-05-03 14:08:00|15425|15423.5|15425|15423.5|15425|15423.5|15424|15422.5|408
1651586890000|2022-05-03 14:08:10|15426|15424.5|15426|15424.5|15427|15425.5|15425|15423.5|183
1651586900000|2022-05-03 14:08:20|15427|15425.5|15429|15427.5|15429|15427.5|15427|15425.5|104
1651586910000|2022-05-03 14:08:30|15430.3|15427.8|15430|15428.5|15431|15429.5|15429|15427.5|200
1651586920000|2022-05-03 14:08:40|15431|15429.5|15430|15428.5|15431|15429.5|15430|15428.5|88
1651586930000|2022-05-03 14:08:50|15429|15427.5|15430|15428.5|15430|15428.5|15429|15427.5|58
1651586940000|2022-05-03 14:09:00|15431.3|15428.8|15430|15428.5|15431.3|15428.8|15430|15428.5|46
1651586950000|2022-05-03 14:09:10|15431|15429.5|15430|15428.5|15431.3|15429.5|15430|15428.5|44
1651586960000|2022-05-03 14:09:20|15429.3|15427.5|15429|15427.5|15430|15428.5|15429|15427.5|98
1651586970000|2022-05-03 14:09:30|||||||||29
1651586980000|2022-05-03 14:09:40|15430|15428.2|15430|15428.5|15430|15428.5|15429.7|15427.5|38
1651586990000|2022-05-03 14:09:50|15428|15426.5|15428|15425.5|15428.3|15426.5|15427|15425.2|495
1651587000000|2022-05-03 14:10:00|15429|15426.5|15427|15425.5|15430|15428.5|15427|15425.5|94
1651587010000|2022-05-03 14:10:10|15428|15426.5|15428|15426.5|15429|15427.5|15428|15426.5|113
1651587020000|2022-05-03 14:10:20|15427|15425.5|15425.7|15424.2|15427|15425.5|15425|15423.5|429
1651587030000|2022-05-03 14:10:30|15426|15424.5|15428|15425.5|15428|15425.5|15426|15424.5|49
1651587040000|2022-05-03 14:10:40|15427.7|15426.2|15427|15425.5|15428|15426.2|15426|15424.5|356
1651587050000|2022-05-03 14:10:50|15426|15424.5|15425|15423.5|15426|15424.5|15425|15423.5|313
1651587060000|2022-05-03 14:11:00|15424|15422.5|15426|15424.5|15426|15424.5|15424|15422.5|54
1651587070000|2022-05-03 14:11:10|15426.7|15425.2|15425|15423.5|15427|15425.5|15425|15423.5|111
1651587080000|2022-05-03 14:11:20|15426|15423.8|15426|15424.5|15426|15424.5|15425|15423.5|42
1651587090000|2022-05-03 14:11:30|15425|15423.5|15426|15424.5|15426|15424.5|15425|15423.5|83
1651587100000|2022-05-03 14:11:40|15425|15423.5|15425|15423.5|15426|15424.5|15425|15423.2|167
1651587110000|2022-05-03 14:11:50|15426|15423.8|15423|15421.5|15426.3|15424.5|15423|15421.5|23
1651587120000|2022-05-03 14:12:00|15422|15420.5|15422|15420.5|15423|15421.5|15422|15420.5|249
1651587130000|2022-05-03 14:12:10|15423|15421.5|15424|15422.5|15424|15422.5|15423|15421.5|82
1651587140000|2022-05-03 14:12:20|15425|15423.5|15424|15422.5|15425|15423.5|15424|15422.2|53
1651587150000|2022-05-03 14:12:30|15424.4|15422.9|15425|15423.5|15426|15423.5|15424.4|15422.9|66
1651587160000|2022-05-03 14:12:40|15424.7|15423.2|15422|15420.5|15424.7|15423.2|15422|15420.5|158
1651587170000|2022-05-03 14:12:50|||||||||36
1651587180000|2022-05-03 14:13:00|15423|15421.5|15422|15420.5|15423|15421.5|15422|15420.5|131
1651587190000|2022-05-03 14:13:10|15423|15421.5|15422|15420.5|15423|15421.5|15422|15420.5|32
1651587200000|2022-05-03 14:13:20|15421.3|15419.8|15421|15419.5|15421.3|15419.8|15421|15419.5|23
1651587210000|2022-05-03 14:13:30|15422|15420.5|15422|15420.5|15422|15420.5|15421|15419.5|11
1651587220000|2022-05-03 14:13:40|15423|15421.5|15422|15420.5|15423|15421.5|15422|15420.5|121
1651587230000|2022-05-03 14:13:50|||||||||3
1651587240000|2022-05-03 14:14:00|15423|15421.5|15422|15420.5|15423|15421.5|15422|15420.5|44
1651587250000|2022-05-03 14:14:10|15423|15421.5|15422|15420.5|15423|15421.5|15422|15420.5|31
1651587260000|2022-05-03 14:14:20|15421|15419.5|15422|15420.5|15422|15420.5|15421|15419.5|16
1651587270000|2022-05-03 14:14:30|15421|15419.5|15421|15418.5|15422|15420.5|15421|15418.5|136
1651587280000|2022-05-03 14:14:40|15420|15417.5|15420|15417.5|15420|15418.5|15419|15417.5|28
1651587290000|2022-05-03 14:14:50|15419.3|15417.8|15419|15417.5|15420.3|15418.5|15419|15417.5|40
1651587300000|2022-05-03 14:15:00|15420|15418.5|15420|15418.5|15420|15418.5|15419|15417.5|318
1651587310000|2022-05-03 14:15:10|15419|15417.5|15420|15418.5|15420|15418.5|15419|15417.5|181
1651587320000|2022-05-03 14:15:20|||||||||76
1651587330000|2022-05-03 14:15:30|15420.7|15418.2|15420|15418.5|15420.7|15418.5|15420|15418.2|85
1651587340000|2022-05-03 14:15:40|15421|15419.5|15419|15417.5|15421|15419.5|15419|15417.5|430
1651587350000|2022-05-03 14:15:50|15420|15418.5|15419|15417.5|15420|15418.5|15418|15416.5|213
1651587360000|2022-05-03 14:16:00|15418|15416.5|15420|15418.5|15421|15419.5|15418|15416.5|114
1651587370000|2022-05-03 14:16:10|15421|15419.5|15420|15418.5|15421|15419.5|15420|15418.5|24
1651587380000|2022-05-03 14:16:20|15421|15419.5|15420|15418.5|15421|15419.5|15420|15418.5|76
1651587390000|2022-05-03 14:16:30|15419|15417.5|15417|15415.5|15419.3|15417.5|15417|15415.5|124
1651587400000|2022-05-03 14:16:40|15416.7|15415.2|15416.7|15415.2|15418|15416.5|15416.7|15415.2|80
1651587410000|2022-05-03 14:16:50|15416.1|15414.6|15415.1|15413.6|15416.1|15414.6|15414.7|15412.9|349
1651587420000|2022-05-03 14:17:00|15414.7|15413.2|15414.7|15413.2|15415|15413.5|15414.7|15413.2|138
1651587430000|2022-05-03 14:17:10|15413.7|15412.2|15413.7|15412.2|15413.7|15412.2|15413.7|15412.2|140
1651587440000|2022-05-03 14:17:20|15414.7|15413.2|15414.7|15412.2|15414.7|15413.2|15413.7|15411.9|223
1651587450000|2022-05-03 14:17:30|15414.4|15413.2|15413.7|15412.2|15415.3|15413.8|15413.7|15412.2|62
1651587460000|2022-05-03 14:17:40|15412.7|15411.2|15412.7|15411.2|15412.7|15411.2|15411.7|15410.2|74
1651587470000|2022-05-03 14:17:50|15412.1|15410.6|15412.7|15411.2|15412.7|15411.2|15411.7|15410.2|166
1651587480000|2022-05-03 14:18:00|15413.1|15411.6|15410.7|15409.2|15413.1|15411.6|15409.7|15408.2|144
1651587490000|2022-05-03 14:18:10|15411|15408.5|15409.7|15408.2|15411|15409.2|15409.7|15408.2|157
1651587500000|2022-05-03 14:18:20|||||||||90
1651587510000|2022-05-03 14:18:30|||||||||42
1651587520000|2022-05-03 14:18:40|15409.3|15407.8|15409.7|15407.2|15409.7|15408.2|15408.7|15406.9|207
1651587530000|2022-05-03 14:18:50|15408.7|15408.2|15410.7|15409.2|15411.7|15410.2|15408.7|15408.2|75
1651587540000|2022-05-03 14:19:00|15409.7|15408.2|15409.7|15408.2|15409.7|15408.2|15408.7|15407.2|449
1651587550000|2022-05-03 14:19:10|15408.7|15407.2|15408.7|15407.2|15409.7|15408.2|15408.7|15407.2|106
1651587560000|2022-05-03 14:19:20|15409.7|15406.2|15408.7|15407.2|15409.7|15407.2|15407.7|15406.2|141
1651587570000|2022-05-03 14:19:30|15407.7|15406.2|15409.7|15408.2|15410.7|15409.2|15407.7|15406.2|66
1651587580000|2022-05-03 14:19:40|15410.7|15409.2|15410.7|15409.2|15411.7|15410.2|15410.7|15409.2|204
1651587590000|2022-05-03 14:19:50|15409.7|15408.2|15410.7|15409.2|15411.7|15410.2|15409.7|15408.2|294
1651587600000|2022-05-03 14:20:00|15411.7|15410.2|15409.7|15408.2|15411.7|15410.2|15408.7|15407.2|216
1651587610000|2022-05-03 14:20:10|15408.7|15407.2|15410.7|15409.2|15410.7|15409.2|15408.7|15407.2|256
1651587620000|2022-05-03 14:20:20|15410.3|15408.8|15408.7|15407.2|15410.3|15408.8|15408.7|15407.2|108
1651587630000|2022-05-03 14:20:30|15409.7|15408.2|15409.7|15408.2|15409.7|15408.2|15409.7|15408.2|58
1651587640000|2022-05-03 14:20:40|15409|15407.5|15410.7|15409.2|15410.7|15409.2|15408.7|15407.2|189
1651587650000|2022-05-03 14:20:50|15410.3|15408.8|15409.7|15408.2|15410.3|15408.8|15409.7|15408.2|38
1651587660000|2022-05-03 14:21:00|15410.7|15409.2|15410.4|15408.9|15410.7|15409.2|15409.7|15408.2|129
1651587670000|2022-05-03 14:21:10|15410.7|15409.2|15409.7|15408.2|15410.7|15409.2|15409.7|15408.2|41
1651587680000|2022-05-03 14:21:20|15411|15408.5|15409.7|15407.2|15411|15408.9|15408.7|15406.9|217
1651587690000|2022-05-03 14:21:30|15409.4|15407.9|15410.7|15409.2|15410.7|15409.2|15409.4|15407.9|39
1651587700000|2022-05-03 14:21:40|15411.1|15409.6|15410.7|15409.2|15411.3|15409.8|15410.7|15409.2|545
1651587710000|2022-05-03 14:21:50|||||||||25
1651587720000|2022-05-03 14:22:00|15409.7|15408.2|15409.7|15408.2|15409.7|15408.2|15408.7|15406.9|111
1651587730000|2022-05-03 14:22:10|15408.7|15407.2|15408.7|15407.2|15409.7|15407.5|15408.7|15406.9|74
1651587740000|2022-05-03 14:22:20|15408.4|15406.9|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|11
1651587750000|2022-05-03 14:22:30|15410.4|15408.9|15408.4|15406.9|15410.4|15408.9|15408.4|15406.9|106
1651587760000|2022-05-03 14:22:40|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|33
1651587770000|2022-05-03 14:22:50|15409.7|15407.2|15408.4|15406.9|15409.7|15407.2|15407.4|15405.9|87
1651587780000|2022-05-03 14:23:00|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|2592
1651587790000|2022-05-03 14:23:10|15410.4||15409.4||15410.4||15409.4||19
1651587800000|2022-05-03 14:23:20|15408.4|15406.9|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|15
1651587810000|2022-05-03 14:23:30|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|254
1651587820000|2022-05-03 14:23:40|15409.4|15407.9|15410.7|15408.2|15410.7|15408.9|15409.4|15407.9|161
1651587830000|2022-05-03 14:23:50|15410.4|15407.9|15407.4|15405.9|15410.4|15408.9|15407.4|15405.9|61
1651587840000|2022-05-03 14:24:00|15406.4|15404.9|15406.4|15404.9|15407.4|15405.9|15406.4|15404.4|72
1651587850000|2022-05-03 14:24:10|15405.4|15403.9|15406.4|15404.9|15406.4|15404.9|15405.4|15403.9|120
1651587860000|2022-05-03 14:24:20|15407.4|15404.6|15406.4|15404.9|15407.4|15404.9|15406.4|15404.6|275
1651587870000|2022-05-03 14:24:30|15407.4|15405.9|15406.4|15404.9|15407.4|15405.9|15406.4|15404.6|86
1651587880000|2022-05-03 14:24:40|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|19
1651587890000|2022-05-03 14:24:50|||||||||3
1651587900000|2022-05-03 14:25:00|15408.4|15406.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|118
1651587910000|2022-05-03 14:25:10|15408.4|15406.9|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|71
1651587920000|2022-05-03 14:25:20|15409.4|15407.2|15408.4|15406.9|15409.7|15407.9|15408.4|15406.9|36
1651587930000|2022-05-03 14:25:30|15407.4|15405.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|16
1651587940000|2022-05-03 14:25:40|||||||||3
1651587950000|2022-05-03 14:25:50|15407.7|15406.2|15409.4|15407.9|15410.4|15408.9|15407.7|15405.9|96
1651587960000|2022-05-03 14:26:00|15408.4|15406.9|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|41
1651587970000|2022-05-03 14:26:10|15407.8|15406.3|15408.4|15406.9|15408.4|15406.9|15407.8|15406.3|117
1651587980000|2022-05-03 14:26:20|15408.1|15405.6|15408.4|15406.9|15408.4|15406.9|15407.4|15405.6|15
1651587990000|2022-05-03 14:26:30|15408|15406.5|15408.4|15406.9|15409.1|15407.6|15407.4|15405.6|505
1651588000000|2022-05-03 14:26:40|15408|15406.5|15408.4|15406.9|15408.4|15406.9|15408|15406.5|62
1651588010000|2022-05-03 14:26:50|15409.4|15407.9|15408.4|15406.9|15409.7|15407.9|15408.4|15406.9|40
1651588020000|2022-05-03 14:27:00|15408.7|15407.2|15409.4|15407.9|15409.4|15407.9|15408.7|15407.2|58
1651588030000|2022-05-03 14:27:10|15408.7|15406.9|15408.4|15406.9|15409.4|15407.9|15408.4|15406.6|96
1651588040000|2022-05-03 14:27:20|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|15409.4|15407.9|6
1651588050000|2022-05-03 14:27:30|||||||||54
1651588060000|2022-05-03 14:27:40|15408.4|15406.9|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|47
1651588070000|2022-05-03 14:27:50|||||||||73
1651588080000|2022-05-03 14:28:00|15408.4|15406.9|15407.4|15405.9|15409.4|15407.9|15407.4|15405.9|126
1651588090000|2022-05-03 14:28:10|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|77
1651588100000|2022-05-03 14:28:20|||||||||126
1651588110000|2022-05-03 14:28:30|15409|15407.5|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|69
1651588120000|2022-05-03 14:28:40|15408.4|15406.9|15407.4|15405.9|15409.4|15407.9|15407|15405.5|333
1651588130000|2022-05-03 14:28:50|15406.8|15405.3|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|386
1651588140000|2022-05-03 14:29:00|15404.4|15402.9|15406.4|15404.9|15406.4|15404.9|15404.4|15402.9|185
1651588150000|2022-05-03 14:29:10|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|74
1651588160000|2022-05-03 14:29:20|15408.1|15405.6|15409.4|15407.9|15409.4|15407.9|15408.1|15405.6|111
1651588170000|2022-05-03 14:29:30|15408.4|15406.9|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|183
1651588180000|2022-05-03 14:29:40|15408.4|15406.9|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|119
1651588190000|2022-05-03 14:29:50|15408.4|15406.9|15410.4|15408.9|15410.4|15408.9|15408.4|15406.9|188
1651588200000|2022-05-03 14:30:00|15409.4|15407.9|15408.4|15406.9|15409.4|15407.9|15408.4|15406.9|76
1651588210000|2022-05-03 14:30:10|15407.4|15405.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.9|41
1651588220000|2022-05-03 14:30:20|15409.4|15407.9|15408.4|15406.9|15410.4|15407.9|15408.4|15406.9|98
1651588230000|2022-05-03 14:30:30|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|15407.4|15405.9|82
1651588240000|2022-05-03 14:30:40||15404.9||15405.9||15405.9||15404.9|22
1651588250000|2022-05-03 14:30:50|15408.4|15406.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.9|13
1651588260000|2022-05-03 14:31:00|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15407.4|15406.9|7
1651588270000|2022-05-03 14:31:10|15407.4|15405.9|15406.4|15404.9|15407.4|15405.9|15406.4|15404.9|112
1651588280000|2022-05-03 14:31:20|15406.8|15405.3|15406.4|15404.9|15406.8|15405.3|15405.4|15403.9|47
1651588290000|2022-05-03 14:31:30|15407.4|15405.9|15405.4|15403.9|15407.7|15405.9|15405.4|15403.9|88
1651588300000|2022-05-03 14:31:40|15404.4|15402.9|15403.4|15401.9|15404.4|15402.9|15403.4|15401.9|97
1651588310000|2022-05-03 14:31:50|15404.4|15402.9|15404.4|15401.9|15404.4|15402.9|15403.4|15401.9|105
1651588320000|2022-05-03 14:32:00|15403.4|15401.6|15403.4|15401.9|15404.1|15401.9|15402.4|15400.9|206
1651588330000|2022-05-03 14:32:10|15402.4|15400.9|15403.4|15401.9|15403.4|15401.9|15402.4|15400.9|323
1651588340000|2022-05-03 14:32:20|15403.8|15402.3|15403.4|15401.9|15404.4|15402.3|15403.4|15401.9|179
1651588350000|2022-05-03 14:32:30|15404.4|15402.9|15404.4|15402.9|15405.4|15403.9|15404.4|15402.9|237
1651588360000|2022-05-03 14:32:40|||||||||35
1651588370000|2022-05-03 14:32:50|15403.4|15401.9|15401.4|15399.9|15403.4|15401.9|15401.4|15399.9|154
1651588380000|2022-05-03 14:33:00|15402.1|15399.6|15402.4|15400.9|15402.4|15400.9|15401.4|15399.6|103
1651588390000|2022-05-03 14:33:10|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|15403.4|15401.9|18
1651588400000|2022-05-03 14:33:20|15404.4|15402.6|15403.4|15401.9|15404.4|15402.9|15403.4|15401.9|159
1651588410000|2022-05-03 14:33:30|||||||||3
1651588420000|2022-05-03 14:33:40|15404.4|15402.9|15402.4|15400.9|15404.4|15402.9|15402.4|15400.9|106
1651588430000|2022-05-03 14:33:50|15403.4|15401.9|15403.4|15401.9|15404.4|15402.9|15403.4|15401.9|87
1651588440000|2022-05-03 14:34:00|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|15404.4|15402.9|24
1651588450000|2022-05-03 14:34:10|15405.4|15403.9|15405.4|15403.9|15405.4|15403.9|15405.4|15402.9|31
1651588460000|2022-05-03 14:34:20|15406.4|15404.9|15407.4|15405.9|15408.4|15405.9|15406.4|15403.9|122
1651588470000|2022-05-03 14:34:30|15408.4|15406.9|15407.4|15405.9|15408.4|15406.9|15407.4|15405.6|189
1651588480000|2022-05-03 14:34:40|||||||||59
1651588490000|2022-05-03 14:34:50|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15407.4|15405.6|104
1651588500000|2022-05-03 14:35:00|15408|15406.5|15408.4|15406.9|15408.4|15406.9|15407.4|15405.6|142
1651588510000|2022-05-03 14:35:10|15409|15407.5|15409.4|15407.9|15409.4|15407.9|15408.4|15406.9|63
1651588520000|2022-05-03 14:35:20|15408.4|15406.9|15409.4|15407.9|15410.4|15408.9|15408.4|15406.9|104
1651588530000|2022-05-03 14:35:30|15410.4|15408.9|15410.4|15408.9|15410.4|15408.9|15409.4|15407.9|127
1651588540000|2022-05-03 14:35:40|15411.4|15409.9|15410.4|15408.9|15411.4|15409.9|15410.4|15408.9|55
1651588550000|2022-05-03 14:35:50|15409.4|15407.9|15409.4|15406.9|15409.4|15407.9|15408.4|15406.9|49
1651588560000|2022-05-03 14:36:00|15408.4|15407.9|15410.4|15407.9|15410.4|15408.9|15408.4|15406.6|72
1651588570000|2022-05-03 14:36:10|15409.4|15408.2|15410.1|15407.6|15410.4|15408.2|15409.4|15407.6|26
1651588580000|2022-05-03 14:36:20|15410.4|15408.9|15410.4|15408.9|15410.7|15408.9|15409.4|15407.6|59
1651588590000|2022-05-03 14:36:30|15411|15409.5|15411.4|15409.9|15411.4|15409.9|15411|15409.5|72
1651588600000|2022-05-03 14:36:40|15410.4|15408.9|15410.4|15408.9|15411.4|15409.9|15410.4|15408.9|116
1651588610000|2022-05-03 14:36:50|15411.4|15409.9|15413.4|15411.9|15413.4|15411.9|15411.4|15409.9|396
1651588620000|2022-05-03 14:37:00|15414.4|15412.9|15413.4|15411.9|15414.4|15412.9|15413.4|15411.6|329
1651588630000|2022-05-03 14:37:10|15412.4|15410.9|15413.4|15411.9|15413.4|15411.9|15412.4|15410.9|75
1651588640000|2022-05-03 14:37:20|15414.4|15412.9|15413.4|15411.9|15414.4|15412.9|15413.4|15411.9|145
1651588650000|2022-05-03 14:37:30|||||||||10
1651588660000|2022-05-03 14:37:40|||||||||9
1651588670000|2022-05-03 14:37:50|||||||||9
1651588680000|2022-05-03 14:38:00|15412.4|15410.9|15412.4|15410.9|15413.4|15411.9|15412.4|15410.9|74
1651588690000|2022-05-03 14:38:10|15413.4|15411.9|15414.4|15412.9|15414.7|15412.9|15413.4|15411.6|23
1651588700000|2022-05-03 14:38:20|15413.4|15411.9|15413.4|15411.9|15414.9|15412.9|15413.4|15411.6|49
1651588710000|2022-05-03 14:38:30|15414.4|15412.9|15413.4|15411.9|15414.4|15412.9|15413.4|15411.9|50
1651588720000|2022-05-03 14:38:40|15414.4|15412.9|15412.4|15410.9|15414.4|15412.9|15412.4|15410.9|56
1651588730000|2022-05-03 14:38:50|15413.4|15411.9|15414.4|15412.9|15414.4|15412.9|15413.4|15411.9|36
1651588740000|2022-05-03 14:39:00|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|60
1651588750000|2022-05-03 14:39:10|15412.4|15410.9|15412.4|15410.9|15412.4|15410.9|15412.4|15410.9|85
1651588760000|2022-05-03 14:39:20|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|47
1651588770000|2022-05-03 14:39:30|15412.4|15410.9|15413.4|15411.9|15413.4|15411.9|15412.4|15410.9|51
1651588780000|2022-05-03 14:39:40|||||||||39
1651588790000|2022-05-03 14:39:50|15413.8|15412.3|15414.4|15412.9|15414.4|15412.9|15413.4|15411.9|11
1651588800000|2022-05-03 14:40:00|15413.4|15411.9|15413.4|15411.9|15414.4|15412.2|15413.4|15411.9|31
1651588810000|2022-05-03 14:40:10|15414.4|15412.9|15413.4|15411.9|15414.4|15412.9|15413.4|15411.9|65
1651588820000|2022-05-03 14:40:20|15413.8|15412.3|15414.4|15412.9|15414.4|15412.9|15413.4|15411.6|36
1651588830000|2022-05-03 14:40:30|15414.8|15413.3|15415.4|15413.9|15415.4|15413.9|15414.8|15413.3|66
1651588840000|2022-05-03 14:40:40|15415|15413.5|15415.4|15413.9|15415.4|15413.9|15415|15413.5|80
1651588850000|2022-05-03 14:40:50||15412.9||15413.9||15413.9||15412.9|9
1651588860000|2022-05-03 14:41:00|15414.8|15413.3|15415.4|15413.9|15415.7|15413.9|15414.4|15412.9|76
1651588870000|2022-05-03 14:41:10|15414.8|15413.3|15413.4|15411.9|15415.4|15413.9|15413.4|15411.9|150
1651588880000|2022-05-03 14:41:20|||||||||9
1651588890000|2022-05-03 14:41:30|15412.4|15410.9|15412.4|15410.9|15412.4|15410.9|15412.4|15410.9|46
1651588900000|2022-05-03 14:41:40|15413.4|15411.9|15412.4|15410.9|15413.7|15411.9|15412.4|15410.9|245
1651588910000|2022-05-03 14:41:50|15411.4|15409.9|15411.4|15409.9|15412.4|15410.9|15411.4|15409.9|152
1651588920000|2022-05-03 14:42:00|15410.4|15408.9|15411.4|15409.9|15411.4|15409.9|15410.4|15408.9|219
1651588930000|2022-05-03 14:42:10|15410.4|15408.9|15414.1|15411.6|15415.4|15413.9|15410.4|15408.9|198
1651588940000|2022-05-03 14:42:20|15414.4|15412.9|15412.4|15410.9|15414.4|15412.9|15412.4|15410.9|75
1651588950000|2022-05-03 14:42:30|15411.4|15409.9|15411.4|15409.9|15411.4|15409.9|15411.4|15409.9|76
1651588960000|2022-05-03 14:42:40|15411.1|15409.6|15411.4|15409.9|15411.7|15409.9|15410.4|15408.9|155
1651588970000|2022-05-03 14:42:50|15411.7|15408.9|15410.4|15408.9|15411.7|15409.9|15410.4|15408.9|100
1651588980000|2022-05-03 14:43:00|15411.4|15409.6|15412.4|15410.9|15412.4|15410.9|15411.1|15409.6|132
1651588990000|2022-05-03 14:43:10|||||||||9
1651589000000|2022-05-03 14:43:20|||||||||2
1651589010000|2022-05-03 14:43:30|15413.4|15411.9|15412.4|15410.9|15413.4|15411.9|15412.4|15410.9|39
1651589020000|2022-05-03 14:43:40|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|15412.4|15410.9|70
1651589030000|2022-05-03 14:43:50|||||||||1
1651589040000|2022-05-03 14:44:00|15412.4|15410.9|15412.4|15410.9|15413.4|15411.9|15412.4|15410.9|33
1651589050000|2022-05-03 14:44:10|15413.4|15411.3|15412.4|15410.9|15413.4|15411.5|15412.4|15410.9|83
1651589060000|2022-05-03 14:44:20|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|15412.4|15410.9|22
1651589070000|2022-05-03 14:44:30|15414.4|15412.9|15415.4|15413.9|15415.4|15413.9|15414.4|15412.9|41
1651589080000|2022-05-03 14:44:40|15415.8|15414.3|15415.4|15413.9|15416.7|15414.9|15414.4|15412.9|199
1651589090000|2022-05-03 14:44:50|15415.1|15412.9|15414.4|15412.9|15415.4|15413.9|15414.4|15412.9|132
1651589100000|2022-05-03 14:45:00|15413.4|15411.9|15412.4|15410.9|15413.4|15411.9|15412.4|15410.9|128
1651589110000|2022-05-03 14:45:10|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|104
1651589120000|2022-05-03 14:45:20|15412.4|15410.9|15412.4|15410.9|15413.4|15411.9|15412.4|15410.9|148
1651589130000|2022-05-03 14:45:30|||||||||2
1651589140000|2022-05-03 14:45:40|15411.4|15409.9|15412.4|15410.9|15412.4|15410.9|15411.4|15409.9|14
1651589150000|2022-05-03 14:45:50|15411.4|15409.9|15411.4|15409.9|15411.4|15409.9|15411.4|15409.9|47
1651589160000|2022-05-03 14:46:00|||||||||32
1651589170000|2022-05-03 14:46:10|15410.4|15408.9|15411.4|15409.9|15411.4|15409.9|15410.4|15408.9|128
1651589180000|2022-05-03 14:46:20|15410.4|15408.9|15409.4|15407.9|15410.4|15408.9|15409.4|15407.6|156
1651589190000|2022-05-03 14:46:30|15410.4|15408.9|15411.4|15409.9|15411.4|15409.9|15409.4|15408.9|35
1651589200000|2022-05-03 14:46:40|||||||||197
1651589210000|2022-05-03 14:46:50|15412.4|15410.9|15413.4|15411.9|15413.4|15411.9|15411.4|15409.9|74
1651589220000|2022-05-03 14:47:00|15412.4|15410.9|15412.4|15410.9|15413.4|15411.9|15412.4|15410.9|89
1651589230000|2022-05-03 14:47:10|||||||||95
1651589240000|2022-05-03 14:47:20|15413.1|15410.6|15413.4|15411.9|15413.4|15411.9|15413.1|15410.6|99
1651589250000|2022-05-03 14:47:30|15414.4|15412.9|15412.4|15410.9|15414.4|15412.9|15412.4|15410.9|146
1651589260000|2022-05-03 14:47:40|15413.4|15411.9|15413.4|15411.9|15414.4|15412.9|15412.4|15410.9|60
1651589270000|2022-05-03 14:47:50|15414.4|15412.9|15412.4|15410.9|15414.4|15412.9|15412.4|15410.9|66
1651589280000|2022-05-03 14:48:00|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|15413.4|15411.9|170
1651589290000|2022-05-03 14:48:10|15414.4|15412.9|15414.4|15412.9|15414.4|15412.9|15414.4|15412.9|64
1651589300000|2022-05-03 14:48:20|||||||||3
1651589310000|2022-05-03 14:48:30|15415.4|15413.9|15415.4|15413.9|15415.4|15413.9|15415.4|15413.9|45
1651589320000|2022-05-03 14:48:40|15414.8|15413.3|15415.4|15413.9|15415.4|15413.9|15414.8|15413.3|50
1651589340000|2022-05-03 14:49:00|15416.1|15413.6|15417.4|15414.9|15417.4|15415.9|15416.1|15413.6|169
1651589350000|2022-05-03 14:49:10|15416.4|15414.2|15416.4|15414.9|15416.7|15415.2|15415.4|15413.9|61
1651589360000|2022-05-03 14:49:20|15417.4|15415.9|15417.4|15415.9|15417.7|15415.9|15416.4|15414.9|45
1651589370000|2022-05-03 14:49:30|||||||||13
1651589380000|2022-05-03 14:49:40|15417.8|15416.3|15417.4|15415.9|15418.4|15416.9|15417.4|15415.9|120
1651589400000|2022-05-03 14:50:00|15417.7|15414.9|15417.7|15416.2|15417.7|15416.2|15417.7|15414.9|19
1651589410000|2022-05-03 14:50:10|15418.3|15416.8|15417.7|15416.2|15418.7|15417.2|15417.7|15416.2|205
1651589420000|2022-05-03 14:50:20|15417.3|15415.8|15416.7|15415.2|15417.3|15415.8|15416.7|15415.2|169
1651589430000|2022-05-03 14:50:30|||||||||3
1651589440000|2022-05-03 14:50:40|||||||||2
1651589450000|2022-05-03 14:50:50|15415.7|15414.2|15414.7|15413.2|15415.7|15414.2|15414.7|15413.2|357
1651589460000|2022-05-03 14:51:00|15414.1|15412.6|15415.7|15414.2|15415.7|15414.2|15413.7|15412.2|106
1651589470000|2022-05-03 14:51:10|15416.7|15415.2|15415.7|15414.2|15416.7|15415.2|15415.7|15414.2|65
1651589480000|2022-05-03 14:51:20|15416.7|15414.9|15416.7|15415.2|15416.7|15415.2|15416.4|15414.9|10
1651589490000|2022-05-03 14:51:30|15415.7|15414.2|15416.7|15415.2|15416.7|15415.2|15415.7|15413.9|22
1651589500000|2022-05-03 14:51:40|||||||||25
1651589510000|2022-05-03 14:51:50|||||||||7
1651589520000|2022-05-03 14:52:00|15417.7|15416.2|15417.7|15416.2|15417.7|15416.2|15417.7|15416.2|34
1651589530000|2022-05-03 14:52:10|15416.7|15415.2|15417|15415.5|15418|15416.5|15416.7|15415.2|155
1651589540000|2022-05-03 14:52:20|||||||||9
1651589550000|2022-05-03 14:52:30|||||||||43
1651589560000|2022-05-03 14:52:40|15416|15414.5|15417|15415.5|15417.4|15415.5|15416|15414.2|96
1651589570000|2022-05-03 14:52:50|15416|15414.5|15415|15413.5|15416|15414.5|15415|15413.5|39
1651589580000|2022-05-03 14:53:00|15414|15412.5|15416|15414.5|15416|15414.5|15414|15412.5|136
1651589590000|2022-05-03 14:53:10|15415.7|15414.2|15416|15414.5|15416|15414.5|15415|15413.5|42
1651589600000|2022-05-03 14:53:20|15415|15413.5|15415|15413.5|15415|15413.5|15415|15413.5|47
1651589610000|2022-05-03 14:53:30|15416|15414.5|15416|15414.5|15416|15414.5|15416|15414.5|33
1651589620000|2022-05-03 14:53:40|15415|15413.5|15415|15413.5|15415|15413.5|15415|15413.5|14
1651589630000|2022-05-03 14:53:50|15414.7|15413.2|15414|15412.5|15415|15413.5|15414|15412.5|320
1651589640000|2022-05-03 14:54:00|15415|15413.5|15414|15412.5|15415|15413.5|15413|15411.5|72
1651589650000|2022-05-03 14:54:10|15415|15413.5|15414|15412.5|15415|15413.5|15414|15412.5|83
1651589660000|2022-05-03 14:54:20|15413|15411.5|15413|15411.5|15414|15412.5|15413|15411.5|77
1651589670000|2022-05-03 14:54:30|||||||||29
1651589680000|2022-05-03 14:54:40|15412|15410.5|15411|15409.5|15412.4|15410.5|15411|15409.5|125
1651589690000|2022-05-03 14:54:50|15412|15410.5|15412|15410.5|15412.4|15410.5|15412|15409.9|20
1651589700000|2022-05-03 14:55:00|15413|15411.5|15413|15411.5|15413|15411.5|15412|15410.5|180
1651589710000|2022-05-03 14:55:10|||||||||28
1651589720000|2022-05-03 14:55:20|||||||||43
1651589730000|2022-05-03 14:55:30|15414|15412.5|15413|15411.5|15414|15412.5|15413|15411.5|153
1651589740000|2022-05-03 14:55:40|15412|15410.5|15413|15411.5|15413|15411.5|15412|15410.5|86
1651589750000|2022-05-03 14:55:50|||||||||68
1651589760000|2022-05-03 14:56:00|15412|15410.5|15412|15410.5|15412|15410.5|15411|15409.5|197
1651589770000|2022-05-03 14:56:10|||||||||49
1651589780000|2022-05-03 14:56:20|15411.7|15410.2|15411|15409.5|15411.7|15410.2|15411|15409.5|77
1651589790000|2022-05-03 14:56:30|15410.4|15408.9|15409|15407.5|15410.4|15408.9|15409|15407.5|241
1651589800000|2022-05-03 14:56:40|||||||||36
1651589810000|2022-05-03 14:56:50|15410|15408.5|15410|15408.5|15410|15408.5|15410|15408.5|51
1651589820000|2022-05-03 14:57:00|15409|15407.5|15409|15407.5|15409.4|15407.9|15409|15407.5|136
1651589830000|2022-05-03 14:57:10|15408.7|15407.2|15409|15407.5|15409|15407.5|15408.7|15407.2|19
1651589840000|2022-05-03 14:57:20|15410|15408.5|15409|15407.5|15410|15408.5|15409|15407.5|132
1651589850000|2022-05-03 14:57:30|||||||||99
1651589860000|2022-05-03 14:57:40|15410|15407.9|15412.7|15411.2|15413|15411.5|15409|15407.5|198
1651589870000|2022-05-03 14:57:50|15413|15411.5|15413|15411.5|15413|15411.5|15412|15410.5|250
1651589880000|2022-05-03 14:58:00|15412|15410.5|15412|15410.5|15413|15411.5|15412|15410.5|55
1651589890000|2022-05-03 14:58:10|15412.7|15411.2|15411|15409.5|15413|15411.5|15411|15409.5|206
1651589900000|2022-05-03 14:58:20|15410|15408.5|15412|15410.5|15412|15410.5|15410|15408.5|58
1651589910000|2022-05-03 14:58:30|15411.7|15410.2|15412|15410.5|15412|15410.5|15411.7|15410.2|11
1651589920000|2022-05-03 14:58:40|15411|15409.5|15411|15409.5|15412|15410.5|15411|15409.2|41
1651589930000|2022-05-03 14:58:50|15412|15410.2|15411|15408.5|15412|15410.5|15410|15408.5|68
1651589940000|2022-05-03 14:59:00|15410|15409.5|15410|15408.5|15411|15409.5|15410|15408.5|38
1651589950000|2022-05-03 14:59:10|15409|15407.5|15409|15407.5|15410|15408.5|15409|15407.5|78
1651589960000|2022-05-03 14:59:20|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|15408.4|15406.9|17
1651589970000|2022-05-03 14:59:30|15409|15407.5|15409|15407.5|15409|15407.5|15408.7|15407.2|394
1651589980000|2022-05-03 14:59:40|15408|15406.5|15409|15407.5|15409|15407.5|15408|15406.5|73
1651589990000|2022-05-03 14:59:50|15408.4|15406.9|15406.7|15405.2|15409|15407.5|15406.7|15405.2|92
1651590000000|2022-05-03 15:00:00|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|15405.7|15404.2|55
1651590010000|2022-05-03 15:00:10|15404.7|15403.2|15403.7|15402.2|15404.7|15403.2|15403.7|15402.2|189
1651590020000|2022-05-03 15:00:20|15404.1|15402.6|15405.7|15404.2|15405.7|15404.2|15404.1|15402.6|179
1651590030000|2022-05-03 15:00:30|15404.7|15403.2|15406.7|15405.2|15406.7|15405.2|15404.7|15402.9|154
1651590040000|2022-05-03 15:00:40|||||||||115
1651590050000|2022-05-03 15:00:50|15408|15405.5|15406.7|15405.2|15408|15405.9|15406.7|15405.2|26
1651590060000|2022-05-03 15:01:00|15408|15406.5|15408|15406.5|15408|15406.5|15407|15405.2|61
1651590070000|2022-05-03 15:01:10|15407.4|15405.5|15406.7|15405.2|15408|15406.5|15406.7|15404.9|171
1651590080000|2022-05-03 15:01:20|15406.1|15404.6|15405.7|15404.2|15406.7|15405.2|15404.7|15403.2|374
1651590090000|2022-05-03 15:01:30|15406.7|15405.2|15405.7|15404.2|15406.7|15405.2|15405.7|15404.2|64
1651590100000|2022-05-03 15:01:40|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|15404.7|15403.2|27
1651590110000|2022-05-03 15:01:50|15403.7|15402.2|15403.7|15402.2|15403.7|15402.2|15403.7|15402.2|11
1651590120000|2022-05-03 15:02:00|15404.7|15403.2|15403.7|15402.2|15404.7|15403.2|15403.7|15402.2|154
1651590130000|2022-05-03 15:02:10|||||||||68
1651590140000|2022-05-03 15:02:20|||||||||79
1651590150000|2022-05-03 15:02:30|||||||||6
1651590160000|2022-05-03 15:02:40|15404.7|15403.2|15403.7|15402.2|15404.7|15403.2|15403.7|15402.2|92
1651590170000|2022-05-03 15:02:50|||||||||18
1651590180000|2022-05-03 15:03:00|||||||||3
1651590190000|2022-05-03 15:03:10|15402.7|15401.2|15400.7|15399.2|15403.7|15402.2|15400.7|15399.2|822
1651590200000|2022-05-03 15:03:20|15399.7|15398.2|15400.7|15399.2|15401.7|15400.2|15399.7|15398.2|321
1651590210000|2022-05-03 15:03:30|15401.7|15400.2|15400.7|15399.2|15402|15400.2|15400.7|15399.2|25
1651590220000|2022-05-03 15:03:40|15400.4|15398.9|15399.1|15397.6|15400.7|15399.2|15399.1|15397.6|91
1651590230000|2022-05-03 15:03:50|15398.7|15397.2|15398.1|15396.6|15398.7|15397.2|15398.1|15396.6|106
1651590240000|2022-05-03 15:04:00|15398.8|15397.3|15398.1|15396.6|15398.8|15397.3|15398.1|15396.6|60
1651590250000|2022-05-03 15:04:10|15399.1|15397.6|15398.1|15396.6|15399.1|15397.6|15398.1|15396.3|114
1651590260000|2022-05-03 15:04:20|15399.1|15397.6|15399.1|15397.6|15399.1|15397.6|15398.7|15396.6|274
1651590270000|2022-05-03 15:04:30|15398.1|15396.6|15399.1|15397.6|15399.1|15397.6|15398.1|15396.6|33
1651590280000|2022-05-03 15:04:40|15399.8|15397.3|15399.1|15397.6|15399.8|15397.6|15398.1|15396.6|111
1651590290000|2022-05-03 15:04:50|15398.7|15397.2|15398.1|15396.6|15399.1|15397.6|15398.1|15396.6|90
1651590300000|2022-05-03 15:05:00|15398.8|15397.3|15399.1|15397.6|15400.1|15398.6|15398.1|15396.6|63
1651590310000|2022-05-03 15:05:10|||||||||45
1651590320000|2022-05-03 15:05:20|15400.1|15397.9|15401.1|15399.6|15401.1|15399.6|15399.1|15397.6|115
1651590330000|2022-05-03 15:05:30|15402.1|15400.6|15402.1|15400.6|15403.1|15401.6|15402.1|15400.6|178
1651590340000|2022-05-03 15:05:40|15401.1|15399.6|15401.1|15399.6|15402.1|15400|15401.1|15399.6|137
1651590350000|2022-05-03 15:05:50|15402.1|15400.6|15402.1|15400.6|15403.1|15401.6|15401.1|15399.6|33
1651590360000|2022-05-03 15:06:00|15401.1|15399.6|15402.1|15400.6|15402.4|15400.6|15401.1|15399.6|127
1651590370000|2022-05-03 15:06:10|15401.1|15399.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|134
1651590380000|2022-05-03 15:06:20|15403.1|15401.6|15402.1|15400.6|15403.1|15401.6|15402.1|15400.6|32
1651590390000|2022-05-03 15:06:30|15403.1|15401.6|15401.1|15399.6|15403.1|15401.6|15401.1|15399.6|219
1651590400000|2022-05-03 15:06:40|15402.1|15400.6|15401.1|15399.6|15403.1|15401.6|15401.1|15399.6|37
1651590410000|2022-05-03 15:06:50|15402.1|15400.6|15402.1|15400.6|15402.1|15400.6|15401.1|15399.6|131
1651590420000|2022-05-03 15:07:00|15401.1|15399.6|15404.1|15402.6|15404.4|15402.9|15401.1|15399.6|186
1651590430000|2022-05-03 15:07:10|15403.7|15402.2|15403.1|15401.6|15403.7|15402.2|15403.1|15401.6|130
1651590440000|2022-05-03 15:07:20|15404.1|15402.6|15403.1|15401.6|15404.1|15402.6|15403.1|15401.3|108
1651590450000|2022-05-03 15:07:30|15402.1|15400.6|15401.1|15399.6|15402.1|15400.6|15400.1|15398.6|86
1651590460000|2022-05-03 15:07:40|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|15400.1|15398.6|607
1651590470000|2022-05-03 15:07:50|15400.7|15399.2|15400.1|15398.6|15400.7|15399.2|15400.1|15398.6|47
1651590480000|2022-05-03 15:08:00|15400.7|15399.2|15402.1|15400.6|15402.1|15400.6|15400.7|15399.2|115
1651590490000|2022-05-03 15:08:10|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|15403.1|15401.6|379
1651590500000|2022-05-03 15:08:20|15402.1|15400.6|15403.1|15401.6|15403.1|15401.6|15402.1|15400.6|71
1651590510000|2022-05-03 15:08:30|15402.1|15400.6|15404.1|15402.6|15404.1|15402.6|15402.1|15400.6|187
1651590520000|2022-05-03 15:08:40|15403.1|15401.6|15404.1|15402.6|15404.1|15402.6|15403.1|15401.6|239
1651590530000|2022-05-03 15:08:50|15404.5|15403|15404.4|15402.9|15406|15404.5|15404.4|15402.6|288
1651590540000|2022-05-03 15:09:00|15404.1|15402.6|15406.4|15404.9|15406.4|15404.9|15404.1|15401.9|194
1651590550000|2022-05-03 15:09:10|15407.7|15406.2|15407.7|15406.2|15408.7|15406.5|15407.7|15405.9|84
1651590560000|2022-05-03 15:09:20|15408.7|15407.2|15407.7|15406.2|15408.7|15407.2|15407.7|15406.2|116
1651590570000|2022-05-03 15:09:30|15408.7|15407.2|15407.7|15405.2|15408.7|15407.2|15406.7|15405.2|197
1651590580000|2022-05-03 15:09:40|15407.1|15405.6|15407.7|15406.2|15407.7|15406.2|15406.4|15404.9|84
1651590590000|2022-05-03 15:09:50|15408.1|15405.2|15406.4|15404.9|15408.1|15406.2|15406.4|15404.9|72
1651590600000|2022-05-03 15:10:00|15405.4|15403.9|15406.4|15404.9|15406.4|15404.9|15405.4|15403.9|317
1651590610000|2022-05-03 15:10:10|15406.1|15404.6|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|208
1651590620000|2022-05-03 15:10:20|||||||||86
1651590630000|2022-05-03 15:10:30|||||||||80
1651590640000|2022-05-03 15:10:40|15404.1|15402.6|15404.1|15402.6|15405.4|15403.6|15403.8|15402.3|118
1651590650000|2022-05-03 15:10:50|15405.1|15403.6|15405.1|15403.6|15406.1|15404.6|15405.1|15403.6|35
1651590660000|2022-05-03 15:11:00|15404.1|15402.6|15405.1|15403.6|15405.1|15403.6|15404.1|15402.6|56
1651590670000|2022-05-03 15:11:10|||||||||14
1651590680000|2022-05-03 15:11:20|15404.1|15402.6|15403.8|15402.3|15404.1|15402.6|15402.8|15401.3|272
1651590690000|2022-05-03 15:11:30|15402.8|15401.3|15402.8|15401.3|15402.8|15401.3|15402.8|15401.3|9
1651590700000|2022-05-03 15:11:40|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15400.8|15399.3|55
1651590710000|2022-05-03 15:11:50|15400.8|15399.3|15400.8|15399.3|15401.8|15399.9|15400.8|15399.3|60
1651590720000|2022-05-03 15:12:00|15399.8|15398.3|15400.8|15398.3|15400.8|15399.3|15399.8|15398|60
1651590730000|2022-05-03 15:12:10|15400.1|15398.6|15399.8|15398.3|15400.1|15398.6|15399.8|15398.3|4
1651590740000|2022-05-03 15:12:20|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15397.8|15396.3|117
1651590750000|2022-05-03 15:12:30|15399.2|15397.7|15399.8|15398.3|15400.8|15398.3|15399.2|15397.7|96
1651590760000|2022-05-03 15:12:40|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15399.8|15399.3|72
1651590770000|2022-05-03 15:12:50|15399.8|15398.3|15400.8|15398.3|15400.8|15399.3|15399.8|15397.8|42
1651590780000|2022-05-03 15:13:00|15399.8|15397.3|15398.8|15397.3|15399.8|15397.3|15398.8|15397.3|9
1651590790000|2022-05-03 15:13:10|15399.4|15397.9|15399.8|15398.3|15400.8|15399.3|15398.8|15397.3|146
1651590800000|2022-05-03 15:13:20|15398.8|15397.3|15399.8|15398.3|15400.1|15398.3|15398.8|15397.3|47
1651590810000|2022-05-03 15:13:30|15399.4|15397.9|15401.8|15400.3|15401.8|15400.3|15398.8|15397.3|116
1651590820000|2022-05-03 15:13:40|15400.8|15399.3|15401.8|15400.3|15401.8|15400.3|15400.8|15399|202
1651590830000|2022-05-03 15:13:50|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15399.8|15398.3|170
1651590840000|2022-05-03 15:14:00|15399.8|15398.3|15401.8|15400.3|15401.8|15400.3|15399.8|15398.3|198
1651590850000|2022-05-03 15:14:10|15402.2|15400.7|15400.8|15399.3|15402.8|15401.3|15399.8|15398.3|254
1651590860000|2022-05-03 15:14:20|15399.8|15398.3|15399.8|15398.3|15401.1|15399.3|15399.8|15398.3|282
1651590870000|2022-05-03 15:14:30|15400.4|15398.9|15400.4|15398.9|15401.1|15399.6|15400.4|15398.9|203
1651590880000|2022-05-03 15:14:40|15399.8|15398.3|15399.8|15398.3|15400.4|15398.9|15399.8|15398.3|165
1651590890000|2022-05-03 15:14:50|15399.5|15398|15403.9|15402.4|15403.9|15402.4|15399.5|15398|304
1651590900000|2022-05-03 15:15:00|15403.5|15402|15401.8|15400.3|15403.9|15402.4|15400.9|15399.4|482
1651590910000|2022-05-03 15:15:10|15402.8|15400.6|15401.2|15399.7|15402.8|15400.6|15401.1|15399.6|294
1651590920000|2022-05-03 15:15:20|15401.5|15399|15400.2|15398.7|15401.5|15399.7|15399.2|15397.7|398
1651590930000|2022-05-03 15:15:30|15401.2|15399.4|15402.2|15400.7|15402.2|15400.7|15400.9|15399.4|82
1651590940000|2022-05-03 15:15:40||15399.7||15400.7||15400.7||15399.7|17
1651590950000|2022-05-03 15:15:50|15403.2|15401.7|15403.2|15401.7|15403.2|15401.7|15402.2|15400.7|307
1651590960000|2022-05-03 15:16:00|||||||||36
1651590970000|2022-05-03 15:16:10|15404.2||15403.2||15404.2||15403.2||26
1651590980000|2022-05-03 15:16:20|||||||||38
1651590990000|2022-05-03 15:16:30|15402.2|15400.7|15401.2|15399.7|15403.2|15401.7|15401.2|15399.7|108
1651591000000|2022-05-03 15:16:40|15400.2|15398.7|15400.2|15398.7|15401.2|15399.1|15400.2|15398.7|84
1651591010000|2022-05-03 15:16:50|15400.6|15399.1|15401.2|15399.7|15401.2|15399.7|15400.2|15398.4|89
1651591020000|2022-05-03 15:17:00|15400.9|15398.4|15401.2|15399.7|15401.2|15399.7|15400.2|15398.4|73
1651591030000|2022-05-03 15:17:10|15400.2|15398.7|15401.2|15399.7|15402.2|15400.7|15400.2|15398.4|128
1651591040000|2022-05-03 15:17:20|15402.2|15400.1|15401.2|15399.7|15402.2|15400.7|15401.2|15399.4|102
1651591050000|2022-05-03 15:17:30|15400.2|15398.7|15401.2|15398.7|15401.5|15399.7|15400.2|15398.4|181
1651591060000|2022-05-03 15:17:40|15400.2|15399.7|15399.2|15397.7|15400.2|15399.7|15399.2|15397.7|137
1651591070000|2022-05-03 15:17:50|15400.2|15398.7|15400.2|15398.7|15400.2|15398.7|15400.2|15397.7|131
1651591080000|2022-05-03 15:18:00|15399.2|15397.7|15400.5|15399|15400.5|15399|15399.2|15397.7|96
1651591090000|2022-05-03 15:18:10|15399.5|15398|15400.5|15399|15400.5|15399|15399.5|15398|48
1651591100000|2022-05-03 15:18:20|15399.5|15398|15399.8|15398.3|15400.8|15399|15399.5|15397.7|99
1651591110000|2022-05-03 15:18:30|15398.8|15397.3|15398.8|15396.3|15399.8|15398.3|15398.8|15396.3|66
1651591120000|2022-05-03 15:18:40|15397.8|15396|15396.8|15395.3|15398.8|15396.6|15396.8|15395|71
1651591130000|2022-05-03 15:18:50|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|15397.8|15396.3|52
1651591140000|2022-05-03 15:19:00|15397.5|15395.3|15397.8|15395.3|15398.1|15396.3|15397.5|15395.3|41
1651591150000|2022-05-03 15:19:10||15396.3||15396.3||15396.3||15396.3|119
1651591160000|2022-05-03 15:19:20|15397.4|15395.9|15396.8|15395.3|15397.4|15395.9|15396.8|15395.3|82
1651591170000|2022-05-03 15:19:30|15397.1|15395.6|15396.8|15395.3|15397.8|15396.3|15396.8|15395.3|344
1651591180000|2022-05-03 15:19:40|15395.5|15394|15395.5|15394|15395.5|15394|15395.5|15394|26
1651591190000|2022-05-03 15:19:50|15396.8|15394.3|15398.8|15397.3|15398.8|15397.3|15396.8|15394.3|223
1651591200000|2022-05-03 15:20:00|15397.8|15396.3|15397.1|15395.6|15398.1|15396.6|15396.8|15395.3|107
1651591210000|2022-05-03 15:20:10|15397.5|15396|15397.8|15396.3|15398.1|15396.6|15397.2|15395.7|70
1651591220000|2022-05-03 15:20:20|15398.1|15396.6|15398.1|15396.6|15399.1|15396.6|15398.1|15396.6|11
1651591230000|2022-05-03 15:20:30|15397.1|15395.6|15395.8|15394.3|15397.1|15395.6|15395.8|15394.3|79
1651591240000|2022-05-03 15:20:40|15395.5|15394|15395.8|15394.3|15395.9|15394.4|15395.5|15394|174
1651591250000|2022-05-03 15:20:50|15395.5|15394|15396.8|15395.3|15396.8|15395.3|15395.5|15394|130
1651591260000|2022-05-03 15:21:00|15396.5|15395|15397.1|15395.6|15397.1|15395.6|15395.5|15394|30
1651591270000|2022-05-03 15:21:10|15398.1|15396.6|15397.8|15396.3|15398.1|15396.6|15397.1|15395.6|96
1651591280000|2022-05-03 15:21:20|15398.1|15396.6|15395.5|15394|15398.4|15396.9|15395.5|15393.7|140
1651591290000|2022-05-03 15:21:30|15396.5|15395|15397.8|15396.3|15397.8|15396.3|15396.5|15395|108
1651591300000|2022-05-03 15:21:40|15398.8|15397.3|15399.8|15398.3|15399.8|15398.3|15397.8|15396.3|82
1651591310000|2022-05-03 15:21:50|15398.8|15397.3|15398.8|15397.3|15399.8|15398.3|15397.8|15396.3|223
1651591320000|2022-05-03 15:22:00|15397.8|15396.3|15398.8|15397.3|15398.8|15397.3|15397.8|15396.3|93
1651591330000|2022-05-03 15:22:10|15397.8|15396.3|15397.8|15396.3|15398.8|15396.3|15397.8|15396.3|17
1651591340000|2022-05-03 15:22:20|15397.4|15395.9|15397.8|15396.3|15397.8|15396.3|15397.4|15395.9|196
1651591350000|2022-05-03 15:22:30|15398.8|15397.3|15397.8|15396.3|15399.1|15397.3|15397.8|15396.3|27
1651591360000|2022-05-03 15:22:40|15398.1|15395.3|15398.8|15397.3|15398.8|15397.3|15397.8|15395.3|15
1651591370000|2022-05-03 15:22:50|15397.8|15396.3|15397.8|15396.3|15398.8|15396.3|15397.8|15396.3|8
1651591380000|2022-05-03 15:23:00|15398.1|15396.6|15397.8|15396.3|15398.8|15396.6|15397.8|15396.3|54
1651591390000|2022-05-03 15:23:10|15398.8|15397.3|15397.8|15396.3|15398.8|15397.3|15397.8|15396.3|427
1651591400000|2022-05-03 15:23:20|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|33
1651591410000|2022-05-03 15:23:30|15395.5|15394|15395.5|15394|15395.5|15394|15394.5|15393|62
1651591420000|2022-05-03 15:23:40|15396.8|15395.3|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|70
1651591430000|2022-05-03 15:23:50|15396.4|15394.9|15395.5|15394|15396.4|15394.9|15395.5|15394|27
1651591440000|2022-05-03 15:24:00|||||||||54
1651591450000|2022-05-03 15:24:10|15394.5|15393|15394.5|15393|15394.5|15393|15393.5|15392|90
1651591460000|2022-05-03 15:24:20|15393.5|15392|15394.5|15393|15394.5|15393|15393.5|15392|142
1651591470000|2022-05-03 15:24:30|15393.8|15392|15393.5|15392|15393.8|15392.3|15393.5|15392|64
1651591480000|2022-05-03 15:24:40|15392.5|15391|15393.5|15392|15393.5|15392|15392.5|15391|197
1651591490000|2022-05-03 15:24:50|15392.5|15391|15392.5|15391|15392.5|15391|15391.5|15390|302
1651591500000|2022-05-03 15:25:00|15391.5|15390|15391.5|15390|15392.5|15391|15391.5|15390|134
1651591510000|2022-05-03 15:25:10|||||||||56
1651591520000|2022-05-03 15:25:20|||||||||57
1651591530000|2022-05-03 15:25:30|15391.8|15390.3|15392.5|15391|15393.8|15392|15391.5|15390|233
1651591540000|2022-05-03 15:25:40|15391.5|15390|15390.5|15389|15392.5|15390.3|15390.5|15389|51
1651591550000|2022-05-03 15:25:50|15390.1|15388.6|15390.5|15389|15390.5|15389|15390.1|15388.6|190
1651591560000|2022-05-03 15:26:00|15389.5|15388|15389.5|15388|15390.5|15389|15389.5|15388|196
1651591570000|2022-05-03 15:26:10|||||||||2
1651591580000|2022-05-03 15:26:20|15389.9|15388.4|15389.5|15388|15389.9|15388.4|15389.5|15388|185
1651591590000|2022-05-03 15:26:30|15390.5|15389|15389.5|15388|15390.5|15389|15388.5|15387|198
1651591600000|2022-05-03 15:26:40|15390.5|15389|15390.5|15389|15390.5|15389|15389.5|15388|89
1651591610000|2022-05-03 15:26:50|15391.5|15390|15390.5|15389|15391.5|15390|15390.5|15389|115
1651591620000|2022-05-03 15:27:00|15391.5|15390|15391.5|15390|15391.5|15390|15391.5|15390|10
1651591630000|2022-05-03 15:27:10|15390.5|15389|15390.5|15389|15391.5|15390|15390.5|15389|33
1651591640000|2022-05-03 15:27:20|15391.5|15388.7|15390.5|15389|15391.5|15389|15390.5|15388.7|73
1651591650000|2022-05-03 15:27:30|15391.5|15390|15391.5|15390|15391.5|15390|15391.5|15390|42
1651591660000|2022-05-03 15:27:40|||||||||40
1651591670000|2022-05-03 15:27:50|||||||||20
1651591680000|2022-05-03 15:28:00|||||||||34
1651591690000|2022-05-03 15:28:10|||||||||44
1651591700000|2022-05-03 15:28:20|15390.5|15389|15392.5|15391|15392.5|15391|15390.5|15389|57
1651591710000|2022-05-03 15:28:30|15393.5|15392|15393.5|15391|15393.8|15392|15392.5|15390.7|121
1651591720000|2022-05-03 15:28:40|15392.5|15392|15393.5|15392|15393.5|15392|15392.5|15391|44
1651591730000|2022-05-03 15:28:50|15393.1|15391.6|15392.5|15391|15393.1|15391.6|15392.5|15391|80
1651591740000|2022-05-03 15:29:00|15391.5|15390|15392.5|15391|15392.5|15391|15391.5|15389.7|24
1651591750000|2022-05-03 15:29:10|15391.5|15390|15391.5|15390|15391.5|15390|15391.5|15390|69
1651591760000|2022-05-03 15:29:20|15390.5|15389|15389.5|15388|15390.5|15389|15389.5|15388|153
1651591770000|2022-05-03 15:29:30|15388.5|15387|15388.5|15387|15388.5|15387|15388.5|15387|89
1651591780000|2022-05-03 15:29:40|15387.5|15386|15387.5|15386|15387.5|15387|15387.5|15386|316
1651591790000|2022-05-03 15:29:50|15387.9|15386.4|15387.5|15386|15388.5|15387|15387.5|15386|228
1651591800000|2022-05-03 15:30:00|15388.5|15387|15388.5|15387|15389.5|15388|15388.5|15387|120
1651591810000|2022-05-03 15:30:10|15389.1|15387.6|15388.5|15387|15389.5|15388|15388.5|15387|107
1651591820000|2022-05-03 15:30:20|15389.2|15387.7|15388.5|15387|15389.5|15388|15388.5|15387|155
1651591830000|2022-05-03 15:30:30|15389.5|15388|15390.5|15388|15390.5|15389|15389.5|15388|122
1651591840000|2022-05-03 15:30:40|15389.8|15389|15389.5|15388|15390.5|15389|15389.5|15388|70
1651591850000|2022-05-03 15:30:50|15390.2|15387.7|15390.5|15389|15390.8|15389|15390.2|15387.7|88
1651591860000|2022-05-03 15:31:00|15390.2|15388|15389.5|15388|15390.5|15389|15389.5|15388|164
1651591870000|2022-05-03 15:31:10|15388.5|15387|15388.5|15387|15388.5|15388|15388.5|15387|42
1651591880000|2022-05-03 15:31:20|15387.5|15386|15385.5|15384|15388.5|15386|15385.5|15384|623
1651591890000|2022-05-03 15:31:30|15384.5|15383|15385.5|15384|15385.5|15384|15384.5|15383|135
1651591900000|2022-05-03 15:31:40|15384.9|15383.4|15385.5|15384|15385.5|15384|15384.5|15383|146
1651591910000|2022-05-03 15:31:50|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|11
1651591920000|2022-05-03 15:32:00|15385.5|15384|15383.5|15382|15385.5|15384|15383.5|15382|273
1651591930000|2022-05-03 15:32:10|15382.5|15381|15382.5|15381|15382.5|15381|15381.5|15380|229
1651591940000|2022-05-03 15:32:20|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|208
1651591950000|2022-05-03 15:32:30|15382.5|15381|15382.5|15381|15382.5|15381|15382.5|15381|144
1651591960000|2022-05-03 15:32:40|15383.5|15382|15383.5|15382|15383.5|15382|15383.5|15381|68
1651591970000|2022-05-03 15:32:50|||||||||1
1651591980000|2022-05-03 15:33:00|15383.2|15381.7|15382.5|15381|15383.2|15381.7|15382.5|15381|37
1651591990000|2022-05-03 15:33:10|15383.5|15382|15383.5|15382|15383.5|15382|15383.5|15382|91
1651592000000|2022-05-03 15:33:20|15384.5|15383|15383.5|15382|15384.5|15383|15383.5|15382|116
1651592010000|2022-05-03 15:33:30|15382.5|15381|15382.5|15381|15382.5|15381|15382.5|15381|54
1651592020000|2022-05-03 15:33:40|15383.5|15381.7|15383.5|15382|15384.8|15383|15382.5|15381|136
1651592030000|2022-05-03 15:33:50|||||||||9
1651592040000|2022-05-03 15:34:00|15384.5|15381|15384.5|15383|15384.5|15383|15382.5|15381|145
1651592050000|2022-05-03 15:34:10|15384.1|15382.6|15382.5|15381|15384.5|15383|15382.5|15381|119
1651592060000|2022-05-03 15:34:20|||||||||3
1651592070000|2022-05-03 15:34:30|||||||||2
1651592080000|2022-05-03 15:34:40|||||||||42
1651592090000|2022-05-03 15:34:50|15383.5|15382|15383.5|15381|15383.5|15382|15382.5|15381|141
1651592100000|2022-05-03 15:35:00|15382.8|15381.3|15383.5|15382|15383.5|15382|15382.5|15381|179
1651592110000|2022-05-03 15:35:10|15383.9|15382.4|15386.5|15385|15386.5|15385|15383.9|15382.4|123
1651592120000|2022-05-03 15:35:20|15385.5|15384|15384.5|15383|15385.5|15384|15384.5|15383|33
1651592130000|2022-05-03 15:35:30|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|92
1651592140000|2022-05-03 15:35:40|15385.9|15384.4|15385.5|15384|15386.5|15385|15385.5|15384|156
1651592150000|2022-05-03 15:35:50|15385.1|15383.6|15384.5|15383|15385.1|15383.6|15384.5|15383|138
1651592160000|2022-05-03 15:36:00|15383.5|15382|15384.5|15382|15384.5|15383|15383.5|15382|48
1651592170000|2022-05-03 15:36:10|15384.2|15381.7|15384.2|15382.7|15384.5|15383|15383.5|15381.7|33
1651592180000|2022-05-03 15:36:20|15384.5|15383|15383.5|15382|15384.5|15383|15383.5|15382|38
1651592190000|2022-05-03 15:36:30|15382.9|15381.4|15383.5|15382|15383.5|15382|15382.9|15381.4|78
1651592200000|2022-05-03 15:36:40|15384.5|15383|15384.5|15383|15384.5|15383|15383.5|15382|174
1651592210000|2022-05-03 15:36:50|15383.8|15382|15383.8|15382.3|15383.8|15382.3|15383.8|15382|96
1651592220000|2022-05-03 15:37:00|15383.5|15382|15383.5|15382|15384.5|15383|15383.5|15382|33
1651592230000|2022-05-03 15:37:10|15383.9|15382.4|15384.5|15383|15384.5|15383|15383.9|15382.4|196
1651592240000|2022-05-03 15:37:20|15384.1|15382.6|15384.5|15383|15384.5|15383|15383.5|15382|79
1651592250000|2022-05-03 15:37:30||15382||15383||15383||15382|116
1651592260000|2022-05-03 15:37:40|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|83
1651592270000|2022-05-03 15:37:50|15385.2|15383|15385.5|15384|15385.5|15384|15385.2|15383|36
1651592280000|2022-05-03 15:38:00|||||||||36
1651592290000|2022-05-03 15:38:10|15386.5|15385|15385.5|15384|15386.5|15385|15385.5|15384|20
1651592300000|2022-05-03 15:38:20|15386.5|15385|15386.5|15385|15387.5|15386|15385.5|15384|92
1651592310000|2022-05-03 15:38:30|15385.5|15384|15386.8|15384.3|15386.8|15385|15385.5|15384|103
1651592320000|2022-05-03 15:38:40|15385.5|15384|15384.5|15383|15385.8|15384|15384.5|15383|86
1651592330000|2022-05-03 15:38:50|15385.5|15384|15385.5|15384|15385.5|15384|15385.5|15384|50
1651592340000|2022-05-03 15:39:00|15384.5|15383|15385.5|15383|15385.8|15384|15384.5|15383|31
1651592350000|2022-05-03 15:39:10|15385|15383.5|15384.5|15383|15385.5|15384|15384.5|15382.7|104
1651592360000|2022-05-03 15:39:20|15385.5|15382.7|15385.5|15384|15385.5|15384|15384.5|15382.7|128
1651592370000|2022-05-03 15:39:30|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|88
1651592380000|2022-05-03 15:39:40|15383.8|15382|15383.5|15382|15384.5|15382.3|15383.5|15382|64
1651592390000|2022-05-03 15:39:50|||||||||11
1651592400000|2022-05-03 15:40:00|15382.5|15381|15382.5|15381|15382.5|15381|15382.5|15381|46
1651592410000|2022-05-03 15:40:10|||||||||183
1651592420000|2022-05-03 15:40:20|15382.1|15380.6|15382.5|15381|15382.5|15381|15382.1|15380.6|97
1651592430000|2022-05-03 15:40:30|||||||||36
1651592440000|2022-05-03 15:40:40|15383.8|15381.3|15383.5|15382|15383.8|15382|15383.5|15381.3|29
1651592450000|2022-05-03 15:40:50|15382.9|15381.4|15383.5|15382|15383.5|15382|15382.5|15381|34
1651592460000|2022-05-03 15:41:00|15382.5|15381|15383.5|15382|15383.5|15382|15382.5|15381|104
1651592470000|2022-05-03 15:41:10|||||||||252
1651592480000|2022-05-03 15:41:20|||||||||106
1651592490000|2022-05-03 15:41:30|15384.5|15382.3|15383.5|15382|15384.5|15383|15383.5|15382|41
1651592500000|2022-05-03 15:41:40|15382.5|15381|15382.5|15381|15382.5|15381|15382.5|15381|12
1651592510000|2022-05-03 15:41:50|15381.9|15380|15381.2|15379.7|15382.5|15381|15381.2|15379.4|112
1651592520000|2022-05-03 15:42:00|15382.5|15380|15381.2|15379.7|15382.5|15380|15381.2|15379.7|109
1651592530000|2022-05-03 15:42:10|15382.5|15381|15382.5|15381|15382.5|15381|15382.5|15381|3
1651592540000|2022-05-03 15:42:20|15382.2|15380.7|15382.5|15381|15382.5|15381|15382.2|15380.7|73
1651592550000|2022-05-03 15:42:30|15383.5|15382|15381.2|15379.7|15383.5|15382|15381.2|15379.7|33
1651592560000|2022-05-03 15:42:40|15382.5|15381|15382.5|15381|15382.8|15381|15382.2|15380.3|23
1651592570000|2022-05-03 15:42:50|||||||||7
1651592580000|2022-05-03 15:43:00|15382.1|15380.6|15381.2|15379.7|15382.1|15380.6|15381.2|15379.7|65
1651592590000|2022-05-03 15:43:10|||||||||811
1651592600000|2022-05-03 15:43:20|15381.6|15380.1|15381.2|15379.7|15382.5|15381|15381.2|15379.7|59
1651592620000|2022-05-03 15:43:40|15382.5|15381|15381.2|15379.7|15382.5|15381|15381.2|15379.7|50
1651592630000|2022-05-03 15:43:50|15379.2|15377.7|15379.2|15377.7|15379.5|15378|15379.2|15377.7|19
1651592640000|2022-05-03 15:44:00|15378.9|15376.7|15379.2|15377.7|15379.2|15377.7|15378.9|15376.7|1918
1651592650000|2022-05-03 15:44:10|||||||||43
1651592660000|2022-05-03 15:44:20|15380.2|15378|15381.2|15378.7|15381.2|15379.7|15379.2|15377.7|457
1651592670000|2022-05-03 15:44:30|15380.2|15379.7|15382.5|15381|15382.5|15381|15380.2|15378.7|362
1651592680000|2022-05-03 15:44:40|15383.5|15382|15383.5|15382|15383.5|15382|15382.5|15381|38
1651592690000|2022-05-03 15:44:50|15382.5|15381|15382.8|15381.3|15383.5|15381.3|15382.5|15380.5|88
1651592700000|2022-05-03 15:45:00|15382.5|15381|15382.5|15380|15383.5|15381|15381.2|15379.4|61
1651592710000|2022-05-03 15:45:10|15382.2|15380.7|15383.5|15382|15383.5|15382|15382.2|15380.7|16
1651592720000|2022-05-03 15:45:20|||||||||6
1651592730000|2022-05-03 15:45:30|15384.5|15383|15384.5|15383|15384.5|15383|15384.5|15383|54
1651592740000|2022-05-03 15:45:40|||||||||19
1651592750000|2022-05-03 15:45:50|15383.5|15382|15383.5|15382|15383.5|15382|15383.5|15382|38
1651592760000|2022-05-03 15:46:00|15384.5|15382.7|15383.5|15382|15384.8|15383|15383.5|15382|85
1651592770000|2022-05-03 15:46:10|15384.5|15383|15383.5|15382|15384.5|15383|15383.5|15381|21
1651592780000|2022-05-03 15:46:20|15382.5|15381|15380.2|15378.7|15383.5|15382|15380.2|15378.7|129
1651592790000|2022-05-03 15:46:30|15379.2|15377.7|15380.2|15378.7|15380.2|15378.7|15379.2|15377.7|19
1651592800000|2022-05-03 15:46:40|15379.2|15377.7|15380.2|15378.7|15380.7|15378.7|15379.2|15377.7|40
1651592810000|2022-05-03 15:46:50||15377.7||15378.7||15378.7||15377.7|5
1651592820000|2022-05-03 15:47:00|15379.2|15377.7|15380.2|15378.7|15380.2|15378.7|15379.2|15377.7|13
1651592830000|2022-05-03 15:47:10|15380.5|15378|15379.2|15377.7|15380.5|15378.7|15379.2|15377.7|7
1651592840000|2022-05-03 15:47:20|||||||||12
1651592850000|2022-05-03 15:47:30|15379.8|15378.3|15381.2|15379.7|15381.2|15379.7|15379.2|15377.7|45
1651592860000|2022-05-03 15:47:40|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|82
1651592870000|2022-05-03 15:47:50|||||||||45
1651592880000|2022-05-03 15:48:00|||||||||16
1651592890000|2022-05-03 15:48:10|15379.2|15377.7|15380.2|15378.7|15380.6|15379.1|15379.2|15377.7|89
1651592900000|2022-05-03 15:48:20|15381.2|15379.7|15380.2|15378.7|15381.2|15379.7|15380.2|15378.7|74
1651592910000|2022-05-03 15:48:30|15381.2||15380.2||15381.2||15380.2||0
1651592920000|2022-05-03 15:48:40|15381.2||15380.2||15381.2||15380.2||103
1651592930000|2022-05-03 15:48:50|||||||||36
1651592940000|2022-05-03 15:49:00|15380.8|15379.3|15382.5|15381|15382.5|15381|15380.2|15378.7|100
1651592950000|2022-05-03 15:49:10|15382.8|15380.3|15381.2|15379.7|15382.8|15381|15381.2|15379.7|71
1651592960000|2022-05-03 15:49:20|15381.9|15379.4|15382.5|15381|15382.5|15381|15381.9|15379.4|31
1651592970000|2022-05-03 15:49:30|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|23
1651592980000|2022-05-03 15:49:40|15382.5|15381|15380.2|15378.7|15382.5|15381|15380.2|15378.7|31
1651592990000|2022-05-03 15:49:50|||||||||6
1651593000000|2022-05-03 15:50:00|15379.2|15377.7|15380.2|15378.7|15381.2|15378.7|15379.2|15377.7|83
1651593010000|2022-05-03 15:50:10|15380.5|15379|15381.2|15379.7|15381.2|15379.7|15380.5|15379|80
1651593020000|2022-05-03 15:50:20|15380.2|15378.7|15380.2|15378.7|15381.2|15378.7|15380.2|15378.7|55
1651593030000|2022-05-03 15:50:30|15381.2|15378.4|15380.2|15378.7|15381.2|15379.4|15380.2|15378.4|20
1651593040000|2022-05-03 15:50:40|15381.2|15379.7|15380.2|15378.7|15381.2|15379.7|15380.2|15378.7|14
1651593050000|2022-05-03 15:50:50|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|29
1651593060000|2022-05-03 15:51:00|15379.6|15378.1|15379.2|15377.7|15380.2|15378.7|15379.2|15377.7|44
1651593070000|2022-05-03 15:51:10|15380.2|15378|15380.2|15378.7|15380.5|15378.7|15379.2|15377.4|234
1651593080000|2022-05-03 15:51:20|15379.9|15377.7|15379.2|15377.7|15380.2|15378.7|15378.9|15376.7|75
1651593090000|2022-05-03 15:51:30|15380.2|15378.7|15380.2|15378.7|15380.5|15378.7|15379.2|15377.7|67
1651593100000|2022-05-03 15:51:40|15381.2|15379.7|15381.2|15379.7|15381.5|15379.7|15380.2|15378.4|27
1651593110000|2022-05-03 15:51:50|15382.2|15380.7|15382.5|15381|15382.5|15381|15381.2|15379.7|85
1651593120000|2022-05-03 15:52:00|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|15381.2|15379.7|2
1651593130000|2022-05-03 15:52:10|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|15380.2|15378.7|30
1651593140000|2022-05-03 15:52:20|||||||||187
1651593150000|2022-05-03 15:52:30|15381.2|15379.7|15380.2|15378.7|15381.2|15379.7|15380.2|15378.4|61
1651593160000|2022-05-03 15:52:40|15381.2|15379|15381.2|15379.7|15381.2|15379.7|15380.2|15378.7|24
1651593180000|2022-05-03 15:53:00|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|15379.2|15377.7|77
1651593190000|2022-05-03 15:53:10|||||||||51
1651593200000|2022-05-03 15:53:20|15379.8|15378.3|15379.2|15377.7|15380.2|15378.7|15379.2|15377.7|195
1651593210000|2022-05-03 15:53:30|15378.2|15376.7|15375.2|15372.7|15378.2|15376.7|15374.2|15372.4|260
1651593220000|2022-05-03 15:53:40|15374.5|15373|15375.2|15373.7|15375.5|15373.7|15374.2|15372.7|64
1651593230000|2022-05-03 15:53:50|15375.5|15373|15375.2|15373.7|15375.5|15373.7|15374.2|15372.7|183
1651593240000|2022-05-03 15:54:00|15376.2|15374.7|15375.2|15373.7|15376.2|15374.7|15375.2|15373.7|52
1651593250000|2022-05-03 15:54:10|15376.2|15374.7|15375.2|15373.7|15376.5|15374.7|15375.2|15373.7|132
1651593260000|2022-05-03 15:54:20|15376.2|15374.7|15374.2|15372.7|15376.2|15374.7|15374.2|15372.7|57
1651593270000|2022-05-03 15:54:30|15375.2|15373.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|33
1651593280000|2022-05-03 15:54:40|15374.6|15373.1|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|145
1651593290000|2022-05-03 15:54:50|15375.2|15373.1|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|57
1651593300000|2022-05-03 15:55:00|15375.2|15373.7|15376.2|15374.7|15376.2|15374.7|15374.2|15372.4|146
1651593310000|2022-05-03 15:55:10|15375.2|15373.7|15375.2|15373.7|15375.2|15373.7|15375.2|15373.7|12
1651593320000|2022-05-03 15:55:20|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|61
1651593330000|2022-05-03 15:55:30|||||||||34
1651593340000|2022-05-03 15:55:40|15375.2|15373.7|15375.2|15373.7|15375.5|15373.7|15374.9|15372.7|253
1651593350000|2022-05-03 15:55:50|15376.2|15374.7|15376.2|15374.7|15376.2|15374.7|15376.2|15374.7|56
1651593360000|2022-05-03 15:56:00|15375.2|15373.7|15374.2|15372.7|15376.2|15374|15374.2|15372.7|114
1651593370000|2022-05-03 15:56:10|15374.6|15373.1|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|40
1651593380000|2022-05-03 15:56:20|15373.9|15372.4|15373.2|15371.7|15373.9|15372.4|15373.2|15371.7|97
1651593390000|2022-05-03 15:56:30|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|15374.2|15372.7|3
1651593410000|2022-05-03 15:56:50|15373.2|15371.7|15374.2|15372.7|15374.9|15373.4|15373.2|15371.7|75
1651593420000|2022-05-03 15:57:00|||||||||33
1651593430000|2022-05-03 15:57:10|15375.2|15373.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.4|89
1651593440000|2022-05-03 15:57:20|||||||||4
1651593450000|2022-05-03 15:57:30|15375.2|15373.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|157
1651593460000|2022-05-03 15:57:40|||||||||10
1651593470000|2022-05-03 15:57:50||15371.7||15371.7||15371.7||15371.7|53
1651593480000|2022-05-03 15:58:00|15373.2|15372.7|15374.2|15372.7|15374.2|15372.7|15373.2|15371.7|43
1651593490000|2022-05-03 15:58:10|15375.2|15373.7|15374.2|15372.7|15375.2|15373.7|15374.2|15372.7|287
1651593500000|2022-05-03 15:58:20|15374.8|15373.3|15374.2|15372.7|15375.2|15373.3|15373.2|15371.7|142
1651593510000|2022-05-03 15:58:30|15374.6|15373.1|15374.2|15372.7|15375.2|15373.1|15374.2|15372.7|64
1651593520000|2022-05-03 15:58:40|15373.2|15371.7|15372.2|15370.7|15373.2|15371.7|15372.2|15370.7|98
1651593530000|2022-05-03 15:58:50|15371.2|15369.7|15370.2|15368.7|15371.2|15369.7|15370.2|15368.7|200
1651593540000|2022-05-03 15:59:00|15370.9|15368.4|15371.2|15369.7|15372.2|15370|15370.2|15368.4|154
1651593550000|2022-05-03 15:59:10|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|15372.2|15370.7|59
1651593560000|2022-05-03 15:59:20|15371.8|15370.3|15371.2|15369.7|15371.8|15370.3|15371.2|15369.7|11
1651593570000|2022-05-03 15:59:30||15368.7||15369.7||15369.7||15368.7|32
1651593580000|2022-05-03 15:59:40|||||||||2
1651593590000|2022-05-03 15:59:50|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|15370.2|15368.7|45
1651593600000|2022-05-03 16:00:00|15371.2|15369.4|15371.2|15368.7|15371.2|15369.7|15370.2|15368.7|80
1651593610000|2022-05-03 16:00:10|15370.2|15369.7|15371.2|15369.7|15371.2|15369.7|15370.2|15369.7|13
1651593620000|2022-05-03 16:00:20|15370.2|15368.7|15370.2|15368.7|15371.2|15368.7|15370.2|15368.7|1
1651593630000|2022-05-03 16:00:30|||||||||6
1651593640000|2022-05-03 16:00:40|||||||||2
1651593650000|2022-05-03 16:00:50|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|15369.2|15367.7|24
1651593660000|2022-05-03 16:01:00|15368.2|15366.7|15368.2|15366.7|15369.2|15366.7|15367.2|15365.7|169
1651593670000|2022-05-03 16:01:10|||||||||101
1651593680000|2022-05-03 16:01:20|15367.2|15365.7|15368.2|15366.7|15368.2|15366.7|15367.2|15365.7|55
1651593690000|2022-05-03 16:01:30|||||||||14
1651593700000|2022-05-03 16:01:40|15368.8|15367.3|15368.2|15365.7|15369.2|15367.7|15367.2|15365.4|63
1651593710000|2022-05-03 16:01:50|15367.5|15366|15366.2|15364.7|15367.5|15366|15364.6|15363.1|109
1651593720000|2022-05-03 16:02:00|15367.2|15365.7|15366.2|15364.7|15367.2|15365.7|15366.2|15364.7|72
1651593730000|2022-05-03 16:02:10|15367.2||15366.2||15367.2||15366.2||7
1651593740000|2022-05-03 16:02:20|15365.6|15364.1|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|162
1651593750000|2022-05-03 16:02:30|15365.2|15363.7|15365.2|15363.7|15366.2|15363.7|15365.2|15363.7|25
1651593760000|2022-05-03 16:02:40|15366.2|15364|15366.2|15364.7|15366.2|15364.7|15365.2|15363.7|40
1651593770000|2022-05-03 16:02:50|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|113
1651593780000|2022-05-03 16:03:00|||||||||20
1651593790000|2022-05-03 16:03:10|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|15366.2|15364.7|21
1651593800000|2022-05-03 16:03:20|15365.2|15363.7|15365.2|15363.7|15366.2|15364.7|15365.2|15363.7|64
1651593810000|2022-05-03 16:03:30|||||||||37
1651593820000|2022-05-03 16:03:40|15364.2|15362.7|15365.2|15363.7|15365.5|15363.7|15364.2|15362.7|152
1651593830000|2022-05-03 16:03:50|||||||||39
1651593840000|2022-05-03 16:04:00|15365.9|15363.4|15365.2|15363.7|15366.2|15364.7|15365.2|15362.7|47
1651593850000|2022-05-03 16:04:10|15364.8|15363.3|15364.2|15362.7|15365.2|15363.3|15364.2|15362.4|23
1651593860000|2022-05-03 16:04:20|15363.2|15361.7|15363.2|15361.7|15363.2|15361.7|15362.2|15360.7|212
1651593870000|2022-05-03 16:04:30|15362.2|15360.7|15363.2|15361.7|15363.2|15361.7|15362.2|15360.7|32
1651593880000|2022-05-03 16:04:40|15362.5|15360.7|15362.2|15360.7|15362.5|15361|15362.2|15360.7|9
1651593890000|2022-05-03 16:04:50|15363.2|15361.7|15363.2|15361.7|15363.2|15361.7|15363.2|15361.7|14
1651593900000|2022-05-03 16:05:00|15362.2|15360.7|15362.2|15360.7|15363.2|15361.7|15362.2|15360.7|103
1651593910000|2022-05-03 16:05:10|15362.6|15361.1|15364.2|15362.7|15364.2|15362.7|15362.6|15361.1|34
1651593930000|2022-05-03 16:05:30|15364.9|15362.4|15364.2|15362.7|15364.9|15362.7|15364.2|15362.4|16
1651593940000|2022-05-03 16:05:40|15364.6|15363.1|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|48
1651593950000|2022-05-03 16:05:50|15364.9|15362.7|15365.2|15363.7|15365.2|15363.7|15364.5|15362.4|17
1651593960000|2022-05-03 16:06:00|15364.2|15362.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.4|17
1651593970000|2022-05-03 16:06:10|||||||||2
1651593990000|2022-05-03 16:06:30|||||||||30
1651594000000|2022-05-03 16:06:40|||||||||14
1651594010000|2022-05-03 16:06:50|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|28
1651594020000|2022-05-03 16:07:00|15365.2|15363.7|15365.2|15363.7|15365.2|15363.7|15364.2|15362.7|117
1651594030000|2022-05-03 16:07:10|15364.2|15362.7|15365.2|15362.7|15365.5|15363.7|15364.2|15362.7|19
1651594040000|2022-05-03 16:07:20|15364.8|15363.7|15364.2|15362.7|15365.2|15363.7|15364.2|15362.7|78
1651594050000|2022-05-03 16:07:30|15363.2|15361.7|15364.2|15362.7|15364.2|15362.7|15363.2|15361.7|6
1651594060000|2022-05-03 16:07:40|15365.2|15363.7|15362.2|15360.7|15365.2|15363.7|15362.2|15360.7|138
1651594070000|2022-05-03 16:07:50|15363.2|15361.7|15363.2|15361.7|15363.2|15361.7|15363.2|15361.7|15
1651594080000|2022-05-03 16:08:00|15362.8|15361.3|15363.2|15361.7|15363.2|15361.7|15362.2|15360.7|40
1651594090000|2022-05-03 16:08:10|||||||||14
1651594100000|2022-05-03 16:08:20|||||||||7
1651594110000|2022-05-03 16:08:30|15364.2|15362.7|15364.2|15362.7|15364.5|15362.7|15363.2|15361.7|23
1651594120000|2022-05-03 16:08:40|15364.6|15363.1|15365.2|15363.7|15365.2|15363.7|15364.6|15363.1|123
1651594130000|2022-05-03 16:08:50|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|15364.2|15362.7|16
1651594140000|2022-05-03 16:09:00|15363.2|15361.7|15363.2|15361.7|15364.2|15362.7|15363.2|15361.7|34
1651594150000|2022-05-03 16:09:10|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|43
1651594160000|2022-05-03 16:09:20|||||||||69
1651594170000|2022-05-03 16:09:30|||||||||9
1651594180000|2022-05-03 16:09:40|||||||||2
1651594190000|2022-05-03 16:09:50|15361.2|15359.7|15361.2|15359.7|15361.9|15360.4|15361.2|15359.7|155
1651594200000|2022-05-03 16:10:00|15362.2|15360.7|15362.2|15360.7|15362.2|15360.7|15361.2|15359.7|158
1651594210000|2022-05-03 16:10:10|15361.2|15359.7|15361.2|15359.7|15362.5|15360.7|15361.2|15359.7|107
1651594220000|2022-05-03 16:10:20|15360.2|15358.7|15360.2|15358.7|15360.2|15358.7|15360.2|15358.7|160
1651594230000|2022-05-03 16:10:30|||||||||17
1651594240000|2022-05-03 16:10:40|||||||||18
1651594250000|2022-05-03 16:10:50|||||||||8
1651594260000|2022-05-03 16:11:00|15359.8|15358.3|15359.2|15357.7|15359.8|15358.3|15359.2|15357.7|84
1651594270000|2022-05-03 16:11:10|||||||||18
1651594280000|2022-05-03 16:11:20|15359.5|15356.7|15358.5|15357|15359.5|15358|15358.5|15356.7|62
1651594290000|2022-05-03 16:11:30|15359.5|15357.7|15358.5|15357|15359.5|15357.7|15358.5|15357|63
1651594300000|2022-05-03 16:11:40|15358.8|15356.3|15358.5|15357|15358.8|15357|15357.2|15355.7|164
1651594310000|2022-05-03 16:11:50|15359.5|15357.3|15359.5|15358|15359.5|15358|15358.5|15357|49
1651594320000|2022-05-03 16:12:00|15358.5|15357|15359.5|15358|15359.5|15358|15358.5|15357|80
1651594330000|2022-05-03 16:12:10|||||||||1
1651594340000|2022-05-03 16:12:20|15358.5|15357|15358.5|15357|15359.5|15358|15358.5|15357|129
1651594350000|2022-05-03 16:12:30|15359.5|15357.3|15359.5|15357|15359.8|15358|15358.5|15357|99
1651594360000|2022-05-03 16:12:40|15358.5|15358|15359.5|15358|15359.8|15358|15358.5|15357|23
1651594370000|2022-05-03 16:12:50|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|256
1651594380000|2022-05-03 16:13:00|15357.2|15356|15358.5|15356|15358.8|15357|15357.2|15355.4|95
1651594390000|2022-05-03 16:13:10|15357.2|15355.7|15357.2|15355.7|15358.5|15357|15357.2|15355.7|5
1651594400000|2022-05-03 16:13:20|15356.2|15354.7|15356.2|15354.7|15356.2|15354.7|15356.2|15354.7|110
1651594410000|2022-05-03 16:13:30|||||||||77
1651594420000|2022-05-03 16:13:40|||||||||1
1651594430000|2022-05-03 16:13:50|15355.8|15354.3|15355.2|15353.7|15356.2|15354.3|15355.2|15353.7|38
1651594440000|2022-05-03 16:14:00|15355.6|15354.1|15355.2|15353.7|15356.5|15354.7|15355.2|15353.7|9
1651594450000|2022-05-03 16:14:10|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|78
1651594460000|2022-05-03 16:14:20|15355.2|15353.7|15355.2|15353.7|15355.2|15353.7|15355.2|15353.7|143
1651594470000|2022-05-03 16:14:30|||||||||43
1651594480000|2022-05-03 16:14:40|||||||||5
1651594490000|2022-05-03 16:14:50|15356.2|15354.7|15355.5|15354|15356.2|15354.7|15355.2|15353.7|54
1651594500000|2022-05-03 16:15:00|15355.2|15353.7|15356.2|15354.7|15356.2|15354.7|15355.2|15353.7|73
1651594510000|2022-05-03 16:15:10|15355.2|15353.7|15355.2|15353.7|15356.2|15354.7|15355.2|15353.7|102
1651594520000|2022-05-03 16:15:20|15356.2|15354.7|15355.2|15353.7|15356.2|15354.7|15355.2|15353.7|79
1651594530000|2022-05-03 16:15:30|15354.5|15352.7|15355.2|15353.7|15355.2|15353.7|15354.5|15352.4|42
1651594540000|2022-05-03 16:15:40|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|13
1651594550000|2022-05-03 16:15:50|15353.8|15352.3|15354.2|15352.7|15354.7|15352.7|15353.5|15351.7|106
1651594560000|2022-05-03 16:16:00|15354.6|15353.1|15354.2|15352.7|15355.2|15353.1|15354.2|15352.7|98
1651594570000|2022-05-03 16:16:10|15355.2|15353.7|15355.2|15353.7|15355.2|15353.7|15355.2|15353.7|1
1651594580000|2022-05-03 16:16:20|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|61
1651594590000|2022-05-03 16:16:30|15353.8|15352.3|15353.2|15351.7|15353.8|15352.3|15353.2|15351.7|32
1651594600000|2022-05-03 16:16:40|15354.2|15352.7|15354.2|15352.7|15354.5|15352.7|15353.2|15351.7|54
1651594610000|2022-05-03 16:16:50|||||||||114
1651594620000|2022-05-03 16:17:00|||||||||5
1651594630000|2022-05-03 16:17:10|||||||||1
1651594650000|2022-05-03 16:17:30|||||||||66
1651594660000|2022-05-03 16:17:40|15353.9|15352.4|15354.2|15352.7|15355.2|15353.7|15353.9|15351.7|109
1651594670000|2022-05-03 16:17:50|||||||||6
1651594680000|2022-05-03 16:18:00|15353.9|15351.7|15353.2|15351.7|15354.2|15352.7|15352.2|15350.7|78
1651594690000|2022-05-03 16:18:10|15353.5|15351|15353.2|15351.7|15353.5|15351.7|15352.2|15350.7|26
1651594700000|2022-05-03 16:18:20|15352.5|15350.7|15352.2|15350.7|15352.5|15351|15352.2|15350.7|10
1651594710000|2022-05-03 16:18:30|||||||||1
1651594720000|2022-05-03 16:18:40|||||||||2
1651594730000|2022-05-03 16:18:50|15353.2|15351.7|15355.2|15353.7|15355.2|15353.7|15353.2|15351.7|153
1651594740000|2022-05-03 16:19:00|15354.9|15352.7|15353.2|15351.7|15355.2|15353.7|15353.2|15351.7|47
1651594750000|2022-05-03 16:19:10|15352.2|15350.7|15353.2|15351.7|15353.2|15351.7|15352.2|15350.7|29
1651594760000|2022-05-03 16:19:20|15352.5|15350.7|15352.2|15350.7|15352.5|15351|15352.2|15350.7|18
1651594790000|2022-05-03 16:19:50|||||||||40
1651594800000|2022-05-03 16:20:00|15352.5|15351|15352.2|15350.7|15353.2|15351.7|15352.2|15349.7|30
1651594810000|2022-05-03 16:20:10|15351.2|15349.7|15351.2|15348.7|15352.2|15350.7|15350.2|15348.7|385
1651594820000|2022-05-03 16:20:20|15350.8|15349.7|15350.2|15348.7|15351.2|15349.7|15350.2|15348.7|91
1651594830000|2022-05-03 16:20:30|15351.2|15349|15350.2|15348.7|15351.2|15349|15350.2|15348.7|19
1651594840000|2022-05-03 16:20:40|||||||||3
1651594850000|2022-05-03 16:20:50|||||||||1
1651594860000|2022-05-03 16:21:00|15351.2|15349.7|15351.2|15349.7|15351.2|15349.7|15351.2|15348.7|42
1651594870000|2022-05-03 16:21:10|||||||||6
1651594880000|2022-05-03 16:21:20|15350.2|15348.7|15350.2|15348.7|15350.5|15348.7|15349.9|15347.7|66
1651594890000|2022-05-03 16:21:30|15349.8|15348.3|15351.2|15349.7|15351.5|15349.7|15349.2|15347.7|82
1651594900000|2022-05-03 16:21:40|15350.2|15348.7|15350.2|15348.7|15350.2|15348.7|15350.2|15348.7|21
1651594910000|2022-05-03 16:21:50|15351.2|15349.7|15353.2|15351.7|15353.2|15351.7|15350.9|15349|120
1651594920000|2022-05-03 16:22:00|15352.2|15350.7|15352.2|15350.7|15353.2|15351.7|15352.2|15350.7|54
1651594930000|2022-05-03 16:22:10|15353.2|15351.7|15353.2|15351.7|15354.2|15352.7|15353.2|15351.7|155
1651594940000|2022-05-03 16:22:20|||||||||59
1651594950000|2022-05-03 16:22:30|15354.2|15352.7|15353.2|15351.7|15354.2|15352.7|15353.2|15351.7|21
1651594960000|2022-05-03 16:22:40|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|15354.2|15352.7|7
1651594970000|2022-05-03 16:22:50|15354.8|15353.3|15355.2|15353.7|15355.2|15353.7|15354.8|15352.7|3
1651594980000|2022-05-03 16:23:00|15355.6|15354.1|15357.2|15355.7|15357.5|15355.7|15355.6|15354.1|280
1651594990000|2022-05-03 16:23:10||15354.7||15355.7||15355.7||15354.7|8
1651595000000|2022-05-03 16:23:20|15358.5|15356|15357.2|15355.7|15358.5|15356.3|15357.2|15355.7|25
1651595010000|2022-05-03 16:23:30|15356.8|15355.3|15356.2|15354.7|15356.8|15355.3|15356.2|15354.7|10
1651595020000|2022-05-03 16:23:40|15355.2|15353.7|15356.2|15354.7|15356.2|15354.7|15355.2|15353.7|22
1651595030000|2022-05-03 16:23:50|15355.2|15353.7|15355.2|15353.7|15356.5|15354.7|15355.2|15353.7|33
1651595040000|2022-05-03 16:24:00|15355.6|15354.1|15354.2|15352.7|15356.2|15354.7|15354.2|15352.7|16
1651595050000|2022-05-03 16:24:10|15353.2|15351.7|15353.2|15351.7|15354.2|15351.7|15353.2|15351.7|767
1651595060000|2022-05-03 16:24:20|15353.6|15352.1|15353.2|15351.7|15354.2|15352.7|15353.2|15351.7|49
1651595080000|2022-05-03 16:24:40|15352.2|15350.7|15352.2|15350.7|15353.2|15351.7|15352.2|15350.7|52
1651595090000|2022-05-03 16:24:50|15353.2|15351.7|15352.2|15350.7|15353.2|15351.7|15352.2|15350.7|45
1651595100000|2022-05-03 16:25:00|15353.2||15352.2||15353.2||15352.2||69
1651595110000|2022-05-03 16:25:10|15352.8|15351.3|15352.2|15350.7|15353.5|15351.7|15351.2|15349.7|184
1651595120000|2022-05-03 16:25:20|15352.8|15351.3|15352.2|15350.7|15353.2|15351.3|15352.2|15350.7|20
1651595130000|2022-05-03 16:25:30|15352.9|15350.4|15352.2|15350.7|15353.2|15350.7|15352.2|15350.4|1
1651595140000|2022-05-03 16:25:40|15351.2|15349.7|15351.2|15348.7|15351.2|15349.7|15350.2|15348.7|10
1651595150000|2022-05-03 16:25:50|15350.2|15347.7|15349.2|15347.7|15350.2|15348.7|15349.2|15347.7|42
1651595160000|2022-05-03 16:26:00|15350.2|15348.7|15349.2|15347.7|15350.2|15348.7|15349.2|15347.7|11
1651595170000|2022-05-03 16:26:10|15349.9|15347.4|15350.2|15348.7|15350.2|15348.7|15349.9|15347.4|7
1651595180000|2022-05-03 16:26:20|15351.2|15349.7|15351.2|15349.7|15351.2|15349.7|15351.2|15349.7|60
1651595190000|2022-05-03 16:26:30|15350.2|15348.7|15350.2|15348.7|15350.2|15348.7|15350.2|15348.7|14
1651595200000|2022-05-03 16:26:40|15351.2|15349.7|15351.2|15349.7|15351.2|15349.7|15350.2|15349.7|15
1651595220000|2022-05-03 16:27:00||15348.7||15349.7||15349.7||15348.7|31
1651595230000|2022-05-03 16:27:10|15350.2|15348.7|15350.2|15348.7|15350.2|15348.7|15350.2|15348.7|87
1651595240000|2022-05-03 16:27:20|||||||||6
1651595250000|2022-05-03 16:27:30|15351.2|15349.7|15350.2|15348.7|15351.2|15349.7|15350.2|15348.7|34
1651595260000|2022-05-03 16:27:40|15351.2|15349.7|15351.2|15348.7|15351.2|15349.7|15351.2|15348.7|9
1651595270000|2022-05-03 16:27:50|15350.5|15349|15350.2|15348.7|15350.5|15349|15350.2|15348.7|5
1651595280000|2022-05-03 16:28:00|15351.2|15349.7|15351.2|15349.7|15351.2|15349.7|15351.2|15349.7|23
1651595290000|2022-05-03 16:28:10|15352.2|15348.7|15350.2|15348.7|15352.2|15349.7|15350.2|15348.4|44
1651595300000|2022-05-03 16:28:20|15351.2|15349.7|15352.2|15350.7|15352.5|15350.7|15350.2|15348.7|132
1651595310000|2022-05-03 16:28:30|15353.2|15351.7|15353.2|15351.7|15354.2|15352.7|15353.2|15351.7|30
1651595320000|2022-05-03 16:28:40|15354.2|15352.7|15356.2|15353.7|15356.2|15354.1|15353.2|15351.7|52
1651595330000|2022-05-03 16:28:50|15355.9|15354.4|15356.2|15354.7|15357.2|15355.7|15355.9|15353.7|34
1651595340000|2022-05-03 16:29:00|15357.2|15355.7|15355.2|15353.7|15357.2|15355.7|15355.2|15353.7|145
1651595350000|2022-05-03 16:29:10|15354.9|15352.7|15355.2|15352.7|15355.2|15353.7|15354.2|15352.7|9
1651595360000|2022-05-03 16:29:20|15354.2|15353|15355.2|15353.7|15355.2|15353.7|15354.2|15352.7|41
1651595370000|2022-05-03 16:29:30|15354.2|15352.7|15355.2|15352.7|15355.2|15352.7|15354.2|15352.7|33
1651595380000|2022-05-03 16:29:40|15354.9|15353.4|15355.2|15353.7|15355.2|15353.7|15354.2|15352.7|9
1651595390000|2022-05-03 16:29:50|||||||||20
1651595400000|2022-05-03 16:30:00|15356.2|15354.7|15358.5|15357|15358.5|15357|15356.2|15354.7|139
1651595410000|2022-05-03 16:30:10|15358.2|15356.7|15358.5|15357|15358.5|15357|15357.2|15355.4|76
1651595430000|2022-05-03 16:30:30|||||||||2
1651595440000|2022-05-03 16:30:40||15356||15356||15356||15356|12
1651595450000|2022-05-03 16:30:50|15357.5|15355.7|15357.2|15355.7|15357.5|15355.7|15357.2|15355.7|0
1651595460000|2022-05-03 16:31:00|15358.5|15357|15359.5|15358|15359.5|15358|15358.5|15357|59
1651595470000|2022-05-03 16:31:10|15360.5|15359|15360.5|15359|15360.5|15359|15359.5|15358|542
1651595480000|2022-05-03 16:31:20|15359.5|15358|15359.5|15358|15360.5|15359|15359.5|15358|24
1651595490000|2022-05-03 16:31:30|15360.2|15358.7|15360.5|15359|15360.5|15359|15360.2|15358|42
1651595500000|2022-05-03 16:31:40|15361.5|15360|15360.5|15359|15361.5|15360|15360.5|15359|65
1651595510000|2022-05-03 16:31:50|15361.5|15360|15361.5|15360|15361.5|15360|15361.2|15359|18
1651595520000|2022-05-03 16:32:00|15360.5|15359|15360.5|15359|15360.5|15359|15360.5|15359|4
1651595530000|2022-05-03 16:32:10|||||||||1
1651595540000|2022-05-03 16:32:20|15361.5|15360|15361.5|15360|15361.5|15360|15361.5|15360|24
1651595570000|2022-05-03 16:32:50|||||||||15
1651595580000|2022-05-03 16:33:00|15362.5|15361|15363.5|15362|15363.5|15362|15362.5|15360.7|25
1651595590000|2022-05-03 16:33:10|15364.5|15363|15364.5|15363|15364.9|15363|15362.5|15361|32
1651595600000|2022-05-03 16:33:20|15363.5|15362|15363.5|15362|15363.5|15362|15363.5|15362|9
1651595610000|2022-05-03 16:33:30|15362.5|15361|15362.5|15361|15362.5|15361|15362.5|15361|5
1651595620000|2022-05-03 16:33:40|15363.5|15362|15364.5|15362|15364.5|15362|15363.5|15362|151
1651595630000|2022-05-03 16:33:50|15363.5|15363|15363.5|15362|15363.5|15363|15363.5|15362|4
1651595640000|2022-05-03 16:34:00|15364.5|15363|15363.5|15362|15364.5|15363|15363.5|15362|13
1651595650000|2022-05-03 16:34:10|15364.5|15362.4|15366.5|15365|15366.5|15365|15363.5|15361.7|83
1651595660000|2022-05-03 16:34:20|||||||||27
1651595670000|2022-05-03 16:34:30|||||||||11
1651595680000|2022-05-03 16:34:40|15367.5|15366|15367.5|15366|15367.5|15366|15366.5|15365|22
1651595690000|2022-05-03 16:34:50|15367.2|15365.7|15366.5|15365|15367.5|15365.7|15366.5|15365|25
1651595700000|2022-05-03 16:35:00|15365.5|15364|15366.5|15365|15366.5|15365|15365.5|15364|17
1651595710000|2022-05-03 16:35:10|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|15367.2|15365.7|11
1651595720000|2022-05-03 16:35:20|15367.5|15366|15367.5|15366|15367.5|15366|15367.5|15366|0
1651595730000|2022-05-03 16:35:30|15366.5|15365|15367.5|15366|15367.5|15366|15366.5|15365|7
1651595740000|2022-05-03 16:35:40|15366.5|15365|15367.5|15365|15367.5|15366|15366.5|15365|18
1651595750000|2022-05-03 16:35:50|15366.9|15365.4|15366.5|15365|15366.9|15365.4|15366.5|15365|1
1651595780000|2022-05-03 16:36:20|15365.5|15364|15365.5|15364|15365.5|15364|15365.5|15364|9
1651595790000|2022-05-03 16:36:30|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|7
1651595800000|2022-05-03 16:36:40|15365.5|15364|15365.5|15364|15365.5|15364|15365.5|15364|13
1651595820000|2022-05-03 16:37:00|15364.5|15363|15365.5|15364|15365.5|15364|15364.5|15363|35
1651595830000|2022-05-03 16:37:10|||||||||3
1651595840000|2022-05-03 16:37:20||15363||15363||15363||15363|0
1651595850000|2022-05-03 16:37:30|15365.2|15363.7|15365.5|15364|15365.5|15364|15365.2|15363.7|1
1651595860000|2022-05-03 16:37:40|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|1
1651595870000|2022-05-03 16:37:50|15363.5|15362|15364.5|15363|15364.5|15363|15363.5|15362|11
1651595880000|2022-05-03 16:38:00|||||||||3
1651595890000|2022-05-03 16:38:10|15363.5|15362|15365.5|15364|15366.9|15365|15363.5|15362|77
1651595910000|2022-05-03 16:38:30|15366.5|15364.4|15366.5|15365|15366.5|15365|15365.5|15364|5
1651595920000|2022-05-03 16:38:40|15367.5|15365.4|15366.5|15365|15367.5|15365.4|15366.5|15365|6
1651595930000|2022-05-03 16:38:50|||||||||4
1651595940000|2022-05-03 16:39:00|15367.5|15365.4|15366.5|15365|15367.5|15365.4|15366.5|15365|6
1651595960000|2022-05-03 16:39:20|15366.9|15364.4|15366.5|15365|15366.9|15365|15365.5|15364|18
1651595980000|2022-05-03 16:39:40|15365.5|15364|15366.5|15365|15366.5|15365|15365.5|15364|2
1651595990000|2022-05-03 16:39:50||15364||15365||15365||15364|3
1651596000000|2022-05-03 16:40:00|15367.2|15365.7|15366.5|15365|15367.2|15365.7|15366.5|15365|7
1651596010000|2022-05-03 16:40:10|15367.5|15366|15366.5|15365|15367.5|15366|15366.5|15365|109
1651596030000|2022-05-03 16:40:30|15367.5|15366|15366.5|15365|15367.5|15366|15366.5|15365|120
1651596040000|2022-05-03 16:40:40|15366.9|15365.4|15367.5|15365|15367.9|15366|15366.5|15364.7|4
1651596050000|2022-05-03 16:40:50|15366.5|15365.4|15367.5|15365|15367.5|15366|15366.5|15364.7|18
1651596060000|2022-05-03 16:41:00|15366.5|15366|15367.5|15366|15367.5|15366|15366.5|15366|54
1651596070000|2022-05-03 16:41:10|15368.2|15366.7|15367.5|15366|15368.2|15366.7|15367.5|15366|147
1651596080000|2022-05-03 16:41:20|15368.5|15367|15368.5|15367|15368.5|15367|15367.5|15366|16
1651596090000|2022-05-03 16:41:30|15367.5|15366|15368.5|15367|15368.5|15367|15367.5|15366|15
1651596100000|2022-05-03 16:41:40|15368.2|15366.7|15368.9|15366.4|15368.9|15367|15368.2|15366|3
1651596110000|2022-05-03 16:41:50|15367.9|15366|15367.5|15366|15367.9|15366|15367.5|15366|1
1651596120000|2022-05-03 16:42:00|15368.5|15367|15367.5|15366|15368.5|15367|15367.5|15366|13
1651596130000|2022-05-03 16:42:10|15368.5|15367|15367.5|15366|15368.5|15367|15367.5|15366|122
1651596150000|2022-05-03 16:42:30|15368.5|15367|15367.5|15366|15368.5|15367|15367.5|15366|19
1651596180000|2022-05-03 16:43:00|15368.5|15367|15368.5|15367|15368.5|15367|15368.5|15367|12
1651596190000|2022-05-03 16:43:10|||||||||9
1651596200000|2022-05-03 16:43:20|15368.2|15366.7|15367.5|15366|15368.2|15366.7|15367.5|15366|54
1651596210000|2022-05-03 16:43:30|15368.5|15367|15369.5|15368|15369.5|15368|15368.5|15367|82
1651596220000|2022-05-03 16:43:40|||||||||15
1651596230000|2022-05-03 16:43:50|15370.5|15368.4|15369.5|15368|15370.5|15369|15369.5|15368|17
1651596240000|2022-05-03 16:44:00|15369.2|15367|15369.5|15368|15369.5|15368|15369.2|15367|11
1651596260000|2022-05-03 16:44:20|15369.9|15368.4|15368.9|15367.4|15369.9|15368.4|15368.9|15366.7|36
1651596270000|2022-05-03 16:44:30|15367.9|15366.4|15367.9|15366.4|15368.9|15367.4|15367.9|15366.4|1
1651596290000|2022-05-03 16:44:50|15368.9|15367|15368.9|15367.4|15368.9|15367.4|15367.9|15366.4|10
1651596300000|2022-05-03 16:45:00|15369.9|15367.7|15370.9|15369.4|15370.9|15369.4|15368.9|15367.4|112
1651596310000|2022-05-03 16:45:10|||||||||75
1651596320000|2022-05-03 16:45:20|||||||||54
1651596330000|2022-05-03 16:45:30|15371.9|15370.4|15371.9|15370.4|15371.9|15370.4|15370.9|15369.4|7
1651596340000|2022-05-03 16:45:40|15370.9|15369.4|15371.9|15369.4|15372.2|15370.4|15370.9|15369.4|57
1651596350000|2022-05-03 16:45:50|15371.5|15370|15371.9|15370.4|15371.9|15370.4|15371.5|15369.4|4
1651596360000|2022-05-03 16:46:00|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|15370.9|15369.4|12
1651596380000|2022-05-03 16:46:20|15370.5|15369|15370.9|15368.4|15370.9|15369.4|15369.9|15368.4|38
1651596390000|2022-05-03 16:46:30|15370.2|15368.7|15369.9|15368.4|15370.2|15368.7|15369.9|15368.4|2
1651596400000|2022-05-03 16:46:40|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|15368.9|15367.4|26
1651596410000|2022-05-03 16:46:50|||||||||3
1651596420000|2022-05-03 16:47:00|||||||||9
1651596430000|2022-05-03 16:47:10|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|12
1651596440000|2022-05-03 16:47:20|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|19
1651596450000|2022-05-03 16:47:30|15366.2|15364.4|15365.9|15364.4|15366.9|15364.7|15364.6|15363.1|16
1651596460000|2022-05-03 16:47:40|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|12
1651596470000|2022-05-03 16:47:50|||||||||10
1651596480000|2022-05-03 16:48:00|15365.9|15364.4|15366.9|15365.4|15366.9|15365.4|15365.9|15364.1|10
1651596490000|2022-05-03 16:48:10|15366.6|15364.4|15366.9|15365.4|15366.9|15365.4|15366.6|15364.4|2
1651596510000|2022-05-03 16:48:30|15367.5|15366|15366.9|15365.4|15367.5|15366|15366.9|15365.4|5
1651596520000|2022-05-03 16:48:40|||||||||5
1651596540000|2022-05-03 16:49:00|15366.5|15365|15366.9|15364.4|15366.9|15365.1|15365.9|15364.4|8
1651596550000|2022-05-03 16:49:10|15366.6|15365.1|15366.9|15364.4|15366.9|15365.4|15366.6|15364.4|1
1651596560000|2022-05-03 16:49:20|15366.6|15365.1|15366.9|15365.4|15366.9|15365.4|15366.6|15365.1|1
1651596580000|2022-05-03 16:49:40|||||||||1
1651596590000|2022-05-03 16:49:50|||||||||15
1651596600000|2022-05-03 16:50:00|15367.2|15365.7|15368.9|15366.4|15368.9|15366.4|15367.2|15365.4|61
1651596610000|2022-05-03 16:50:10|15368.5|15367.4|15367.9|15366.4|15368.5|15367.4|15367.9|15366.4|5
1651596620000|2022-05-03 16:50:20|15368.9|15367.4|15368.9|15367.4|15369.9|15368.4|15368.9|15367.4|16
1651596630000|2022-05-03 16:50:30|||||||||1
1651596640000|2022-05-03 16:50:40|15367.9|15366.4|15368.9|15366.4|15368.9|15367.4|15367.9|15366.4|18
1651596650000|2022-05-03 16:50:50|15367.9|15365.4|15366.9|15365.4|15367.9|15365.4|15366.9|15365.4|6
1651596660000|2022-05-03 16:51:00|15367.9|15366.4|15367.9|15365.4|15367.9|15366.4|15366.9|15365.4|16
1651596670000|2022-05-03 16:51:10|15368.9|15366.4|15368.9|15367.4|15368.9|15367.4|15367.9|15366.4|8
1651596700000|2022-05-03 16:51:40|||||||||6
1651596710000|2022-05-03 16:51:50|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|17
1651596720000|2022-05-03 16:52:00|||||||||8
1651596730000|2022-05-03 16:52:10|15367.2|15365.4|15366.9|15365.4|15367.2|15365.7|15366.9|15365.4|0
1651596740000|2022-05-03 16:52:20|15367.9|15366.4|15367.9|15366.4|15368.2|15366.4|15367.9|15365.4|9
1651596750000|2022-05-03 16:52:30|15366.9|15365.4|15367.9|15366.4|15367.9|15366.4|15366.9|15365.4|11
1651596760000|2022-05-03 16:52:40|15367.6|15366.1|15366.9|15365.4|15367.9|15366.4|15366.9|15365.4|5
1651596770000|2022-05-03 16:52:50|15367.9|15366.4|15368.2|15365.7|15368.2|15366.4|15367.6|15365.4|7
1651596780000|2022-05-03 16:53:00|15367.9|15365.4|15367.9|15366.4|15367.9|15366.4|15366.9|15365.4|50
1651596790000|2022-05-03 16:53:10|||||||||24
1651596800000|2022-05-03 16:53:20|15368.9|15367.4|15367.9|15366.4|15369.2|15367.4|15367.9|15366.4|0
1651596820000|2022-05-03 16:53:40|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|9
1651596830000|2022-05-03 16:53:50|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|15367.9|15366.4|22
1651596840000|2022-05-03 16:54:00|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|15366.9|15365.4|27
1651596850000|2022-05-03 16:54:10|15365.9|15364.4|15365.9|15364.4|15366.9|15364.4|15365.9|15364.4|9
1651596860000|2022-05-03 16:54:20|15366.9|15365.4|15366.2|15364.7|15366.9|15365.4|15366.2|15364.4|10
1651596870000|2022-05-03 16:54:30|15365.9|15364.4|15366.9|15365.4|15367.2|15365.4|15365.9|15364.4|6
1651596890000|2022-05-03 16:54:50|||||||||2
1651596900000|2022-05-03 16:55:00|||||||||11
1651596910000|2022-05-03 16:55:10|||||||||3
1651596920000|2022-05-03 16:55:20|15367.9|15365.7|15366.9|15365.4|15367.9|15365.7|15366.9|15365.4|2
1651596940000|2022-05-03 16:55:40|||||||||1
1651596950000|2022-05-03 16:55:50||15364.4||15365.4||15365.4||15364.4|1
1651596960000|2022-05-03 16:56:00|||||||||14
1651596970000|2022-05-03 16:56:10|||||||||1
1651596980000|2022-05-03 16:56:20|15366.5|15365|15366.9|15365.4|15366.9|15365.4|15365.9|15364.4|34
1651596990000|2022-05-03 16:56:30|15367.2|15364.7|15365.3|15363.8|15367.2|15365.4|15365.3|15363.8|5
1651597000000|2022-05-03 16:56:40|15364|15362.5|15364|15362.5|15364|15362.5|15364|15362.5|9
1651597010000|2022-05-03 16:56:50|15362.7|15361.2|15362.7|15361.2|15362.7|15361.2|15362.7|15361.2|6
1651597020000|2022-05-03 16:57:00|15361.7|15360.2|15361.7|15360.2|15362.7|15360.2|15361.7|15360.2|36
1651597030000|2022-05-03 16:57:10|||||||||1
1651597070000|2022-05-03 16:57:50|15361.3|15359.8|15361.7|15360.2|15361.7|15360.2|15360.7|15359.2|30
1651597080000|2022-05-03 16:58:00|15360.7|15359.2|15362|15359.5|15362|15359.8|15360.7|15359.2|14
1651597090000|2022-05-03 16:58:10|15361.7|15359.2|15361.7|15360.2|15361.7|15360.2|15361.7|15359.2|0
1651597110000|2022-05-03 16:58:30|15361|15359.5|15360.7|15359.2|15361.7|15360.2|15360.7|15359.2|4
1651597120000|2022-05-03 16:58:40|15361.7|15360.2|15361.7|15360.2|15361.7|15360.2|15361.7|15360.2|11
1651597130000|2022-05-03 16:58:50|15360.7|15359.2|15361.7|15360.2|15361.7|15360.2|15360.7|15359.2|15
1651597140000|2022-05-03 16:59:00|15361.1|15359.6|15361.7|15360.2|15361.7|15360.2|15360.7|15359.2|60
1651597150000|2022-05-03 16:59:10|15362.7|15361.2|15364|15362.5|15364|15362.5|15362.7|15361.2|66
1651597160000|2022-05-03 16:59:20|15362.7|15361.2|15364|15362.5|15364.3|15362.8|15362.7|15361.2|54
1651597170000|2022-05-03 16:59:30|15365|15362.2|15364|15362.5|15365|15362.8|15364|15362.2|39
1651597180000|2022-05-03 16:59:40|15365|15363.2|15365|15362.5|15365.3|15363.8|15364.7|15362.5|3
1651597190000|2022-05-03 16:59:50|15365.6|15363.1|15365|15363.5|15365.6|15363.8|15364.7|15362.5|3
1651597200000|2022-05-03 17:00:00|15364|15362.5|15366.3|15364.8|15366.3|15364.8|15364|15362.5|6
1651597210000|2022-05-03 17:00:10||15363.8||15364.8||15364.8||15363.8|2
1651597220000|2022-05-03 17:00:20|15365.6|15363.8|15365.3|15363.8|15366.3|15364.8|15365.3|15363.8|6
1651597230000|2022-05-03 17:00:30|15365|15362.5|15365.3|15363.8|15365.3|15363.8|15364.7|15362.5|0
1651597240000|2022-05-03 17:00:40|15365|15362.5|15364.3|15362.8|15365.6|15363.8|15364|15362.5|4
1651597250000|2022-05-03 17:00:50|15364|15362.5|15364|15362.5|15364|15362.5|15362.7|15361.2|12
1651597310000|2022-05-03 17:01:50|||||||||4
1651597320000|2022-05-03 17:02:00|15365|15363.5|15365.3|15363.8|15365.3|15363.8|15365|15363.5|69
1651597330000|2022-05-03 17:02:10|15364|15362.5|15364|15362.5|15365.3|15363.8|15364|15362.5|5
1651597340000|2022-05-03 17:02:20|||||||||9
1651597350000|2022-05-03 17:02:30|||||||||3
1651597370000|2022-05-03 17:02:50|||||||||25
1651597380000|2022-05-03 17:03:00|||||||||2
1651597390000|2022-05-03 17:03:10|15363.3|15361.8|15364|15362.5|15364|15362.5|15363.3|15361.8|12
1651597400000|2022-05-03 17:03:20|15365.3|15362.8|15365.3|15363.8|15365.3|15363.8|15365|15362.8|17
1651597410000|2022-05-03 17:03:30|||||||||18
1651597440000|2022-05-03 17:04:00|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|35
1651597450000|2022-05-03 17:04:10|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|63
1651597460000|2022-05-03 17:04:20|15366.3||15365.3||15366.3||15365.3||4
1651597470000|2022-05-03 17:04:30|15366.3||15365.3||15366.3||15365.3||0
1651597490000|2022-05-03 17:04:50|15365|15362.5|15364|15362.5|15365|15362.8|15364|15362.5|4
1651597520000|2022-05-03 17:05:20|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|2
1651597530000|2022-05-03 17:05:30|15366.3|15364.8|15364|15362.5|15366.3|15364.8|15363.3|15361.2|180
1651597540000|2022-05-03 17:05:40|15362.7|15361.2|15364|15362.5|15364.3|15362.5|15362.7|15361.2|26
1651597550000|2022-05-03 17:05:50|15363.7|15361.5|15365.3|15363.8|15365.3|15363.8|15362.7|15361.2|72
1651597560000|2022-05-03 17:06:00|15364|15362.5|15362.7|15361.2|15365.3|15363.8|15362.7|15360.2|103
1651597570000|2022-05-03 17:06:10|15361.7|15360.2|15360.7|15359.2|15361.7|15360.2|15360.7|15359.2|43
1651597580000|2022-05-03 17:06:20|15362|15359.5|15362.7|15361.2|15362.7|15361.2|15361.4|15359.2|31
1651597590000|2022-05-03 17:06:30|15363.7|15362.2|15362.7|15361.2|15364|15362.5|15362.7|15361.2|37
1651597600000|2022-05-03 17:06:40|15364|15362.5|15364|15362.5|15364|15362.5|15364|15362.5|36
1651597610000|2022-05-03 17:06:50|15365|15363.2|15365.3|15363.8|15365.3|15363.8|15364.7|15363.2|49
1651597620000|2022-05-03 17:07:00|15364|15362.5|15364|15362.5|15364|15362.5|15364|15362.5|30
1651597630000|2022-05-03 17:07:10|15364.6|15363.1|15365.3|15363.8|15365.3|15363.8|15364.6|15363.1|34
1651597640000|2022-05-03 17:07:20|15364.7|15363.2|15364|15362.5|15365|15363.2|15364|15362.5|4
1651597680000|2022-05-03 17:08:00|15365|15363.5|15364|15362.5|15365.3|15363.8|15364|15362.5|15
1651597690000|2022-05-03 17:08:10|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|7
1651597700000|2022-05-03 17:08:20|15365|15363.5|15364|15362.5|15365.6|15363.8|15364|15362.5|43
1651597710000|2022-05-03 17:08:30||15361.5||15361.5||15361.5||15361.5|37
1651597720000|2022-05-03 17:08:40|15363.7|15362.2|15364|15362.5|15364|15362.5|15363.7|15362.2|0
1651597730000|2022-05-03 17:08:50|||||||||1
1651597740000|2022-05-03 17:09:00|15363.6|15362.1|15362.7|15361.2|15364|15362.5|15362.7|15361.2|14
1651597750000|2022-05-03 17:09:10|15363.7|15362.2|15364|15362.5|15364|15362.5|15363.7|15361.5|9
1651597770000|2022-05-03 17:09:30|||||||||11
1651597780000|2022-05-03 17:09:40|15363.7|15362.2|15364|15362.5|15364|15362.5|15363.7|15362.2|0
1651597790000|2022-05-03 17:09:50|||||||||1
1651597800000|2022-05-03 17:10:00||15361.5||15361.5||15361.5||15361.5|5
1651597810000|2022-05-03 17:10:10|15363.7|15362.2|15364|15362.5|15364|15362.5|15363.7|15362.2|0
1651597830000|2022-05-03 17:10:30|||||||||9
1651597840000|2022-05-03 17:10:40|||||||||1
1651597850000|2022-05-03 17:10:50|||||||||2
1651597860000|2022-05-03 17:11:00|||||||||4
1651597870000|2022-05-03 17:11:10|15364.3|15361.8|15364.3|15361.8|15364.3|15361.8|15364.3|15361.8|14
1651597880000|2022-05-03 17:11:20|15363.3|15360.2|15359.7|15358.2|15363.3|15360.2|15359.7|15358.2|58
1651597890000|2022-05-03 17:11:30|15360.7|15359.2|15360.7|15359.2|15360.7|15359.2|15360.7|15359.2|38
1651597900000|2022-05-03 17:11:40|||||||||4
1651597910000|2022-05-03 17:11:50|15359.7|15358.2|15358.7|15357.2|15359.7|15358.2|15358.7|15357.2|50
1651597920000|2022-05-03 17:12:00|15359.7|15358.2|15359.7|15358.2|15359.7|15358.2|15359.4|15357.9|23
1651597930000|2022-05-03 17:12:10|15359.1|15357.6|15359.7|15357.2|15359.7|15357.6|15358.7|15356.9|12
1651597940000|2022-05-03 17:12:20|15358.7|15356.9|15358.7|15357.2|15359.4|15357.5|15358.7|15356.9|4
1651597950000|2022-05-03 17:12:30|||||||||9
1651597970000|2022-05-03 17:12:50|||||||||2
1651597980000|2022-05-03 17:13:00|15359.7|15358.2|15358.7|15357.2|15359.7|15358.2|15358.7|15357.2|10
1651597990000|2022-05-03 17:13:10|15359.7|15357.5|15358.7|15357.2|15359.7|15357.5|15358.7|15357.2|5
1651598000000|2022-05-03 17:13:20|15359.7|15358.2|15358.7|15357.2|15359.7|15358.2|15358.7|15356.7|22
1651598020000|2022-05-03 17:13:40|||||||||2
1651598030000|2022-05-03 17:13:50|||||||||2
1651598060000|2022-05-03 17:14:20|15357.7|15356.2|15355.7|15354.2|15357.7|15356.2|15355.7|15354.2|30
1651598070000|2022-05-03 17:14:30|15356.7|15355.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|20
1651598080000|2022-05-03 17:14:40|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|9
1651598090000|2022-05-03 17:14:50|||||||||48
1651598100000|2022-05-03 17:15:00|15353.7|15352.2|15355.7|15354.2|15355.7|15354.2|15353.7|15352.2|18
1651598110000|2022-05-03 17:15:10|15356.1|15354.6|15356.7|15355.2|15356.7|15355.2|15356.1|15354.6|12
1651598120000|2022-05-03 17:15:20||15354.2||15355.2||15355.2||15354.2|17
1651598130000|2022-05-03 17:15:30|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|10
1651598140000|2022-05-03 17:15:40|15356.3|15354.8|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|5
1651598150000|2022-05-03 17:15:50|15356.7|15354.9|15357.7|15356.2|15357.7|15356.2|15356.4|15354.9|17
1651598160000|2022-05-03 17:16:00|15356.7|15355.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|3
1651598170000|2022-05-03 17:16:10|15356.3|15354.8|15356.7|15355.2|15356.7|15355.2|15356|15353.9|5
1651598180000|2022-05-03 17:16:20|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|51
1651598190000|2022-05-03 17:16:30|15355.4|15353.9|15355.7|15354.2|15355.7|15354.2|15355.4|15353.9|11
1651598200000|2022-05-03 17:16:40|15356|15353.5|15355.7|15353.2|15356|15354.2|15355.4|15353.2|0
1651598210000|2022-05-03 17:16:50||15354.2||15353.2||15354.2||15353.2|1
1651598220000|2022-05-03 17:17:00||15354.2||15354.2||15354.2||15354.2|1
1651598230000|2022-05-03 17:17:10|||||||||1
1651598240000|2022-05-03 17:17:20|15355.4|15353.2|15355.7|15354.2|15355.7|15354.2|15355.4|15353.2|0
1651598250000|2022-05-03 17:17:30|15356.7||15355.7||15356.7||15355.7||0
1651598260000|2022-05-03 17:17:40|15356|15354.5|15355.7|15353.2|15356|15354.5|15355.7|15353.2|3
1651598270000|2022-05-03 17:17:50|15354.7|15353.5|15354.7|15353.2|15355.7|15353.5|15354.7|15353.2|0
1651598280000|2022-05-03 17:18:00|||||||||7
1651598290000|2022-05-03 17:18:10|15355.7|15353.5|15354.7|15353.2|15355.7|15353.5|15354.7|15353.2|12
1651598300000|2022-05-03 17:18:20|||||||||14
1651598310000|2022-05-03 17:18:30|||||||||1
1651598320000|2022-05-03 17:18:40|15355|15353.5|15355.7|15354.2|15355.7|15354.2|15355|15353.2|5
1651598340000|2022-05-03 17:19:00|15355.1|15353.6|15354.7|15353.2|15355.1|15353.6|15354.7|15353.2|7
1651598350000|2022-05-03 17:19:10|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15354.7|15354.2|16
1651598390000|2022-05-03 17:19:50|||||||||37
1651598400000|2022-05-03 17:20:00|15356.7|15354.5|15355.7|15354.2|15356.7|15354.5|15355.7|15354.2|15
1651598410000|2022-05-03 17:20:10|||||||||16
1651598440000|2022-05-03 17:20:40|||||||||4
1651598450000|2022-05-03 17:20:50|15356|15354.5|15355.7|15354.2|15356.7|15354.5|15355.7|15354.2|10
1651598460000|2022-05-03 17:21:00|||||||||32
1651598480000|2022-05-03 17:21:20|15356.7|15355.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|11
1651598510000|2022-05-03 17:21:50|15354.7|15353.2|15354.7|15353.2|15356|15353.6|15354.7|15353.2|25
1651598520000|2022-05-03 17:22:00|15353.7|15352.2|15354.7|15353.2|15354.7|15353.2|15353.7|15352.2|41
1651598530000|2022-05-03 17:22:10|15353.7|15352.2|15354.7|15353.2|15354.7|15353.2|15353.7|15352.2|7
1651598540000|2022-05-03 17:22:20|||||||||1
1651598550000|2022-05-03 17:22:30|15355.7|15354.2|15356.7|15354.2|15356.7|15355.2|15355.7|15354.2|15
1651598560000|2022-05-03 17:22:40|15356.4|15354.9|15355.7|15354.2|15356.7|15355.2|15355.4|15352.9|13
1651598580000|2022-05-03 17:23:00|15354.7|15353.2|15354.7|15353.2|15355.7|15354.2|15354.7|15353.2|28
1651598590000|2022-05-03 17:23:10|15355|15353.5|15355.7|15354.2|15355.7|15354.2|15354.7|15352.9|3
1651598600000|2022-05-03 17:23:20|15356.3|15354.8|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|98
1651598610000|2022-05-03 17:23:30|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|46
1651598620000|2022-05-03 17:23:40|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|27
1651598630000|2022-05-03 17:23:50|||||||||3
1651598640000|2022-05-03 17:24:00|15356.7|15355.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|27
1651598650000|2022-05-03 17:24:10|||||||||1
1651598680000|2022-05-03 17:24:40|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|31
1651598700000|2022-05-03 17:25:00|15355.4|15353.9|15356|15353.5|15356|15354.2|15355.4|15353.5|33
1651598710000|2022-05-03 17:25:10|15355.7|15353.2|15355.7|15354.2|15355.7|15354.2|15355.7|15353.2|0
1651598720000|2022-05-03 17:25:20||15353.2||15353.2||15353.2||15353.2|32
1651598730000|2022-05-03 17:25:30|15354.7|15354.2|15355.7|15353.2|15356|15354.2|15354.7|15353.2|59
1651598740000|2022-05-03 17:25:40|15355.4|15353.9|15355.7|15354.2|15356|15354.2|15354.7|15353.2|126
1651598750000|2022-05-03 17:25:50|||||||||2
1651598770000|2022-05-03 17:26:10|15355.3|15353.8|15356.7|15354.2|15356.7|15355.2|15355.3|15353.2|41
1651598780000|2022-05-03 17:26:20|15355.7|15354.5|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|4
1651598790000|2022-05-03 17:26:30|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|26
1651598800000|2022-05-03 17:26:40|||||||||2
1651598810000|2022-05-03 17:26:50|15356.7|15355.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|12
1651598820000|2022-05-03 17:27:00|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|7
1651598830000|2022-05-03 17:27:10|||||||||6
1651598840000|2022-05-03 17:27:20|15355.7|15354.2|15356.7|15355.2|15356.7|15355.2|15355.7|15353.9|2
1651598850000|2022-05-03 17:27:30|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|29
1651598860000|2022-05-03 17:27:40|15357.4|15355.2|15357.7|15356.2|15357.7|15356.2|15357.4|15355.2|0
1651598870000|2022-05-03 17:27:50|15358.7|15357.2|15358.7|15357.2|15359.3|15357.8|15358.7|15357.2|64
1651598880000|2022-05-03 17:28:00|||||||||12
1651598900000|2022-05-03 17:28:20|15356.7|15355.2|15357.7|15356.2|15357.7|15356.2|15355.7|15354.2|12
1651598910000|2022-05-03 17:28:30|||||||||13
1651598930000|2022-05-03 17:28:50|15356.7|15355.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|11
1651598940000|2022-05-03 17:29:00|15357.7|15356.2|15357.7|15355.2|15357.7|15356.2|15357.7|15355.2|15
1651598950000|2022-05-03 17:29:10|15357.4|15355.9|15357.7|15356.2|15357.7|15356.2|15357.4|15355.9|0
1651598970000|2022-05-03 17:29:30|||||||||10
1651598980000|2022-05-03 17:29:40|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|8
1651599000000|2022-05-03 17:30:00|15357.3|15355.8|15357.7|15356.2|15358|15356.5|15357.3|15355.8|16
1651599010000|2022-05-03 17:30:10|15358.3|15356.8|15357.7|15356.2|15358.4|15356.8|15357.7|15355.9|62
1651599020000|2022-05-03 17:30:20|15358|15356.5|15357.7|15356.2|15358.4|15356.9|15357.7|15356.2|20
1651599030000|2022-05-03 17:30:30|||||||||32
1651599060000|2022-05-03 17:31:00|15358.7|15357.2|15357.7|15356.2|15358.7|15357.2|15357.7|15356.2|28
1651599070000|2022-05-03 17:31:10|15358.7|15357.2|15357.7|15356.2|15359|15357.2|15357.7|15356.2|2
1651599090000|2022-05-03 17:31:30|15358.7||15357.7||15358.7||15357.7||4
1651599120000|2022-05-03 17:32:00|15358.4|15355.9|15359.7|15358.2|15359.7|15358.2|15358.4|15355.9|34
1651599130000|2022-05-03 17:32:10|15360.7|15359.2|15360.7|15359.2|15360.7|15359.2|15360.7|15359.2|13
1651599140000|2022-05-03 17:32:20|15361.7|15360.2|15361.7|15360.2|15361.7|15360.2|15361.7|15360.2|24
1651599160000|2022-05-03 17:32:40|||||||||1
1651599170000|2022-05-03 17:32:50|15362.7|15361.2|15362.7|15361.2|15362.7|15361.2|15362.4|15360.2|21
1651599180000|2022-05-03 17:33:00|15364|15361.5|15364|15361.5|15364|15361.8|15363.3|15361.5|24
1651599190000|2022-05-03 17:33:10||15362.5||15362.5||15362.5||15362.5|0
1651599210000|2022-05-03 17:33:30|15365.3|15363.8|15366.3|15363.8|15366.3|15364.8|15365.3|15363.8|31
1651599220000|2022-05-03 17:33:40|15365.3||15365.3||15365.3||15365.3||12
1651599230000|2022-05-03 17:33:50|||||||||1
1651599240000|2022-05-03 17:34:00|||||||||23
1651599250000|2022-05-03 17:34:10|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|15366.3|15364.8|2
1651599260000|2022-05-03 17:34:20|15366.7|15365.2|15367.3|15365.8|15367.3|15365.8|15366.7|15365.2|15
1651599270000|2022-05-03 17:34:30|15366.3|15364.8|15366.3|15364.8|15367.3|15365.8|15366.3|15364.8|33
1651599280000|2022-05-03 17:34:40|||||||||1
1651599300000|2022-05-03 17:35:00|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|14
1651599310000|2022-05-03 17:35:10|15366.3|15364.5|15367.3|15364.8|15367.3|15364.8|15366|15364.5|31
1651599320000|2022-05-03 17:35:20|15366.3||15366.3||15366.3||15366.3||0
1651599330000|2022-05-03 17:35:30|15367.3|15365.8|15366.3|15364.8|15367.3|15365.8|15366.3|15364.3|35
1651599350000|2022-05-03 17:35:50||15363.8||15363.8||15363.8||15363.8|5
1651599360000|2022-05-03 17:36:00|15366|15364.5|15366.3|15364.8|15366.3|15364.8|15366|15364.5|0
1651599370000|2022-05-03 17:36:10|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|15365.3|15363.8|8
1651599380000|2022-05-03 17:36:20|||||||||1
1651599390000|2022-05-03 17:36:30|||||||||3
1651599400000|2022-05-03 17:36:40|||||||||1
1651599410000|2022-05-03 17:36:50|||||||||2
1651599420000|2022-05-03 17:37:00|||||||||2
1651599430000|2022-05-03 17:37:10|||||||||4
1651599450000|2022-05-03 17:37:30|15365.7|15364.2|15365.3|15363.8|15366.3|15364.2|15365.3|15363.8|9
1651599470000|2022-05-03 17:37:50|15365.6|15363.1|15364|15362.5|15365.6|15363.8|15364|15362.5|17
1651599480000|2022-05-03 17:38:00|15364.3|15361.8|15365.3|15363.8|15365.3|15363.8|15364|15361.8|2
1651599500000|2022-05-03 17:38:20|15365|15362.5|15365|15362.5|15365.3|15363.8|15365|15362.5|1
1651599520000|2022-05-03 17:38:40|15365.3|15363.8|15365.3|15363.8|15365.6|15363.8|15365|15362.5|0
1651599550000|2022-05-03 17:39:10|15364|15362.5|15364|15362.5|15364|15362.5|15364|15362.5|1
1651599560000|2022-05-03 17:39:20|||||||||2
1651599570000|2022-05-03 17:39:30|15362.7|15361.2|15361.7|15360.2|15362.7|15361.2|15361.7|15360.2|13
1651599580000|2022-05-03 17:39:40|15360.7|15359.2|15361.7|15360.2|15362|15360.2|15360.7|15358.9|3
1651599590000|2022-05-03 17:39:50|15362.7|15361.2|15362.7|15361.2|15362.7|15361.2|15362.7|15361.2|3
1651599600000|2022-05-03 17:40:00|15363|15360.5|15362.7|15361.2|15363|15361.2|15361.7|15360.2|34
1651599610000|2022-05-03 17:40:10||15360.2||15361.2||15361.2||15360.2|22
1651599620000|2022-05-03 17:40:20|15362.4|15360.9|15360.7|15359.2|15362.7|15361.2|15360.7|15359.2|60
1651599630000|2022-05-03 17:40:30|15361.4|15358.9|15360.7|15359.2|15361.7|15359.2|15360.7|15358.9|3
1651599650000|2022-05-03 17:40:50|||||||||1
1651599660000|2022-05-03 17:41:00|||||||||2
1651599670000|2022-05-03 17:41:10|15361|15358.5|15359.7|15358.2|15361|15358.5|15359.7|15358.2|7
1651599690000|2022-05-03 17:41:30|15360.7|15359.2|15360.7|15358.2|15360.7|15359.2|15359.7|15358.2|7
1651599710000|2022-05-03 17:41:50|15359.7|15357.6|15358.7|15357.2|15359.7|15357.6|15358.7|15356.9|87
1651599720000|2022-05-03 17:42:00|15359.7|15357.5|15358.7|15357.2|15359.7|15357.5|15358.7|15357.2|6
1651599750000|2022-05-03 17:42:30|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|3
1651599770000|2022-05-03 17:42:50|15358|15356.5|15358.7|15356.2|15358.7|15356.5|15358|15356.2|8
1651599780000|2022-05-03 17:43:00|15358|15356.5|15357.7|15356.2|15358|15356.5|15357.7|15356.2|20
1651599800000|2022-05-03 17:43:20|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|1
1651599810000|2022-05-03 17:43:30|15358.3|15356.8|15358.7|15356.2|15358.7|15356.8|15357.7|15356.2|3
1651599820000|2022-05-03 17:43:40|15357.7|15357.2|15358.7|15356.2|15358.7|15357.2|15357.7|15356.2|13
1651599830000|2022-05-03 17:43:50|15357.7||15357.7||15357.7||15357.7||3
1651599840000|2022-05-03 17:44:00|15358.4|15355.9|15358.7|15356.2|15358.7|15356.2|15358.4|15355.9|0
1651599850000|2022-05-03 17:44:10|15357.7||15358.7||15358.7||15357.7||2
1651599860000|2022-05-03 17:44:20|15357.7||15357.7||15357.7||15357.7||3
1651599870000|2022-05-03 17:44:30|||||||||1
1651599880000|2022-05-03 17:44:40|||||||||1
1651599890000|2022-05-03 17:44:50|||||||||2
1651599910000|2022-05-03 17:45:10|15358.7||15357.7||15358.7||15357.7||10
1651599930000|2022-05-03 17:45:30|15358.7|15356.9|15358.7|15357.2|15358.7|15357.2|15358.4|15356.9|10
1651599940000|2022-05-03 17:45:40|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|8
1651599960000|2022-05-03 17:46:00|||||||||19
1651599970000|2022-05-03 17:46:10|||||||||1
1651599980000|2022-05-03 17:46:20|||||||||10
1651600000000|2022-05-03 17:46:40|||||||||1
1651600010000|2022-05-03 17:46:50|||||||||1
1651600020000|2022-05-03 17:47:00|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|2
1651600030000|2022-05-03 17:47:10|||||||||3
1651600040000|2022-05-03 17:47:20|15358.1|15356.6|15357.7|15356.2|15358.1|15356.6|15357.7|15356.2|76
1651600050000|2022-05-03 17:47:30|||||||||1
1651600060000|2022-05-03 17:47:40|15356.7|15355.2|15357.7|15356.2|15357.7|15356.2|15356.7|15355.2|40
1651600070000|2022-05-03 17:47:50|15356.7|15355.2|15357.7|15356.2|15357.7|15356.2|15356.7|15355.2|44
1651600080000|2022-05-03 17:48:00|15357.4|15355.2|15357.7|15356.2|15357.7|15356.2|15357.4|15355.2|5
1651600090000|2022-05-03 17:48:10|||||||||1
1651600100000|2022-05-03 17:48:20|||||||||1
1651600110000|2022-05-03 17:48:30|||||||||1
1651600120000|2022-05-03 17:48:40|||||||||1
1651600130000|2022-05-03 17:48:50|||||||||1
1651600140000|2022-05-03 17:49:00|||||||||3
1651600150000|2022-05-03 17:49:10|||||||||2
1651600170000|2022-05-03 17:49:30|15357.4|15355.2|15357.7|15356.2|15358|15356.2|15357.4|15355.2|22
1651600180000|2022-05-03 17:49:40|||||||||1
1651600190000|2022-05-03 17:49:50|||||||||1
1651600200000|2022-05-03 17:50:00|||||||||7
1651600210000|2022-05-03 17:50:10|15358.7|15357.2|15358.7|15357.2|15359.7|15357.2|15358.7|15357.2|148
1651600220000|2022-05-03 17:50:20|15359.7||15359.7||15359.7||15359.7||7
1651600230000|2022-05-03 17:50:30|15359|15357.5|15359.7|15357.2|15359.7|15357.5|15359|15357.2|1
1651600240000|2022-05-03 17:50:40|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|15359.4|15357.9|2
1651600250000|2022-05-03 17:50:50|15359.7|15358.2|15359.7|15358.2|15359.7|15358.2|15358.7|15357.2|32
1651600260000|2022-05-03 17:51:00|||||||||1
1651600270000|2022-05-03 17:51:10|||||||||1
1651600280000|2022-05-03 17:51:20|15359|15357.2|15359|15357.5|15359|15357.5|15359|15357.2|5
1651600290000|2022-05-03 17:51:30|15358.7|15357.2|15359.7|15357.2|15360|15357.5|15358.7|15357.2|3
1651600300000|2022-05-03 17:51:40|15358.7||15358.7||15358.7||15358.7||0
1651600310000|2022-05-03 17:51:50|15359.7|15357.5|15358.7|15357.2|15359.7|15357.5|15358.7|15357.2|1
1651600320000|2022-05-03 17:52:00|15359.7|15357.5|15358.7|15357.2|15359.7|15357.5|15358.7|15357.2|1
1651600330000|2022-05-03 17:52:10|15360|15357.5|15358.7|15357.2|15360|15357.5|15358.7|15357.2|1
1651600340000|2022-05-03 17:52:20|||||||||1
1651600350000|2022-05-03 17:52:30|||||||||1
1651600360000|2022-05-03 17:52:40|||||||||1
1651600370000|2022-05-03 17:52:50|||||||||2
1651600380000|2022-05-03 17:53:00|15359.1|15357.6|15358.7|15357.2|15359.1|15357.6|15358.7|15357.2|18
1651600390000|2022-05-03 17:53:10|||||||||1
1651600400000|2022-05-03 17:53:20|15358|15356.2|15357.7|15356.2|15358|15356.5|15357.7|15356.2|14
1651600410000|2022-05-03 17:53:30|||||||||1
1651600420000|2022-05-03 17:53:40|15358.3|15356.8|15357.7|15356.2|15358.7|15357.2|15357.7|15356.2|13
1651600430000|2022-05-03 17:53:50|||||||||1
1651600440000|2022-05-03 17:54:00|||||||||5
1651600450000|2022-05-03 17:54:10|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|21
1651600460000|2022-05-03 17:54:20|15355.7|15354.2|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|19
1651600470000|2022-05-03 17:54:30|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|21
1651600480000|2022-05-03 17:54:40|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|3
1651600490000|2022-05-03 17:54:50|||||||||2
1651600500000|2022-05-03 17:55:00|15356.3|15354.8|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|14
1651600510000|2022-05-03 17:55:10|15357.4|15355.9|15357.7|15356.2|15357.7|15356.2|15357.4|15355.9|106
1651600520000|2022-05-03 17:55:20|||||||||1
1651600530000|2022-05-03 17:55:30|15358.7|15357.2|15357.7|15356.2|15358.7|15357.2|15357.7|15356.2|12
1651600540000|2022-05-03 17:55:40|||||||||1
1651600550000|2022-05-03 17:55:50|||||||||1
1651600560000|2022-05-03 17:56:00|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|9
1651600570000|2022-05-03 17:56:10|||||||||1
1651600580000|2022-05-03 17:56:20|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|8
1651600590000|2022-05-03 17:56:30|||||||||7
1651600600000|2022-05-03 17:56:40|||||||||1
1651600610000|2022-05-03 17:56:50|||||||||10
1651600620000|2022-05-03 17:57:00|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|18
1651600630000|2022-05-03 17:57:10|15356.4|15354.9|15356.7|15355.2|15356.7|15355.2|15356.4|15354.9|2
1651600640000|2022-05-03 17:57:20|||||||||6
1651600650000|2022-05-03 17:57:30|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|3
1651600660000|2022-05-03 17:57:40|||||||||1
1651600670000|2022-05-03 17:57:50|||||||||1
1651600680000|2022-05-03 17:58:00|||||||||16
1651600690000|2022-05-03 17:58:10|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|14
1651600700000|2022-05-03 17:58:20|||||||||1
1651600710000|2022-05-03 17:58:30|||||||||3
1651600720000|2022-05-03 17:58:40|||||||||8
1651600730000|2022-05-03 17:58:50|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|9
1651600740000|2022-05-03 17:59:00|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|11
1651600750000|2022-05-03 17:59:10|||||||||35
1651600770000|2022-05-03 17:59:30||15352.2||15353.2||15353.2||15352.2|28
1651600780000|2022-05-03 17:59:40|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15354.7|15353.2|33
1651600790000|2022-05-03 17:59:50|15356.7|15355.2|15356.7|15354.2|15356.7|15355.2|15355.7|15354.2|9
1651600800000|2022-05-03 18:00:00||15355.2||15355.2||15355.2||15355.2|0
1651600810000|2022-05-03 18:00:10|||||||||1
1651600820000|2022-05-03 18:00:20|||||||||4
1651600830000|2022-05-03 18:00:30|||||||||1
1651600840000|2022-05-03 18:00:40|15356.3|15354.8|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|12
1651600850000|2022-05-03 18:00:50|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|8
1651600860000|2022-05-03 18:01:00|15356.7|15355.2|15356.7|15355.2|15357|15355.5|15356.7|15355.2|35
1651600870000|2022-05-03 18:01:10|||||||||1
1651600880000|2022-05-03 18:01:20|15357|15354.5|15354.7|15353.2|15357|15355.2|15354.7|15353.2|11
1651600900000|2022-05-03 18:01:40|15355|15352.5|15353.7|15352.2|15355|15352.5|15353.7|15352.2|3
1651600910000|2022-05-03 18:01:50|15354.7|15352.5|15353.7|15352.2|15354.7|15352.5|15353.7|15352|4
1651600920000|2022-05-03 18:02:00|15353.4|15351.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|4
1651600930000|2022-05-03 18:02:10|15353.7|15352.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|3
1651600940000|2022-05-03 18:02:20|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|8
1651600950000|2022-05-03 18:02:30|15352.7|15351.2|15349.4|15347.9|15352.7|15351.2|15349.4|15347.9|59
1651600960000|2022-05-03 18:02:40|15348.1|15346.6|15349.4|15346.9|15349.4|15347.9|15348.1|15346.3|23
1651600970000|2022-05-03 18:02:50|15348.1|15346.6|15348.1|15346.6|15349.4|15346.9|15348.1|15346.6|1
1651600980000|2022-05-03 18:03:00|||||||||1
1651600990000|2022-05-03 18:03:10|||||||||14
1651601000000|2022-05-03 18:03:20|15348.4|15345.9|15347.1|15345.6|15348.4|15345.9|15347.1|15345.6|5
1651601010000|2022-05-03 18:03:30|15347.4|15345.9|15348.1|15345.6|15348.1|15346.3|15347.1|15345.3|36
1651601020000|2022-05-03 18:03:40|15347.4|15345.9|15348.1|15346.6|15348.4|15346.6|15347.4|15345.3|1
1651601030000|2022-05-03 18:03:50|||||||||2
1651601040000|2022-05-03 18:04:00|15348.4|15346.9|15348.1|15346.6|15349.4|15347.2|15347.1|15345.6|47
1651601050000|2022-05-03 18:04:10|15347.7|15345.6|15348.1|15346.6|15348.1|15346.6|15347.7|15345.6|2
1651601070000|2022-05-03 18:04:30|||||||||11
1651601080000|2022-05-03 18:04:40|15347.7|15346.2|15348.1|15345.6|15348.1|15346.6|15347.7|15345.6|7
1651601090000|2022-05-03 18:04:50|15347.8|15346.3|15348.1|15345.6|15348.4|15346.6|15347.8|15345.6|2
1651601100000|2022-05-03 18:05:00|15348.4|15346.6|15348.1|15346.6|15348.4|15346.6|15347.8|15345.6|1
1651601110000|2022-05-03 18:05:10||15345.6||15346.6||15346.6||15345.6|2
1651601120000|2022-05-03 18:05:20|15347.8|15346.3|15347.1|15345.6|15348.4|15346.6|15347.1|15345.6|10
1651601130000|2022-05-03 18:05:30|15348.1|15346.6|15347.1|15345.6|15348.1|15346.6|15347.1|15345.6|16
1651601140000|2022-05-03 18:05:40|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|8
1651601150000|2022-05-03 18:05:50|15347.8|15346.3|15348.1|15345.6|15348.4|15346.3|15347.8|15345.6|6
1651601160000|2022-05-03 18:06:00|15348.4|15346.6|15347.1|15345.6|15348.4|15346.6|15347.1|15345.3|10
1651601170000|2022-05-03 18:06:10|||||||||1
1651601180000|2022-05-03 18:06:20|15346.1|15344.6|15347.1|15344.6|15347.1|15344.6|15346.1|15344.6|35
1651601190000|2022-05-03 18:06:30||15345.6||15345.6||15345.6||15345.6|44
1651601200000|2022-05-03 18:06:40|15346.1|15344.6|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|13
1651601210000|2022-05-03 18:06:50|||||||||2
1651601220000|2022-05-03 18:07:00|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|9
1651601230000|2022-05-03 18:07:10|15346.5|15345|15346.1|15344.6|15347.1|15345.6|15346.1|15344.6|15
1651601240000|2022-05-03 18:07:20|||||||||2
1651601250000|2022-05-03 18:07:30|15347.1|15345.3|15347.1|15345.6|15347.1|15345.6|15346.8|15345.3|1
1651601270000|2022-05-03 18:07:50|15346.8|15345.3|15346.1|15344.6|15347.1|15345.3|15346.1|15344.6|10
1651601280000|2022-05-03 18:08:00|15347.1|15345.6|15347.1|15345.6|15347.1|15345.6|15347.1|15345.6|1
1651601290000|2022-05-03 18:08:10|||||||||1
1651601300000|2022-05-03 18:08:20|||||||||5
1651601320000|2022-05-03 18:08:40|||||||||3
1651601330000|2022-05-03 18:08:50|||||||||14
1651601340000|2022-05-03 18:09:00|15346.1|15344.6|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|31
1651601350000|2022-05-03 18:09:10|||||||||4
1651601360000|2022-05-03 18:09:20|15348.1|15346.6|15347.1|15345.6|15348.1|15346.6|15346.1|15344.6|16
1651601410000|2022-05-03 18:10:10|15346.5|15345|15347.1|15345.6|15347.1|15345.6|15346.1|15344.6|17
1651601420000|2022-05-03 18:10:20|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|15348.1|15346.6|16
1651601430000|2022-05-03 18:10:30|15347.1|15345.6|15348.1|15345.6|15348.4|15346.6|15347.1|15345.6|1
1651601440000|2022-05-03 18:10:40|15347.4|15345.9|15347.1|15345.6|15347.4|15345.9|15347.1|15345.6|5
1651601450000|2022-05-03 18:10:50|||||||||7
1651601460000|2022-05-03 18:11:00|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15346.1|15344.6|15
1651601490000|2022-05-03 18:11:30|15345.7|15344.2|15346.1|15344.6|15346.1|15344.6|15345.7|15344.2|27
1651601500000|2022-05-03 18:11:40|15346.5|15345|15346.1|15344.6|15347.1|15345.6|15346.1|15344.6|46
1651601510000|2022-05-03 18:11:50|15347.1|15345.6|15347.1|15345.6|15347.1|15345.6|15347.1|15345.6|11
1651601530000|2022-05-03 18:12:10|||||||||3
1651601540000|2022-05-03 18:12:20|||||||||6
1651601570000|2022-05-03 18:12:50|||||||||3
1651601580000|2022-05-03 18:13:00|15347.4|15344.9|15347.1|15345.6|15347.4|15345.6|15347.1|15344.9|15
1651601590000|2022-05-03 18:13:10|||||||||7
1651601620000|2022-05-03 18:13:40|15347.8|15345.3|15347.1|15345.6|15348.1|15346.6|15347.1|15345.3|17
1651601630000|2022-05-03 18:13:50|||||||||1
1651601640000|2022-05-03 18:14:00|||||||||13
1651601650000|2022-05-03 18:14:10|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|3
1651601660000|2022-05-03 18:14:20|15345.7|15344.2|15345.7|15344.2|15345.7|15344.2|15345.7|15344.2|9
1651601670000|2022-05-03 18:14:30|15345|15343.5|15344.4|15342.9|15345.4|15343.5|15344.4|15342.9|11
1651601680000|2022-05-03 18:14:40|15345.4|15342.5|15344.4|15342.9|15345.4|15342.9|15344.4|15342.5|4
1651601690000|2022-05-03 18:14:50|15345|15343.5|15345|15343.5|15345|15343.5|15345|15343.5|4
1651601700000|2022-05-03 18:15:00|15344.4|15342.9|15345|15343.5|15345.4|15343.5|15344.4|15342.9|40
1651601720000|2022-05-03 18:15:20|15346|15344.2|15345.7|15344.2|15346|15344.2|15345.7|15344.2|8
1651601730000|2022-05-03 18:15:30|||||||||10
1651601760000|2022-05-03 18:16:00|15345|15343.5|15345|15343.5|15346|15343.5|15345|15343.2|57
1651601770000|2022-05-03 18:16:10|15345.7|15344.2|15345.7|15344.2|15345.7|15344.2|15345.7|15344.2|50
1651601780000|2022-05-03 18:16:20|15345|15343.5|15344.7|15342.2|15346|15343.5|15343.7|15342.2|19
1651601790000|2022-05-03 18:16:30|15344|15342.5|15344.4|15342.9|15344.7|15342.9|15343.7|15342.2|16
1651601800000|2022-05-03 18:16:40|15344.7|15342.2|15343.7|15342.2|15344.7|15342.2|15343.7|15342.2|1
1651601810000|2022-05-03 18:16:50|||||||||6
1651601820000|2022-05-03 18:17:00|15344.4|15342.9|15343.7|15342.2|15344.4|15342.9|15343.7|15342.2|59
1651601850000|2022-05-03 18:17:30|15344|15341.5|15343|15341.5|15344|15342.2|15343|15341.5|16
1651601860000|2022-05-03 18:17:40|15343.7|15342.2|15343.7|15342.2|15343.7|15342.2|15343.7|15342.2|12
1651601870000|2022-05-03 18:17:50|||||||||1
1651601880000|2022-05-03 18:18:00|||||||||6
1651601890000|2022-05-03 18:18:10|15344|15341.5|15343|15341.5|15344|15342.2|15343|15341.5|1
1651601900000|2022-05-03 18:18:20|15343.3|15340.8|15342.3|15340.8|15343.3|15340.8|15342.3|15340.8|17
1651601910000|2022-05-03 18:18:30|15343|15341.5|15343|15341.5|15343|15341.5|15343|15341.5|12
1651601920000|2022-05-03 18:18:40|15342.3|15340.8|15342.3|15340.8|15343.3|15341.5|15342.3|15340.8|23
1651601930000|2022-05-03 18:18:50|||||||||7
1651601950000|2022-05-03 18:19:10|15342.6|15340.1|15342.3|15340.8|15342.6|15340.8|15342.3|15340.1|7
1651601960000|2022-05-03 18:19:20|15341.6|15340.1|15342.3|15340.8|15343.3|15341.5|15341.6|15340.1|34
1651601970000|2022-05-03 18:19:30|15341.6|15340.1|15342.3|15340.8|15342.6|15340.8|15341.6|15340.1|11
1651602000000|2022-05-03 18:20:00|||||||||14
1651602010000|2022-05-03 18:20:10|15343|15341.5|15343|15341.5|15343|15341.5|15343|15341.5|8
1651602020000|2022-05-03 18:20:20|15343.3|15340.8|15343|15341.5|15343.3|15341.5|15343|15340.8|0
1651602030000|2022-05-03 18:20:30|15343.7|15342.2|15343.7|15342.2|15343.7|15342.2|15343.7|15342.2|40
1651602060000|2022-05-03 18:21:00|15343|15341.5|15343.7|15342.2|15343.7|15342.2|15343|15341.5|26
1651602070000|2022-05-03 18:21:10|15344|15341.5|15343|15341.5|15344|15342.2|15343|15341.5|2
1651602080000|2022-05-03 18:21:20|15343.3|15340.8|15343|15341.5|15343.3|15341.5|15343|15340.8|4
1651602090000|2022-05-03 18:21:30|||||||||13
1651602120000|2022-05-03 18:22:00|15344|15342.2|15343.7|15342.2|15344|15342.2|15343.7|15341.5|41
1651602150000|2022-05-03 18:22:30|15344.4|15341.9|15344.7|15342.2|15344.7|15342.2|15343.7|15341.9|15
1651602160000|2022-05-03 18:22:40|15344|15342.5|15343.7|15342.2|15344|15342.5|15343.4|15341.5|22
1651602170000|2022-05-03 18:22:50|||||||||4
1651602180000|2022-05-03 18:23:00|15344.4|15342.9|15343.7|15342.2|15344.7|15342.9|15343.7|15342.2|8
1651602200000|2022-05-03 18:23:20|15344|15342.5|15343.7|15342.2|15344|15342.5|15343.7|15342.2|0
1651602220000|2022-05-03 18:23:40|15344|15341.2|15343.7|15342.2|15344|15342.2|15343.7|15341.2|118
1651602240000|2022-05-03 18:24:00|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|0
1651602260000|2022-05-03 18:24:20|15339.1|15337.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|62
1651602270000|2022-05-03 18:24:30|||||||||2
1651602290000|2022-05-03 18:24:50|15340.7|15339.2|15340.1|15338.6|15341.1|15339.6|15340.1|15338.6|95
1651602300000|2022-05-03 18:25:00|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.3|50
1651602310000|2022-05-03 18:25:10|15340.1|15338.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.3|71
1651602320000|2022-05-03 18:25:20|||||||||1
1651602340000|2022-05-03 18:25:40|15340.7|15338.6|15341.1|15339.6|15341.4|15339.6|15340.7|15338.6|8
1651602350000|2022-05-03 18:25:50|15340.1|15338.6|15340.1|15338.6|15341.1|15339.3|15340.1|15338.6|28
1651602360000|2022-05-03 18:26:00|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|18
1651602370000|2022-05-03 18:26:10|15338.5|15337|15338.4|15336.9|15339.1|15337.6|15338.1|15336.3|117
1651602380000|2022-05-03 18:26:20|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|0
1651602400000|2022-05-03 18:26:40|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|24
1651602410000|2022-05-03 18:26:50|||||||||4
1651602420000|2022-05-03 18:27:00|15338.1|15336.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|32
1651602430000|2022-05-03 18:27:10|15339.4|15336.9|15338.1|15336.6|15339.4|15337.6|15338.1|15336.6|6
1651602440000|2022-05-03 18:27:20|||||||||10
1651602460000|2022-05-03 18:27:40|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|42
1651602480000|2022-05-03 18:28:00|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|17
1651602500000|2022-05-03 18:28:20|||||||||47
1651602510000|2022-05-03 18:28:30|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|12
1651602520000|2022-05-03 18:28:40|15340.1|15338.6|15340.1|15338.6|15341.1|15338.6|15340.1|15338.6|2
1651602540000|2022-05-03 18:29:00|||||||||1
1651602550000|2022-05-03 18:29:10|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|4
1651602560000|2022-05-03 18:29:20|15340.5|15339|15340.1|15338.6|15341.1|15339.6|15340.1|15337.6|103
1651602570000|2022-05-03 18:29:30|15339.5|15338|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|14
1651602580000|2022-05-03 18:29:40|15339.5|15338|15340.1|15338.6|15340.1|15338.6|15339.1|15337.3|57
1651602590000|2022-05-03 18:29:50|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|53
1651602600000|2022-05-03 18:30:00|15340.1|15338.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|18
1651602610000|2022-05-03 18:30:10|15340.5|15339|15340.1|15338.6|15340.5|15339|15339.1|15337.6|34
1651602630000|2022-05-03 18:30:30|15341.1|15339.6|15340.1|15338.6|15341.1|15339.6|15340.1|15338.6|20
1651602640000|2022-05-03 18:30:40|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|2
1651602650000|2022-05-03 18:30:50|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|6
1651602680000|2022-05-03 18:31:20|||||||||8
1651602690000|2022-05-03 18:31:30|15341.1|15339.6|15340.1|15338.6|15341.1|15339.6|15340.1|15338.6|36
1651602700000|2022-05-03 18:31:40|15341.1|15339.6|15340.1|15338.6|15341.1|15339.6|15340.1|15338.6|1
1651602710000|2022-05-03 18:31:50|||||||||1
1651602720000|2022-05-03 18:32:00|15340.7|15339.2|15341.1|15338.6|15341.1|15339.6|15340.1|15338.6|22
1651602730000|2022-05-03 18:32:10|15340.1|15338.9|15340.1|15338.6|15341.1|15338.9|15340.1|15338.6|0
1651602750000|2022-05-03 18:32:30|15339.7|15338.2|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|39
1651602760000|2022-05-03 18:32:40|||||||||1
1651602770000|2022-05-03 18:32:50|||||||||1
1651602790000|2022-05-03 18:33:10|15339.1|15337.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|7
1651602800000|2022-05-03 18:33:20|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|1
1651602810000|2022-05-03 18:33:30|||||||||1
1651602820000|2022-05-03 18:33:40|||||||||7
1651602840000|2022-05-03 18:34:00|15338.1|15336.6|15336.1|15334.6|15338.1|15336.6|15336.1|15334.6|54
1651602850000|2022-05-03 18:34:10|15337.1||15336.1||15337.1||15336.1||1
1651602860000|2022-05-03 18:34:20|||||||||12
1651602870000|2022-05-03 18:34:30|15337.1|15335.3|15337.1|15335.6|15337.1|15335.6|15336.8|15335.3|24
1651602880000|2022-05-03 18:34:40|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|5
1651602890000|2022-05-03 18:34:50|15337.1|15334.9|15336.1|15334.6|15337.1|15334.9|15336.1|15334.6|40
1651602900000|2022-05-03 18:35:00|15337.1|15334.9|15336.1|15334.6|15337.1|15334.9|15336.1|15334.6|17
1651602930000|2022-05-03 18:35:30|||||||||2
1651602950000|2022-05-03 18:35:50|||||||||1
1651602960000|2022-05-03 18:36:00|||||||||1
1651602980000|2022-05-03 18:36:20|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|9
1651602990000|2022-05-03 18:36:30|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|11
1651603000000|2022-05-03 18:36:40|||||||||4
1651603010000|2022-05-03 18:36:50|||||||||1
1651603020000|2022-05-03 18:37:00|||||||||1
1651603030000|2022-05-03 18:37:10||15333.6||15333.6||15333.6||15333.6|2
1651603050000|2022-05-03 18:37:30|15335.4|15333.9|15335.4|15333.9|15335.4|15333.9|15335.4|15333.9|0
1651603060000|2022-05-03 18:37:40|15335.1|15333.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|22
1651603070000|2022-05-03 18:37:50|15336.1|15334.6|15336.1|15333.6|15336.1|15334.6|15335.1|15333.6|14
1651603080000|2022-05-03 18:38:00|15335.1||15335.1||15335.1||15335.1||1
1651603100000|2022-05-03 18:38:20|15336.1|15334.3|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|14
1651603110000|2022-05-03 18:38:30|15336.1|15334.3|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|4
1651603120000|2022-05-03 18:38:40|15335.7|15334.2|15336.1|15334.6|15336.1|15334.6|15335.7|15334.2|4
1651603140000|2022-05-03 18:39:00|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|2
1651603160000|2022-05-03 18:39:20|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|28
1651603170000|2022-05-03 18:39:30|15337.4|15335.6|15337.1|15335.6|15338.1|15336.6|15337.1|15335.6|7
1651603180000|2022-05-03 18:39:40|15338.1|15336.6|15337.1|15335.6|15338.1|15336.6|15337.1|15335.3|2
1651603190000|2022-05-03 18:39:50|||||||||4
1651603200000|2022-05-03 18:40:00|15336.1|15334.6|15337.1|15335.6|15337.4|15335.6|15336.1|15334.6|19
1651603220000|2022-05-03 18:40:20|15338.1|15336.6|15338.1|15335.6|15338.1|15336.6|15338.1|15335.6|1
1651603230000|2022-05-03 18:40:30|15337.4|15335.9|15337.1|15335.6|15338.1|15336.3|15337.1|15335.6|4
1651603240000|2022-05-03 18:40:40|15336.4|15334.6|15336.8|15335.3|15336.8|15335.3|15336.1|15334.6|19
1651603250000|2022-05-03 18:40:50|15337.1|15335.6|15335.1|15333.6|15337.1|15335.6|15334.8|15332.3|41
1651603260000|2022-05-03 18:41:00|15333.8|15332.3|15333.8|15332.3|15335.1|15333.6|15333.8|15332.3|14
1651603280000|2022-05-03 18:41:20|15333.5|15332|15333.8|15332.3|15334.1|15332.3|15332.5|15331|22
1651603290000|2022-05-03 18:41:30|15335.1|15333.6|15333.8|15332.3|15335.1|15333.6|15333.3|15331.3|16
1651603300000|2022-05-03 18:41:40|15333.1|15331.3|15333.8|15332.3|15334.8|15332.6|15333.1|15331.3|13
1651603320000|2022-05-03 18:42:00|15334.8||15334.8||15334.8||15334.8||4
1651603330000|2022-05-03 18:42:10|15333.8|15332|15333.8|15332.3|15334.5|15332.3|15333.8|15332|1
1651603340000|2022-05-03 18:42:20|15333.5|15332|15333.8|15331.3|15333.8|15332.3|15332.5|15331|5
1651603350000|2022-05-03 18:42:30|15333.5|15332|15333.8|15332.3|15333.8|15332.3|15333.5|15332|0
1651603360000|2022-05-03 18:42:40|||||||||1
1651603370000|2022-05-03 18:42:50|||||||||1
1651603410000|2022-05-03 18:43:30|15333.5|15331|15332.5|15331|15334.1|15332.3|15332.5|15331|9
1651603420000|2022-05-03 18:43:40|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.5|15331|6
1651603430000|2022-05-03 18:43:50|||||||||21
1651603440000|2022-05-03 18:44:00|||||||||12
1651603450000|2022-05-03 18:44:10|15332.9|15331.4|15331.5|15330|15333.8|15332.3|15331.5|15330|28
1651603460000|2022-05-03 18:44:20|15332.5|15331|15332.5|15331|15332.5|15331|15331.5|15330|46
1651603470000|2022-05-03 18:44:30|15331.5|15330|15332.5|15331|15332.5|15331|15331.5|15330|15
1651603480000|2022-05-03 18:44:40|15332.2|15330|15331.5|15330|15332.8|15331|15331.5|15330|16
1651603550000|2022-05-03 18:45:50|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|191
1651603560000|2022-05-03 18:46:00|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|33
1651603570000|2022-05-03 18:46:10|15332.5|15331|15332.5|15331|15332.8|15331|15332.2|15330|8
1651603580000|2022-05-03 18:46:20|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|5
1651603590000|2022-05-03 18:46:30|15332.5|15331|15332.5|15331|15332.5|15331|15332.5|15331|9
1651603600000|2022-05-03 18:46:40|15331.5|15330|15333.8|15331.3|15333.8|15331.3|15331.5|15330|28
1651603610000|2022-05-03 18:46:50|15332.5|15331|15333.8|15332.3|15333.8|15332.3|15332.5|15331|16
1651603620000|2022-05-03 18:47:00|15333.5|15332|15332.5|15331|15333.8|15332.3|15332.5|15330.7|5
1651603630000|2022-05-03 18:47:10|15333.8|15331.3|15333.8|15331.3|15333.8|15331.3|15332.5|15330.7|0
1651603640000|2022-05-03 18:47:20|15333.1|15331.6|15333.8|15332.3|15334.1|15332.3|15332.5|15331|2
1651603660000|2022-05-03 18:47:40|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332|8
1651603670000|2022-05-03 18:47:50|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|12
1651603680000|2022-05-03 18:48:00|15334.5|15333|15335.1|15333.6|15335.1|15333.6|15333.8|15332|6
1651603700000|2022-05-03 18:48:20||15332.6||15333.6||15333.6||15332.6|6
1651603710000|2022-05-03 18:48:30|15336.1|15334.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|12
1651603720000|2022-05-03 18:48:40|||||||||1
1651603730000|2022-05-03 18:48:50|||||||||1
1651603750000|2022-05-03 18:49:10|15334.5|15333|15335.1|15333.6|15335.1|15333.6|15334.5|15332|3
1651603760000|2022-05-03 18:49:20|15334.8|15332.3|15335.1|15333.6|15335.1|15333.6|15334.8|15332.3|0
1651603790000|2022-05-03 18:49:50|15334.2|15332.7|15333.8|15332.3|15335.1|15333.6|15333.8|15332.3|4
1651603800000|2022-05-03 18:50:00|15334.8|15333.6|15335.1|15333.6|15335.1|15333.6|15334.1|15332.3|14
1651603810000|2022-05-03 18:50:10|15334.5|15333|15333.8|15332.3|15335.1|15333.6|15333.8|15332.3|0
1651603820000|2022-05-03 18:50:20|15334.8|15333.3|15335.1|15333.6|15335.1|15333.6|15334.3|15332.3|2
1651603840000|2022-05-03 18:50:40|15336.4|15333.9|15335.1|15333.6|15336.4|15333.9|15335.1|15333.6|9
1651603850000|2022-05-03 18:50:50|15336.1|15334.3|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|4
1651603860000|2022-05-03 18:51:00|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|3
1651603870000|2022-05-03 18:51:10|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|15335.8|15333.6|4
1651603880000|2022-05-03 18:51:20|15335.8|15334.3|15335.1|15333.6|15336.4|15334.6|15335.1|15333.3|7
1651603890000|2022-05-03 18:51:30|15336.1|15334.3|15336.1|15334.6|15336.1|15334.6|15335.8|15334.3|4
1651603910000|2022-05-03 18:51:50|||||||||6
1651603920000|2022-05-03 18:52:00|15335.1|15333.6|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|5
1651603930000|2022-05-03 18:52:10|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|21
1651603940000|2022-05-03 18:52:20|15335.4|15332.9|15334.8|15332.3|15335.4|15332.9|15333.8|15332.3|10
1651603950000|2022-05-03 18:52:30|15335.1|15333.6|15336.1|15333.6|15336.1|15333.6|15335.1|15333.6|5
1651603960000|2022-05-03 18:52:40|15335.4|15333.9|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|2
1651603980000|2022-05-03 18:53:00|||||||||6
1651603990000|2022-05-03 18:53:10|15335.7|15334.2|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|21
1651604000000|2022-05-03 18:53:20|||||||||4
1651604010000|2022-05-03 18:53:30|15336.4|15334.9|15337.1|15335.6|15337.1|15335.6|15336.4|15334.9|22
1651604020000|2022-05-03 18:53:40|15338.1|15336.6|15337.1|15335.6|15338.1|15336.6|15337.1|15335.6|58
1651604030000|2022-05-03 18:53:50|15336.4|15334.9|15337.1|15335.6|15337.1|15335.6|15336.4|15334.9|22
1651604040000|2022-05-03 18:54:00|15336.1|15334.6|15337.4|15334.9|15337.4|15335.3|15336.1|15334.6|0
1651604050000|2022-05-03 18:54:10|15337.1|15334.6|15336.1|15334.6|15337.1|15334.6|15336.1|15334.6|0
1651604060000|2022-05-03 18:54:20|15336.5|15335|15337.4|15334.9|15337.4|15335.6|15336.5|15334.9|2
1651604070000|2022-05-03 18:54:30|15337.1|15334.6|15337.1|15335.6|15337.1|15335.6|15336.8|15334.6|0
1651604080000|2022-05-03 18:54:40|||||||||11
1651604100000|2022-05-03 18:55:00|15336.1|15334.6|15336.1|15334.6|15337.4|15335|15336.1|15334.6|35
1651604110000|2022-05-03 18:55:10|15336.7|15335.2|15338.1|15335.6|15338.1|15335.6|15336.7|15334.9|20
1651604120000|2022-05-03 18:55:20|15337.4|15335.9|15337.1|15335.6|15338.1|15336.6|15337.1|15335.6|30
1651604130000|2022-05-03 18:55:30|15336.1|15334.6|15337.1|15335.6|15337.4|15335.6|15336.1|15334.6|11
1651604140000|2022-05-03 18:55:40|15336.7|15335.2|15337.1|15335.6|15337.1|15335.6|15336.7|15334.3|14
1651604150000|2022-05-03 18:55:50|15337.4|15334.6|15336.1|15334.6|15337.4|15335.6|15336.1|15334.6|5
1651604170000|2022-05-03 18:56:10|15336.8|15335.3|15336.1|15334.6|15337.1|15335.6|15336.1|15334.6|284
1651604180000|2022-05-03 18:56:20|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|4
1651604190000|2022-05-03 18:56:30|15336.1||15335.1||15336.1||15335.1||3
1651604210000|2022-05-03 18:56:50|15335.8|15333.3|15335.1|15333.6|15336.1|15334.6|15335.1|15333.3|2
1651604230000|2022-05-03 18:57:10|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|67
1651604240000|2022-05-03 18:57:20|||||||||3
1651604260000|2022-05-03 18:57:40|||||||||54
1651604270000|2022-05-03 18:57:50|||||||||1
1651604290000|2022-05-03 18:58:10|15335.5|15334|15335.4|15333.9|15336.1|15334.6|15335.4|15333.3|18
1651604300000|2022-05-03 18:58:20|15335.1|15333.6|15336.1|15333.6|15336.1|15334.3|15335.1|15333.3|13
1651604310000|2022-05-03 18:58:30|15335.8|15334.3|15335.1|15333.6|15336.3|15334.6|15335.1|15333.6|24
1651604320000|2022-05-03 18:58:40|||||||||44
1651604330000|2022-05-03 18:58:50|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|41
1651604340000|2022-05-03 18:59:00|||||||||6
1651604350000|2022-05-03 18:59:10|15337.4|15334.9|15334.8|15332.3|15337.4|15334.9|15333.8|15332|65
1651604360000|2022-05-03 18:59:20|15333.8|15333.6|15335.1|15333.6|15335.1|15333.6|15333.8|15333.6|11
1651604370000|2022-05-03 18:59:30|15333.8|15332.3|15335.1|15333.6|15335.1|15333.6|15333.8|15332.3|8
1651604380000|2022-05-03 18:59:40|15335.5|15334|15336.1|15333.6|15336.1|15334.1|15335.1|15333.6|28
1651604390000|2022-05-03 18:59:50|15335.8|15333.3|15335.1|15333.6|15336.1|15333.6|15335.1|15333.3|17
1651604400000|2022-05-03 19:00:00|15333.8|15332.3|15335.1|15333.6|15335.1|15333.6|15333.8|15332.3|16
1651604410000|2022-05-03 19:00:10|15333.8|15332.3|15335.1|15333.6|15335.1|15333.6|15333.8|15332.3|15
1651604420000|2022-05-03 19:00:20|15334.5|15333|15333.8|15332.3|15335.1|15333.6|15333.8|15332.3|13
1651604430000|2022-05-03 19:00:30|||||||||4
1651604440000|2022-05-03 19:00:40|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15333.8|15332.3|7
1651604460000|2022-05-03 19:01:00|15336.1|15334.6|15334.8|15332.3|15336.1|15334.6|15334.8|15332.3|13
1651604470000|2022-05-03 19:01:10|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|0
1651604500000|2022-05-03 19:01:40|||||||||1
1651604510000|2022-05-03 19:01:50|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|9
1651604520000|2022-05-03 19:02:00|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|18
1651604530000|2022-05-03 19:02:10||15328||15329||15329||15328|36
1651604560000|2022-05-03 19:02:40|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|3
1651604570000|2022-05-03 19:02:50|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|8
1651604580000|2022-05-03 19:03:00|15331.5|15330|15331.5|15330|15331.5|15330|15330.9|15329.4|14
1651604610000|2022-05-03 19:03:30|15330.5|15329|15329.5|15328|15330.5|15329|15329.5|15328|13
1651604620000|2022-05-03 19:03:40|15328.5|15327|15329.5|15328|15329.5|15328|15328.5|15326.7|13
1651604630000|2022-05-03 19:03:50|||||||||8
1651604640000|2022-05-03 19:04:00|15329.8|15327.3|15329.5|15328|15329.8|15328|15329.5|15327.3|2
1651604650000|2022-05-03 19:04:10|15328.5|15327|15329.5|15328|15329.5|15328|15328.5|15327|10
1651604660000|2022-05-03 19:04:20|15328.5|15327|15328.5|15327|15328.5|15327|15328.5|15327|0
1651604670000|2022-05-03 19:04:30|||||||||4
1651604680000|2022-05-03 19:04:40||15326||15326||15326||15326|2
1651604700000|2022-05-03 19:05:00|15328.2|15327|15328.5|15327|15328.5|15327|15328.2|15326|3
1651604710000|2022-05-03 19:05:10|15327.8|15326|15327.5|15326|15328.5|15326.3|15327.5|15325.8|8
1651604720000|2022-05-03 19:05:20|15328.5||15328.5||15328.5||15328.5||4
1651604730000|2022-05-03 19:05:30|15327.8|15326.3|15327.5|15325|15327.8|15326.3|15326.5|15325|14
1651604740000|2022-05-03 19:05:40|15326.8|15325.3|15327.5|15326|15327.5|15326|15326.5|15325|12
1651604750000|2022-05-03 19:05:50|15327.1|15325.6|15327.5|15325|15327.5|15326|15327.1|15325|10
1651604760000|2022-05-03 19:06:00|15326.8|15325.3|15327.5|15326|15327.5|15326|15326.8|15324.8|0
1651604770000|2022-05-03 19:06:10|15326.5|15325|15327.5|15325|15327.5|15325.3|15326.5|15325|4
1651604780000|2022-05-03 19:06:20|15326.5|15326|15326.5|15325|15326.5|15326|15326.5|15325|4
1651604810000|2022-05-03 19:06:50|||||||||11
1651604820000|2022-05-03 19:07:00|15327.1|15325.6|15327.5|15326|15327.5|15326|15326.5|15325|10
1651604830000|2022-05-03 19:07:10|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|2
1651604850000|2022-05-03 19:07:30|15327.5|15325.5|15328.5|15326|15328.5|15326|15327|15325.5|1
1651604860000|2022-05-03 19:07:40||15327||15326||15327||15326|6
1651604870000|2022-05-03 19:07:50|15327.8|15326.3|15327.5|15326|15327.8|15326.3|15327.5|15326|1
1651604880000|2022-05-03 19:08:00|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|10
1651604890000|2022-05-03 19:08:10|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|1
1651604900000|2022-05-03 19:08:20|15328.5||15327.5||15328.5||15327.5||0
1651604910000|2022-05-03 19:08:30|15327.8|15326.3|15328.5|15327|15328.5|15327|15327.8|15326.3|5
1651604920000|2022-05-03 19:08:40|15329.2|15326.7|15328.5|15327|15329.2|15327|15328.5|15326.7|4
1651604930000|2022-05-03 19:08:50|||||||||4
1651604940000|2022-05-03 19:09:00|15329.5|15327.7|15328.5|15327|15329.5|15327.7|15328.5|15327|3
1651604950000|2022-05-03 19:09:10|15329.2|15326.7|15329.5|15327|15329.5|15327|15329.2|15326.7|0
1651604970000|2022-05-03 19:09:30|15328.8|15327.3|15330.8|15329.3|15331.1|15329.3|15328.5|15327|2
1651604980000|2022-05-03 19:09:40|15331.4|15329.9|15331.4|15329.9|15331.4|15329.9|15331.4|15329.9|15
1651604990000|2022-05-03 19:09:50|15330.8|15329.3|15330.1|15328.6|15330.8|15329.3|15330.1|15328.6|18
1651605030000|2022-05-03 19:10:30|15329.4|15327.9|15329.4|15327.9|15329.4|15327.9|15329.4|15327.9|6
1651605040000|2022-05-03 19:10:40|15330.1|15327.6|15330.1|15327.6|15330.4|15327.9|15329.4|15327.6|0
1651605050000|2022-05-03 19:10:50|15330.4|15327.9|15329.4|15327.9|15330.4|15327.9|15329.4|15327.9|0
1651605060000|2022-05-03 19:11:00|||||||||2
1651605110000|2022-05-03 19:11:50|15328.7|15327.2|15328.7|15327.2|15329.7|15327.5|15328.7|15326.9|3
1651605120000|2022-05-03 19:12:00|||||||||4
1651605130000|2022-05-03 19:12:10|15329.4|15327.9|15329.4|15327.9|15329.4|15327.9|15329.4|15327.9|1
1651605140000|2022-05-03 19:12:20|15328.7|15327.2|15329.4|15327.9|15329.7|15327.9|15328.7|15326.9|12
1651605150000|2022-05-03 19:12:30|15329.7|15327.2|15329.4|15327.9|15329.7|15327.9|15329.4|15327.2|11
1651605160000|2022-05-03 19:12:40|15328.7|15327.2|15328.7|15327.2|15328.7|15327.2|15328.7|15327.2|2
1651605170000|2022-05-03 19:12:50|15328.3|15326.8|15328.7|15327.2|15328.7|15327.2|15328.3|15326.8|17
1651605180000|2022-05-03 19:13:00|15329|15326.5|15328.7|15327.2|15329|15327.2|15328.7|15326.5|0
1651605190000|2022-05-03 19:13:10|15329|15326.5|15328|15326.5|15329|15326.5|15328|15326.5|4
1651605200000|2022-05-03 19:13:20|||||||||1
1651605220000|2022-05-03 19:13:40|15325.5|15323|15325.5|15323|15325.5|15323|15324.5|15323|29
1651605230000|2022-05-03 19:13:50|15324.8|15323.3|15324.5|15323|15324.8|15323.3|15324.5|15323|1
1651605240000|2022-05-03 19:14:00|15325.5|15324|15325.5|15324|15325.8|15324|15325.5|15323|1
1651605250000|2022-05-03 19:14:10|||||||||3
1651605280000|2022-05-03 19:14:40|15326.1|15323|15326.5|15324|15326.5|15324.6|15326.1|15323|21
1651605290000|2022-05-03 19:14:50||15325||15325||15325||15325|10
1651605300000|2022-05-03 19:15:00|15327.5||15327.5||15327.5||15327.5||11
1651605310000|2022-05-03 19:15:10|15327.2|15325.7|15327.5|15326|15327.5|15326|15326.5|15325|7
1651605320000|2022-05-03 19:15:20|15328.8|15326.3|15327.5|15326|15328.8|15327|15327.5|15326|9
1651605330000|2022-05-03 19:15:30|15328.5||15327.5||15328.5||15327.5||0
1651605350000|2022-05-03 19:15:50|15328.5|15327|15327.5|15326|15328.5|15327|15327.5|15326|10
1651605390000|2022-05-03 19:16:30|15326.8|15325|15327.5|15325|15327.5|15325.3|15326.8|15325|9
1651605400000|2022-05-03 19:16:40||15326||15326||15326||15326|0
1651605410000|2022-05-03 19:16:50||15325||15325||15325||15325|2
1651605420000|2022-05-03 19:17:00|15326.5||15326.5||15326.5||15326.5||0
1651605430000|2022-05-03 19:17:10|15327.5|15326|15327.5|15326|15327.8|15326|15327.2|15325|3
1651605440000|2022-05-03 19:17:20|15328.5|15326.3|15327.5|15326|15328.5|15326.3|15327.5|15325|0
1651605450000|2022-05-03 19:17:30|15327|15325|15327.5|15326|15327.5|15326|15327|15325|0
1651605460000|2022-05-03 19:17:40|15327.8|15325.3|15327.5|15325|15327.8|15325.3|15327.5|15325|0
1651605470000|2022-05-03 19:17:50|15326.5||15327.5||15327.5||15326.5||1
1651605480000|2022-05-03 19:18:00|15326.8|15325.3|15327.8|15325.3|15327.8|15326|15326.5|15325|1
1651605490000|2022-05-03 19:18:10|15327.5|15325|15326.5|15325|15327.5|15326|15326.5|15325|12
1651605500000|2022-05-03 19:18:20|15327.2|15324.7|15326.5|15325|15327.5|15325|15326.5|15324.7|3
1651605510000|2022-05-03 19:18:30|||||||||1
1651605520000|2022-05-03 19:18:40|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|10
1651605530000|2022-05-03 19:18:50|15326.5|15325|15326.5|15325|15327.5|15325|15326.5|15325|1
1651605540000|2022-05-03 19:19:00|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|3
1651605550000|2022-05-03 19:19:10|15328.5|15326.7|15328.5|15327|15328.5|15327|15328.2|15326.7|9
1651605560000|2022-05-03 19:19:20|||||||||1
1651605570000|2022-05-03 19:19:30|15327.9|15326.4|15328.5|15326|15328.5|15326.4|15327.9|15326|15
1651605580000|2022-05-03 19:19:40|15327.8|15326.3|15328.5|15326|15328.5|15326.3|15327.5|15325.7|1
1651605590000|2022-05-03 19:19:50|15328.8|15327|15327.5|15326|15328.8|15327|15327.5|15326|7
1651605610000|2022-05-03 19:20:10|15327.8|15326.3|15327.5|15326|15328.5|15326.3|15327.5|15325.7|4
1651605620000|2022-05-03 19:20:20|15328.5|15326.3|15327.5|15326|15328.5|15326.3|15327.5|15325.7|0
1651605640000|2022-05-03 19:20:40|15328.5||15327.5||15328.5||15327.5||1
1651605650000|2022-05-03 19:20:50|15327.1|15325.6|15326.5|15325|15327.5|15325.6|15326.5|15324.7|2
1651605660000|2022-05-03 19:21:00|15327.5|15326|15327.5|15325|15327.8|15326|15327.5|15325|2
1651605670000|2022-05-03 19:21:10|15327.2|15325.7|15327.5|15326|15327.5|15326|15327.2|15325.7|0
1651605680000|2022-05-03 19:21:20|15327.8|15325|15327.5|15325|15327.8|15326|15327.5|15325|0
1651605690000|2022-05-03 19:21:30|15327.2|15325.7|15327.5|15325|15327.8|15326|15326.5|15325|8
1651605700000|2022-05-03 19:21:40|15326.8|15325.3|15326.5|15325|15327.2|15325.3|15326.5|15324.7|0
1651605710000|2022-05-03 19:21:50|15327.2|15324.7|15326.5|15325|15327.5|15325.3|15326.5|15324.7|0
1651605720000|2022-05-03 19:22:00|15327.2|15324.7|15326.5|15325|15327.2|15325|15326.5|15324.7|5
1651605730000|2022-05-03 19:22:10|||||||||1
1651605740000|2022-05-03 19:22:20|15326.8|15324.3|15325.5|15324|15326.8|15324.3|15325.5|15324|9
1651605780000|2022-05-03 19:23:00|||||||||4
1651605790000|2022-05-03 19:23:10|15326.5|15325|15325.5|15324|15326.5|15325|15325.5|15324|5
1651605800000|2022-05-03 19:23:20|||||||||3
1651605810000|2022-05-03 19:23:30|15326.8|15324.3|15326.5|15325|15326.8|15325|15326.2|15324|3
1651605840000|2022-05-03 19:24:00|15326.9|15325.4|15327.5|15326|15327.5|15326|15326.9|15325.4|7
1651605850000|2022-05-03 19:24:10|||||||||4
1651605890000|2022-05-03 19:24:50|||||||||7
1651605930000|2022-05-03 19:25:30|||||||||2
1651605940000|2022-05-03 19:25:40|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|11
1651605950000|2022-05-03 19:25:50|15326.9|15325.4|15327.5|15326|15327.5|15326|15326.9|15325.4|10
1651605960000|2022-05-03 19:26:00|15326.5|15325|15327.5|15325|15327.5|15325|15326.5|15325|5
1651605970000|2022-05-03 19:26:10|15327.2|15325.7|15328.5|15327|15328.5|15327|15327.2|15325|16
1651606020000|2022-05-03 19:27:00|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|244
1651606030000|2022-05-03 19:27:10|||||||||1
1651606040000|2022-05-03 19:27:20|15328.5|15327|15328.5|15327|15328.5|15327|15328.5|15327|28
1651606060000|2022-05-03 19:27:40|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|1
1651606090000|2022-05-03 19:28:10|15328.5|15327|15328.5|15326|15328.5|15327|15328.5|15326|4
1651606100000|2022-05-03 19:28:20|15327.5|15325.7|15328.5|15327|15328.5|15327|15327.5|15325.7|0
1651606120000|2022-05-03 19:28:40|||||||||6
1651606140000|2022-05-03 19:29:00|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|2
1651606150000|2022-05-03 19:29:10|15328.1|15326.6|15328.5|15327|15328.5|15327|15328.1|15326.6|3
1651606160000|2022-05-03 19:29:20|||||||||1
1651606170000|2022-05-03 19:29:30|15328.1|15326.6|15328.5|15327|15328.5|15327|15327.5|15326|6
1651606180000|2022-05-03 19:29:40|15328.8|15326.3|15328.5|15326|15328.8|15327|15328.5|15326|2
1651606190000|2022-05-03 19:29:50||15327||15327||15327||15327|0
1651606200000|2022-05-03 19:30:00|15328.2|15326|15328.5|15327|15328.5|15327|15328.2|15326|4
1651606210000|2022-05-03 19:30:10|15328.2|15326|15328.5|15327|15328.5|15327|15328.2|15326|5
1651606220000|2022-05-03 19:30:20|15328.2|15326|15328.5|15327|15328.5|15327|15328.2|15326|4
1651606230000|2022-05-03 19:30:30||15326||15327||15327||15326|2
1651606240000|2022-05-03 19:30:40|||||||||5
1651606250000|2022-05-03 19:30:50|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|3
1651606260000|2022-05-03 19:31:00|||||||||2
1651606270000|2022-05-03 19:31:10|15327.2|15325|15327.5|15326|15327.7|15326|15327.2|15325|2
1651606280000|2022-05-03 19:31:20|15327.2|15325|15327.5|15326|15327.5|15326|15327.2|15325|3
1651606290000|2022-05-03 19:31:30|||||||||3
1651606300000|2022-05-03 19:31:40|||||||||1
1651606310000|2022-05-03 19:31:50|15327.8|15326.3|15326.5|15325|15328.5|15327|15326.5|15325|9
1651606320000|2022-05-03 19:32:00|15327.5|15325.7|15327.5|15326|15327.5|15326|15327.2|15325.7|35
1651606330000|2022-05-03 19:32:10|15328.5|15326.3|15327.5|15326|15328.5|15326.3|15327.5|15326|0
1651606340000|2022-05-03 19:32:20|||||||||3
1651606360000|2022-05-03 19:32:40|||||||||1
1651606390000|2022-05-03 19:33:10|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|0
1651606400000|2022-05-03 19:33:20|15326.8|15325.3|15326.5|15325|15327.5|15325.3|15326.5|15325|4
1651606410000|2022-05-03 19:33:30|15327.2|15324.7|15325.5|15324|15327.2|15325|15325.5|15324|3
1651606420000|2022-05-03 19:33:40|15325.8|15324.3|15325.5|15324|15326.8|15325|15325.5|15324|7
1651606450000|2022-05-03 19:34:10|15326.5||15326.5||15326.5||15326.5||14
1651606460000|2022-05-03 19:34:20|15325.8|15324.3|15325.5|15324|15325.8|15324.3|15325.5|15324|0
1651606480000|2022-05-03 19:34:40|||||||||1
1651606530000|2022-05-03 19:35:30|15326.5|15325|15325.5|15324|15326.5|15325|15325.5|15324|17
1651606550000|2022-05-03 19:35:50|||||||||2
1651606560000|2022-05-03 19:36:00|||||||||1
1651606610000|2022-05-03 19:36:50|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|54
1651606620000|2022-05-03 19:37:00|||||||||10
1651606630000|2022-05-03 19:37:10|||||||||1
1651606640000|2022-05-03 19:37:20|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|36
1651606650000|2022-05-03 19:37:30|||||||||1
1651606670000|2022-05-03 19:37:50|||||||||1
1651606720000|2022-05-03 19:38:40|15324.1|15322.6|15323.5|15322|15324.1|15322.6|15323.5|15322|8
1651606740000|2022-05-03 19:39:00|15324.5|15323|15324.5|15323|15324.8|15323|15323.5|15322|31
1651606760000|2022-05-03 19:39:20|||||||||2
1651606770000|2022-05-03 19:39:30|15324.1|15322.6|15324.5|15323|15324.5|15323|15323.5|15322|19
1651606780000|2022-05-03 19:39:40|||||||||1
1651606800000|2022-05-03 19:40:00|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|24
1651606810000|2022-05-03 19:40:10||15323||15324||15324||15323|7
1651606840000|2022-05-03 19:40:40|15326.5|15323.7|15325.5|15324|15326.5|15324|15325.5|15323.7|10
1651606850000|2022-05-03 19:40:50|15325.8|15324.3|15326.5|15324|15326.5|15324.3|15325.5|15324|2
1651606860000|2022-05-03 19:41:00|15325.5||15326.5||15326.5||15325.5||6
1651606870000|2022-05-03 19:41:10|15325.8|15324.3|15325.5|15324|15325.8|15324.3|15325.5|15324|14
1651606890000|2022-05-03 19:41:30|||||||||3
1651606910000|2022-05-03 19:41:50|||||||||1
1651606920000|2022-05-03 19:42:00|15325.8|15324.3|15326.5|15324|15327|15325|15325.8|15324|22
1651606930000|2022-05-03 19:42:10|15325.8|15324.3|15325.5|15324|15325.8|15324.3|15325.5|15324|0
1651606960000|2022-05-03 19:42:40|||||||||5
1651606970000|2022-05-03 19:42:50|15326.8|15324.3|15325.5|15324|15326.8|15324.3|15325.5|15324|1
1651606980000|2022-05-03 19:43:00|15326.2|15324.7|15325.9|15324.4|15326.5|15324.7|15325.5|15324|28
1651606990000|2022-05-03 19:43:10|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|2
1651607020000|2022-05-03 19:43:40|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|35
1651607050000|2022-05-03 19:44:10|||||||||9
1651607080000|2022-05-03 19:44:40|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|6
1651607090000|2022-05-03 19:44:50|15323.8|15322|15324.5|15322|15324.5|15322.3|15323.5|15322|16
1651607100000|2022-05-03 19:45:00||15323||15323||15323||15323|0
1651607120000|2022-05-03 19:45:20||15322||15323||15323||15322|4
1651607130000|2022-05-03 19:45:30|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|20
1651607140000|2022-05-03 19:45:40|15326.5|15325|15326.5|15325|15326.5|15325|15326.2|15323.7|11
1651607150000|2022-05-03 19:45:50|15326.2|15324|15325.5|15324|15326.8|15324.7|15325.5|15324|10
1651607160000|2022-05-03 19:46:00|15325.8|15324.3|15325.5|15324|15326.5|15324.3|15325.5|15324|3
1651607170000|2022-05-03 19:46:10|15324.5|15323|15323.5|15322|15324.5|15323|15323.5|15322|22
1651607180000|2022-05-03 19:46:20|||||||||1
1651607200000|2022-05-03 19:46:40|||||||||3
1651607210000|2022-05-03 19:46:50|15324.5|15322.7|15324.5|15323|15324.5|15323|15324.2|15322.7|11
1651607220000|2022-05-03 19:47:00|15323.9|15322.4|15323.5|15322|15324.5|15322.4|15323.5|15322|10
1651607230000|2022-05-03 19:47:10|15324.2|15321.7|15323.5|15322|15324.5|15323|15323.5|15321.7|4
1651607240000|2022-05-03 19:47:20|15324.2|15321.7|15324.2|15321.7|15324.2|15321.7|15324.2|15321.7|13
1651607250000|2022-05-03 19:47:30|15324.5|15322|15323.5|15322|15324.5|15323|15323.5|15322|5
1651607260000|2022-05-03 19:47:40|15323.8|15321.3|15323.5|15321|15323.8|15322|15323.5|15321|2
1651607270000|2022-05-03 19:47:50|15322.5|15322|15321.5|15320|15322.5|15322|15321.5|15320|30
1651607280000|2022-05-03 19:48:00|15320.5|15319|15320.5|15319|15320.5|15319|15319.9|15318.4|73
1651607290000|2022-05-03 19:48:10|15319.9|15317.4|15319.2|15317.7|15319.9|15317.7|15319.2|15317.4|18
1651607300000|2022-05-03 19:48:20|||||||||11
1651607310000|2022-05-03 19:48:30|15320.5|15318|15321.5|15319|15321.5|15319|15320.5|15318|86
1651607320000|2022-05-03 19:48:40|15320.5|15319.3|15321.5|15320|15321.7|15320|15320.5|15319|14
1651607330000|2022-05-03 19:48:50|15321.8|15319.3|15321.5|15320|15321.8|15320|15321.5|15319|6
1651607340000|2022-05-03 19:49:00|15320.8|15319|15321.5|15319|15321.5|15319.3|15320.2|15317.7|35
1651607350000|2022-05-03 19:49:10|15320.8|15319.3|15321.5|15320|15321.5|15320|15320.5|15319|10
1651607360000|2022-05-03 19:49:20|15320.8|15319|15321.5|15319|15321.5|15319.3|15320.5|15319|26
1651607370000|2022-05-03 19:49:30|15321.2|15319.7|15321.5|15320|15322.5|15320|15321.2|15319|20
1651607380000|2022-05-03 19:49:40|15322.5|15320.3|15321.5|15320|15323.5|15321.3|15321.5|15319.7|27
1651607390000|2022-05-03 19:49:50|15322.5|15319.3|15321.5|15320|15322.5|15320.3|15321.2|15319.3|66
1651607400000|2022-05-03 19:50:00|15322.5|15320.3|15322.5|15321|15322.5|15321|15321.5|15320|35
1651607410000|2022-05-03 19:50:10|15322.2|15320.7|15322.5|15320|15322.5|15320.7|15321.5|15320|12
1651607420000|2022-05-03 19:50:20|15322.2|15320.7|15322.5|15320|15322.5|15321|15322.2|15320|1
1651607430000|2022-05-03 19:50:30|15322.2|15320.7|15322.5|15320|15322.8|15320.7|15321.5|15320|8
1651607440000|2022-05-03 19:50:40|15321.8|15320.3|15322.5|15320|15322.5|15320.3|15321.5|15320|54
1651607450000|2022-05-03 19:50:50|15321.8|15320.3|15321.5|15320|15322.8|15320.3|15321.5|15320|51
1651607460000|2022-05-03 19:51:00|15322.5|15321|15322.5|15321|15322.5|15321|15322.2|15320|10
1651607470000|2022-05-03 19:51:10|15321.5|15320|15321.5|15320|15321.5|15320|15321.5|15320|3
1651607480000|2022-05-03 19:51:20|15322.5|15320.3|15321.5|15320|15322.5|15320.3|15321.5|15320|40
1651607490000|2022-05-03 19:51:30|15321.8|15320.3|15321.5|15320|15321.8|15320.3|15321.5|15320|15
1651607500000|2022-05-03 19:51:40|15320.5|15319|15321.5|15320|15321.5|15320|15319.2|15317.4|88
1651607520000|2022-05-03 19:52:00|||||||||1
1651607530000|2022-05-03 19:52:10|||||||||10
1651607540000|2022-05-03 19:52:20|||||||||7
1651607550000|2022-05-03 19:52:30|15320.9|15319|15320.5|15319|15320.9|15320|15320.5|15319|9
1651607560000|2022-05-03 19:52:40|15321.5|15320|15321.5|15320|15321.5|15320|15320.5|15319|12
1651607570000|2022-05-03 19:52:50|||||||||1
1651607580000|2022-05-03 19:53:00|||||||||1
1651607590000|2022-05-03 19:53:10|||||||||1
1651607600000|2022-05-03 19:53:20|||||||||1
1651607610000|2022-05-03 19:53:30|15321.8|15319.3|15321.5|15320|15321.8|15320|15321.5|15319|4
1651607620000|2022-05-03 19:53:40|15322.5|15319|15321.5|15320|15322.5|15321|15321.5|15319|9
1651607630000|2022-05-03 19:53:50|15322.5|15321|15322.5|15321|15322.5|15321|15321.5|15320|9
1651607640000|2022-05-03 19:54:00|15322.2|15320|15322.5|15320|15322.5|15321|15321.5|15320|6
1651607650000|2022-05-03 19:54:10|15321.5||15321.5||15321.5||15321.5||0
1651607660000|2022-05-03 19:54:20|15322.5|15320.7|15321.5|15320|15322.5|15320.7|15321.5|15320|3
1651607670000|2022-05-03 19:54:30|15322.5||15321.5||15322.5||15321.5||11
1651607680000|2022-05-03 19:54:40|15320.8|15319|15320.5|15319|15321.5|15319.3|15320.5|15319|15
1651607690000|2022-05-03 19:54:50|15321.5|15319.7|15321.5|15319|15321.5|15319.7|15321.2|15319|6
1651607700000|2022-05-03 19:55:00|15321.2|15318.7|15320.5|15319|15321.5|15319.5|15320.5|15318.7|53
1651607710000|2022-05-03 19:55:10|15321.2|15319.7|15321.5|15320|15321.5|15320|15321.2|15319|8
1651607720000|2022-05-03 19:55:20|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|10
1651607730000|2022-05-03 19:55:30|15321.5|15320|15321.5|15320|15321.5|15320|15321.5|15320|11
1651607780000|2022-05-03 19:56:20|||||||||2
1651607790000|2022-05-03 19:56:30|15321.8|15319.3|15321.8|15319.3|15321.8|15320|15321.5|15319.3|2
1651607800000|2022-05-03 19:56:40|15321.5|15319|15321.5|15320|15321.5|15320|15321.2|15319|1
1651607810000|2022-05-03 19:56:50|15320.5|15319|15321.5|15319|15321.5|15319|15320.5|15319|6
1651607820000|2022-05-03 19:57:00|15320.5|15320|15321.5|15320|15321.5|15320|15320.5|15319|4
1651607840000|2022-05-03 19:57:20|||||||||1
1651607850000|2022-05-03 19:57:30|||||||||4
1651607860000|2022-05-03 19:57:40|||||||||1
1651607870000|2022-05-03 19:57:50|||||||||1
1651607880000|2022-05-03 19:58:00|||||||||2
1651607890000|2022-05-03 19:58:10|||||||||13
1651607910000|2022-05-03 19:58:30|||||||||8
1651607920000|2022-05-03 19:58:40|15320.9|15319.4|15320.5|15319|15320.9|15319.4|15320.5|15319|2
1651607940000|2022-05-03 19:59:00|||||||||7
1651607950000|2022-05-03 19:59:10|15320.2|15318.7|15319.2|15317.7|15320.2|15318.7|15319.2|15317.7|4
1651607960000|2022-05-03 19:59:20|||||||||5
1651607970000|2022-05-03 19:59:30|15318.5|15316.7|15317.9|15316.4|15318.5|15317|15317.9|15316.4|4
1651607980000|2022-05-03 19:59:40|15318.2|15316.7|15317.9|15315.4|15319.5|15317.7|15317.9|15315.4|89
1651607990000|2022-05-03 19:59:50|15317.2|15315.7|15317.9|15316.4|15318.2|15316.4|15317.2|15315.1|50
1651644300000|2022-05-04 06:05:00|15288.1|15285.6|15289.1|15287.6|15289.1|15287.6|15288.1|15285.6|9
1651644310000|2022-05-04 06:05:10|15290.4|15287.9|15290.1|15288.6|15290.4|15288.9|15289.1|15287.3|21
1651644320000|2022-05-04 06:05:20|15290.4|15288.9|15291.1|15288.6|15291.1|15289.6|15290.1|15288.6|29
1651644330000|2022-05-04 06:05:30|15290.8|15289.3|15293.4|15291.9|15293.4|15291.9|15290.8|15289.3|8
1651644340000|2022-05-04 06:05:40|15294.4|15292.9|15295.4|15293.9|15295.4|15293.9|15294.4|15292.9|50
1651644350000|2022-05-04 06:05:50|15296.4|15295.8|15296.4|15294.9|15297.3|15295.8|15295.4|15294.9|22
1651644360000|2022-05-04 06:06:00|15295.4|15293.9|15295.4|15293.9|15296.4|15294.2|15295.4|15293.9|21
1651644370000|2022-05-04 06:06:10|15296.4|15294.6|15295.4|15293.9|15296.4|15294.6|15295.4|15293.9|17
1651644380000|2022-05-04 06:06:20|15295.7|15294.2|15294.4|15292.9|15296.4|15294.2|15293.4|15291.6|129
1651644390000|2022-05-04 06:06:30|15293.4|15291.9|15293.4|15291.9|15294.4|15292.9|15293.4|15291.9|28
1651644400000|2022-05-04 06:06:40|15294|15292.5|15293.4|15290.9|15294.4|15292.9|15292.4|15290.9|26
1651644410000|2022-05-04 06:06:50|15292.7|15291.2|15292.4|15290.9|15293.4|15291.9|15292.4|15290.9|13
1651644420000|2022-05-04 06:07:00|||||||||1
1651644430000|2022-05-04 06:07:10|15291.1|15289.6|15290.1|15288.6|15292.4|15290.9|15290.1|15288.6|33
1651644440000|2022-05-04 06:07:20|||||||||1
1651644450000|2022-05-04 06:07:30|15289.7|15288.2|15290.4|15287.9|15290.4|15288.6|15288.1|15286.6|92
1651644460000|2022-05-04 06:07:40|15290.1|15287.6|15290.1|15288.6|15291.4|15289.6|15289.8|15287.6|37
1651644470000|2022-05-04 06:07:50|15289.1|15287.6|15290.1|15288.6|15290.1|15288.6|15289.1|15287.6|1
1651644480000|2022-05-04 06:08:00|15289.1|15286.6|15289.1|15287.6|15289.1|15287.6|15289.1|15286.6|19
1651644490000|2022-05-04 06:08:10|||||||||1
1651644510000|2022-05-04 06:08:30|||||||||9
1651644520000|2022-05-04 06:08:40|15290.1|15288.6|15290.1|15288.6|15290.1|15288.6|15290.1|15288.6|13
1651644530000|2022-05-04 06:08:50|15289.1|15287.6|15289.1|15287.6|15289.1|15287.6|15289.1|15287.6|13
1651644540000|2022-05-04 06:09:00|15290.1|15288.6|15291.4|15289.9|15292.4|15290.9|15290.1|15288.6|123
1651644550000|2022-05-04 06:09:10|15290.4|15288.9|15291.4|15289.9|15291.4|15289.9|15290.4|15288.9|18
1651644560000|2022-05-04 06:09:20|15292.4|15290.9|15291.4|15289.9|15292.4|15290.9|15291.4|15289.9|67
1651644570000|2022-05-04 06:09:30|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|5
1651644590000|2022-05-04 06:09:50|15291.4|15289.9|15291.4|15289.9|15292.4|15290.9|15291.4|15289.9|40
1651644600000|2022-05-04 06:10:00|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15289.4|15287.9|24
1651644610000|2022-05-04 06:10:10|15291.4|15289.9|15289.4|15287.9|15291.4|15289.9|15289.4|15287.9|22
1651644620000|2022-05-04 06:10:20|15288.4|15286.9|15289.4|15287.9|15289.7|15287.9|15288.4|15286.9|85
1651644630000|2022-05-04 06:10:30|||||||||3
1651644640000|2022-05-04 06:10:40|15286.4|15284.9|15286.4|15284.9|15286.4|15284.9|15285.4|15283.6|87
1651644650000|2022-05-04 06:10:50|15286.1|15283.9|15284.4|15282.9|15286.1|15284.9|15284.4|15282.9|115
1651644660000|2022-05-04 06:11:00|15285.4|15283.3|15284.4|15282.9|15285.7|15283.6|15284.4|15282.9|21
1651644670000|2022-05-04 06:11:10|15285|15283.5|15288.4|15286.9|15288.4|15286.9|15285|15283.5|126
1651644680000|2022-05-04 06:11:20|15289.4|15287.6|15289.4|15287.9|15289.4|15287.9|15289.1|15287.6|27
1651644690000|2022-05-04 06:11:30|15288.8|15287.3|15288.4|15286.9|15289.4|15287.9|15288.4|15286.6|78
1651644700000|2022-05-04 06:11:40|15289.4|15287.9|15289.4|15287.9|15290|15288.5|15289.4|15287.9|32
1651644710000|2022-05-04 06:11:50|15289.7|15288.2|15288.4|15286.9|15290.4|15288.9|15288.1|15285.9|61
1651644720000|2022-05-04 06:12:00|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|15288.4|15286.9|68
1651644730000|2022-05-04 06:12:10|15290|15288.5|15291.4|15289.9|15291.4|15289.9|15290|15288.5|17
1651644740000|2022-05-04 06:12:20|15290.4|15288.9|15288.4|15286.9|15290.4|15288.9|15288.4|15286.9|39
1651644750000|2022-05-04 06:12:30|15289.4|15287.9|15290.4|15288.9|15290.4|15288.9|15289.4|15287.9|66
1651644760000|2022-05-04 06:12:40|15289.4|15287.9|15289.4|15287.9|15289.4|15288.9|15289.4|15287.9|16
1651644780000|2022-05-04 06:13:00|15289.1|15286.6|15287.4|15284.9|15289.4|15287.9|15287.4|15284.9|36
1651644790000|2022-05-04 06:13:10|15287.1|15284.6|15286.4|15284.9|15287.4|15285.9|15286.4|15284.6|25
1651644800000|2022-05-04 06:13:20|15285.7|15283.9|15286.4|15284.9|15286.4|15284.9|15285.7|15283.9|6
1651644810000|2022-05-04 06:13:30|15286.1|15283.6|15285.4|15282.9|15286.4|15284.9|15284.4|15282.9|26
1651644820000|2022-05-04 06:13:40|15284.4|15283.2|15284.4|15282.9|15285.4|15283.2|15283.4|15281.9|91
1651644830000|2022-05-04 06:13:50|15284.1|15282.6|15282.1|15280.6|15284.1|15282.6|15282.1|15280.6|159
1651644840000|2022-05-04 06:14:00|15281.1|15279.6|15279.1|15277.6|15281.1|15279.6|15279.1|15276.9|87
1651644850000|2022-05-04 06:14:10|15280.1|15278.6|15280.1|15278.6|15281.1|15279.6|15279.1|15277.6|73
1651644860000|2022-05-04 06:14:20|15281.1|15279.6|15280.1|15278.6|15281.1|15279.6|15280.1|15278.6|53
1651644870000|2022-05-04 06:14:30|15281.1|15279.3|15279.1|15277.6|15281.1|15279.6|15279.1|15277.6|40
1651644880000|2022-05-04 06:14:40|15280.1|15276.9|15279.1|15277.6|15280.1|15278.6|15278.1|15276.6|78
1651644890000|2022-05-04 06:14:50|15280.1|15278.6|15278.1|15276.6|15280.1|15278.6|15277.1|15275.6|132
1651644900000|2022-05-04 06:15:00|15277.4|15275.9|15278.1|15275.6|15278.1|15276.6|15277.1|15275.6|44
1651644910000|2022-05-04 06:15:10|15277.1|15274.6|15276.1|15274.6|15277.1|15274.6|15275.1|15273.6|63
1651644920000|2022-05-04 06:15:20|15276.7|15275.2|15277.1|15275.6|15277.1|15275.6|15276.7|15275.2|66
1651644930000|2022-05-04 06:15:30|15278.1|15276.6|15279.1|15277.6|15279.1|15277.6|15278.1|15276.6|27
1651644940000|2022-05-04 06:15:40|15280.1|15278.6|15280.1|15278.6|15281.1|15279.6|15280.1|15278.6|45
1651644950000|2022-05-04 06:15:50|15279.8|15277.6|15280.1|15278.6|15280.1|15278.6|15279.8|15277.6|17
1651644960000|2022-05-04 06:16:00|15281.1|15279.6|15282.1|15279.6|15282.1|15280.2|15281.1|15279.6|22
1651644970000|2022-05-04 06:16:10|15283.4|15280.6|15285.4|15282.9|15285.4|15283.9|15283.4|15280.6|51
1651644980000|2022-05-04 06:16:20|15284.4|15283.9|15286.4|15284.9|15286.4|15284.9|15284.4|15282.9|107
1651644990000|2022-05-04 06:16:30|15285.4|15283.9|15284.4|15282.9|15285.4|15283.9|15284.4|15282.9|19
1651645000000|2022-05-04 06:16:40|15284.8|15283.3|15285.4|15283.9|15285.4|15283.9|15283.4|15281.9|143
1651645010000|2022-05-04 06:16:50|15286.4|15284.9|15287.4|15285.9|15287.4|15285.9|15286.4|15284.9|126
1651645020000|2022-05-04 06:17:00|15286.4|15284.9|15287.4|15285.9|15287.7|15285.9|15286.4|15284.9|130
1651645030000|2022-05-04 06:17:10||15284.9||15284.9||15284.9||15284.9|50
1651645040000|2022-05-04 06:17:20|15288.4|15285.9|15287.1|15285.6|15288.4|15286.9|15287.1|15284.6|33
1651645050000|2022-05-04 06:17:30|15287.4|15285.9|15287.4|15284.9|15288.4|15286.9|15287.1|15284.6|30
1651645060000|2022-05-04 06:17:40|15286.4|15283.9|15286.4|15284.9|15287.4|15284.9|15285.4|15283.9|119
1651645070000|2022-05-04 06:17:50|15286.7|15283.9|15286.4|15283.9|15286.7|15284.9|15286.4|15283.9|36
1651645080000|2022-05-04 06:18:00|15286.1|15283.6|15285.4|15283.9|15286.4|15284.9|15285|15283.5|29
1651645090000|2022-05-04 06:18:10|15284.4|15282.9|15284.4|15282.9|15284.4|15282.9|15284|15281.9|54
1651645100000|2022-05-04 06:18:20|15284|15282.5|15284.4|15282.9|15284.4|15282.9|15283.7|15281.9|76
1651645110000|2022-05-04 06:18:30|15285.4|15281.9|15286.4|15284.9|15286.4|15284.9|15284.4|15281.9|80
1651645120000|2022-05-04 06:18:40|15286.7|15285.2|15285.4|15282.9|15286.7|15285.2|15284.4|15282.9|79
1651645130000|2022-05-04 06:18:50|15284.4|15283.9|15284.4|15282.9|15284.4|15283.9|15283.4|15281.9|38
1651645140000|2022-05-04 06:19:00|15285|15283.5|15284.4|15282.9|15285.4|15283.9|15284.4|15282.9|156
1651645150000|2022-05-04 06:19:10|15285.4|15283.9|15285.4|15283.9|15285.4|15283.9|15284.4|15282.9|21
1651645160000|2022-05-04 06:19:20|15286.4|15284.9|15287.4|15285.9|15287.4|15285.9|15286.4|15284.9|28
1651645170000|2022-05-04 06:19:30|15287.8|15286.3|15288.4|15286.9|15288.7|15286.9|15287.4|15285.9|87
1651645180000|2022-05-04 06:19:40|15287.4|15285.9|15287.4|15285.9|15287.4|15286.9|15287.4|15285.9|21
1651645190000|2022-05-04 06:19:50|15288.4|15286.9|15288.4|15286.9|15288.4|15286.9|15288.4|15286.9|17
1651645200000|2022-05-04 06:20:00|15288|15286.5|15287.4|15285.9|15288|15286.5|15285.4|15283.9|292
1651645210000|2022-05-04 06:20:10|15288.4|15286.9|15287.4|15285.9|15288.4|15286.9|15287.4|15285.9|24
1651645220000|2022-05-04 06:20:20|15286.4|15284.9|15286.4|15284.9|15287.4|15285.9|15286.4|15284.9|27
1651645230000|2022-05-04 06:20:30|15287.4|15285.9|15287.4|15285.9|15287.8|15286.3|15286.4|15284.6|85
1651645240000|2022-05-04 06:20:40|15288|15286.5|15287.4|15285.9|15288.4|15286.9|15287.4|15285.9|67
1651645250000|2022-05-04 06:20:50|||||||||17
1651645260000|2022-05-04 06:21:00|15288.4|15286.9|15287.4|15285.9|15288.4|15286.9|15287.4|15285.9|111
1651645270000|2022-05-04 06:21:10|15289.4|15286.9|15289.4|15287.9|15289.4|15287.9|15288.4|15286.6|64
1651645280000|2022-05-04 06:21:20|15288.4|15286.9|15286.4|15284.9|15288.4|15286.9|15286.4|15284.9|52
1651645290000|2022-05-04 06:21:30|15285.4|15283.9|15286.4|15284.9|15286.4|15284.9|15285.4|15283.9|14
1651645300000|2022-05-04 06:21:40|15287.4|15285.9|15286.4|15284.9|15287.4|15285.9|15285.4|15283.9|28
1651645310000|2022-05-04 06:21:50|||||||||17
1651645320000|2022-05-04 06:22:00|15286|15284.5|15285.4|15283.9|15286|15284.5|15285.4|15282.9|29
1651645330000|2022-05-04 06:22:10|15286.4|15284.9|15285.4|15283.9|15286.4|15284.9|15285.1|15283.6|33
1651645340000|2022-05-04 06:22:20|15287.4|15285.9|15285.4|15283.9|15287.7|15285.9|15285.4|15283.9|74
1651645350000|2022-05-04 06:22:30|15284.4|15282.9|15286.4|15284.9|15286.4|15284.9|15284.4|15282.9|121
1651645360000|2022-05-04 06:22:40|15287.4|15285.9|15287.4|15285.9|15287.4|15285.9|15287.4|15285.9|33
1651645370000|2022-05-04 06:22:50|15287.1|15285.6|15288.4|15286.9|15288.4|15286.9|15286.8|15285.3|26
1651645380000|2022-05-04 06:23:00|15287.4|15285.9|15287.4|15285.9|15287.4|15285.9|15286.4|15284.9|57
1651645390000|2022-05-04 06:23:10|15288.4|15284.9|15287.4|15285.9|15288.4|15286.9|15287.4|15284.9|34
1651645400000|2022-05-04 06:23:20|15286.4|15284.9|15283.4|15281.9|15286.4|15284.9|15283.4|15281.9|69
1651645410000|2022-05-04 06:23:30|15282.1|15280.6|15285.4|15283.9|15285.4|15283.9|15282.1|15280.6|67
1651645420000|2022-05-04 06:23:40|15285|15283.5|15284.4|15282.9|15285|15283.5|15284.4|15282.9|33
1651645430000|2022-05-04 06:23:50|||||||||3
1651645440000|2022-05-04 06:24:00|15285.4|15283.9|15284.4|15282.9|15286.4|15284.9|15284.4|15282.9|28
1651645450000|2022-05-04 06:24:10|15285.4|15283.9|15285.4|15283.9|15286.4|15284.9|15285.4|15283.9|24
1651645460000|2022-05-04 06:24:20|15284.4|15282.9|15285.4|15283.9|15286.7|15284.9|15284.4|15282.9|48
1651645470000|2022-05-04 06:24:30|||||||||2
1651645480000|2022-05-04 06:24:40|15284.4|15282.9|15285.4|15282.9|15285.4|15282.9|15284.4|15282.9|14
1651645490000|2022-05-04 06:24:50|15284.7|15283.2|15285.4|15283.9|15285.4|15283.9|15284.4|15282.9|18
1651645500000|2022-05-04 06:25:00|15286.4|15284.9|15287.4|15285.9|15288.7|15286.9|15285.4|15283.9|127
1651645510000|2022-05-04 06:25:10|15288.4|15286.9|15289.4|15287.9|15289.4|15287.9|15288.4|15286.9|34
1651645520000|2022-05-04 06:25:20|15290.4|15288.9|15289.4|15287.9|15291.4|15289.9|15289.4|15287.9|35
1651645530000|2022-05-04 06:25:30|15289.7|15288.2|15289.4|15287.9|15290.4|15288.6|15289.4|15287.9|33
1651645540000|2022-05-04 06:25:40|15290.4|15288.9|15289.4|15287.9|15290.4|15288.9|15289.4|15287.9|167
1651645550000|2022-05-04 06:25:50|15290.4|15288.6|15290.4|15288.9|15290.4|15288.9|15290.1|15288.6|18
1651645560000|2022-05-04 06:26:00|||||||||7
1651645570000|2022-05-04 06:26:10|15289.4|15287.9|15290.4|15288.9|15290.4|15288.9|15289.4|15287.9|46
1651645580000|2022-05-04 06:26:20|||||||||4
1651645590000|2022-05-04 06:26:30|15289.4|15287.9|15290.4|15288.9|15290.4|15288.9|15289.4|15287.9|67
1651645600000|2022-05-04 06:26:40|15290.7|15288.2|15289.4|15287.9|15290.7|15288.2|15288.4|15286.9|86
1651645610000|2022-05-04 06:26:50|15290.4|15288.9|15290.4|15287.9|15290.4|15288.9|15289.4|15287.9|54
1651645620000|2022-05-04 06:27:00|15289.4|15286.9|15289.4|15287.9|15289.4|15287.9|15288.4|15286.9|30
1651645630000|2022-05-04 06:27:10|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15289.4|15287.9|76
1651645640000|2022-05-04 06:27:20|15290|15288.5|15289.4|15287.9|15290.4|15288.5|15289.4|15287.9|23
1651645650000|2022-05-04 06:27:30|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|15290.4|15288.9|12
1651645660000|2022-05-04 06:27:40|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15289.4|15287.6|52
1651645670000|2022-05-04 06:27:50|15292.4|15290.9|15292.4|15290.9|15293.4|15291.5|15292.4|15290.6|152
1651645680000|2022-05-04 06:28:00|||||||||47
1651645690000|2022-05-04 06:28:10|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|15293.4|15291.9|33
1651645700000|2022-05-04 06:28:20|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|6
1651645710000|2022-05-04 06:28:30|15291.4|15289.9|15292.4|15290.9|15292.4|15290.9|15291.4|15289.9|13
1651645720000|2022-05-04 06:28:40|15291.4|15289.9|15292.4|15290.9|15292.4|15290.9|15291.4|15289.9|29
1651645730000|2022-05-04 06:28:50|15293.4|15291.9|15292.4|15290.9|15293.4|15291.9|15292.4|15290.9|10
1651645740000|2022-05-04 06:29:00|15291.4|15289.9|15292.4|15290.9|15292.4|15290.9|15291.4|15289.6|18
1651645750000|2022-05-04 06:29:10|15293.4|15291.6|15293.4|15291.9|15293.4|15291.9|15293.1|15291.6|24
1651645760000|2022-05-04 06:29:20|15294.4|15292.9|15294.4|15292.9|15295.4|15292.9|15294.4|15292.9|32
1651645770000|2022-05-04 06:29:30|15293.4|15291.9|15294.4|15292.9|15294.4|15292.9|15293.4|15291.9|3
1651645780000|2022-05-04 06:29:40|15293.4|15291.9|15294.4|15292.9|15294.4|15292.9|15293.4|15291.9|42
1651645790000|2022-05-04 06:29:50|15293.4|15291.9|15294.4|15292.9|15294.4|15292.9|15293.4|15291.9|18
1651645800000|2022-05-04 06:30:00|15293.4|15291.9|15294.4|15292.9|15294.4|15292.9|15293.4|15291.9|54
1651645810000|2022-05-04 06:30:10|15294.1|15291.9|15295.4|15293.9|15295.4|15293.9|15293.4|15291.6|130
1651645820000|2022-05-04 06:30:20|15295|15293.5|15295.4|15293.9|15295.4|15293.9|15294.4|15292.9|161
1651645830000|2022-05-04 06:30:30|15294.4|15292.9|15294.4|15292.9|15294.4|15292.9|15293.4|15291.9|95
1651645840000|2022-05-04 06:30:40|15294|15292.5|15293.4|15291.9|15294|15292.5|15292.4|15290.9|32
1651645850000|2022-05-04 06:30:50|15292.4|15290.9|15292.4|15290.9|15293.4|15291.9|15291.4|15289.9|110
1651645860000|2022-05-04 06:31:00|15291.4|15289.9|15291.4|15288.9|15292.4|15289.9|15290.4|15288.9|40
1651645870000|2022-05-04 06:31:10|15291.1|15289.6|15290.4|15288.9|15291.4|15289.9|15289.4|15287.9|35
1651645880000|2022-05-04 06:31:20|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|15289.4|15287.9|15
1651645890000|2022-05-04 06:31:30|15290.4|15288.9|15290.4|15288.9|15291.7|15289.9|15290.4|15288.9|44
1651645900000|2022-05-04 06:31:40|15291.4||15291.4||15291.4||15291.4||3
1651645910000|2022-05-04 06:31:50|15290.7|15289.2|15290.4|15288.9|15290.7|15289.2|15290.4|15288.9|1
1651645920000|2022-05-04 06:32:00|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|15291.4|15289.9|54
1651645930000|2022-05-04 06:32:10|15291.7|15289.2|15291.4|15289.9|15291.7|15289.9|15290.4|15288.9|16
1651645940000|2022-05-04 06:32:20|15290.4|15288.9|15291.4|15289.9|15291.4|15289.9|15290.4|15288.9|27
1651645950000|2022-05-04 06:32:30|15292.4|15290.9|15292.4|15290.9|15293.4|15291.9|15291.4|15289.9|39
1651645960000|2022-05-04 06:32:40|15293.4|15291.9|15291.4|15289.9|15293.4|15291.9|15291.4|15289.9|32
1651645970000|2022-05-04 06:32:50|15290.4|15288.9|15291.4|15289.9|15292|15290.5|15290.4|15288.9|101
1651645980000|2022-05-04 06:33:00|15291|15289.5|15290.4|15288.9|15291.1|15289.5|15290.4|15288.6|18
1651645990000|2022-05-04 06:33:10|15291.4|15289.9|15293.4|15291.9|15294.4|15291.9|15291.4|15289.9|174
1651646000000|2022-05-04 06:33:20|15293.7|15292.2|15294.4|15292.9|15295.4|15293.9|15293.7|15291.9|47
1651646010000|2022-05-04 06:33:30|15294.7|15292.2|15294.4|15292.9|15294.7|15292.9|15293.4|15291.9|12
1651646020000|2022-05-04 06:33:40|15293.4|15291.9|15294.4|15291.9|15294.4|15292.9|15293.4|15291.9|39
1651646030000|2022-05-04 06:33:50|15294.1|15291.6|15293.4|15291.9|15294.1|15291.9|15293.4|15291.6|1
1651646040000|2022-05-04 06:34:00|15292.4|15290.9|15295.4|15293.9|15295.4|15293.9|15292.4|15289.9|183
1651646060000|2022-05-04 06:34:20|15296.4|15292.9|15297.4|15295.9|15297.7|15295.9|15296.4|15292.9|259
1651646070000|2022-05-04 06:34:30|15296.7|15294.9|15297.4|15295.9|15297.4|15295.9|15296.4|15294.9|129
1651646080000|2022-05-04 06:34:40|15296.4|15294.9|15296.4|15294.9|15296.4|15294.9|15295.4|15293.9|157
1651646090000|2022-05-04 06:34:50|15296.1|15293.9|15296.4|15294.9|15296.4|15294.9|15296.1|15293.9|2
1651646100000|2022-05-04 06:35:00|15295.4|15293.9|15296.4|15294.9|15296.4|15294.9|15295.4|15293.9|100
1651646110000|2022-05-04 06:35:10|15295.4|15293.9|15295.4|15293.9|15296.4|15294.9|15295.4|15293.9|56
1651646120000|2022-05-04 06:35:20|15294.4|15292.9|15294.4|15292.9|15295.4|15293.9|15293.8|15292.3|32
1651646130000|2022-05-04 06:35:30|15295.4|15293.9|15296.4|15294.9|15296.4|15294.9|15295.4|15293.9|45
1651646140000|2022-05-04 06:35:40|15297.4|15293.9|15296.4|15294.9|15297.4|15295.9|15296.4|15293.9|26
1651646150000|2022-05-04 06:35:50|15297.4|15295.9|15297.4|15295.9|15297.4|15295.9|15297.4|15295.9|1
1651646160000|2022-05-04 06:36:00|15296.7|15294.9|15294.4|15292.9|15296.7|15295.2|15294.4|15292.9|67
1651646170000|2022-05-04 06:36:10|15295.4|15293.9|15295.4|15293.9|15295.4|15293.9|15295.4|15293.9|15
1651646180000|2022-05-04 06:36:20|15296.1|15293.6|15295.4|15293.9|15296.4|15294.9|15295.4|15293.6|54
1651646190000|2022-05-04 06:36:30|15296.4|15294.9|15297.4|15295.9|15297.4|15295.9|15296.4|15294.9|49
1651646200000|2022-05-04 06:36:40|15298.4|15296.9|15300.7|15299.2|15300.7|15299.2|15298.4|15296.9|53
1651646210000|2022-05-04 06:36:50|15300.1|15298.6|15298.4|15296.9|15300.7|15298.6|15298.4|15296.9|33
1651646220000|2022-05-04 06:37:00|15297.4|15295.9|15298.4|15295.9|15298.4|15296.9|15297.4|15295.9|76
1651646230000|2022-05-04 06:37:10|15297.7|15296.9|15297.4|15295.9|15297.7|15296.9|15297.4|15295.9|5
1651646240000|2022-05-04 06:37:20|15299.7|15298.2|15297.4|15295.9|15299.7|15298.2|15297.4|15294.9|47
1651646250000|2022-05-04 06:37:30|15297.7|15294.9|15298.4|15296.9|15298.4|15296.9|15297.4|15294.9|26
1651646260000|2022-05-04 06:37:40|15299.4|15297.2|15299.7|15298.2|15299.7|15298.2|15298.4|15296.9|34
1651646270000|2022-05-04 06:37:50|15300.3|15298.8|15299.7|15298.2|15300.7|15298.8|15299.7|15297.9|31
1651646280000|2022-05-04 06:38:00|15298.7|15297.2|15299.7|15298.2|15299.7|15298.2|15298.4|15296.9|22
1651646290000|2022-05-04 06:38:10|15298.4|15296.9|15298.4|15296.9|15299.7|15297.5|15298.4|15296.9|32
1651646300000|2022-05-04 06:38:20|||||||||6
1651646310000|2022-05-04 06:38:30|15299.7|15297.2|15299.7|15297.2|15299.7|15298.2|15299.7|15297.2|45
1651646320000|2022-05-04 06:38:40|15300.7|15298.2|15301.7|15300.2|15301.7|15300.2|15300.4|15298.2|44
1651646330000|2022-05-04 06:38:50|15300.7|15299.2|15300.7|15299.2|15300.7|15299.2|15300.7|15299.2|33
1651646340000|2022-05-04 06:39:00|15301.7|15300.2|15300.7|15299.2|15301.7|15300.2|15300.7|15299.2|78
1651646350000|2022-05-04 06:39:10|15300.3|15298.8|15301.7|15300.2|15301.7|15300.2|15299.7|15298.2|122
1651646360000|2022-05-04 06:39:20|15301.1|15299.6|15300.7|15299.2|15301.1|15299.6|15300.7|15299.2|107
1651646370000|2022-05-04 06:39:30|15301.7|15300.2|15299.7|15298.2|15301.7|15300.2|15299.7|15298.2|122
1651646380000|2022-05-04 06:39:40|||||||||22
1651646390000|2022-05-04 06:39:50|15300.7|15299.2|15300.7|15299.2|15300.7|15299.2|15300.7|15299.2|52
1651646400000|2022-05-04 06:40:00|15301.7|15300.2|15301.7|15300.2|15301.7|15300.2|15301.7|15300.2|73
1651646410000|2022-05-04 06:40:10|15302.7|15301.2|15303.7|15302.2|15303.7|15302.2|15302.7|15301.2|192
1651646420000|2022-05-04 06:40:20|15304.7|15303.2|15303.7|15302.2|15305.7|15303.2|15303.7|15301.9|36
1651646430000|2022-05-04 06:40:30|15304.7||15303.7||15304.7||15303.7||19
1651646440000|2022-05-04 06:40:40|15302.7|15301.2|15304.7|15303.2|15304.7|15303.2|15302.7|15301.2|38
1651646450000|2022-05-04 06:40:50|15304.4|15302.9|15303.7|15302.2|15304.7|15303.2|15303.7|15301.9|30
1651646460000|2022-05-04 06:41:00|15303.3|15301.8|15303.7|15302.2|15304.7|15302.2|15302.7|15301.2|43
1651646470000|2022-05-04 06:41:10|15304.7|15303.2|15304.7|15303.2|15304.7|15303.2|15303.7|15303.2|32
1651646480000|2022-05-04 06:41:20|15305.7|15304.2|15306.7|15305.2|15306.7|15305.2|15305.7|15304.2|24
1651646490000|2022-05-04 06:41:30|15306.1|15304.6|15307.7|15306.2|15307.7|15306.2|15305.7|15304.2|175
1651646500000|2022-05-04 06:41:40|15308.7|15306.5|15307.7|15306.2|15309.7|15307.2|15307.7|15306.2|181
1651646510000|2022-05-04 06:41:50|15308.4|15305.9|15307.7|15306.2|15308.7|15306.9|15307.7|15305.9|18
1651646520000|2022-05-04 06:42:00|15306.7|15305.2|15306.7|15305.2|15307|15305.2|15305.7|15304.2|115
1651646530000|2022-05-04 06:42:10|15305.7|15304.2|15305.7|15304.2|15306.7|15304.2|15305.7|15303.9|134
1651646540000|2022-05-04 06:42:20|15305|15303.5|15302.7|15301.2|15305|15303.5|15302.7|15301.2|76
1651646550000|2022-05-04 06:42:30|15303.7|15302.2|15304.7|15302.2|15304.7|15302.2|15303.7|15301.9|43
1651646560000|2022-05-04 06:42:40|15303.7|15301.2|15303.7|15302.2|15303.7|15302.2|15302.7|15301.2|14
1651646570000|2022-05-04 06:42:50|15304.7|15303.2|15304.7|15303.2|15304.7|15303.2|15304.7|15303.2|23
1651646580000|2022-05-04 06:43:00|15305.1|15303.6|15306|15304.5|15307|15305.2|15305.1|15303.6|58
1651646590000|2022-05-04 06:43:10|15305.7|15304.2|15306.7|15305.2|15306.7|15305.2|15305.7|15304.2|17
1651646600000|2022-05-04 06:43:20|15307.7|15306.2|15310.7|15309.2|15310.7|15309.2|15307.7|15306.2|61
1651646610000|2022-05-04 06:43:30|15311|15308.5|15307.7|15306.2|15311|15309.2|15307.7|15306.2|199
1651646620000|2022-05-04 06:43:40|15308.7|15305.2|15307.7|15305.2|15308.7|15305.2|15306.7|15305.2|151
1651646630000|2022-05-04 06:43:50|15307.4|15305.9|15309.7|15308.2|15309.7|15308.2|15307.4|15305.9|152
1651646640000|2022-05-04 06:44:00|15308.7|15307.2|15309.7|15308.2|15310.4|15308.2|15307.7|15306.2|86
1651646650000|2022-05-04 06:44:10|15308.7|15307.2|15309.7|15308.2|15309.7|15308.2|15307.7|15306.2|76
1651646660000|2022-05-04 06:44:20|15308.7|15307.2|15307.7|15306.2|15310|15308.2|15307.7|15305.9|47
1651646670000|2022-05-04 06:44:30|15306.7|15305.2|15306.7|15305.2|15306.7|15305.2|15306.7|15305.2|30
1651646680000|2022-05-04 06:44:40|15308|15305.5|15308.7|15307.2|15308.7|15307.2|15307.7|15305.5|113
1651646690000|2022-05-04 06:44:50|15307.7|15306.2|15309.7|15308.2|15309.7|15308.2|15307.7|15306.2|92
1651646700000|2022-05-04 06:45:00|15308.7|15307.2|15309|15306.5|15309.7|15308.2|15307.7|15306.2|76
1651646710000|2022-05-04 06:45:10|15308.7|15306.2|15307.7|15306.2|15308.7|15307.2|15307.7|15306.2|66
1651646720000|2022-05-04 06:45:20|15307.4|15304.9|15307.7|15306.2|15307.7|15306.2|15307.4|15304.9|40
1651646730000|2022-05-04 06:45:30|||||||||11
1651646740000|2022-05-04 06:45:40|15308.4|15306.9|15308.7|15307.2|15309.7|15308.2|15308.4|15306.9|118
1651646760000|2022-05-04 06:46:00|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|15307.7|15306.2|7
1651646770000|2022-05-04 06:46:10|15308.7|15307.2|15308.7|15307.2|15308.7|15307.2|15307.7|15306.2|80
1651646780000|2022-05-04 06:46:20|15307.7|15306.2|15308.7|15307.2|15308.7|15307.2|15307.7|15306.2|16
1651646790000|2022-05-04 06:46:30|15307.7|15306.2|15307.7|15306.2|15308.7|15307.2|15307.7|15306.2|18
1651646800000|2022-05-04 06:46:40|||||||||9
1651646810000|2022-05-04 06:46:50|15308.7|15307.2|15307.7|15306.2|15308.7|15307.2|15307.7|15306.2|15
1651646820000|2022-05-04 06:47:00|15308.3|15306.8|15308.7|15307.2|15308.7|15307.2|15307.7|15306.2|71
1651646830000|2022-05-04 06:47:10|15309.4|15307.9|15309.7|15308.2|15309.7|15308.2|15309.4|15307.9|89
1651646840000|2022-05-04 06:47:20|15310.7|15309.2|15310.7|15309.2|15310.7|15309.2|15309.7|15309.2|57
1651646850000|2022-05-04 06:47:30|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|15309.7|15308.2|13
1651646860000|2022-05-04 06:47:40|15310|15308.5|15311|15309.5|15311|15309.5|15310|15308.5|123
1651646870000|2022-05-04 06:47:50|15310.3|15308.5|15311.4|15309.9|15311.4|15309.9|15310|15308.5|61
1651646880000|2022-05-04 06:48:00|15312|15310.5|15312|15310.5|15312|15310.5|15311|15309.5|49
1651646890000|2022-05-04 06:48:10|15311.7|15310.2|15311|15309.5|15312|15310.2|15310|15308.5|4
1651646900000|2022-05-04 06:48:20|15312|15310.5|15312.3|15310.8|15312.3|15310.8|15312|15309.5|3
1651646910000|2022-05-04 06:48:30|15311.3|15309.8|15311.3|15309.8|15311.3|15309.8|15311.3|15308.8|25
1651646920000|2022-05-04 06:48:40|15311.7|15310.2|15312.3|15310.8|15312.3|15310.8|15311.5|15309.5|65
1651646930000|2022-05-04 06:48:50|15312.6|15311.1|15314.3|15311.8|15314.3|15312.8|15312.3|15310.5|96
1651646940000|2022-05-04 06:49:00|15315.3|15312.8|15313.3|15311.8|15315.3|15312.8|15313.3|15311.8|32
1651646950000|2022-05-04 06:49:10|||||||||4
1651646960000|2022-05-04 06:49:20|||||||||66
1651646970000|2022-05-04 06:49:30|15312.6|15311.1|15312.3|15310.8|15313.3|15311.8|15312.3|15310.5|27
1651646980000|2022-05-04 06:49:40|15312.7|15311.2|15316.6|15315.1|15316.6|15315.1|15312.7|15311.2|66
1651646990000|2022-05-04 06:49:50|15317|15315.5|15317|15315.5|15317.3|15315.8|15317|15315.5|17
1651647000000|2022-05-04 06:50:00|15315.3|15313.8|15314|15312.5|15316|15314.5|15313.3|15311.8|39
1651647010000|2022-05-04 06:50:10|15315|15313.5|15314.6|15313.1|15315|15313.5|15313.6|15312.1|8
1651647020000|2022-05-04 06:50:20|15315|15313.5|15315.6|15313.1|15316|15314.1|15315|15313.1|64
1651647030000|2022-05-04 06:50:30|15314.6|15314.1|15315.6|15314.1|15315.6|15314.1|15314.6|15314.1|7
1651647040000|2022-05-04 06:50:40|15314.6|15313.1|15314.6|15313.1|15315.6|15314.1|15314.6|15313.1|20
1651647060000|2022-05-04 06:51:00|15315.6|15314.1|15315.6|15314.1|15316.6|15315.1|15314.6|15313.1|114
1651647070000|2022-05-04 06:51:10|15315.3|15313.1|15313.6|15312.1|15315.6|15314.1|15312.6|15311.1|444
1651647080000|2022-05-04 06:51:20|15312.6|15311.1|15312.6|15311.1|15313.6|15312.1|15311.6|15310.1|132
1651647090000|2022-05-04 06:51:30|15311.6|15310.1|15313.6|15312.1|15313.6|15312.1|15311.6|15310.1|59
1651647100000|2022-05-04 06:51:40|15314.6|15313.1|15314.6|15312.1|15314.6|15313.1|15314.3|15312.1|11
1651647110000|2022-05-04 06:51:50|15314.3|15312.8|15313.6|15312.1|15314.6|15313.1|15313.6|15312.1|4
1651647120000|2022-05-04 06:52:00|15314.6|15313.1|15313.6|15312.1|15314.6|15313.1|15313.6|15312.1|30
1651647130000|2022-05-04 06:52:10|15312.6|15311.1|15312.6|15311.1|15312.6|15311.1|15311.6|15310.1|52
1651647140000|2022-05-04 06:52:20|15313.6|15312.1|15313.6|15312.1|15314.6|15312.1|15312.6|15311.1|185
1651647150000|2022-05-04 06:52:30|15312.6|15311.1|15312.6|15311.1|15313.6|15312.1|15312.3|15310.1|132
1651647160000|2022-05-04 06:52:40|15313.6|15312.1|15313.6|15312.1|15313.6|15312.1|15313.6|15312.1|29
1651647170000|2022-05-04 06:52:50|||||||||7
1651647180000|2022-05-04 06:53:00|15314.6|15313.1|15314.6|15313.1|15314.6|15313.1|15314.6|15313.1|35
1651647190000|2022-05-04 06:53:10|15313.6|15312.1|15313.6|15312.1|15313.6|15312.1|15312.6|15311.1|42
1651647200000|2022-05-04 06:53:20|15314.3|15312.8|15314.6|15313.1|15315.6|15314.1|15313.6|15312.1|72
1651647210000|2022-05-04 06:53:30|15314.3|15312.8|15314.6|15313.1|15314.6|15313.1|15313.6|15312.1|25
1651647220000|2022-05-04 06:53:40|15313.6|15312.1|15314.6|15313.1|15314.6|15313.1|15313.6|15312.1|57
1651647230000|2022-05-04 06:53:50|15313.6|15312.1|15313.6|15312.1|15313.6|15312.1|15313.6|15312.1|35
1651647240000|2022-05-04 06:54:00|15313|15311.1|15313.6|15312.1|15313.6|15312.1|15313|15311.1|58
1651647250000|2022-05-04 06:54:10|15314|15312.5|15315.6|15314.1|15315.6|15314.1|15314|15312.5|46
1651647260000|2022-05-04 06:54:20|15314.6|15313.1|15314.6|15313.1|15314.6|15313.1|15314.6|15313.1|21
1651647270000|2022-05-04 06:54:30|15315.6|15314.1|15317.6|15315.1|15317.6|15316.1|15315.6|15314.1|122
1651647280000|2022-05-04 06:54:40|15316.6|15314.1|15315.6|15314.1|15316.6|15315.1|15315.6|15314.1|51
1651647290000|2022-05-04 06:54:50|15316.6|15315.1|15316.6|15314.1|15316.6|15315.1|15315.6|15313.8|133
1651647300000|2022-05-04 06:55:00|15316|15314.5|15316.7|15315.2|15316.7|15315.2|15315.6|15314.1|347
1651647310000|2022-05-04 06:55:10|15316|15314.5|15316.7|15314.2|15316.7|15315.2|15315.7|15314.2|73
1651647320000|2022-05-04 06:55:20|15316.3|15314.8|15316.7|15315.2|15316.7|15315.2|15316.3|15314.2|7
1651647330000|2022-05-04 06:55:30|15318.7|15316.2|15317.7|15316.2|15318.7|15316.2|15317.7|15316.2|124
1651647340000|2022-05-04 06:55:40|15318.7||15318.7||15318.7||15318.7||3
1651647350000|2022-05-04 06:55:50|15318|15316.5|15318.7|15317.2|15318.7|15317.2|15317.7|15316.2|16
1651647360000|2022-05-04 06:56:00|15319.7|15318.2|15316.7|15315.2|15319.7|15318.2|15316.7|15315.2|103
1651647370000|2022-05-04 06:56:10|15317.7|15315.8|15318.7|15317.2|15318.7|15317.2|15317.3|15315.8|37
1651647380000|2022-05-04 06:56:20|15319.7|15318.2|15319.7|15318.2|15319.7|15318.2|15319.7|15318.2|8
1651647390000|2022-05-04 06:56:30|15318.7|15317.2|15318.7|15317.2|15318.7|15317.2|15317.7|15316.2|39
1651647400000|2022-05-04 06:56:40|15319.7|15318.2|15319.7|15318.2|15320.7|15319.2|15319.7|15318.2|92
1651647410000|2022-05-04 06:56:50|||||||||9
1651647420000|2022-05-04 06:57:00|15319.3|15317.8|15319.7|15318.2|15321.7|15319.7|15319.3|15317.8|261
1651647430000|2022-05-04 06:57:10|15320.3|15317.8|15321.7|15320.2|15321.7|15320.2|15319.7|15317.8|61
1651647440000|2022-05-04 06:57:20|15322.7|15321.2|15324|15322.5|15324|15322.5|15322.7|15320.2|96
1651647450000|2022-05-04 06:57:30|15325|15322.8|15324|15322.5|15325|15322.8|15324|15322.5|72
1651647460000|2022-05-04 06:57:40|15322.7|15321.2|15324|15322.5|15324.3|15322.5|15322.7|15321.2|91
1651647470000|2022-05-04 06:57:50|||||||||10
1651647480000|2022-05-04 06:58:00|15322.7|15321.5|15319.7|15318.2|15322.7|15321.5|15319.7|15318.2|50
1651647490000|2022-05-04 06:58:10|15318.7|15317.2|15314.7|15313.2|15319.3|15317.8|15314.7|15313.2|130
1651647500000|2022-05-04 06:58:20|15315|15313.5|15316.7|15315.2|15317.7|15316.2|15315|15313.5|64
1651647510000|2022-05-04 06:58:30|15315.7|15314.2|15313.7|15312.2|15315.7|15314.2|15313.7|15312.2|35
1651647520000|2022-05-04 06:58:40|||||||||11
1651647530000|2022-05-04 06:58:50|15314.3|15311.8|15313.7|15312.2|15314.7|15312.2|15313.7|15311.8|16
1651647540000|2022-05-04 06:59:00|15312.7|15311.2|15314.7|15313.2|15315.7|15314.2|15312.7|15310.8|120
1651647550000|2022-05-04 06:59:10|15313.7|15312.2|15314.7|15313.2|15314.7|15313.2|15313.7|15312.2|148
1651647560000|2022-05-04 06:59:20|15313.7|15312.2|15313.7|15311.2|15314|15312.2|15312.7|15310.8|41
1651647570000|2022-05-04 06:59:30||15312.2||15312.2||15312.2||15312.2|47
1651647580000|2022-05-04 06:59:40|15314.3|15311.8|15313.7|15312.2|15314.7|15313.2|15313.7|15311.8|15
1651647590000|2022-05-04 06:59:50|15313.3|15311.8|15315.7|15314.2|15315.7|15314.2|15312.7|15311.2|468
1651647600000|2022-05-04 07:00:00|15316.7|15315.2|15316.7|15314.2|15317.7|15316.2|15313.7|15312.2|435
1651647610000|2022-05-04 07:00:10|15315.7|15312.2|15308|15306.5|15315.7|15312.2|15308|15306.5|108
1651647620000|2022-05-04 07:00:20|15308.4|15306.9|15309.3|15307.8|15311|15309.2|15308|15306.5|110
1651647630000|2022-05-04 07:00:30|15310.3|15308.8|15308|15306.5|15311.3|15309.8|15308|15306.5|150
1651647640000|2022-05-04 07:00:40|15308.7|15306.2|15310.3|15308.8|15310.3|15308.8|15308|15306.2|163
1651647650000|2022-05-04 07:00:50|15311.3|15309.8|15309.3|15307.8|15311.3|15309.8|15308|15306.5|135
1651647660000|2022-05-04 07:01:00|15309.7|15307.2|15308|15306.5|15309.7|15307.8|15308|15306.5|67
1651647670000|2022-05-04 07:01:10|15309|15307.5|15308|15306.5|15309.3|15307.8|15307|15305.5|106
1651647680000|2022-05-04 07:01:20|15308.3|15306.8|15308|15306.5|15309.3|15307.8|15307|15305.5|135
1651647690000|2022-05-04 07:01:30|15309|15306.8|15308|15306.5|15309|15306.8|15307|15305.5|45
1651647700000|2022-05-04 07:01:40|15308.3|15305.8|15307|15305.5|15308.3|15306.5|15306|15303.8|239
1651647710000|2022-05-04 07:01:50|||||||||25
1651647720000|2022-05-04 07:02:00|15308|15306.5|15310.3|15308.8|15310.3|15308.8|15308|15306.5|124
1651647730000|2022-05-04 07:02:10|15311.3|15309.8|15310.3|15308.8|15311.3|15309.8|15310.3|15308.8|19
1651647740000|2022-05-04 07:02:20|15309.3|15307.8|15306|15304.5|15309.3|15307.8|15306|15304.2|68
1651647750000|2022-05-04 07:02:30|15307|15305.5|15306|15304.5|15307|15305.5|15306|15304.5|77
1651647760000|2022-05-04 07:02:40|15305|15303.5|15306|15304.5|15306|15304.5|15305|15303.5|45
1651647770000|2022-05-04 07:02:50|15305|15303.5|15301|15299.5|15305|15303.5|15301|15299.5|161
1651647780000|2022-05-04 07:03:00|15302|15300.5|15301|15299.5|15303|15301.5|15301|15299.5|129
1651647790000|2022-05-04 07:03:10|15302|15299.8|15302|15300.5|15302|15300.5|15301|15298.8|90
1651647800000|2022-05-04 07:03:20|15301.7|15299.5|15301|15299.5|15302|15300.5|15301|15299.5|52
1651647810000|2022-05-04 07:03:30|15302|15300.5|15301|15299.5|15302|15300.5|15301|15299.5|124
1651647820000|2022-05-04 07:03:40|15300|15298.5|15302|15300.5|15302|15300.5|15299.7|15297.5|192
1651647830000|2022-05-04 07:03:50|15301.7|15300.2|15302|15300.5|15303|15301.5|15301|15299.5|129
1651647840000|2022-05-04 07:04:00|15302.3|15300.8|15302|15300.5|15303|15301.5|15302|15300.5|125
1651647850000|2022-05-04 07:04:10|15301|15299.5|15300.4|15298.9|15301|15299.5|15300|15297.5|118
1651647860000|2022-05-04 07:04:20|15301|15299.5|15303|15301.5|15303|15301.5|15301|15299.5|69
1651647870000|2022-05-04 07:04:30|15302|15300.5|15301|15298.5|15303|15300.8|15300|15298.5|111
1651647880000|2022-05-04 07:04:40|15301.3|15299.5|15300|15298.5|15301.3|15299.5|15299.7|15297.5|14
1651647890000|2022-05-04 07:04:50|15299|15297.5|15297|15295.5|15300|15298.5|15297|15295.5|24
1651647900000|2022-05-04 07:05:00|15298|15296.5|15294.7|15293.2|15298|15296.5|15294.7|15293.2|54
1651647910000|2022-05-04 07:05:10|15295.7|15294.2|15296.7|15295.2|15297|15295.2|15294.7|15294.2|49
1651647920000|2022-05-04 07:05:20|15295.7|15294.2|15295.7|15294.2|15297|15295.2|15294.7|15293.2|111
1651647930000|2022-05-04 07:05:30|15295.3|15293.8|15294.7|15293.2|15295.3|15293.8|15294.7|15293.2|27
1651647940000|2022-05-04 07:05:40|15293.7|15292.2|15293.7|15292.2|15293.7|15292.2|15293.7|15292.2|7
1651647950000|2022-05-04 07:05:50|15294.7|15293.2|15294.7|15293.2|15297|15295.5|15293.7|15291.9|177
1651647960000|2022-05-04 07:06:00|15295.7|15294.2|15297.7|15296.2|15297.7|15296.2|15295.7|15294.2|95
1651647970000|2022-05-04 07:06:10|15298|15296.5|15298|15296.5|15299|15297.5|15298|15295.5|21
1651647980000|2022-05-04 07:06:20|15299|15297.5|15299|15297.5|15299|15297.5|15299|15297.5|91
1651647990000|2022-05-04 07:06:30|15300|15297.8|15299|15297.5|15300|15297.8|15299|15297.5|81
1651648000000|2022-05-04 07:06:40|15298|15296.5|15299|15297.5|15299|15297.5|15298|15296.5|26
1651648010000|2022-05-04 07:06:50|15298.7|15297.2|15299|15297.5|15299|15297.5|15298|15296.5|57
1651648020000|2022-05-04 07:07:00|15300|15298.5|15301|15299.5|15301|15299.5|15300|15298.5|103
1651648030000|2022-05-04 07:07:10|15302|15300.5|15302|15299.5|15302|15300.5|15301|15299.2|114
1651648040000|2022-05-04 07:07:20|15301.3|15299.8|15299|15297.5|15302|15299.8|15299|15297.5|91
1651648050000|2022-05-04 07:07:30|15298|15296.5|15299|15297.5|15300|15298.5|15298|15296.5|86
1651648060000|2022-05-04 07:07:40|15299.4|15297.9|15299|15297.5|15300|15298.5|15299|15297.5|88
1651648070000|2022-05-04 07:07:50|15300|15298.5|15300|15298.5|15301|15299.5|15300|15298.5|41
1651648080000|2022-05-04 07:08:00|15299.3|15297.8|15299|15297.5|15300.3|15298.5|15299|15297.5|59
1651648090000|2022-05-04 07:08:10|15298|15296.5|15299|15297.5|15299|15297.5|15298|15296.5|196
1651648100000|2022-05-04 07:08:20|||||||||5
1651648110000|2022-05-04 07:08:30|15299.7|15297.2|15298|15296.5|15300.3|15297.8|15298|15296.5|71
1651648120000|2022-05-04 07:08:40|15298.7|15297.2|15297|15295.5|15299|15297.5|15296.7|15295.2|147
1651648130000|2022-05-04 07:08:50|15296.7|15295.2|15295.7|15294.2|15296.7|15295.2|15295.7|15294.2|17
1651648140000|2022-05-04 07:09:00|15296.7|15295.2|15298|15296.5|15298|15296.5|15296.7|15295.2|104
1651648150000|2022-05-04 07:09:10|15297|15295.5|15295.7|15294.2|15297|15295.5|15295.7|15294.2|68
1651648160000|2022-05-04 07:09:20|15294.7|15293.2|15294.7|15293.2|15294.7|15293.2|15293.7|15292.2|78
1651648170000|2022-05-04 07:09:30|15296|15293.5|15294.7|15293.2|15296|15294.2|15294.7|15293.2|35
1651648180000|2022-05-04 07:09:40|15295.4|15292.9|15293.7|15292.2|15295.7|15293.2|15293.7|15292.2|13
1651648190000|2022-05-04 07:09:50|15294.7|15293.2|15294.7|15293.2|15295|15293.2|15293.7|15292.2|111
1651648200000|2022-05-04 07:10:00|15293.7|15292.2|15293.7|15292.2|15294.7|15293.2|15293.4|15291.9|51
1651648210000|2022-05-04 07:10:10|15294.7|15293.2|15295.7|15294.2|15295.7|15294.2|15294.7|15293.2|144
1651648220000|2022-05-04 07:10:20|15296.7|15295.2|15295.7|15294.2|15298|15296.5|15295.7|15294.2|71
1651648230000|2022-05-04 07:10:30|15295.3|15293.8|15293.7|15292.2|15295.3|15293.8|15293.7|15292.2|42
1651648240000|2022-05-04 07:10:40|15294.1|15292.6|15293.7|15292.2|15295|15293.2|15293.7|15292.2|65
1651648250000|2022-05-04 07:10:50|15294.7|15293.2|15294.7|15293.2|15294.7|15293.2|15293.3|15291.8|96
1651648260000|2022-05-04 07:11:00|15294.4|15292.9|15293.7|15292.2|15294.7|15293.2|15293.7|15292.2|53
1651648270000|2022-05-04 07:11:10|15294.7|15292.9|15293.7|15292.2|15294.7|15293.2|15293.7|15291.9|26
1651648280000|2022-05-04 07:11:20|15294.7|15291.9|15294.7|15293.2|15294.7|15293.2|15293.7|15291.9|141
1651648290000|2022-05-04 07:11:30|15295.7|15294.2|15295.7|15294.2|15295.7|15294.2|15294.7|15293.2|44
1651648300000|2022-05-04 07:11:40|15294.7|15293.2|15293.7|15292.2|15294.7|15293.2|15293.7|15292.2|64
1651648310000|2022-05-04 07:11:50|15292.4|15290.9|15292.4|15290.9|15292.4|15290.9|15291.4|15289.9|55
1651648320000|2022-05-04 07:12:00|15292.7|15290.2|15291.4|15289.9|15292.7|15290.2|15291.4|15289.9|39
1651648330000|2022-05-04 07:12:10|15292.1|15290.6|15292.4|15290.9|15292.4|15290.9|15291.4|15289.9|100
1651648340000|2022-05-04 07:12:20|15293.1|15290.6|15292.4|15290.9|15295|15293.5|15292.4|15290.6|198
1651648350000|2022-05-04 07:12:30|15293.7|15292.2|15291.4|15289.9|15294|15292.2|15291.4|15289.9|59
1651648360000|2022-05-04 07:12:40|15292.4|15290.9|15291.4|15289.9|15292.4|15290.9|15291.4|15289.9|91
1651648370000|2022-05-04 07:12:50|15292.4|15290.2|15291.4|15289.9|15292.4|15290.9|15291.4|15289.9|47
1651648380000|2022-05-04 07:13:00|15292.4|15290.9|15293.7|15292.2|15293.7|15292.2|15292.4|15290.2|27
1651648390000|2022-05-04 07:13:10|15293.4|15290.9|15291.4|15289.9|15293.7|15292.2|15291.4|15288.9|101
1651648400000|2022-05-04 07:13:20|15291.7|15289.2|15291.4|15289.9|15293.7|15292.2|15291.4|15288.9|367
1651648410000|2022-05-04 07:13:30|15290.4|15288.9|15291.4|15289.9|15292.4|15290.9|15290.4|15288.6|79
1651648420000|2022-05-04 07:13:40|15292.4|15290.9|15291.4|15289.9|15292.4|15290.9|15291.4|15289.9|52
1651648430000|2022-05-04 07:13:50|15292.4|15290.6|15293.7|15292.2|15293.7|15292.2|15292.1|15290.6|39
1651648440000|2022-05-04 07:14:00|15294|15292.5|15296.7|15294.2|15297|15295.5|15294|15292.5|56
1651648450000|2022-05-04 07:14:10|15297|15294.5|15297|15294.5|15297|15295.5|15296|15294.5|86
1651648460000|2022-05-04 07:14:20|15296.7|15295.2|15297|15295.5|15297|15295.5|15296.7|15295.2|16
1651648470000|2022-05-04 07:14:30|15298|15296.5|15299|15297.5|15299|15297.5|15298|15296.5|75
1651648480000|2022-05-04 07:14:40|15300|15298.5|15299|15297.5|15301|15299.5|15299|15297.5|49
1651648490000|2022-05-04 07:14:50|15300|15298.5|15300|15298.5|15300|15298.5|15300|15298.5|11
1651648500000|2022-05-04 07:15:00|15299.4|15297.9|15297|15295.5|15300|15298.5|15295|15293.5|289
1651648510000|2022-05-04 07:15:10|15296.4|15294.9|15297.7|15295.2|15298.3|15296.5|15296|15294.5|79
1651648520000|2022-05-04 07:15:20|15299|15296.2|15298|15296.5|15301.3|15299.5|15298|15296.2|120
1651648530000|2022-05-04 07:15:30|15299|15297.5|15301|15299.5|15301|15299.5|15299|15297.5|79
1651648540000|2022-05-04 07:15:40|15302|15300.5|15303|15301.5|15303|15301.5|15302|15300.5|112
1651648550000|2022-05-04 07:15:50|15302|15300.5|15303|15300.5|15303|15301.5|15301|15299.5|102
1651648560000|2022-05-04 07:16:00|15302|15299.5|15302|15300.5|15303|15301.5|15301|15299.5|33
1651648570000|2022-05-04 07:16:10|15302.4|15300.9|15302|15300.5|15303|15301.5|15302|15300.5|65
1651648580000|2022-05-04 07:16:20|15301|15299.5|15301|15299.5|15301|15299.5|15301|15299.5|18
1651648590000|2022-05-04 07:16:30|15300|15298.5|15302|15300.5|15302|15300.5|15300|15298.2|44
1651648600000|2022-05-04 07:16:40|15301|15299.5|15301|15299.5|15301|15299.5|15300|15298.5|53
1651648610000|2022-05-04 07:16:50|15300.7|15299.2|15298|15296.5|15300.7|15299.2|15298|15296.5|31
1651648620000|2022-05-04 07:17:00|15299|15297.5|15300|15298.5|15300|15298.5|15299|15297.5|18
1651648630000|2022-05-04 07:17:10|15299|15297.5|15297|15295.5|15299|15297.5|15297|15295.5|70
1651648640000|2022-05-04 07:17:20|15298|15296.5|15298|15296.5|15298|15296.5|15297|15295.5|43
1651648650000|2022-05-04 07:17:30|15297|15295.5|15295|15293.5|15297|15295.5|15295|15293.2|105
1651648660000|2022-05-04 07:17:40|15296|15294.5|15296|15294.5|15297|15295.5|15295|15293.5|160
1651648670000|2022-05-04 07:17:50|15295.3|15293.8|15296|15294.5|15296|15294.5|15295.3|15293.8|75
1651648680000|2022-05-04 07:18:00|15295.7|15294.2|15298|15296.5|15300|15298.5|15295.7|15294.2|277
1651648690000|2022-05-04 07:18:10|15299|15297.5|15299|15297.5|15300|15298.5|15299|15297.5|37
1651648700000|2022-05-04 07:18:20|15300|15298.5|15300|15298.5|15300|15298.5|15300|15298.5|11
1651648710000|2022-05-04 07:18:30|15299|15297.5|15300|15298.5|15300|15298.5|15299|15297.5|47
1651648720000|2022-05-04 07:18:40|15299.3|15297.5|15299|15297.5|15300|15298.5|15298|15296.5|45
1651648730000|2022-05-04 07:18:50|15300|15298.5|15300|15298.5|15300.3|15298.5|15298|15296.5|57
1651648740000|2022-05-04 07:19:00|15300.4|15298.9|15298|15296.5|15301|15299.5|15298|15296.5|189
1651648750000|2022-05-04 07:19:10|15298.7|15296.2|15297|15295.5|15299|15296.8|15296|15294.5|120
1651648760000|2022-05-04 07:19:20|15298|15296.5|15297.3|15295.8|15298.3|15296.8|15296.3|15294.5|64
1651648770000|2022-05-04 07:19:30|15298.3|15296.8|15300.3|15298.8|15300.3|15298.8|15298.3|15296.8|73
1651648780000|2022-05-04 07:19:40|15301.3|15299.8|15302.3|15300.8|15302.7|15300.8|15301|15298.8|205
1651648790000|2022-05-04 07:19:50|15301.3|15299.8|15303.3|15301.8|15304.3|15302.8|15301.3|15299.8|142
1651648800000|2022-05-04 07:20:00|15302.3|15300.8|15301.3|15299.8|15302.3|15301.8|15300.3|15298.8|41
1651648810000|2022-05-04 07:20:10|15300.3|15298.8|15303.3|15301.8|15303.3|15301.8|15300.3|15298.8|87
1651648820000|2022-05-04 07:20:20|15302.3|15300.8|15302.3|15300.8|15302.3|15301.8|15302.3|15300.8|33
1651648830000|2022-05-04 07:20:30|15303.3|15301.8|15305.3|15303.8|15305.3|15303.8|15303.3|15301.8|20
1651648840000|2022-05-04 07:20:40|15304.3|15302.8|15305.3|15303.8|15306.3|15304.8|15304.3|15302.8|88
1651648850000|2022-05-04 07:20:50|15304.3|15302.8|15305.3|15303.8|15305.3|15303.8|15304.3|15302.5|49
1651648860000|2022-05-04 07:21:00|15304.3|15302.8|15306.3|15304.8|15307.7|15305.8|15304.3|15302.8|241
1651648870000|2022-05-04 07:21:10|15307.3|15305.8|15309.3|15307.8|15309.3|15307.8|15307.3|15305.5|172
1651648880000|2022-05-04 07:21:20|15310.3|15308.8|15309.3|15307.8|15310.3|15308.8|15308.3|15306.8|464
1651648890000|2022-05-04 07:21:30|15310|15308.5|15310.3|15308.8|15310.3|15308.8|15309.3|15307.8|120
1651648900000|2022-05-04 07:21:40|15311.3|15309.8|15311.3|15309.8|15311.3|15309.8|15310.3|15308.5|67
1651648910000|2022-05-04 07:21:50|15310.7|15309.2|15309.3|15307.8|15311.3|15309.8|15308.3|15306.8|111
1651648920000|2022-05-04 07:22:00|15310.3|15308.8|15311.3|15309.8|15311.3|15309.8|15309.3|15307.8|124
1651648930000|2022-05-04 07:22:10|15312.3|15310.8|15312.3|15310.8|15312.3|15310.8|15311.3|15309.8|32
1651648940000|2022-05-04 07:22:20|15313.3|15311.8|15311.3|15309.8|15313.7|15311.8|15311.3|15309.8|98
1651648950000|2022-05-04 07:22:30|15312.3|15310.8|15313.3|15310.8|15313.7|15311.8|15312.3|15310.2|48
1651648960000|2022-05-04 07:22:40|15312.3|15311.8|15313.3|15310.8|15313.3|15311.8|15312.3|15310.8|47
1651648970000|2022-05-04 07:22:50|15313|15310.5|15313.3|15311.8|15313.3|15311.8|15312.3|15310.5|38
1651648980000|2022-05-04 07:23:00|15312.3|15310.8|15316|15314.5|15317|15314.5|15312.3|15310.8|224
1651648990000|2022-05-04 07:23:10|15317|15315.5|15317|15315.5|15318.7|15317.2|15316|15315.2|154
1651649000000|2022-05-04 07:23:20|15316.6|15315.1|15317.7|15316.2|15318|15316.5|15316.6|15315.1|169
1651649010000|2022-05-04 07:23:30|15318.7|15317.2|15318|15316.5|15319.3|15317.5|15318|15316.2|78
1651649020000|2022-05-04 07:23:40|15319|15317.5|15318|15316.5|15320|15318.5|15318|15316.5|196
1651649030000|2022-05-04 07:23:50|15317.3|15315.5|15317|15315.5|15318|15316.5|15316|15314.5|84
1651649040000|2022-05-04 07:24:00|15316|15314.5|15319.3|15317.8|15320.3|15318.8|15316|15314.2|551
1651649050000|2022-05-04 07:24:10|15318.3|15316.8|15317.3|15315.8|15318.3|15316.8|15317.3|15315.8|58
1651649060000|2022-05-04 07:24:20|15317|15314.8|15314.3|15312.8|15317.3|15315.8|15314.3|15312.8|59
1651649070000|2022-05-04 07:24:30|15315.3|15313.8|15316.3|15314.8|15317.7|15315.8|15315.3|15313.8|162
1651649080000|2022-05-04 07:24:40|15316.4|15314.9|15316.4|15314.9|15317.4|15315.9|15316.4|15314.9|24
1651649090000|2022-05-04 07:24:50|15316.7|15315.2|15316.4|15314.9|15317.4|15315.9|15316|15313.9|103
1651649100000|2022-05-04 07:25:00|15315.4|15313.9|15315.4|15313.9|15316.4|15314.9|15314.4|15312.9|115
1651649110000|2022-05-04 07:25:10|15316.4|15314.9|15317.4|15315.9|15317.4|15315.9|15315.4|15313.9|103
1651649120000|2022-05-04 07:25:20|15316.4|15314.9|15316.4|15314.9|15317.4|15315.9|15316.4|15314.9|106
1651649130000|2022-05-04 07:25:30|15316.7|15315.2|15318.4|15316.9|15318.4|15316.9|15316.7|15315.2|182
1651649140000|2022-05-04 07:25:40|15319.7|15318.2|15319.4|15317.9|15320.4|15318.9|15318.4|15316.9|122
1651649150000|2022-05-04 07:25:50|15318.4|15316.9|15321.7|15319.2|15321.7|15319.9|15318.4|15316.9|180
1651649160000|2022-05-04 07:26:00|15321.4|15318.9|15318.4|15316.9|15321.4|15318.9|15318.4|15316.9|97
1651649170000|2022-05-04 07:26:10|15319.4|15317.2|15318.4|15316.9|15319.4|15317.9|15318.4|15316.9|35
1651649180000|2022-05-04 07:26:20|15319.4|15317.9|15320.4|15318.9|15321.4|15319.9|15319.4|15317.9|49
1651649190000|2022-05-04 07:26:30|15319.4|15317.9|15320.4|15318.9|15320.4|15318.9|15319.4|15317.9|227
1651649200000|2022-05-04 07:26:40|15319.4|15317.9|15319.4|15317.9|15320.4|15318.2|15318.4|15316.9|84
1651649210000|2022-05-04 07:26:50|15318.4|15316.9|15317.4|15315.9|15318.4|15316.9|15317.4|15315.9|10
1651649220000|2022-05-04 07:27:00|15316.4|15314.9|15316.4|15314.9|15318.4|15316.9|15316.4|15314.9|51
1651649230000|2022-05-04 07:27:10|15317|15315.5|15319.4|15317.9|15319.4|15317.9|15317|15315.5|143
1651649240000|2022-05-04 07:27:20|15318.7|15317.2|15316.4|15314.9|15318.7|15317.2|15316.4|15314.9|41
1651649250000|2022-05-04 07:27:30|15315.4|15313.9|15317.4|15315.9|15317.4|15315.9|15314.4|15312.9|188
1651649260000|2022-05-04 07:27:40|15316.4|15314.9|15320.4|15318.9|15321.4|15319.9|15316.4|15314.9|260
1651649270000|2022-05-04 07:27:50|15319.4|15317.9|15320.4|15318.9|15320.4|15318.9|15319.4|15317.9|7
1651649280000|2022-05-04 07:28:00|15319.4|15317.9|15320.4|15318.9|15320.4|15318.9|15319.4|15317.9|34
1651649290000|2022-05-04 07:28:10|15320.7|15319.2|15319.4|15317.9|15321.4|15319.9|15319.4|15317.9|160
1651649300000|2022-05-04 07:28:20|15320.4|15318.9|15320.4|15318.9|15320.4|15318.9|15320.4|15318.9|50
1651649310000|2022-05-04 07:28:30|15321.4|15319.9|15321.4|15319.9|15321.4|15319.9|15320.4|15318.9|78
1651649320000|2022-05-04 07:28:40|15322.4|15320.9|15324|15322.5|15324|15322.5|15322.4|15320.9|20
1651649330000|2022-05-04 07:28:50|15324.6|15323.1|15325.3|15323.8|15325.7|15324.2|15324.6|15322.8|147
1651649340000|2022-05-04 07:29:00|15325|15323.5|15324|15322.5|15326.3|15324.8|15322.7|15321.2|304
1651649350000|2022-05-04 07:29:10|15324.4|15322.9|15322.7|15321.2|15324.4|15322.9|15322.7|15321.2|97
1651649360000|2022-05-04 07:29:20|15323.9|15322.4|15319.7|15318.2|15324|15322.5|15319.7|15318.2|149
1651649370000|2022-05-04 07:29:30|15318.7|15317.2|15319.7|15318.2|15319.7|15318.2|15317.7|15316.2|107
1651649380000|2022-05-04 07:29:40|||||||||5
1651649390000|2022-05-04 07:29:50|15320.3|15318.8|15321.7|15320.2|15322.7|15321.2|15320.3|15318.8|182
1651649400000|2022-05-04 07:30:00|15322|15320.5|15324|15322.5|15324|15322.5|15322|15320.5|108
1651649410000|2022-05-04 07:30:10|15322.7|15321.2|15324|15322.5|15324|15322.5|15322.7|15321.2|38
1651649420000|2022-05-04 07:30:20|15325.3|15323.8|15327.3|15325.8|15327.3|15325.8|15324|15322.5|75
1651649430000|2022-05-04 07:30:30|15326.3|15324.8|15327.3|15325.8|15327.3|15325.8|15326.3|15324.8|70
1651649440000|2022-05-04 07:30:40|15326.6|15324.8|15326.3|15324.8|15326.6|15325.1|15326.3|15324.8|22
1651649450000|2022-05-04 07:30:50|15325.3|15323.8|15326.3|15324.8|15327.3|15325.8|15325.3|15323.8|51
1651649460000|2022-05-04 07:31:00|15325.3|15323.8|15322.7|15321.2|15325.3|15323.8|15322.7|15321.2|60
1651649470000|2022-05-04 07:31:10|15321.7|15320.2|15320.7|15319.2|15321.7|15320.2|15320.7|15319.2|92
1651649480000|2022-05-04 07:31:20|15321.3|15319.8|15319.7|15318.2|15322.7|15321.2|15319.7|15318.2|247
1651649490000|2022-05-04 07:31:30|15318.7|15317.2|15321.7|15320.2|15321.7|15320.2|15318.7|15317.2|51
1651649500000|2022-05-04 07:31:40|15320.7|15319.2|15321.7|15320.2|15321.7|15320.2|15320.7|15319.2|190
1651649510000|2022-05-04 07:31:50|15320.7|15319.2|15320.7|15319.2|15320.7|15319.2|15319.7|15318.2|54
1651649520000|2022-05-04 07:32:00|15321.7|15320.2|15319.7|15318.2|15321.7|15320.2|15319.7|15318.2|76
1651649530000|2022-05-04 07:32:10|15318.7|15317.2|15320.7|15319.2|15320.7|15319.2|15317.7|15316.2|75
1651649540000|2022-05-04 07:32:20|15320.4|15318.9|15319.7|15318.2|15320.4|15318.9|15318.7|15316.9|40
1651649550000|2022-05-04 07:32:30|15318.7|15317.2|15317.7|15316.2|15318.7|15318.2|15317.7|15316.2|45
1651649560000|2022-05-04 07:32:40|15318.7|15316|15319.7|15318.2|15319.7|15318.2|15317.7|15316|78
1651649570000|2022-05-04 07:32:50|15318.7|15317.2|15315.7|15314.2|15318.7|15317.2|15314.7|15313.2|139
1651649580000|2022-05-04 07:33:00|15314.7|15313.2|15313.7|15311.2|15314.7|15313.2|15312.7|15311.2|207
1651649590000|2022-05-04 07:33:10|15313|15311.5|15312.7|15311.2|15313.7|15311.9|15312.7|15310.9|15
1651649600000|2022-05-04 07:33:20|15313.7|15311.5|15313.7|15312.2|15313.7|15312.2|15312.7|15311.2|52
1651649610000|2022-05-04 07:33:30|15314.7|15313.2|15313.7|15312.2|15314.7|15313.2|15313.7|15312.2|19
1651649620000|2022-05-04 07:33:40|15312.7|15311.2|15313.7|15312.2|15313.7|15312.2|15312.7|15311.2|92
1651649630000|2022-05-04 07:33:50|15312.7|15311.2|15314.7|15313.2|15314.7|15313.2|15312.4|15309.9|258
1651649640000|2022-05-04 07:34:00|15315.7|15314.2|15315.7|15314.2|15315.7|15314.2|15315.7|15314.2|60
1651649650000|2022-05-04 07:34:10|15314.7|15313.2|15314.7|15313.2|15314.7|15313.2|15313.7|15311.9|37
1651649660000|2022-05-04 07:34:20|15315.7|15313.9|15319|15316.5|15319|15317.2|15315.4|15313.9|159
1651649670000|2022-05-04 07:34:30|15318.7|15316.2|15317.7|15316.2|15318.7|15316.2|15316.7|15315.2|31
1651649680000|2022-05-04 07:34:40|15316.7|15315.2|15316.7|15315.2|15317.7|15316.2|15316.7|15315.2|37
1651649690000|2022-05-04 07:34:50|15317.7|15316.2|15318.7|15317.2|15319.7|15318.2|15317.4|15315.2|67
1651649700000|2022-05-04 07:35:00|||||||||2
1651649710000|2022-05-04 07:35:10|15317.7|15316.2|15318.7|15317.2|15318.7|15317.2|15317.7|15316.2|148
1651649720000|2022-05-04 07:35:20|15318|15316.5|15318.7|15317.2|15318.7|15317.2|15317.7|15316.2|34
1651649730000|2022-05-04 07:35:30|15319.7|15318.2|15319.7|15318.2|15319.7|15318.2|15319.7|15318.2|11
1651649740000|2022-05-04 07:35:40|15318.7|15317.2|15317.7|15316.2|15318.7|15317.2|15317.7|15316.2|129
1651649750000|2022-05-04 07:35:50|15318.7|15317.2|15318.7|15317.2|15318.7|15317.2|15318.7|15317.2|1
1651649760000|2022-05-04 07:36:00|15319|15317.5|15317.7|15316.2|15319|15317.5|15317.7|15316.2|103
1651649770000|2022-05-04 07:36:10|15317|15315.5|15322.7|15321.2|15322.7|15321.2|15317|15314.9|61
1651649780000|2022-05-04 07:36:20|15321.7|15320.2|15324|15322.5|15325.3|15323.8|15321.7|15320.2|537
1651649790000|2022-05-04 07:36:30|15325.3|15323.8|15324|15322.5|15327.3|15325.8|15324|15322.5|222
1651649800000|2022-05-04 07:36:40|15323.6|15322.1|15321.7|15320.2|15324|15322.5|15321.7|15320.2|109
1651649810000|2022-05-04 07:36:50|15322.7|15321.2|15324|15322.5|15325.3|15323.8|15322.7|15321.2|42
1651649820000|2022-05-04 07:37:00|15323.7|15322.2|15322.7|15321.2|15324|15322.5|15322.7|15321.2|31
1651649830000|2022-05-04 07:37:10|15321.7|15320.2|15322.7|15321.2|15323.7|15322.2|15321.7|15320.2|70
1651649840000|2022-05-04 07:37:20|15324|15322.5|15323.7|15321.2|15325|15323.5|15322.7|15321.2|53
1651649850000|2022-05-04 07:37:30|15322.7|15321.9|15324|15322.5|15324.3|15322.5|15322.7|15321.2|73
1651649860000|2022-05-04 07:37:40|15325|15323.5|15325|15323.5|15325|15323.5|15325|15323.5|23
1651649870000|2022-05-04 07:37:50|15324|15322.5|15322.7|15321.2|15324|15322.5|15322.7|15321.2|16
1651649880000|2022-05-04 07:38:00|15322.3|15320.8|15319.7|15318.2|15322.3|15320.8|15319.7|15317.9|144
1651649890000|2022-05-04 07:38:10|15319.3|15317.8|15317.7|15316.2|15319.3|15317.8|15317.7|15316.2|95
1651649900000|2022-05-04 07:38:20|15318.7|15316.5|15318|15316.5|15318.7|15316.5|15317|15315.5|51
1651649910000|2022-05-04 07:38:30|15317.4|15315.9|15317.7|15315.2|15318.7|15317.2|15316.7|15315.2|110
1651649920000|2022-05-04 07:38:40|15316.7|15314.2|15316.7|15315.2|15316.7|15315.2|15315.7|15313.9|29
1651649930000|2022-05-04 07:38:50|15315.7|15314.2|15315.7|15314.2|15315.7|15314.2|15315.7|15314.2|27
1651649940000|2022-05-04 07:39:00|15316.7|15315.2|15314.7|15313.2|15316.7|15315.2|15314.7|15313.2|57
1651649950000|2022-05-04 07:39:10|15314.3|15312.8|15313|15311.5|15314.3|15312.8|15312.7|15311.2|121
1651649960000|2022-05-04 07:39:20|15314|15312.5|15313|15311.5|15314.7|15312.5|15313|15311.5|42
1651649970000|2022-05-04 07:39:30|15313.3|15311.8|15312.7|15311.2|15314|15312.5|15312.4|15310.9|69
1651649980000|2022-05-04 07:39:40|15311.7|15310.2|15312|15310.5|15312|15310.5|15311.4|15309.9|228
1651649990000|2022-05-04 07:39:50|15313|15311.5|15311.4|15309.9|15313|15311.5|15311.4|15309.9|252
1651650000000|2022-05-04 07:40:00|15310.4|15308.9|15311.4|15309.9|15311.4|15309.9|15310.4|15308.9|139
1651650010000|2022-05-04 07:40:10|15311.7|15310.2|15311.4|15309.9|15312.4|15310.9|15311.4|15309.9|44
1651650020000|2022-05-04 07:40:20|15312.4|15310.9|15312.4|15310.9|15312.4|15310.9|15312.4|15310.9|2
1651650030000|2022-05-04 07:40:30|15311.7|15310.2|15312.4|15310.9|15312.4|15310.9|15311.7|15310.2|46
1651650040000|2022-05-04 07:40:40|15313.4|15311.9|15311.4|15309.9|15313.4|15311.9|15311.4|15309.9|113
1651650050000|2022-05-04 07:40:50|15310.4|15308.9|15310.4|15308.9|15310.4|15308.9|15310.4|15308.9|40
1651650060000|2022-05-04 07:41:00|15311.4|15309.9|15309.7|15308.2|15311.4|15309.9|15309.4|15307.5|111
1651650070000|2022-05-04 07:41:10|15310.4|15308.9|15310.4|15308.9|15310.4|15308.9|15308.4|15306.9|52
1651650080000|2022-05-04 07:41:20|15309.4|15307.9|15309.4|15307.9|15309.4|15307.9|15309.4|15307.9|132
1651650090000|2022-05-04 07:41:30|15309|15307.5|15312.4|15309.9|15312.4|15310.9|15308.4|15306.9|76
1651650100000|2022-05-04 07:41:40|15311.7|15310.2|15309.4|15307.9|15311.7|15310.2|15309.4|15307.9|7
1651650110000|2022-05-04 07:41:50|15310.4|15308.9|15311.4|15309.9|15311.4|15309.9|15309.4|15307.9|27
1651650120000|2022-05-04 07:42:00|15311.7|15309.2|15310.4|15308.9|15311.7|15309.2|15309.4|15307.9|20
1651650130000|2022-05-04 07:42:10|15309.4|15307.9|15308.4|15306.9|15310|15307.9|15308.4|15306.9|412
1651650140000|2022-05-04 07:42:20|15307.4|15305.9|15307.4|15305.9|15309.4|15307.9|15307.4|15304.9|42
1651650150000|2022-05-04 07:42:30|15308.4|15306.9|15308.4|15306.9|15309.4|15307.9|15307.4|15305.9|101
1651650160000|2022-05-04 07:42:40|15309.4|15307.9|15309.4|15307.9|15309.4|15307.9|15308.4|15306.9|49
1651650170000|2022-05-04 07:42:50|15307.7|15306.2|15306.4|15304.9|15308.4|15306.9|15306.4|15304.9|32
1651650180000|2022-05-04 07:43:00|15307.4|15305.9|15308.4|15306.9|15308.4|15306.9|15306.4|15304.9|205
1651650190000|2022-05-04 07:43:10|15307.4|15305.9|15307.4|15305.9|15307.4|15305.9|15307.4|15305.9|41
1651650200000|2022-05-04 07:43:20|15306.4|15304.9|15307|15305.5|15308|15306.5|15306|15304.5|37
1651650210000|2022-05-04 07:43:30|15306|15304.5|15305|15303.5|15306|15304.5|15305|15303.5|293
1651650220000|2022-05-04 07:43:40|15306|15304.5|15305|15303.5|15306.3|15304.5|15303.6|15302.1|184
1651650230000|2022-05-04 07:43:50|15304.6|15303.1|15303|15301.5|15304.6|15303.1|15303|15301.5|41
1651650240000|2022-05-04 07:44:00|15303.7|15301.2|15301.4|15299.9|15304|15301.8|15300.7|15298.9|162
1651650250000|2022-05-04 07:44:10|15302.4|15300.2|15301.4|15299.9|15302.4|15300.9|15301.4|15299.9|152
1651650260000|2022-05-04 07:44:20|15301.7|15299.2|15302.4|15300.9|15302.4|15300.9|15301.4|15299.2|143
1651650270000|2022-05-04 07:44:30|15302.7|15301.2|15302.4|15300.9|15303.4|15301.9|15301.4|15299.9|419
1651650280000|2022-05-04 07:44:40|15301.4|15299.9|15302.4|15300.9|15303.4|15301.9|15301.4|15299.9|53
1651650290000|2022-05-04 07:44:50|15303.4|15301.2|15303.4|15301.9|15303.4|15301.9|15302.4|15301.2|35
1651650300000|2022-05-04 07:45:00|15302.4|15300.9|15301.4|15299.9|15302.4|15300.9|15300.4|15298.5|135
1651650310000|2022-05-04 07:45:10|15300.4|15298.9|15302.4|15300.9|15302.4|15300.9|15300.4|15298.9|46
1651650320000|2022-05-04 07:45:20|15301.4|15299.9|15301.4|15299.9|15301.4|15299.9|15301.4|15299.9|25
1651650330000|2022-05-04 07:45:30|15300|15297.5|15298.4|15296.9|15300.4|15298.9|15297.4|15295.9|199
1651650340000|2022-05-04 07:45:40|15297.7|15295.9|15299.4|15297.9|15299.4|15297.9|15297.4|15295.9|48
1651650350000|2022-05-04 07:45:50|15298.4|15296.9|15297.4|15295.9|15298.4|15296.9|15297|15294.9|142
1651650360000|2022-05-04 07:46:00|15298.4|15296.9|15298.4|15296.9|15299.4|15297.9|15298.4|15296.9|46
1651650370000|2022-05-04 07:46:10|15297|15295.9|15297.4|15295.9|15298.4|15296.9|15297|15295.5|151
1651650380000|2022-05-04 07:46:20|15298.4|15296.9|15300.4|15298.9|15300.4|15298.9|15298.4|15296.5|294
1651650390000|2022-05-04 07:46:30|15301.4|15299.9|15297.4|15295.9|15301.7|15299.9|15297.4|15295.9|91
1651650400000|2022-05-04 07:46:40|15296.4|15294.9|15299.4|15297.9|15299.4|15297.9|15296.4|15294.9|126
1651650410000|2022-05-04 07:46:50|15299.7|15296.9|15297.4|15295.9|15300.4|15298.9|15297.4|15295.9|57
1651650420000|2022-05-04 07:47:00|15298|15296.5|15298.4|15296.9|15298.4|15296.9|15297.4|15295.9|235
1651650430000|2022-05-04 07:47:10|15297.4|15295.9|15298.4|15296.9|15298.4|15296.9|15297.4|15295.9|50
1651650440000|2022-05-04 07:47:20|15298.7|15297.2|15300.4|15298.9|15300.4|15298.9|15298.7|15297.2|141
1651650450000|2022-05-04 07:47:30|15299.4|15297.9|15298.4|15296.9|15299.4|15297.9|15298.4|15296.9|103
1651650460000|2022-05-04 07:47:40|15298.7|15297.2|15299.4|15297.9|15299.4|15297.9|15298.7|15297.2|30
1651650470000|2022-05-04 07:47:50|15298.4|15296.9|15299.4|15297.9|15299.4|15297.9|15298.4|15296.9|378
1651650480000|2022-05-04 07:48:00|15298.7|15297.2|15298.4|15296.9|15298.7|15297.2|15298.4|15296.9|4
1651650490000|2022-05-04 07:48:10|15297.4|15295.9|15299.4|15297.9|15299.4|15297.9|15297.4|15295.9|92
1651650500000|2022-05-04 07:48:20|15298.4|15296.9|15301.4|15299.9|15301.4|15299.9|15298.4|15296.5|88
1651650510000|2022-05-04 07:48:30|15300.4|15298.9|15299.4|15297.9|15300.4|15298.9|15299.4|15297.9|27
1651650520000|2022-05-04 07:48:40|15300.4|15298.9|15301.4|15299.9|15301.4|15299.9|15300.4|15298.9|96
1651650530000|2022-05-04 07:48:50|15300.4|15298.9|15304.4|15302.9|15304.4|15302.9|15300.4|15298.9|72
1651650540000|2022-05-04 07:49:00|15303.4|15301.9|15304|15301.5|15304.4|15301.9|15302.4|15300.5|314
1651650550000|2022-05-04 07:49:10|15304.4|15301.9|15305.4|15303.9|15305.4|15303.9|15304|15301.9|104
1651650560000|2022-05-04 07:49:20|15306.4|15304.9|15305.4|15303.9|15307.4|15305.9|15305.4|15303.9|151
1651650570000|2022-05-04 07:49:30|15306|15304.5|15305.4|15303.9|15307.4|15305.9|15304.4|15302.9|178
1651650580000|2022-05-04 07:49:40|15304.4|15302.9|15305.4|15303.9|15305.4|15303.9|15304.4|15302.9|156
1651650590000|2022-05-04 07:49:50|15304.4|15302.9|15305.4|15303.9|15305.4|15303.9|15304.4|15302.9|27
1651650600000|2022-05-04 07:50:00|15305.7|15303.2|15305.4|15303.9|15307.4|15305.9|15304.4|15302.9|211
1651650610000|2022-05-04 07:50:10|15304.4|15302.9|15305.4|15303.9|15306|15304.5|15304.4|15302.9|83
1651650620000|2022-05-04 07:50:20|15304.4|15302.9|15305.4|15303.9|15305.4|15303.9|15304.4|15302.9|27
1651650630000|2022-05-04 07:50:30|15304.4|15302.9|15305.4|15303.9|15305.4|15303.9|15304.4|15302.9|27
1651650640000|2022-05-04 07:50:40|||||||||172
1651650650000|2022-05-04 07:50:50|15303.4|15301.9|15306.4|15304.9|15306.4|15304.9|15303.4|15301.9|273
1651650660000|2022-05-04 07:51:00|15307.4|15305.9|15307.4|15305.9|15307.4|15305.9|15306.4|15304.5|156
1651650670000|2022-05-04 07:51:10|15306.4|15304.9|15306.4|15304.9|15307.4|15305.9|15306.4|15304.9|11
1651650680000|2022-05-04 07:51:20|15307.4|15305.9|15306.4|15304.9|15307.7|15305.9|15306.4|15304.9|191
1651650690000|2022-05-04 07:51:30|15305.4|15303.9|15305.4|15303.9|15305.4|15303.9|15305.4|15303.9|9
1651650700000|2022-05-04 07:51:40|15306.4|15304.2|15305.4|15303.9|15306.4|15304.2|15305.4|15303.9|17
1651650710000|2022-05-04 07:51:50|15304.4|15302.9|15305.4|15303.9|15305.4|15303.9|15304.4|15302.9|38
1651650720000|2022-05-04 07:52:00|15304.4|15302.9|15305.4|15303.9|15305.4|15303.9|15303.4|15301.9|173
1651650730000|2022-05-04 07:52:10|15305.7|15303.2|15303.4|15301.9|15305.7|15303.2|15302.4|15300.9|200
1651650740000|2022-05-04 07:52:20|15302.4|15300.9|15301.4|15299.9|15302.4|15300.9|15300.4|15298.9|57
1651650750000|2022-05-04 07:52:30||15298.9||15299.9||15299.9||15298.9|16
1651650760000|2022-05-04 07:52:40|15302.4|15299.2|15302.4|15300.9|15302.4|15300.9|15300.7|15299.2|55
1651650770000|2022-05-04 07:52:50|15301.4|15299.9|15302.4|15300.9|15303.4|15301.9|15301.4|15299.5|22
1651650780000|2022-05-04 07:53:00|15303.4|15301.2|15303.4|15301.9|15304.4|15302.9|15302.7|15300.9|112
1651650800000|2022-05-04 07:53:20|15304.4|15302.9|15305.4|15303.9|15305.4|15303.9|15304.4|15302.9|57
1651650810000|2022-05-04 07:53:30|15306|15304.5|15306|15304.5|15306.4|15304.9|15306|15304.5|4
1651650820000|2022-05-04 07:53:40|15305.4|15303.9|15307|15305.5|15307|15305.5|15305.4|15303.9|81
1651650830000|2022-05-04 07:53:50|15306|15304.5|15306|15303.5|15306|15304.5|15306|15303.5|45
1651650840000|2022-05-04 07:54:00|15305.7|15304.2|15307|15305.5|15307|15305.5|15305|15303.5|50
1651650850000|2022-05-04 07:54:10|15307.4|15305.9|15307.7|15306.2|15308|15306.5|15306.7|15304.2|113
1651650860000|2022-05-04 07:54:20|15308|15306.5|15308|15306.5|15308|15306.5|15307|15305.5|135
1651650870000|2022-05-04 07:54:30|15309|15307.5|15308|15306.5|15309|15307.5|15307|15305.5|38
1651650880000|2022-05-04 07:54:40|15307|15305.5|15307|15305.5|15307|15305.5|15307|15305.5|7
1651650890000|2022-05-04 07:54:50|15308|15306.2|15310|15308.5|15311|15309.5|15306|15304.5|291
1651650900000|2022-05-04 07:55:00|15309|15307.5|15308|15305.5|15310|15308.5|15307.7|15305.2|225
1651650910000|2022-05-04 07:55:10|15309|15306.5|15308|15306.5|15309|15307.5|15308|15306.5|48
1651650920000|2022-05-04 07:55:20|15307|15305.5|15306|15304.5|15307|15305.5|15306|15304.5|11
1651650930000|2022-05-04 07:55:30|15307|15304.8|15307|15305.5|15307|15305.5|15305|15303.5|102
1651650950000|2022-05-04 07:55:50|15306|15304.5|15306|15304.5|15307|15305.5|15306|15304.5|101
1651650960000|2022-05-04 07:56:00|15307|15303.5|15306|15303.5|15307|15304.5|15304|15302.5|123
1651650970000|2022-05-04 07:56:10|15305.7|15304.2|15307|15305.5|15307|15305.5|15305|15303.2|84
1651650980000|2022-05-04 07:56:20|15306.4|15304.9|15310|15308.5|15310|15308.5|15306|15304.5|181
1651650990000|2022-05-04 07:56:30|15310.6|15309.1|15309|15307.5|15310.6|15309.1|15309|15307.5|61
1651651000000|2022-05-04 07:56:40|15311|15309.5|15310|15308.5|15311|15309.5|15310|15308.5|117
1651651010000|2022-05-04 07:56:50|15309|15307.5|15308|15306.5|15309|15307.5|15308|15306.5|16
1651651020000|2022-05-04 07:57:00|||||||||57
1651651030000|2022-05-04 07:57:10|15307.7|15305.2|15306|15304.5|15308.3|15306.5|15306|15304.5|35
1651651040000|2022-05-04 07:57:20|15305|15303.5|15305|15303.5|15306|15303.8|15305|15303.2|48
1651651050000|2022-05-04 07:57:30|15305.6|15304.1|15306|15304.5|15306|15304.5|15305.6|15304.1|48
1651651060000|2022-05-04 07:57:40|15307|15305.5|15308|15306.5|15308|15306.5|15307|15305.5|26
1651651070000|2022-05-04 07:57:50|15307.3|15305.5|15309|15306.5|15309|15307.5|15306|15304.5|52
1651651080000|2022-05-04 07:58:00|15308.7|15307.2|15305|15303.5|15309|15307.5|15305|15303.5|88
1651651090000|2022-05-04 07:58:10|15306|15304.5|15308|15306.5|15308|15306.5|15306|15304.5|33
1651651100000|2022-05-04 07:58:20|15307|15305.5|15308|15306.5|15308|15306.5|15307|15305.5|57
1651651110000|2022-05-04 07:58:30|15307.4|15305.9|15308|15306.5|15308|15306.5|15307|15305.5|145
1651651120000|2022-05-04 07:58:40|15309|15307.5|15311|15309.5|15311|15309.5|15309|15307.5|18
1651651130000|2022-05-04 07:58:50|15310.3|15308.5|15310|15308.5|15311|15309.5|15310|15308.5|5
1651651140000|2022-05-04 07:59:00|15311|15309.5|15311|15309.5|15311.3|15309.5|15310|15308.5|38
1651651150000|2022-05-04 07:59:10|15310.3|15308.8|15309|15307.5|15311|15309.5|15309|15307.5|58
1651651160000|2022-05-04 07:59:20|15309.3|15306.8|15305|15303.5|15309.3|15306.8|15305|15303.5|329
1651651170000|2022-05-04 07:59:30|15304|15302.5|15306|15304.5|15306.3|15304.5|15304|15302.5|55
1651651180000|2022-05-04 07:59:40|15305|15303.5|15306|15304.5|15306|15304.5|15305|15303.5|22
1651651190000|2022-05-04 07:59:50|15307|15305.5|15310|15308.5|15310.3|15308.5|15307|15305.5|257
1651651200000|2022-05-04 08:00:00|15311|15309.5|15310|15308.5|15311|15309.5|15309|15307.5|106
1651651210000|2022-05-04 08:00:10|15311|15309.5|15312|15310.5|15312|15310.5|15310|15308.5|59
1651651220000|2022-05-04 08:00:20|15312.3|15310.8|15317|15315.5|15317|15315.5|15312|15310.5|521
1651651230000|2022-05-04 08:00:30|15315|15313.5|15316.3|15314.8|15317.3|15315.8|15315|15313.5|78
1651651240000|2022-05-04 08:00:40|15315.3|15313.8|15316.3|15314.8|15317.3|15315.8|15315|15313.5|63
1651651250000|2022-05-04 08:00:50|15317.3|15315.8|15317.3|15315.8|15317.3|15315.8|15316.3|15314.8|179
1651651260000|2022-05-04 08:01:00|15318.3|15316.8|15318.3|15316.8|15318.3|15316.8|15317.3|15315.8|183
1651651270000|2022-05-04 08:01:10|15318.9|15317.4|15320.3|15318.8|15320.3|15318.8|15318.9|15317.4|266
1651651280000|2022-05-04 08:01:20|15320.6|15318.1|15319.3|15317.8|15320.6|15318.8|15318.3|15316.8|121
1651651290000|2022-05-04 08:01:30|15319.7|15318.2|15320.3|15317.8|15320.3|15318.8|15319.3|15317.8|97
1651651300000|2022-05-04 08:01:40|15319.6|15318.1|15320.3|15318.8|15321.6|15319.8|15319.3|15317.8|94
1651651310000|2022-05-04 08:01:50|15319.3|15317.8|15320.3|15318.8|15321.3|15319.8|15319.3|15317.8|58
1651651320000|2022-05-04 08:02:00|15320.7|15319.2|15321.3|15319.8|15323|15321.5|15320.3|15318.8|136
1651651330000|2022-05-04 08:02:10|15320.3|15318.8|15320.3|15318.8|15321.3|15319.8|15319.3|15317.8|229
1651651340000|2022-05-04 08:02:20|15320|15318.5|15320.3|15318.8|15320.3|15318.8|15319.3|15317.8|64
1651651350000|2022-05-04 08:02:30|15319.3|15317.8|15318.3|15316.8|15320.3|15318.8|15318.3|15316.8|170
1651651360000|2022-05-04 08:02:40|15317.6|15316.1|15317.3|15315.8|15317.6|15316.1|15316.3|15314.8|274
1651651370000|2022-05-04 08:02:50|15318.3|15316.8|15319.3|15317.8|15320.3|15318.8|15318.3|15316.8|78
1651651380000|2022-05-04 08:03:00|15320.3|15318.8|15320.3|15318.8|15320.3|15318.8|15320.3|15318.8|64
1651651390000|2022-05-04 08:03:10|15319.3|15317.8|15320.6|15318.1|15320.6|15318.8|15319.3|15317.8|15
1651651400000|2022-05-04 08:03:20|15320.3|15317.8|15323|15321.5|15323|15321.5|15319.3|15317.8|535
1651651410000|2022-05-04 08:03:30|15323.7|15322.2|15324.3|15322.8|15325.3|15323.8|15323.3|15321.8|146
1651651420000|2022-05-04 08:03:40|15323.7|15322.2|15324.3|15322.8|15325.3|15323.8|15323.3|15321.8|44
1651651430000|2022-05-04 08:03:50|15325.3|15323.8|15325|15323.5|15325.6|15323.8|15324.3|15322.5|61
1651651440000|2022-05-04 08:04:00|15325.3|15323.8|15325.3|15323.8|15325.3|15323.8|15323.3|15321.8|108
1651651450000|2022-05-04 08:04:10|15324.3|15322.8|15325.3|15323.8|15325.3|15323.8|15324.3|15322.5|167
1651651460000|2022-05-04 08:04:20|15326.3|15324.8|15327.3|15325.8|15327.3|15325.8|15326.3|15324.8|154
1651651470000|2022-05-04 08:04:30|15326.3|15324.8|15326.3|15324.8|15326.3|15324.8|15326.3|15324.8|106
1651651480000|2022-05-04 08:04:40|15327.3|15325.8|15328.3|15326.8|15329.3|15327.8|15327.3|15325.8|138
1651651490000|2022-05-04 08:04:50|15327.3|15325.8|15327.3|15325.8|15328.3|15326.8|15327.3|15325.8|67
1651651500000|2022-05-04 08:05:00|15328.3|15326.8|15327.3|15325.8|15328.3|15326.8|15326.3|15324.8|13
1651651510000|2022-05-04 08:05:10|15328.3|15326.8|15329.3|15327.8|15330.3|15328.8|15328.3|15326.8|75
1651651520000|2022-05-04 08:05:20|15328.3|15326.8|15328.3|15326.8|15329.3|15327.8|15327.3|15325.8|100
1651651530000|2022-05-04 08:05:30|15329.3|15327.8|15329.3|15327.8|15329.3|15327.8|15329.3|15327.8|14
1651651540000|2022-05-04 08:05:40|15329|15326.8|15328.3|15326.8|15329.3|15327.8|15327.3|15325.8|1928
1651651550000|2022-05-04 08:05:50|15327.3|15325.8|15328.3|15326.8|15328.3|15326.8|15327.3|15325.8|21
1651651560000|2022-05-04 08:06:00|15327.6|15326.1|15326.3|15324.8|15328.3|15326.8|15325.3|15323.8|47
1651651570000|2022-05-04 08:06:10|15325.3|15323.8|15325.3|15323.8|15325.3|15323.8|15324.3|15322.8|94
1651651580000|2022-05-04 08:06:20|15326.3|15324.8|15325.3|15323.8|15326.3|15324.8|15325.3|15323.8|83
1651651590000|2022-05-04 08:06:30|15324.9|15323.4|15323.3|15321.8|15325.3|15323.8|15322.7|15321.2|172
1651651600000|2022-05-04 08:06:40|15324.3|15322.8|15323.3|15321.8|15325.3|15322.8|15322.3|15320.8|197
1651651610000|2022-05-04 08:06:50|15324.3|15322.8|15323.3|15321.8|15324.3|15322.8|15323.3|15321.8|19
1651651620000|2022-05-04 08:07:00|15323.7|15322.2|15324.6|15322.1|15324.6|15322.8|15323.3|15321.8|46
1651651630000|2022-05-04 08:07:10|15323.3|15321.8|15325.3|15323.8|15325.3|15323.8|15322.3|15320.8|176
1651651640000|2022-05-04 08:07:20|15324.3|15322.8|15327.3|15325.8|15327.3|15325.8|15324.3|15322.8|413
1651651650000|2022-05-04 08:07:30|15326.3|15324.8|15326.3|15324.8|15327.6|15325.8|15326.3|15324.8|41
1651651660000|2022-05-04 08:07:40|15326.7|15325.2|15325.3|15323.8|15327.3|15325.8|15325.3|15323.8|277
1651651670000|2022-05-04 08:07:50|15326.3|15324.8|15325.3|15323.8|15326.3|15324.8|15324.3|15322.8|253
1651651680000|2022-05-04 08:08:00|15326.3|15324.8|15324.3|15321.8|15326.3|15324.8|15323.3|15321.8|160
1651651690000|2022-05-04 08:08:10|15323.6|15322.1|15323.3|15321.8|15324.3|15322.8|15323.3|15321.8|130
1651651700000|2022-05-04 08:08:20|15323.7|15322.2|15323.3|15321.8|15324.3|15322.8|15322.3|15320.8|65
1651651710000|2022-05-04 08:08:30|15322.3|15320.8|15325.3|15323.8|15326.3|15324.8|15322.3|15320.8|191
1651651720000|2022-05-04 08:08:40|15326.3|15324.8|15325.3|15322.8|15326.3|15324.8|15324.3|15322.5|77
1651651730000|2022-05-04 08:08:50|15324.6|15323.8|15325.3|15323.8|15325.6|15323.9|15324.3|15322.8|109
1651651740000|2022-05-04 08:09:00|15326.3|15324.8|15327.3|15325.8|15328.3|15326.8|15326.3|15324.8|181
1651651750000|2022-05-04 08:09:10|15328.3|15326.5|15328.3|15326.8|15328.3|15326.8|15327.3|15326.5|117
1651651760000|2022-05-04 08:09:20|15327.3|15325.8|15327.3|15325.8|15328.3|15326.8|15326.3|15324.5|80
1651651770000|2022-05-04 08:09:30|15326.3|15324.8|15328.3|15326.8|15328.3|15326.8|15326.3|15324.8|35
1651651780000|2022-05-04 08:09:40|15330.6|15328.1|15329.3|15327.8|15330.6|15328.8|15329.3|15327.8|38
1651651790000|2022-05-04 08:09:50|15330.3|15328.8|15330.3|15328.8|15332.6|15330.8|15329.3|15327.8|166
1651651800000|2022-05-04 08:10:00|15331.3|15329.8|15331.3|15329.8|15332.3|15330.8|15330.3|15328.8|340
1651651810000|2022-05-04 08:10:10|15330.3|15328.8|15330.3|15328.8|15330.3|15328.8|15329.3|15327.8|102
1651651820000|2022-05-04 08:10:20|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.5|109
1651651830000|2022-05-04 08:10:30|15332.3|15330.8|15330.3|15328.8|15332.3|15330.8|15330.3|15328.8|155
1651651840000|2022-05-04 08:10:40|15329.3|15327.8|15330.3|15328.8|15331.3|15329.8|15329.3|15327.8|260
1651651860000|2022-05-04 08:11:00|||||||||13
1651651870000|2022-05-04 08:11:10|15329.3|15327.8|15331.3|15329.8|15331.3|15329.8|15329.3|15327.8|471
1651651880000|2022-05-04 08:11:20|15330.3|15328.8|15330.3|15328.8|15331.3|15329.8|15330.3|15328.8|106
1651651890000|2022-05-04 08:11:30|15330|15327.8|15330.3|15328.8|15330.3|15328.8|15330|15327.8|14
1651651900000|2022-05-04 08:11:40|15331.3|15329.8|15327.3|15325.8|15331.3|15329.8|15327.3|15325.5|414
1651651910000|2022-05-04 08:11:50|15326.3|15324.8|15327.3|15325.8|15327.3|15325.8|15326.3|15324.8|163
1651651920000|2022-05-04 08:12:00|15326.3|15324.8|15326.3|15324.8|15327.2|15324.8|15325.9|15323.8|176
1651651930000|2022-05-04 08:12:10|15327|15324.5|15326.3|15324.8|15327.3|15325.8|15326.3|15324.5|9
1651651940000|2022-05-04 08:12:20|15325.3|15323.8|15326.3|15324.8|15326.3|15324.8|15324.8|15322.5|42
1651651950000|2022-05-04 08:12:30|15325.9|15324.4|15324.3|15322.8|15326.3|15324.8|15324.3|15322.8|14
1651651960000|2022-05-04 08:12:40|15325.3|15323.8|15324.3|15322.8|15325.3|15323.8|15324.3|15322.8|126
1651651970000|2022-05-04 08:12:50|15325.3|15323.8|15325.3|15323.8|15325.3|15323.8|15324.3|15323.8|36
1651651980000|2022-05-04 08:13:00|15324.3|15322.8|15325.3|15323.8|15325.3|15323.8|15324.3|15322.8|25
1651651990000|2022-05-04 08:13:10|15325.9|15324.4|15327.3|15325.8|15327.3|15325.8|15325.9|15324.4|72
1651652000000|2022-05-04 08:13:20|15328.3|15326.8|15329.3|15327.8|15329.3|15327.8|15326.3|15324.8|347
1651652010000|2022-05-04 08:13:30|15330.3|15328.8|15330.3|15328.8|15330.3|15328.8|15329.3|15327.8|35
1651652020000|2022-05-04 08:13:40|15331.3|15329.8|15330.3|15328.8|15331.3|15329.8|15329.9|15328.4|51
1651652030000|2022-05-04 08:13:50|15330.6|15328.1|15329.3|15327.8|15330.6|15328.1|15329.3|15327.8|19
1651652040000|2022-05-04 08:14:00|15328.3|15326.8|15329.3|15327.8|15329.3|15327.8|15328.3|15326.8|90
1651652050000|2022-05-04 08:14:10|||||||||1
1651652060000|2022-05-04 08:14:20|15330.3|15328.8|15330.3|15328.8|15331.3|15329.8|15330.3|15328.8|488
1651652070000|2022-05-04 08:14:30|15332.3|15330.8|15333.3|15331.8|15333.3|15331.8|15332.3|15330.8|167
1651652080000|2022-05-04 08:14:40|15332.3|15330.8|15331.3|15329.8|15332.3|15330.8|15331|15328.8|116
1651652090000|2022-05-04 08:14:50|15332.3|15330.8|15332.3|15330.8|15333.3|15331.8|15332.3|15330.8|342
1651652100000|2022-05-04 08:15:00|15331.3|15329.8|15333.3|15331.8|15333.3|15331.8|15331.3|15329.8|66
1651652110000|2022-05-04 08:15:10|15333.7|15332.2|15334.3|15332.8|15334.3|15332.8|15333.7|15332.2|63
1651652120000|2022-05-04 08:15:20|15333.3|15331.8|15332.3|15330.8|15333.3|15331.8|15331.3|15329.8|244
1651652130000|2022-05-04 08:15:30|15331.3|15329.8|15332.3|15330.8|15332.3|15330.8|15329.9|15328.4|76
1651652140000|2022-05-04 08:15:40|15333.3|15331.8|15335.3|15332.8|15335.3|15333.8|15333.3|15331.8|76
1651652150000|2022-05-04 08:15:50|15335|15333.5|15335.3|15333.8|15335.3|15333.8|15334.3|15332.8|164
1651652160000|2022-05-04 08:16:00|15334.3|15332.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|48
1651652170000|2022-05-04 08:16:10|15335.3|15333.8|15336.3|15334.8|15337.3|15335.8|15335.3|15333.8|590
1651652180000|2022-05-04 08:16:20|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15336.3|15334.8|54
1651652190000|2022-05-04 08:16:30|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|48
1651652200000|2022-05-04 08:16:40|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|29
1651652210000|2022-05-04 08:16:50|15337.7|15336.2|15337.3|15335.8|15338.3|15336.8|15337.3|15335.8|94
1651652220000|2022-05-04 08:17:00|15336.3|15334.8|15335.3|15333.8|15337.3|15335.8|15334.3|15332.8|256
1651652230000|2022-05-04 08:17:10|15336|15333.5|15338.3|15336.8|15338.3|15336.8|15335.3|15333.5|91
1651652240000|2022-05-04 08:17:20|15339.6|15338.1|15338.3|15336.8|15339.6|15338.1|15338.3|15336.8|36
1651652250000|2022-05-04 08:17:30|15339.6|15338.1|15338.3|15336.8|15339.6|15338.1|15338.3|15336.8|164
1651652260000|2022-05-04 08:17:40|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|202
1651652270000|2022-05-04 08:17:50|15338.6|15337.1|15338.3|15336.8|15338.6|15337.1|15338.3|15336.8|165
1651652280000|2022-05-04 08:18:00|15337.3|15335.8|15336.3|15334.8|15337.3|15335.8|15335.3|15333.8|120
1651652290000|2022-05-04 08:18:10|15337.3|15335.8|15336.6|15335.1|15338.3|15336.8|15336.6|15334.8|117
1651652300000|2022-05-04 08:18:20|15336.3|15334.8|15334.3|15332.8|15336.3|15334.8|15334.3|15332.8|48
1651652310000|2022-05-04 08:18:30|15335.3|15333.8|15334.3|15332.8|15335.3|15333.8|15333.3|15331.8|56
1651652320000|2022-05-04 08:18:40|15335.3|15333.8|15336.3|15334.8|15337.3|15335.8|15335.3|15333.8|429
1651652330000|2022-05-04 08:18:50|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|15337.3|15335.8|28
1651652340000|2022-05-04 08:19:00|15336.3|15334.8|15335.3|15333.8|15336.3|15334.8|15335.3|15333.8|26
1651652350000|2022-05-04 08:19:10|15334.3|15332.8|15335.3|15333.8|15335.3|15333.8|15334.3|15332.8|22
1651652360000|2022-05-04 08:19:20|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|2
1651652370000|2022-05-04 08:19:30|15337.3|15335.8|15335.3|15333.8|15337.3|15335.8|15335.3|15333.8|147
1651652380000|2022-05-04 08:19:40|15336.3|15334.8|15335.3|15333.8|15336.3|15334.8|15335.3|15333.8|87
1651652390000|2022-05-04 08:19:50|15335.7|15334.2|15337.3|15335.8|15337.3|15335.8|15335.7|15334.2|173
1651652400000|2022-05-04 08:20:00|15338.3|15336.8|15337.3|15335.8|15338.3|15336.8|15337.3|15335.8|122
1651652410000|2022-05-04 08:20:10|15338.3|15336.8|15342.6|15341.1|15342.6|15341.1|15338.3|15336.8|380
1651652420000|2022-05-04 08:20:20|15341.6|15340.1|15341.6|15340.1|15342.6|15341.1|15340.6|15339.1|621
1651652430000|2022-05-04 08:20:30|15340.6|15339.1|15340.6|15339.1|15341.6|15339.1|15340.6|15339.1|58
1651652440000|2022-05-04 08:20:40|||||||||40
1651652450000|2022-05-04 08:20:50|15339.6|15338.1|15340.6|15339.1|15341.6|15340.1|15339.6|15338.1|422
1651652460000|2022-05-04 08:21:00|15340.9|15338.4|15339.6|15338.1|15340.9|15339.1|15339.6|15338.1|193
1651652470000|2022-05-04 08:21:10|15339.3|15336.8|15338.3|15336.8|15339.6|15338.1|15338.3|15336.5|77
1651652480000|2022-05-04 08:21:20|15338.7|15337.2|15340.6|15339.1|15340.6|15339.1|15338.7|15337.2|18
1651652490000|2022-05-04 08:21:30|15340|15338.5|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|123
1651652500000|2022-05-04 08:21:40|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|146
1651652510000|2022-05-04 08:21:50|15341.6|15340.1|15342.6|15341.1|15342.6|15341.1|15341.6|15340.1|68
1651652520000|2022-05-04 08:22:00|15343.6|15342.1|15343.6|15342.1|15344.6|15343.1|15342.6|15341.1|61
1651652530000|2022-05-04 08:22:10|15342.6|15341.1|15343.6|15342.1|15343.9|15342.1|15342.6|15341.1|95
1651652540000|2022-05-04 08:22:20|15343.2|15341.7|15342.6|15341.1|15343.6|15341.7|15342.6|15341.1|115
1651652550000|2022-05-04 08:22:30|15341.6|15340.1|15342.6|15341.1|15342.6|15341.1|15341.6|15340.1|41
1651652560000|2022-05-04 08:22:40|15343.6|15342.1|15343.6|15342.1|15343.6|15342.1|15343.6|15342.1|11
1651652570000|2022-05-04 08:22:50|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|22
1651652580000|2022-05-04 08:23:00|15341.6|15340.1|15340.6|15339.1|15341.9|15340.1|15340.6|15339.1|138
1651652590000|2022-05-04 08:23:10|15341.6|15340.1|15340.6|15339.1|15341.6|15340.1|15340.6|15339.1|27
1651652600000|2022-05-04 08:23:20|15339.6|15338.1|15338.3|15336.8|15340.6|15339.1|15338.3|15336.8|162
1651652610000|2022-05-04 08:23:30|15337.7|15336.2|15337.3|15335.8|15337.7|15336.2|15337.3|15335.8|89
1651652620000|2022-05-04 08:23:40|15338.3|15336.8|15338.3|15336.8|15338.3|15336.8|15338.3|15335.8|236
1651652630000|2022-05-04 08:23:50|15337.3|15335.8|15339.3|15336.8|15339.6|15338.1|15337.3|15335.8|209
1651652640000|2022-05-04 08:24:00|15338.3|15338.1|15339.6|15338.1|15339.6|15338.1|15338.3|15338.1|47
1651652650000|2022-05-04 08:24:10|||||||||46
1651652660000|2022-05-04 08:24:20|15338.3|15336.8|15338.3|15336.8|15338.3|15336.8|15338.3|15336.8|136
1651652670000|2022-05-04 08:24:30|15338.9|15337.4|15341.6|15340.1|15341.6|15340.1|15338.9|15337.4|209
1651652680000|2022-05-04 08:24:40|15342.6|15341.1|15341.6|15340.1|15342.6|15341.1|15340.6|15339.1|180
1651652690000|2022-05-04 08:24:50|15341.2|15339.7|15340.6|15339.1|15341.2|15339.7|15339.6|15338.1|141
1651652700000|2022-05-04 08:25:00|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|238
1651652710000|2022-05-04 08:25:10|15341.2|15339.7|15340.6|15339.1|15341.6|15340.1|15340.6|15339.1|107
1651652720000|2022-05-04 08:25:20|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|9
1651652730000|2022-05-04 08:25:30|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|1050
1651652740000|2022-05-04 08:25:40|15339.6|15338.1|15338.3|15336.8|15339.6|15338.1|15338.3|15336.8|149
1651652750000|2022-05-04 08:25:50|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15338.3|15336.8|26
1651652760000|2022-05-04 08:26:00|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|173
1651652770000|2022-05-04 08:26:10|15339.9|15338.4|15338.3|15336.8|15340.6|15338.4|15337.3|15335.8|160
1651652780000|2022-05-04 08:26:20|15338.6|15336.1|15335.3|15333.8|15338.6|15336.1|15335.3|15333.8|52
1651652790000|2022-05-04 08:26:30|15334.3|15332.8|15333|15330.5|15334.3|15332.8|15332|15330.5|182
1651652800000|2022-05-04 08:26:40|15332|15330.8|15330.3|15328.8|15333|15330.8|15330.3|15328.8|305
1651652810000|2022-05-04 08:26:50|15331.3|15329.8|15330.3|15328.8|15331.3|15329.8|15330.3|15328.8|74
1651652820000|2022-05-04 08:27:00|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|81
1651652830000|2022-05-04 08:27:10|15330.7|15329.2|15329.3|15327.8|15331.3|15329.8|15329.3|15327.8|70
1651652840000|2022-05-04 08:27:20|15328.3|15326.8|15329.3|15327.8|15329.3|15327.8|15328.3|15326.8|68
1651652850000|2022-05-04 08:27:30|15328.3|15326.8|15328.3|15326.8|15329.3|15326.8|15327.3|15325.8|146
1651652860000|2022-05-04 08:27:40|15327.3|15325.8|15326.3|15324.8|15327.6|15325.8|15326.3|15324.8|33
1651652870000|2022-05-04 08:27:50|15325.3|15323.8|15326.3|15324.8|15326.3|15324.8|15325.3|15323.8|30
1651652880000|2022-05-04 08:28:00|15324.3|15322.8|15326.3|15324.8|15327.3|15325.1|15324.3|15322.8|226
1651652890000|2022-05-04 08:28:10|15327.3|15325.8|15326.3|15324.8|15327.3|15325.8|15326.3|15324.5|51
1651652900000|2022-05-04 08:28:20|15326.6|15325.1|15327.6|15326.1|15328.6|15327.1|15326.6|15325.1|155
1651652910000|2022-05-04 08:28:30|15328.6|15327.1|15327.6|15326.1|15328.6|15327.1|15327.6|15326.1|209
1651652920000|2022-05-04 08:28:40|15327.2|15325.7|15327.6|15326.1|15328.2|15326.7|15326.6|15325.1|68
1651652930000|2022-05-04 08:28:50|15328.6|15327.1|15327.6|15326.1|15328.6|15327.1|15327.6|15326.1|61
1651652940000|2022-05-04 08:29:00|15328.6|15327.1|15327.6|15325.1|15328.6|15327.1|15326.6|15324.8|171
1651652950000|2022-05-04 08:29:10|15328|15326.1|15327.6|15326.1|15328.6|15327.1|15327.6|15326.1|162
1651652960000|2022-05-04 08:29:20|15327.9|15326.4|15326.6|15325.1|15328.6|15327.1|15326.6|15325.1|54
1651652970000|2022-05-04 08:29:30|15327.6|15326.1|15326.6|15325.1|15327.6|15326.1|15324.6|15323.1|151
1651652980000|2022-05-04 08:29:40|15326.3|15324.1|15326.6|15325.1|15327.6|15326.1|15326.3|15324.1|414
1651652990000|2022-05-04 08:29:50|15327.6|15325.4|15326.6|15325.1|15327.9|15326.1|15325.6|15324.1|79
1651653000000|2022-05-04 08:30:00|||||||||34
1651653010000|2022-05-04 08:30:10|15327.6|15326.1|15326.6|15325.1|15327.6|15326.1|15325.6|15324.1|235
1651653020000|2022-05-04 08:30:20|15325.6|15324.1|15325.6|15324.1|15325.6|15324.1|15325.6|15324.1|79
1651653030000|2022-05-04 08:30:30|15326.2|15324.7|15326.6|15325.1|15326.6|15325.1|15325.6|15323.8|24
1651653040000|2022-05-04 08:30:40|||||||||8
1651653050000|2022-05-04 08:30:50|15325.6|15324.1|15325.6|15324.1|15325.6|15324.1|15325.6|15324.1|3
1651653060000|2022-05-04 08:31:00|15324.9|15323.4|15325.6|15323.1|15325.6|15323.4|15324.6|15323.1|158
1651653070000|2022-05-04 08:31:10|15325.3|15323.8|15325.6|15324.1|15326.6|15325.1|15325.3|15323.8|116
1651653080000|2022-05-04 08:31:20|15326.6|15325.1|15325.6|15324.1|15326.6|15325.1|15325.6|15324.1|145
1651653090000|2022-05-04 08:31:30|15324.6|15323.1|15326.6|15325.1|15326.6|15325.1|15324.6|15323.1|220
1651653100000|2022-05-04 08:31:40|15327.6|15326.1|15327.6|15326.1|15328.6|15327.1|15326.6|15325.1|37
1651653110000|2022-05-04 08:31:50|||||||||10
1651653120000|2022-05-04 08:32:00|15328.6|15327.1|15328.6|15327.1|15328.6|15327.1|15327.6|15326.1|89
1651653130000|2022-05-04 08:32:10|15327.9|15326.1|15327.6|15326.1|15327.9|15326.4|15327.6|15326.1|31
1651653140000|2022-05-04 08:32:20|15326.6|15325.1|15326.6|15325.1|15326.6|15325.1|15325.9|15324.1|8
1651653150000|2022-05-04 08:32:30|15325.6|15324.1|15325.6|15324.1|15326.6|15325.1|15325.6|15324.1|50
1651653160000|2022-05-04 08:32:40|15326.6|15325.1|15327.6|15326.1|15327.6|15326.1|15325.6|15324.1|152
1651653170000|2022-05-04 08:32:50|15326.6|15325.1|15326.6|15325.1|15327.6|15326.1|15326.6|15325.1|55
1651653180000|2022-05-04 08:33:00|15325.6|15324.1|15326.6|15325.1|15326.6|15325.1|15325.6|15324.1|41
1651653190000|2022-05-04 08:33:10|15327.2|15325.7|15328.6|15327.1|15328.6|15327.1|15327.2|15325.7|73
1651653200000|2022-05-04 08:33:20|15329.6|15328.1|15329.6|15328.1|15329.6|15328.1|15329.6|15328.1|63
1651653210000|2022-05-04 08:33:30|||||||||14
1651653220000|2022-05-04 08:33:40|15330|15328.5|15330.6|15329.1|15330.6|15329.1|15330|15328.5|18
1651653230000|2022-05-04 08:33:50|||||||||23
1651653240000|2022-05-04 08:34:00|15329.6|15328.1|15330.6|15329.1|15330.6|15329.1|15329.6|15328.1|47
1651653250000|2022-05-04 08:34:10||15328.1||15329.1||15329.1||15328.1|20
1651653260000|2022-05-04 08:34:20|||||||||36
1651653270000|2022-05-04 08:34:30|15330.2|15328.7|15329.6|15328.1|15330.9|15329.1|15329.6|15328.1|96
1651653280000|2022-05-04 08:34:40|15330.6|15329.1|15329.6|15328.1|15330.6|15329.1|15329.6|15328.1|23
1651653290000|2022-05-04 08:34:50|15330|15328.5|15329.6|15328.1|15330.6|15329.1|15329.6|15328.1|74
1651653300000|2022-05-04 08:35:00|15330|15328.5|15330.6|15329.1|15331.6|15330.1|15330|15328.5|131
1651653310000|2022-05-04 08:35:10|15330.3|15328.1|15328.6|15327.1|15330.3|15329.1|15328.6|15327.1|186
1651653320000|2022-05-04 08:35:20|15327.9|15326.1|15328.6|15327.1|15328.6|15327.1|15327.9|15325.8|40
1651653330000|2022-05-04 08:35:30|15329.6|15328.1|15328.6|15327.1|15329.6|15328.1|15328.6|15327.1|112
1651653340000|2022-05-04 08:35:40|15329.6|15328.1|15329.6|15328.1|15329.6|15328.1|15328.6|15327.1|103
1651653350000|2022-05-04 08:35:50|15328.9|15327.1|15328.6|15327.1|15328.9|15327.4|15328.6|15327.1|15
1651653360000|2022-05-04 08:36:00|15328.3|15326.8|15327.6|15326.1|15328.9|15327.1|15327.6|15326.1|90
1651653370000|2022-05-04 08:36:10|15326.6|15325.1|15328.6|15327.1|15328.6|15327.1|15326.6|15325.1|46
1651653380000|2022-05-04 08:36:20|15329.6|15328.1|15329.6|15328.1|15329.6|15328.1|15329.6|15328.1|36
1651653390000|2022-05-04 08:36:30|15328.6|15327.1|15328.6|15327.1|15329.6|15328.1|15328.6|15327.1|24
1651653400000|2022-05-04 08:36:40|||||||||26
1651653410000|2022-05-04 08:36:50|15328.3|15325.8|15327.6|15326.1|15328.3|15326.1|15327.6|15325.8|4
1651653420000|2022-05-04 08:37:00|15328.6|15327.1|15327.6|15326.1|15329.6|15328.1|15327.6|15326.1|103
1651653430000|2022-05-04 08:37:10|15328.6||15327.6||15328.6||15327.6||22
1651653440000|2022-05-04 08:37:20|15328.6|15327.1|15328.6|15327.1|15328.6|15327.1|15328.6|15327.1|21
1651653450000|2022-05-04 08:37:30|15327.6|15326.1|15328.6|15327.1|15328.6|15327.1|15327.6|15326.1|176
1651653460000|2022-05-04 08:37:40|15328|15326.5|15326.6|15325.1|15328|15326.5|15326.6|15325.1|9
1651653470000|2022-05-04 08:37:50|15326|15324.5|15325.6|15324.1|15326.6|15325.1|15325.6|15324.1|38
1651653480000|2022-05-04 08:38:00|15326.6|15325.1|15327.6|15326.1|15328|15326.5|15325.6|15324.1|430
1651653490000|2022-05-04 08:38:10|15328.2|15326.7|15328.6|15327.1|15329.6|15328.1|15327.6|15326.1|244
1651653500000|2022-05-04 08:38:20|15329.6|15328.1|15329.6|15328.1|15329.6|15328.1|15328.6|15327.1|232
1651653510000|2022-05-04 08:38:30|15329.3|15326.8|15328.6|15327.1|15329.6|15328.1|15328.6|15326.8|72
1651653520000|2022-05-04 08:38:40|15327.6|15326.1|15325.6|15324.1|15327.6|15326.1|15325.6|15324.1|157
1651653530000|2022-05-04 08:38:50|15324.6|15323.1|15326.6|15325.1|15327.6|15326.1|15324.6|15323.1|334
1651653540000|2022-05-04 08:39:00|15326.3|15324.8|15325.6|15324.1|15326.3|15324.8|15325.3|15323.8|115
1651653550000|2022-05-04 08:39:10|15326.6|15325.1|15325.6|15324.1|15326.6|15325.1|15325.6|15324.1|73
1651653560000|2022-05-04 08:39:20|15326.6|15325.1|15325.6|15324.1|15326.6|15325.1|15325.6|15324.1|116
1651653570000|2022-05-04 08:39:30|15325.3|15323.8|15325.6|15324.1|15325.6|15324.1|15325.3|15323.8|157
1651653580000|2022-05-04 08:39:40|15326.6|15325.1|15326.6|15325.1|15326.6|15325.1|15326.6|15325.1|49
1651653590000|2022-05-04 08:39:50|15327.6|15326.1|15328.6|15327.1|15328.6|15327.1|15327.6|15326.1|12
1651653600000|2022-05-04 08:40:00|15328.9|15326.4|15326.6|15325.1|15328.9|15326.4|15325.6|15324.1|36
1651653610000|2022-05-04 08:40:10|15327.6|15326.1|15328.6|15327.1|15328.6|15327.1|15327.6|15326.1|68
1651653630000|2022-05-04 08:40:30|15329.6|15328.1|15329.6|15328.1|15330.6|15328.1|15329.6|15328.1|44
1651653640000|2022-05-04 08:40:40|15330.6|15329.1|15329.6|15328.1|15330.6|15329.1|15329.6|15328.1|10
1651653650000|2022-05-04 08:40:50|15330|15328.5|15330.6|15329.1|15331.6|15329.1|15330|15328.1|86
1651653660000|2022-05-04 08:41:00|15331.9|15329.4|15330.6|15329.1|15331.9|15329.4|15330.6|15329.1|11
1651653670000|2022-05-04 08:41:10|||||||||23
1651653680000|2022-05-04 08:41:20|15331.6|15330.1|15330.6|15329.1|15331.6|15330.1|15330.6|15329.1|76
1651653690000|2022-05-04 08:41:30|15331.6|15330.1|15330.6|15329.1|15331.9|15330.1|15330.6|15329.1|83
1651653700000|2022-05-04 08:41:40|15330.3|15328.8|15329.6|15328.1|15330.6|15329.1|15329.6|15328.1|254
1651653710000|2022-05-04 08:41:50|15329.9|15328.4|15330.6|15329.1|15330.6|15329.1|15329.9|15328.4|66
1651653720000|2022-05-04 08:42:00|15330.3|15328.8|15329.6|15328.1|15330.3|15328.8|15329.3|15327.8|151
1651653730000|2022-05-04 08:42:10|15328.6|15327.1|15329.6|15328.1|15329.6|15328.1|15328.6|15327.1|63
1651653740000|2022-05-04 08:42:20|||||||||56
1651653750000|2022-05-04 08:42:30|15328.6|15327.1|15328.6|15327.1|15328.6|15327.1|15328.6|15327.1|65
1651653760000|2022-05-04 08:42:40||15326.1||15327.1||15327.1||15326.1|27
1651653770000|2022-05-04 08:42:50|15329|15327.5|15329.6|15328.1|15329.6|15328.1|15329|15327.5|239
1651653780000|2022-05-04 08:43:00|15328.6|15327.1|15329.6|15328.1|15329.6|15328.1|15327.6|15326.1|201
1651653790000|2022-05-04 08:43:10|15330.6|15329.1|15331.6|15330.1|15331.6|15330.1|15330.6|15329.1|111
1651653800000|2022-05-04 08:43:20|15330.6|15329.1|15330.6|15329.1|15331.9|15330.1|15330.6|15329.1|62
1651653810000|2022-05-04 08:43:30|15330|15328.5|15330.6|15328.1|15330.6|15329.1|15329.6|15328.1|38
1651653820000|2022-05-04 08:43:40|15330.3|15328.8|15330.6|15329.1|15330.6|15329.1|15330|15328.5|97
1651653830000|2022-05-04 08:43:50|15330|15328.5|15328.6|15327.1|15330|15328.5|15328.6|15327.1|12
1651653840000|2022-05-04 08:44:00|15329|15327.5|15329.6|15328.1|15329.6|15328.1|15329|15327.5|21
1651653850000|2022-05-04 08:44:10|15328.6|15327.1|15329.6|15328.1|15329.6|15328.1|15328.6|15327.1|134
1651653860000|2022-05-04 08:44:20|||||||||113
1651653870000|2022-05-04 08:44:30|15328.6|15327.1|15328.6|15327.1|15328.6|15327.1|15328.6|15327.1|27
1651653880000|2022-05-04 08:44:40|15327.6|15326.1|15328.6|15327.1|15328.6|15327.1|15327.6|15326.1|34
1651653890000|2022-05-04 08:44:50|15329.3|15327.8|15329.6|15328.1|15329.6|15328.1|15329.3|15327.8|249
1651653900000|2022-05-04 08:45:00|15330.6|15329.1|15328.6|15327.1|15330.6|15329.1|15328.6|15327.1|144
1651653910000|2022-05-04 08:45:10|15329.6|15328.1|15330.6|15329.1|15330.6|15329.1|15329.6|15328.1|215
1651653920000|2022-05-04 08:45:20|15331.6|15330.1|15331.6|15330.1|15331.6|15330.1|15330.6|15329.1|252
1651653930000|2022-05-04 08:45:30|15331.9|15330.4|15332.6|15331.1|15332.6|15331.1|15331.9|15330.1|278
1651653940000|2022-05-04 08:45:40|15331.6|15330.1|15331.6|15330.1|15331.6|15330.1|15331.6|15330.1|62
1651653950000|2022-05-04 08:45:50|15331|15329.5|15331.6|15330.1|15331.6|15330.1|15331|15329.5|41
1651653960000|2022-05-04 08:46:00|15330.6|15329.1|15331.6|15330.1|15331.6|15330.1|15330.6|15329.1|54
1651653970000|2022-05-04 08:46:10|||||||||2
1651653980000|2022-05-04 08:46:20|15331.3|15329.8|15330.6|15329.1|15331.6|15330.1|15330.6|15329.1|68
1651653990000|2022-05-04 08:46:30|15331.3|15329.8|15333.6|15332.1|15333.6|15332.1|15331.3|15329.8|255
1651654000000|2022-05-04 08:46:40|15334|15332.5|15333.6|15332.1|15334|15332.5|15333.6|15332.1|122
1651654010000|2022-05-04 08:46:50|15334|15332.5|15334.6|15333.1|15334.6|15333.1|15334|15332.5|69
1651654020000|2022-05-04 08:47:00|15335.6|15334.1|15335.6|15334.1|15336.6|15335.1|15335.6|15334.1|159
1651654030000|2022-05-04 08:47:10|15335.3|15333.8|15335.6|15334.1|15335.6|15334.1|15334.6|15333.1|81
1651654040000|2022-05-04 08:47:20|15336.6|15335.1|15336.6|15335.1|15336.6|15335.1|15336.6|15334.1|172
1651654050000|2022-05-04 08:47:30|15335.6|15334.1|15334.6|15333.1|15335.6|15334.1|15334.6|15333.1|126
1651654060000|2022-05-04 08:47:40|15335.3|15333.8|15334.6|15333.1|15336.6|15335.1|15334.6|15333.1|155
1651654070000|2022-05-04 08:47:50|15335.6|15334.1|15335.6|15334.1|15336.6|15335.1|15334.6|15333.1|444
1651654080000|2022-05-04 08:48:00|15334.6|15333.1|15334.6|15333.1|15335.6|15334.1|15334.6|15333.1|570
1651654090000|2022-05-04 08:48:10|15335.6|15334.1|15334.6|15333.1|15335.6|15334.1|15334.6|15333.1|71
1651654100000|2022-05-04 08:48:20|15335.6|15333.4|15336.6|15335.1|15337.6|15336.1|15335.6|15333.4|264
1651654110000|2022-05-04 08:48:30|15336.9|15335.4|15337.6|15336.1|15337.6|15336.1|15336.9|15335.4|36
1651654120000|2022-05-04 08:48:40|15336.6|15335.1|15336.6|15335.1|15337.6|15336.1|15336.6|15335.1|71
1651654130000|2022-05-04 08:48:50|15337.6|15336.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|48
1651654140000|2022-05-04 08:49:00|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|167
1651654150000|2022-05-04 08:49:10|15340.6|15339.1|15341.6|15340.1|15342.6|15341.1|15340.6|15339.1|78
1651654160000|2022-05-04 08:49:20|15341.9|15339.4|15340.6|15339.1|15341.9|15339.4|15340.3|15338.1|37
1651654170000|2022-05-04 08:49:30|15340.9|15338.4|15340.6|15339.1|15340.9|15339.1|15340.6|15338.1|6
1651654180000|2022-05-04 08:49:40|15340.3|15338.8|15341.6|15340.1|15342|15340.5|15340.3|15338.8|76
1651654190000|2022-05-04 08:49:50|15340.6|15339.1|15341.9|15340.4|15342.6|15341.1|15340.6|15339.1|20
1651654200000|2022-05-04 08:50:00|15341.6|15340.1|15342.6|15341.1|15342.6|15341.1|15341.6|15339.8|316
1651654210000|2022-05-04 08:50:10|15341.6|15340.1|15342.6|15341.1|15342.6|15341.1|15341.6|15340.1|143
1651654220000|2022-05-04 08:50:20|15342|15340.5|15341.6|15340.1|15342.6|15341.1|15340.6|15339.1|199
1651654230000|2022-05-04 08:50:30|||||||||11
1651654240000|2022-05-04 08:50:40|15340.6|15339.1|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|26
1651654250000|2022-05-04 08:50:50|15342.6|15341.1|15341.6|15340.1|15342.6|15341.1|15341.6|15340.1|155
1651654260000|2022-05-04 08:51:00|15342.6|15341.1|15343.6|15342.1|15343.6|15342.1|15342.6|15340.8|7
1651654270000|2022-05-04 08:51:10|15343|15341.5|15342.6|15341.1|15343.6|15342.1|15342.6|15341.1|52
1651654280000|2022-05-04 08:51:20|15342.9|15340.4|15341.6|15340.1|15342.9|15340.4|15341.6|15340.1|4
1651654290000|2022-05-04 08:51:30|15342.6|15341.1|15343.6|15342.1|15344.3|15342.8|15342.6|15341.1|135
1651654300000|2022-05-04 08:51:40|15342.6|15341.1|15341.6|15340.1|15342.6|15341.1|15341.6|15340.1|120
1651654310000|2022-05-04 08:51:50|||||||||43
1651654320000|2022-05-04 08:52:00|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15338.6|15337.1|139
1651654330000|2022-05-04 08:52:10|15340.6|15338.4|15340.6|15339.1|15340.6|15339.1|15339.3|15337.8|105
1651654350000|2022-05-04 08:52:30|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|107
1651654360000|2022-05-04 08:52:40|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|255
1651654370000|2022-05-04 08:52:50|15342|15340.5|15341.6|15340.1|15342.6|15341.1|15341.6|15340.1|34
1651654380000|2022-05-04 08:53:00|15342.6|15341.1|15343.6|15341.1|15343.6|15342.1|15342.6|15341.1|202
1651654390000|2022-05-04 08:53:10|15342.9|15341.4|15342.6|15341.1|15342.9|15341.4|15341.6|15339.8|76
1651654400000|2022-05-04 08:53:20|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|14
1651654410000|2022-05-04 08:53:30|15341|15339.5|15341.6|15340.1|15341.6|15340.1|15341|15339.5|27
1651654420000|2022-05-04 08:53:40|15342.6|15341.1|15341.6|15340.1|15342.9|15341.1|15341.6|15340.1|47
1651654430000|2022-05-04 08:53:50|15342.3|15340.8|15343.6|15342.1|15343.6|15342.1|15342.3|15340.8|136
1651654440000|2022-05-04 08:54:00|15343.3|15341.8|15343.6|15342.1|15343.6|15342.1|15343.3|15341.8|140
1651654450000|2022-05-04 08:54:10|15343.3|15341.8|15343.6|15342.1|15343.6|15342.1|15343.3|15341.8|60
1651654460000|2022-05-04 08:54:20|15343.3|15341.8|15343.6|15342.1|15343.6|15342.1|15342.6|15341.1|45
1651654470000|2022-05-04 08:54:30|15344|15342.5|15344.6|15342.1|15344.9|15343.1|15343.6|15342.1|147
1651654480000|2022-05-04 08:54:40|15345.6|15343.1|15345.6|15344.1|15345.6|15344.1|15345.6|15343.1|10
1651654490000|2022-05-04 08:54:50|15344.9|15343.1|15345.6|15343.1|15345.6|15344.1|15344.6|15343.1|169
1651654500000|2022-05-04 08:55:00|15346.6|15344.1|15346.6|15345.1|15347.9|15346.1|15346.6|15344.1|174
1651654510000|2022-05-04 08:55:10|15347.3|15345.8|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|135
1651654520000|2022-05-04 08:55:20|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|2
1651654530000|2022-05-04 08:55:30|15348.6|15345.1|15346.6|15345.1|15348.6|15345.8|15346.6|15345.1|100
1651654540000|2022-05-04 08:55:40|15347|15345.5|15346.6|15345.1|15347.6|15346.1|15346.6|15344.8|38
1651654550000|2022-05-04 08:55:50|15347.6|15346.1|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|29
1651654560000|2022-05-04 08:56:00|15346.3|15344.8|15346.6|15345.1|15346.6|15345.1|15345.6|15344.1|64
1651654570000|2022-05-04 08:56:10|15346.9|15345.4|15347.6|15346.1|15347.6|15346.1|15346.6|15344.8|50
1651654580000|2022-05-04 08:56:20|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15345.6|15344.1|86
1651654590000|2022-05-04 08:56:30|||||||||38
1651654600000|2022-05-04 08:56:40|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|18
1651654610000|2022-05-04 08:56:50|15346.6|15344.4|15345.6|15344.1|15346.6|15344.4|15345.6|15344.1|67
1651654620000|2022-05-04 08:57:00|15345.9|15344.4|15345.6|15344.1|15346.9|15345.1|15345.6|15344.1|40
1651654630000|2022-05-04 08:57:10|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|24
1651654640000|2022-05-04 08:57:20|15345.6|15344.1|15343.6|15342.1|15346.6|15345.1|15342.6|15341.1|232
1651654650000|2022-05-04 08:57:30|15344.6|15343.1|15344.6|15343.1|15344.6|15343.1|15344.6|15343.1|19
1651654670000|2022-05-04 08:57:50|15345.6|15344.1|15345.6|15344.1|15346.6|15345.1|15345.6|15344.1|39
1651654680000|2022-05-04 08:58:00|15346.6|15345.1|15345.6|15344.1|15346.6|15345.1|15343.6|15342.1|316
1651654690000|2022-05-04 08:58:10|15344.9|15343.4|15343.6|15342.1|15344.9|15343.4|15343.6|15342.1|97
1651654700000|2022-05-04 08:58:20|15344.6|15343.1|15345.6|15343.1|15345.6|15343.1|15344.6|15343.1|28
1651654710000|2022-05-04 08:58:30|15345.3|15342.8|15344.6|15343.1|15345.3|15343.1|15344.6|15342.8|13
1651654720000|2022-05-04 08:58:40|15345.6|15344.1|15345.6|15344.1|15346.6|15345.1|15345.6|15343.8|197
1651654730000|2022-05-04 08:58:50|15346.6|15345.1|15346.6|15345.1|15347.6|15345.8|15346.6|15345.1|44
1651654740000|2022-05-04 08:59:00|||||||||8
1651654750000|2022-05-04 08:59:10|15346.3|15344.8|15345.6|15344.1|15346.6|15344.8|15345.6|15344.1|15
1651654760000|2022-05-04 08:59:20|15344.6|15343.1|15344.6|15343.1|15344.6|15343.1|15343.6|15342.1|469
1651654770000|2022-05-04 08:59:30|15345.6|15344.1|15344.6|15343.1|15345.6|15344.1|15344.6|15343.1|60
1651654780000|2022-05-04 08:59:40|15343.6|15342.1|15343.6|15342.1|15343.6|15342.1|15343.6|15342.1|13
1651654790000|2022-05-04 08:59:50|15344|15342.5|15345.6|15344.1|15345.6|15344.1|15344|15342.5|113
1651654800000|2022-05-04 09:00:00|15346|15344.5|15346.6|15345.1|15346.6|15345.1|15345.6|15344.1|115
1651654810000|2022-05-04 09:00:10|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|15345.6|15344.1|66
1651654820000|2022-05-04 09:00:20|15344.9|15343.4|15343.6|15342.1|15345.6|15344.1|15343.6|15342.1|240
1651654830000|2022-05-04 09:00:30|15344.3|15342.8|15344.6|15343.1|15344.6|15343.1|15344.3|15342.8|54
1651654840000|2022-05-04 09:00:40|15343.6|15342.1|15343.6|15342.1|15344|15342.5|15342.6|15341.1|78
1651654850000|2022-05-04 09:00:50|15343.9|15342.4|15343.6|15342.1|15343.9|15342.4|15343.6|15342.1|6
1651654860000|2022-05-04 09:01:00|15344.6|15343.1|15343.3|15340.8|15344.6|15343.1|15342.6|15340.8|85
1651654870000|2022-05-04 09:01:10|15343.6|15342.1|15343.6|15342.1|15344.6|15343.1|15343.6|15342.1|61
1651654880000|2022-05-04 09:01:20|15342.6|15341.1|15342.6|15341.1|15343.6|15342.1|15342.6|15341.1|69
1651654890000|2022-05-04 09:01:30|15341.6|15340.1|15343.6|15342.1|15343.6|15342.1|15341.6|15340.1|70
1651654900000|2022-05-04 09:01:40|15342.6|15341.1|15343.3|15341.8|15343.3|15341.8|15342.6|15341.1|61
1651654910000|2022-05-04 09:01:50|15343.9|15342.4|15345.3|15343.8|15345.3|15343.8|15343.9|15342.4|116
1651654920000|2022-05-04 09:02:00|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|11
1651654930000|2022-05-04 09:02:10|||||||||20
1651654940000|2022-05-04 09:02:20|15343.3|15341.8|15343.3|15341.8|15344.3|15342.8|15343.3|15341.8|67
1651654950000|2022-05-04 09:02:30|15344.3|15342.8|15346.3|15344.8|15346.3|15344.8|15344.3|15342.8|225
1651654960000|2022-05-04 09:02:40|15346.9|15344.4|15347.3|15345.8|15348.3|15346.8|15346.9|15344.4|64
1651654970000|2022-05-04 09:02:50|||||||||34
1651654980000|2022-05-04 09:03:00|15346.3|15344.8|15346.3|15344.8|15346.3|15344.8|15346.3|15344.8|141
1651654990000|2022-05-04 09:03:10|15347.3|15345.8|15346.3|15344.8|15347.3|15345.8|15346.3|15344.8|127
1651655000000|2022-05-04 09:03:20|15345.9|15344.4|15346.3|15344.8|15346.3|15344.8|15345.9|15344.4|20
1651655010000|2022-05-04 09:03:30|15345.9|15344.4|15345.3|15343.8|15346.3|15344.4|15345.3|15343.4|32
1651655020000|2022-05-04 09:03:40|15346.3|15344.8|15346.3|15344.8|15346.3|15344.8|15345.3|15343.8|71
1651655030000|2022-05-04 09:03:50|||||||||3
1651655040000|2022-05-04 09:04:00|15345.3|15343.8|15346.3|15344.8|15346.3|15344.8|15345.3|15343.8|78
1651655050000|2022-05-04 09:04:10||15343.8||15344.8||15344.8||15343.8|62
1651655060000|2022-05-04 09:04:20|15347.3|15345.8|15348.3|15346.8|15348.3|15346.8|15347.3|15345.8|83
1651655070000|2022-05-04 09:04:30|15347.6|15346.1|15348.3|15346.8|15348.3|15346.8|15347.3|15345.4|125
1651655080000|2022-05-04 09:04:40|||||||||10
1651655090000|2022-05-04 09:04:50|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|15346.6|15345.1|69
1651655100000|2022-05-04 09:05:00|15348.3|15346.8|15348.3|15346.8|15348.3|15346.8|15348.3|15346.8|49
1651655110000|2022-05-04 09:05:10|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|45
1651655120000|2022-05-04 09:05:20|15346.9|15345.4|15347.3|15345.8|15347.3|15345.8|15345.3|15343.4|228
1651655130000|2022-05-04 09:05:30|15346.6|15345.1|15347.3|15345.8|15347.3|15345.8|15346.3|15344.8|68
1651655140000|2022-05-04 09:05:40|15346.3|15344.8|15346.3|15344.8|15346.3|15344.8|15346.3|15344.8|23
1651655150000|2022-05-04 09:05:50|15347.3|15345.8|15347.3|15345.8|15348.3|15346.8|15347.3|15345.8|59
1651655160000|2022-05-04 09:06:00|15348.3|15346.8|15346.3|15344.8|15348.3|15346.8|15346.3|15344.8|75
1651655170000|2022-05-04 09:06:10|15347.3|15345.8|15346.3|15344.8|15347.3|15345.8|15346.3|15344.8|22
1651655180000|2022-05-04 09:06:20|15347.3|15345.8|15346.3|15344.8|15347.3|15345.8|15346.3|15344.8|99
1651655190000|2022-05-04 09:06:30|15345.3|15343.8|15345.9|15344.4|15346.3|15344.8|15345.3|15343.8|101
1651655200000|2022-05-04 09:06:40|15346.3|15344.8|15347.3|15345.8|15347.3|15345.8|15346.3|15344.8|47
1651655210000|2022-05-04 09:06:50|||||||||26
1651655220000|2022-05-04 09:07:00|15348.3|15346.8|15348.3|15346.8|15348.3|15346.8|15348.3|15346.8|121
1651655230000|2022-05-04 09:07:10|15347.3|15345.8|15347.3|15345.8|15347.9|15346.4|15347.3|15345.8|80
1651655240000|2022-05-04 09:07:20|15348.3|15346.8|15346.3|15344.8|15348.3|15346.8|15346.3|15344.8|71
1651655250000|2022-05-04 09:07:30|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|15346.3|15344.8|138
1651655260000|2022-05-04 09:07:40|15348.3|15346.8|15348.3|15346.8|15348.3|15346.8|15347.3|15345.8|27
1651655270000|2022-05-04 09:07:50|||||||||56
1651655280000|2022-05-04 09:08:00|15347.3|15345.8|15346.3|15344.8|15347.3|15345.8|15346.3|15344.8|49
1651655290000|2022-05-04 09:08:10|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|47
1651655300000|2022-05-04 09:08:20|15348.3|15346.8|15347.3|15345.8|15348.3|15346.8|15347.3|15345.8|33
1651655310000|2022-05-04 09:08:30|15346.3|15344.8|15346.3|15344.8|15347.3|15345.8|15346.3|15344.8|63
1651655320000|2022-05-04 09:08:40|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|93
1651655330000|2022-05-04 09:08:50|15344.3|15342.8|15345.3|15343.8|15345.3|15343.8|15344.3|15342.8|54
1651655340000|2022-05-04 09:09:00|15346.3|15342.8|15346.3|15344.8|15346.3|15344.8|15346.3|15342.8|307
1651655350000|2022-05-04 09:09:10|15345.9|15344.4|15345.3|15343.8|15345.9|15344.4|15344.3|15342.8|170
1651655360000|2022-05-04 09:09:20|15346.3|15344.8|15345.3|15343.8|15346.3|15344.8|15345.3|15343.8|163
1651655370000|2022-05-04 09:09:30|||||||||24
1651655380000|2022-05-04 09:09:40|||||||||1
1651655390000|2022-05-04 09:09:50|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|86
1651655400000|2022-05-04 09:10:00|15344.6|15343.1|15345.3|15343.8|15345.3|15343.8|15344.3|15342.8|42
1651655410000|2022-05-04 09:10:10|15346.3|15344.8|15346.3|15344.8|15346.3|15344.8|15346.3|15344.8|286
1651655420000|2022-05-04 09:10:20|15345.3|15343.8|15345.3|15343.8|15346.3|15343.8|15344.3|15342.8|73
1651655430000|2022-05-04 09:10:30|15346.3|15344.8|15346.3|15344.8|15347.3|15345.8|15346.3|15344.8|562
1651655440000|2022-05-04 09:10:40|15347.3|15345.8|15348.3|15346.8|15348.3|15346.8|15346.3|15344.5|111
1651655450000|2022-05-04 09:10:50|15349.3|15347.8|15348.3|15346.8|15349.3|15347.8|15347.3|15345.8|138
1651655460000|2022-05-04 09:11:00|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|23
1651655470000|2022-05-04 09:11:10|15346.6|15345.1|15346.3|15344.8|15347.3|15345.8|15346.3|15344.8|180
1651655480000|2022-05-04 09:11:20|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|15344.3|15342.8|74
1651655490000|2022-05-04 09:11:30|15345|15342.8|15344.3|15342.8|15345.3|15343.8|15344.3|15342.8|49
1651655500000|2022-05-04 09:11:40|||||||||19
1651655510000|2022-05-04 09:11:50|||||||||25
1651655520000|2022-05-04 09:12:00|15345|15342.5|15345.3|15343.8|15345.3|15343.8|15344.3|15342.5|126
1651655530000|2022-05-04 09:12:10|15344.3|15342.8|15343.3|15341.8|15345.3|15342.8|15343.3|15341.8|126
1651655540000|2022-05-04 09:12:20|15342.3|15340.8|15342.3|15340.8|15343.3|15341.8|15342.3|15340.8|61
1651655550000|2022-05-04 09:12:30|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|11
1651655560000|2022-05-04 09:12:40|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|25
1651655570000|2022-05-04 09:12:50|||||||||11
1651655580000|2022-05-04 09:13:00|||||||||37
1651655600000|2022-05-04 09:13:20|15343|15341.5|15341.6|15340.1|15343|15341.5|15341.6|15340.1|94
1651655610000|2022-05-04 09:13:30|15340.6|15339.1|15338.6|15337.1|15340.6|15339.1|15338.6|15337.1|402
1651655620000|2022-05-04 09:13:40|||||||||105
1651655630000|2022-05-04 09:13:50|15339.3|15337.8|15339.6|15338.1|15339.6|15338.1|15339.3|15337.8|166
1651655640000|2022-05-04 09:14:00|15340.3|15338.8|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|139
1651655650000|2022-05-04 09:14:10|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|137
1651655660000|2022-05-04 09:14:20|15340.3|15338.1|15339.6|15338.1|15340.3|15338.1|15338.6|15337.1|82
1651655670000|2022-05-04 09:14:30|15339.3|15337.1|15341.6|15340.1|15341.6|15340.1|15338.6|15337.1|105
1651655680000|2022-05-04 09:14:40|15341.3|15339.8|15342.6|15341.1|15342.6|15341.1|15340.6|15339.1|168
1651655690000|2022-05-04 09:14:50|15342|15340.1|15341.6|15340.1|15342|15341.1|15340.6|15339.1|131
1651655700000|2022-05-04 09:15:00|||||||||41
1651655710000|2022-05-04 09:15:10|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|157
1651655720000|2022-05-04 09:15:20|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|61
1651655730000|2022-05-04 09:15:30|||||||||2
1651655740000|2022-05-04 09:15:40|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|25
1651655750000|2022-05-04 09:15:50|15339|15337.5|15339.6|15338.1|15339.6|15338.1|15339|15337.5|29
1651655760000|2022-05-04 09:16:00|15338.6|15337.1|15339.6|15337.1|15339.6|15337.1|15338.6|15337.1|162
1651655770000|2022-05-04 09:16:10|15338.6|15337.5|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|151
1651655780000|2022-05-04 09:16:20|15337.6|15336.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|91
1651655790000|2022-05-04 09:16:30|||||||||20
1651655800000|2022-05-04 09:16:40|15337.6|15336.1|15338.6|15336.1|15338.6|15336.8|15337.6|15336.1|157
1651655810000|2022-05-04 09:16:50|15338|15336.5|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|1
1651655820000|2022-05-04 09:17:00|15339.6|15338.1|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|22
1651655830000|2022-05-04 09:17:10|15337.6|15336.1|15336.6|15335.1|15337.6|15336.1|15336.6|15335.1|112
1651655840000|2022-05-04 09:17:20|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15336.6|15336.1|116
1651655850000|2022-05-04 09:17:30|15336.6|15335.1|15336.6|15335.1|15337.6|15336.1|15336.6|15335.1|162
1651655870000|2022-05-04 09:17:50|15337.6|15336.1|15336.6|15335.1|15337.6|15336.1|15336.6|15335.1|216
1651655880000|2022-05-04 09:18:00|15337|15335.5|15337.6|15336.1|15337.6|15336.1|15337|15335.5|2
1651655890000|2022-05-04 09:18:10|15336.6|15335.1|15335.6|15334.1|15336.6|15335.1|15335.6|15334.1|41
1651655900000|2022-05-04 09:18:20|15335|15333.5|15334.6|15333.1|15335.6|15334.1|15334.6|15333.1|346
1651655910000|2022-05-04 09:18:30|15334|15332.5|15334.6|15333.1|15334.6|15333.1|15333.6|15332.1|789
1651655920000|2022-05-04 09:18:40|15333.6|15332.1|15333.6|15332.1|15334.6|15333.1|15332.6|15331.1|289
1651655930000|2022-05-04 09:18:50|||||||||88
1651655940000|2022-05-04 09:19:00|15334.6|15333.1|15333.6|15332.1|15334.6|15333.1|15333.6|15332.1|93
1651655950000|2022-05-04 09:19:10|15332.6|15331.1|15333.6|15332.1|15333.6|15332.1|15332.6|15331.1|37
1651655960000|2022-05-04 09:19:20|15331.6|15330.1|15332.6|15331.1|15333.6|15332.1|15331.6|15330.1|97
1651655970000|2022-05-04 09:19:30|15333|15331.5|15333.6|15332.1|15333.6|15332.1|15333|15331.1|13
1651655980000|2022-05-04 09:19:40|15332.6|15331.1|15332.6|15331.1|15333.6|15332.1|15332.6|15331.1|6
1651655990000|2022-05-04 09:19:50|15331.6|15330.1|15332.6|15330.1|15332.6|15331.1|15331.6|15330.1|357
1651656000000|2022-05-04 09:20:00|15332.3|15330.8|15332.6|15331.1|15333.6|15332.1|15332.3|15330.8|85
1651656010000|2022-05-04 09:20:10|15333.6|15332.1|15334.6|15333.1|15334.6|15333.1|15333.6|15332.1|11
1651656020000|2022-05-04 09:20:20|15335.6|15334.1|15335.6|15334.1|15335.6|15334.1|15334.6|15333.1|193
1651656030000|2022-05-04 09:20:30|15334.6|15333.1|15334.6|15333.1|15334.6|15333.1|15334.6|15333.1|64
1651656040000|2022-05-04 09:20:40|15333.6|15332.1|15333.6|15332.1|15333.6|15332.1|15332.6|15331.1|57
1651656050000|2022-05-04 09:20:50|15333.3|15331.8|15332.6|15331.1|15334|15332.1|15332.6|15331.1|158
1651656060000|2022-05-04 09:21:00|15331.6|15330.1|15331.6|15330.1|15331.6|15330.1|15330.6|15329.1|29
1651656070000|2022-05-04 09:21:10|15330.6|15329.1|15332.6|15331.1|15333|15331.1|15330.6|15328.8|461
1651656080000|2022-05-04 09:21:20|15333.6|15332.1|15333.6|15331.1|15333.6|15332.1|15332.6|15331.1|49
1651656090000|2022-05-04 09:21:30|15333|15331.5|15330.6|15329.1|15333|15331.5|15330.6|15329.1|48
1651656100000|2022-05-04 09:21:40|15331.3|15329.8|15331|15329.5|15331.6|15330.1|15331|15329.5|114
1651656110000|2022-05-04 09:21:50|15330.6|15329.1|15331|15329.5|15332|15330.5|15330|15328.5|187
1651656120000|2022-05-04 09:22:00|15330|15328.5|15331|15329.5|15331|15329.5|15330|15328.5|137
1651656130000|2022-05-04 09:22:10|15330|15328.5|15330|15328.5|15330|15328.5|15329.7|15328.2|100
1651656140000|2022-05-04 09:22:20|||||||||52
1651656150000|2022-05-04 09:22:30|15331|15329.5|15331|15329.5|15331|15329.5|15331|15329.5|1
1651656160000|2022-05-04 09:22:40|||||||||11
1651656170000|2022-05-04 09:22:50|15330|15328.5|15330|15328.5|15330|15328.5|15330|15328.5|47
1651656180000|2022-05-04 09:23:00|15329|15327.5|15329|15327.5|15329|15327.5|15329|15327.5|118
1651656190000|2022-05-04 09:23:10|15329.3|15326.8|15328|15326.5|15329.3|15326.8|15328|15326.5|26
1651656200000|2022-05-04 09:23:20|15328.4|15326.9|15328|15326.5|15329|15327.5|15328|15326.5|33
1651656210000|2022-05-04 09:23:30|15329|15327.5|15328|15326.5|15329|15327.5|15328|15326.5|31
1651656220000|2022-05-04 09:23:40|||||||||37
1651656240000|2022-05-04 09:24:00|15327|15325.5|15328|15326.5|15328|15326.5|15327|15325.5|46
1651656250000|2022-05-04 09:24:10|15328.3|15325.5|15328|15326.5|15328.3|15326.5|15327|15325.2|123
1651656260000|2022-05-04 09:24:20|15329|15327.5|15329.7|15328.2|15330|15328.5|15329|15327.2|89
1651656270000|2022-05-04 09:24:30|15330|15328.5|15329|15327.5|15330.3|15328.5|15329|15327.5|163
1651656280000|2022-05-04 09:24:40|15330|15328.5|15330|15328.5|15330|15328.5|15330|15328.5|98
1651656290000|2022-05-04 09:24:50|15331|15329.5|15331|15329.5|15332|15330.5|15331|15329.5|86
1651656300000|2022-05-04 09:25:00|15331.6|15330.1|15332|15330.5|15332|15330.5|15331|15329.5|52
1651656310000|2022-05-04 09:25:10|15331.7|15330.2|15331|15329.5|15331.7|15330.2|15331|15329.5|162
1651656320000|2022-05-04 09:25:20|15331.3|15329.8|15331|15329.5|15332|15330.5|15331|15329.5|19
1651656330000|2022-05-04 09:25:30|15331.4|15329.9|15331|15329.5|15332|15330.5|15331|15329.5|53
1651656340000|2022-05-04 09:25:40|15332|15330.5|15331|15329.5|15332|15330.5|15331|15329.5|22
1651656350000|2022-05-04 09:25:50|15330|15328.5|15330|15328.5|15330|15328.5|15330|15328.5|105
1651656360000|2022-05-04 09:26:00|15329|15327.5|15330|15328.5|15330|15328.5|15329|15327.5|21
1651656370000|2022-05-04 09:26:10|15330.4|15328.9|15329|15327.5|15330.4|15328.9|15329|15327.5|77
1651656380000|2022-05-04 09:26:20|15328|15326.5|15328|15326.5|15328|15326.5|15328|15326.5|40
1651656390000|2022-05-04 09:26:30|15329||15328||15329||15328||82
1651656400000|2022-05-04 09:26:40|15328.3|15326.8|15329|15327.5|15329|15327.5|15328.3|15326.8|14
1651656410000|2022-05-04 09:26:50|15329.4|15327.9|15329|15327.5|15331|15329.5|15329|15327.2|238
1651656420000|2022-05-04 09:27:00|15328|15326.5|15329|15327.5|15329|15327.5|15328|15326.5|9
1651656430000|2022-05-04 09:27:10|15328|15326.5|15329|15327.5|15329|15327.5|15328|15326.5|27
1651656440000|2022-05-04 09:27:20|15330|15328.5|15330|15328.5|15330|15328.5|15330|15328.5|5
1651656450000|2022-05-04 09:27:30|15329|15327.5|15329|15327.5|15329|15327.5|15329|15327.5|7
1651656460000|2022-05-04 09:27:40|15328|15326.5|15327|15325.5|15328|15326.5|15327|15325.5|270
1651656470000|2022-05-04 09:27:50|||||||||25
1651656480000|2022-05-04 09:28:00|15326|15324.5|15326|15324.5|15326|15324.5|15326|15324.5|134
1651656490000|2022-05-04 09:28:10|15326.3|15324.8|15327|15325.5|15327|15325.5|15326|15324.5|41
1651656500000|2022-05-04 09:28:20|15328|15326.5|15328|15326.5|15329|15327.5|15327|15325.5|228
1651656510000|2022-05-04 09:28:30|15327|15325.5|15328|15326.5|15329|15327.5|15327|15325.5|192
1651656520000|2022-05-04 09:28:40|15327|15325.5|15328|15326.5|15328|15326.5|15327|15325.5|177
1651656530000|2022-05-04 09:28:50|15328.3|15326.8|15328|15326.5|15329|15327.5|15327.7|15326.2|307
1651656540000|2022-05-04 09:29:00|15328.3|15326.8|15329|15327.5|15329|15327.5|15328|15326.5|259
1651656550000|2022-05-04 09:29:10|15330|15328.5|15327|15325.5|15330|15328.5|15327|15325.5|339
1651656560000|2022-05-04 09:29:20|15328|15326.5|15327|15325.5|15328|15326.5|15327|15325.5|102
1651656570000|2022-05-04 09:29:30|15327.4|15325.9|15327|15325.5|15327.7|15325.9|15327|15325.2|57
1651656580000|2022-05-04 09:29:40|15327.3|15325.8|15325|15323.5|15327.6|15326.1|15325|15323.5|251
1651656590000|2022-05-04 09:29:50|15324|15322.5|15324|15322.5|15325.6|15324.1|15324|15322.5|432
1651656600000|2022-05-04 09:30:00|15326|15324.5|15325|15323.5|15326|15324.5|15325|15323.5|155
1651656610000|2022-05-04 09:30:10|15326|15324.5|15325|15323.5|15327|15325.5|15325|15323.5|208
1651656620000|2022-05-04 09:30:20|||||||||38
1651656630000|2022-05-04 09:30:30|||||||||247
1651656640000|2022-05-04 09:30:40|15324.6|15323.1|15325|15323.5|15326|15324.5|15324.6|15323.1|70
1651656650000|2022-05-04 09:30:50|15326|15324.5|15325|15323.5|15326|15324.5|15325|15323.5|280
1651656660000|2022-05-04 09:31:00|15326|15324.2|15325|15323.5|15326|15324.2|15325|15323.5|49
1651656670000|2022-05-04 09:31:10|||||||||45
1651656680000|2022-05-04 09:31:20|15325.6|15324.1|15327|15325.5|15327|15325.5|15325.6|15324.1|53
1651656690000|2022-05-04 09:31:30|15326|15324.5|15327|15325.5|15327|15325.5|15326|15324.5|196
1651656700000|2022-05-04 09:31:40|15326|15324.5|15325|15323.5|15326|15324.5|15325|15323.5|10
1651656710000|2022-05-04 09:31:50|15326|15324.5|15326|15323.5|15326|15324.5|15325|15323.5|3
1651656720000|2022-05-04 09:32:00|15325|15324.5|15325|15323.5|15326|15324.5|15325|15323.5|17
1651656730000|2022-05-04 09:32:10|15326||15325||15326||15325||172
1651656740000|2022-05-04 09:32:20|15324|15322.5|15320|15318.5|15324|15322.5|15320|15318.5|307
1651656750000|2022-05-04 09:32:30|15318.9|15317.4|15317.7|15316.2|15318.9|15317.4|15317.7|15316.2|797
1651656760000|2022-05-04 09:32:40|15318.7|15317.2|15317.7|15316.2|15318.7|15317.2|15317.7|15316.2|93
1651656770000|2022-05-04 09:32:50|15318.7|15316.6|15318.7|15317.2|15318.7|15317.2|15317.7|15316.6|20
1651656780000|2022-05-04 09:33:00|15319.1|15317.6|15319.7|15318.2|15319.7|15318.2|15319.1|15317.6|176
1651656790000|2022-05-04 09:33:10|15320.3|15318.8|15319.7|15318.2|15320.7|15319.2|15318.7|15317.2|187
1651656800000|2022-05-04 09:33:20|15320.7|15319.2|15318.7|15317.2|15320.7|15319.2|15317.7|15316.2|292
1651656810000|2022-05-04 09:33:30|15317.7|15316.2|15318.7|15316.2|15318.7|15317.2|15317.7|15315.9|105
1651656820000|2022-05-04 09:33:40|15318|15316.5|15317.7|15316.2|15318.7|15317.2|15317.4|15315.2|333
1651656830000|2022-05-04 09:33:50|15318.3|15316.8|15318.7|15317.2|15318.7|15317.2|15317.7|15316.2|260
1651656840000|2022-05-04 09:34:00|15319.7|15318.2|15319.7|15318.2|15320.7|15319.2|15319.7|15318.2|112
1651656850000|2022-05-04 09:34:10|15318.7|15317.2|15320.7|15319.2|15320.7|15319.2|15318.7|15317.2|200
1651656860000|2022-05-04 09:34:20|15320.4|15318.2|15322|15320.5|15322.7|15321.2|15320.4|15318.2|204
1651656870000|2022-05-04 09:34:30|15321.7|15320.2|15325|15323.5|15325|15323.5|15321.7|15320.2|133
1651656880000|2022-05-04 09:34:40|15326|15324.5|15325|15323.5|15326|15324.5|15325|15323.5|61
1651656890000|2022-05-04 09:34:50|15325.4|15323.9|15327|15325.5|15327|15325.5|15325.4|15323.9|229
1651656900000|2022-05-04 09:35:00|15326|15324.5|15324.4|15322.9|15326|15324.5|15324|15322.5|252
1651656910000|2022-05-04 09:35:10|15324|15322.5|15323.7|15321.2|15324|15322.5|15322.7|15321.2|244
1651656920000|2022-05-04 09:35:20|15324|15322.2|15325|15323.5|15325|15323.5|15324|15322.2|52
1651656930000|2022-05-04 09:35:30|15324|15322.5|15324|15322.5|15325|15323.5|15324|15322.5|17
1651656940000|2022-05-04 09:35:40|15325|15323.5|15325|15323.5|15325|15323.5|15324|15322.5|29
1651656950000|2022-05-04 09:35:50|15325.3|15323.8|15326|15324.5|15326|15324.5|15325.3|15323.5|11
1651656960000|2022-05-04 09:36:00|||||||||10
1651656970000|2022-05-04 09:36:10|15325|15323.5|15325.4|15323.9|15326|15324.5|15325|15323.5|161
1651656980000|2022-05-04 09:36:20|15325.7|15324.2|15325.4|15323.9|15326|15324.5|15324.4|15322.9|170
1651657000000|2022-05-04 09:36:40|15324.4|15322.9|15324.4|15322.9|15324.4|15322.9|15324|15322.5|167
1651657010000|2022-05-04 09:36:50|15325.7|15323.2|15324.4|15322.9|15325.7|15323.9|15324.4|15322.9|139
1651657020000|2022-05-04 09:37:00|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|81
1651657030000|2022-05-04 09:37:10|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|10
1651657040000|2022-05-04 09:37:20|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|6
1651657050000|2022-05-04 09:37:30|15324.4|15322.9|15325.4|15323.9|15325.4|15323.9|15324.4|15322.9|76
1651657060000|2022-05-04 09:37:40|15324.7|15323.2|15325.4|15323.9|15325.4|15323.9|15324.4|15322.9|54
1651657070000|2022-05-04 09:37:50|15325.1|15323.6|15324.4|15322.9|15325.1|15323.6|15323.4|15321.9|151
1651657080000|2022-05-04 09:38:00|15323.4|15321.9|15323.4|15321.9|15324.4|15322.9|15323.4|15321.9|53
1651657090000|2022-05-04 09:38:10|15323.8|15322.3|15324.4|15322.9|15324.4|15322.9|15323.8|15322.3|62
1651657100000|2022-05-04 09:38:20|15324.7|15323.2|15324.4|15322.9|15325.4|15323.9|15324.4|15322.9|91
1651657110000|2022-05-04 09:38:30|15325.4|15323.9|15325.4|15323.9|15325.7|15323.9|15324.4|15322.9|110
1651657120000|2022-05-04 09:38:40|15324.4|15322.9|15324.4|15322.9|15324.8|15323.3|15322.4|15320.6|235
1651657130000|2022-05-04 09:38:50|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|15325.4|15323.9|415
1651657140000|2022-05-04 09:39:00|15326.4|15324.9|15327.4|15325.9|15327.4|15325.9|15326.4|15324.9|339
1651657150000|2022-05-04 09:39:10|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|15326.4|15324.9|14
1651657160000|2022-05-04 09:39:20|||||||||17
1651657170000|2022-05-04 09:39:30|15327|15325.5|15326.4|15324.9|15327|15325.5|15326.4|15324.9|52
1651657180000|2022-05-04 09:39:40|15327.4|15325.9|15327.4|15325.9|15327.4|15325.9|15327.4|15325.9|41
1651657190000|2022-05-04 09:39:50|15326.4|15324.9|15325.4|15323.9|15326.4|15324.9|15325.4|15323.9|117
1651657200000|2022-05-04 09:40:00|15326|15324.5|15326.4|15324.9|15327.7|15325.9|15326|15324.5|116
1651657210000|2022-05-04 09:40:10|15326.8|15325.3|15327.4|15325.9|15327.4|15325.9|15326.8|15325.3|54
1651657230000|2022-05-04 09:40:30|15328.4|15326.9|15328.7|15327.2|15328.7|15327.2|15327.4|15325.9|48
1651657240000|2022-05-04 09:40:40||15326.2||15326.2||15326.2||15326.2|27
1651657250000|2022-05-04 09:40:50|15327.4|15327.2|15328.7|15327.2|15328.7|15327.2|15327.4|15325.9|50
1651657260000|2022-05-04 09:41:00|||||||||2
1651657280000|2022-05-04 09:41:20|||||||||5
1651657290000|2022-05-04 09:41:30|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|2
1651657300000|2022-05-04 09:41:40|15328.7|15327.2|15328.7|15327.2|15330|15327.5|15328.7|15327.2|16
1651657310000|2022-05-04 09:41:50|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|15329.7|15328.2|16
1651657320000|2022-05-04 09:42:00|15330.1|15328.6|15330.7|15329.2|15330.7|15329.2|15330.1|15328.6|67
1651657330000|2022-05-04 09:42:10|15330.3|15328.8|15330.7|15329.2|15330.7|15329.2|15329.7|15328.2|160
1651657340000|2022-05-04 09:42:20|||||||||51
1651657350000|2022-05-04 09:42:30|||||||||22
1651657360000|2022-05-04 09:42:40|15331.1|15329.6|15331.7|15330.2|15331.7|15330.2|15331.1|15329.6|42
1651657370000|2022-05-04 09:42:50|15330.7|15329.2|15330.7|15329.2|15331.7|15330.2|15330.7|15329.2|31
1651657380000|2022-05-04 09:43:00|15331.7|15330.2|15331.7|15330.2|15332.1|15330.6|15331.7|15330.2|192
1651657390000|2022-05-04 09:43:10|15332.7|15331.2|15331.7|15330.2|15332.7|15331.2|15331.7|15329.9|57
1651657410000|2022-05-04 09:43:30|||||||||32
1651657430000|2022-05-04 09:43:50|||||||||29
1651657440000|2022-05-04 09:44:00|15332.7|15331.2|15332.7|15331.2|15334|15332.5|15332.4|15330.2|205
1651657450000|2022-05-04 09:44:10|||||||||14
1651657480000|2022-05-04 09:44:40|15331.7|15330.2|15330.7|15329.2|15331.7|15330.2|15330.7|15329.2|194
1651657490000|2022-05-04 09:44:50|15329.7|15328.2|15330.7|15329.2|15330.7|15329.2|15329.7|15328.2|115
1651657500000|2022-05-04 09:45:00|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|15331.7|15330.2|36
1651657510000|2022-05-04 09:45:10|15332.7|15331.2|15331.7|15330.2|15332.7|15331.2|15331.7|15330.2|86
1651657520000|2022-05-04 09:45:20|15332.7|15331.2|15332.7|15331.2|15332.7|15331.2|15331.7|15330.2|72
1651657530000|2022-05-04 09:45:30|||||||||6
1651657540000|2022-05-04 09:45:40|||||||||64
1651657550000|2022-05-04 09:45:50|||||||||158
1651657560000|2022-05-04 09:46:00|||||||||2
1651657570000|2022-05-04 09:46:10|||||||||25
1651657590000|2022-05-04 09:46:30|15333|15331.5|15334|15332.5|15334|15332.5|15333|15331.5|133
1651657600000|2022-05-04 09:46:40|15335|15333.5|15335|15333.5|15335|15333.5|15335|15333.5|13
1651657610000|2022-05-04 09:46:50|15334|15332.5|15333.3|15331.8|15334|15332.5|15332.7|15331.2|278
1651657620000|2022-05-04 09:47:00|15334|15332.5|15334|15332.5|15334|15332.5|15333.4|15330.9|40
1651657630000|2022-05-04 09:47:10|15335|15333.5|15334|15332.5|15335|15333.5|15334|15332.5|12
1651657650000|2022-05-04 09:47:30|15335|15332.8|15334|15332.5|15335|15332.8|15334|15332.5|104
1651657660000|2022-05-04 09:47:40|||||||||5
1651657670000|2022-05-04 09:47:50|||||||||24
1651657690000|2022-05-04 09:48:10|15335|15333.5|15336|15334.5|15336|15334.5|15335|15333.5|117
1651657700000|2022-05-04 09:48:20|15337|15335.5|15338|15336.5|15338|15336.5|15337|15335.5|171
1651657710000|2022-05-04 09:48:30|15337|15335.5|15338|15336.5|15338.4|15336.9|15337|15335.5|285
1651657720000|2022-05-04 09:48:40|15339|15337.5|15340|15338.5|15340|15338.5|15338|15336.5|284
1651657730000|2022-05-04 09:48:50|15339|15337.5|15339|15337.5|15339|15337.5|15338|15336.5|171
1651657740000|2022-05-04 09:49:00|15338|15336.5|15338|15336.5|15339|15337.5|15338|15336.5|44
1651657750000|2022-05-04 09:49:10|15339||15338||15339||15338||14
1651657760000|2022-05-04 09:49:20|||||||||47
1651657770000|2022-05-04 09:49:30|15337.7|15336.2|15338|15336.5|15338|15336.5|15337.7|15336.2|77
1651657780000|2022-05-04 09:49:40|15339|15337.5|15339|15337.5|15340.3|15337.8|15339|15337.5|29
1651657790000|2022-05-04 09:49:50|15340|15338.5|15340|15338.5|15340|15338.5|15339|15337.5|81
1651657800000|2022-05-04 09:50:00|15339|15337.5|15340|15338.5|15340|15338.5|15339|15337.5|87
1651657810000|2022-05-04 09:50:10|15339.7|15338.2|15341|15339.5|15341|15339.5|15339|15337.5|464
1651657820000|2022-05-04 09:50:20|15342|15340.5|15341|15339.5|15342|15340.5|15341|15339.5|42
1651657830000|2022-05-04 09:50:30|||||||||43
1651657840000|2022-05-04 09:50:40|15340.3|15338.5|15341|15338.5|15341|15339.5|15340.3|15338.5|41
1651657850000|2022-05-04 09:50:50|15340.7|15339.5|15341|15339.5|15341|15339.5|15340.7|15338.5|188
1651657860000|2022-05-04 09:51:00|15342|15340.5|15342|15339.5|15342|15340.5|15342|15339.5|43
1651657870000|2022-05-04 09:51:10|15342.3|15339.8|15342|15340.5|15342.3|15340.5|15341.4|15339.5|20
1651657880000|2022-05-04 09:51:20|||||||||11
1651657890000|2022-05-04 09:51:30|15343|15341.5|15342|15340.5|15343|15341.5|15342|15340.5|73
1651657900000|2022-05-04 09:51:40|15341|15339.5|15341|15339.5|15341|15339.5|15341|15339.5|2
1651657910000|2022-05-04 09:51:50|||||||||20
1651657920000|2022-05-04 09:52:00|15340|15338.5|15341|15339.5|15341|15339.5|15340|15338.5|25
1651657930000|2022-05-04 09:52:10|15342.4|15340.9|15343|15341.5|15343|15341.5|15342.4|15340.9|50
1651657940000|2022-05-04 09:52:20|15344.3|15342.8|15345.3|15343.8|15345.3|15343.8|15344|15342.2|88
1651657950000|2022-05-04 09:52:30|15344.3|15342.8|15345.3|15343.8|15345.3|15343.8|15343.3|15341.8|47
1651657960000|2022-05-04 09:52:40|15346.3|15344.8|15345.7|15344.2|15346.3|15344.8|15345.3|15343.5|99
1651657970000|2022-05-04 09:52:50|15345.3|15343.8|15345.3|15343.8|15346.3|15344.5|15345.3|15343.8|85
1651657980000|2022-05-04 09:53:00|15346.3|15344.8|15345.3|15343.8|15346.3|15344.8|15345.3|15343.8|65
1651657990000|2022-05-04 09:53:10|15345.7|15344.2|15346.3|15344.8|15347.3|15345.8|15345.3|15343.5|363
1651658010000|2022-05-04 09:53:30|15346.7|15344.2|15345.3|15343.8|15346.7|15344.2|15345.3|15343.8|49
1651658020000|2022-05-04 09:53:40|15346.3|15344.2|15345.3|15343.8|15346.3|15344.2|15344.3|15342.8|134
1651658030000|2022-05-04 09:53:50|15346.3|15344.8|15346.3|15344.8|15346.3|15344.8|15346.3|15344.8|47
1651658040000|2022-05-04 09:54:00|15346.7|15344.2|15345.3|15343.8|15346.7|15344.8|15345.3|15343.8|10
1651658050000|2022-05-04 09:54:10|15345.7|15344.2|15346.3|15344.8|15346.7|15345.2|15345.7|15344.2|207
1651658060000|2022-05-04 09:54:20|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|15347.3|15345.8|33
1651658070000|2022-05-04 09:54:30|15348.3|15346.8|15347.3|15345.8|15348.3|15346.8|15347.3|15345.8|71
1651658080000|2022-05-04 09:54:40|||||||||96
1651658090000|2022-05-04 09:54:50|15348.3|15346.8|15348.3|15346.8|15348.3|15346.8|15348.3|15346.8|64
1651658100000|2022-05-04 09:55:00|15349.7|15348.2|15348.3|15346.8|15349.7|15348.2|15348.3|15346.8|148
1651658110000|2022-05-04 09:55:10|15347.3|15345.8|15348|15346.5|15348|15346.5|15347.3|15345.8|80
1651658120000|2022-05-04 09:55:20|15348.3|15346.8|15348.3|15346.8|15348.3|15346.8|15348.3|15346.8|47
1651658130000|2022-05-04 09:55:30|15348|15346.5|15348.3|15346.8|15348.3|15346.8|15348|15346.5|81
1651658140000|2022-05-04 09:55:40|15347.7|15345.8|15348.3|15346.8|15348.3|15346.8|15347.3|15345.5|83
1651658150000|2022-05-04 09:55:50|||||||||6
1651658160000|2022-05-04 09:56:00|||||||||44
1651658170000|2022-05-04 09:56:10|15349.7|15348.2|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|91
1651658180000|2022-05-04 09:56:20|15350.7|15349.2|15352.7|15351.2|15352.7|15351.2|15350.7|15349.2|330
1651658190000|2022-05-04 09:56:30|15353.3|15351.8|15352.7|15351.2|15353.3|15351.8|15352.7|15351.2|108
1651658200000|2022-05-04 09:56:40|15353|15351.5|15354.7|15353.2|15354.7|15353.2|15352.7|15351.2|622
1651658210000|2022-05-04 09:56:50|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15352.7|15350.8|127
1651658220000|2022-05-04 09:57:00|15354.3|15352.8|15353.7|15352.2|15354.3|15352.8|15353.7|15352.2|10
1651658230000|2022-05-04 09:57:10|||||||||5
1651658240000|2022-05-04 09:57:20|15352.7|15351.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|103
1651658250000|2022-05-04 09:57:30|15353.7|15352.2|15354.7|15353.2|15354.7|15353.2|15353.7|15352.2|227
1651658260000|2022-05-04 09:57:40|||||||||1
1651658270000|2022-05-04 09:57:50|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|166
1651658280000|2022-05-04 09:58:00|||||||||3
1651658290000|2022-05-04 09:58:10|15355.3|15353.8|15352.7|15351.2|15355.3|15353.8|15352.7|15351.2|279
1651658300000|2022-05-04 09:58:20|15353.7|15352.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|127
1651658310000|2022-05-04 09:58:30|||||||||20
1651658320000|2022-05-04 09:58:40|||||||||19
1651658330000|2022-05-04 09:58:50|15351.7|15350.2|15349.7|15348.2|15352|15350.2|15349.7|15348.2|163
1651658340000|2022-05-04 09:59:00|15350|15348.5|15349.7|15348.2|15350.7|15348.5|15349.7|15347.5|230
1651658350000|2022-05-04 09:59:10|15350.7|15349.2|15352.7|15351.2|15352.7|15351.2|15350.7|15349.2|213
1651658360000|2022-05-04 09:59:20|15353|15351.5|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|114
1651658370000|2022-05-04 09:59:30|||||||||8
1651658380000|2022-05-04 09:59:40|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|26
1651658390000|2022-05-04 09:59:50|15353.7|15352.2|15353.7|15352.2|15354|15352.5|15353.7|15352.2|75
1651658400000|2022-05-04 10:00:00|15354|15352.5|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|138
1651658410000|2022-05-04 10:00:10|||||||||28
1651658420000|2022-05-04 10:00:20|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|76
1651658430000|2022-05-04 10:00:30|15353.3|15351.8|15353.7|15351.2|15353.7|15352.2|15352.7|15351.2|45
1651658440000|2022-05-04 10:00:40|15353.3|15351.8|15351.7|15350.2|15353.7|15352.2|15351.7|15350.2|484
1651658450000|2022-05-04 10:00:50|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15349.3|15347.8|219
1651658460000|2022-05-04 10:01:00|15351.3|15349.8|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|151
1651658470000|2022-05-04 10:01:10|15351.3|15349.8|15351.7|15350.2|15351.7|15350.2|15351.3|15349.8|243
1651658480000|2022-05-04 10:01:20|15352.7|15351.2|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|31
1651658490000|2022-05-04 10:01:30|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|81
1651658500000|2022-05-04 10:01:40|15351.3|15349.8|15351.7|15350.2|15351.7|15350.2|15351.3|15349.8|97
1651658510000|2022-05-04 10:01:50|||||||||58
1651658520000|2022-05-04 10:02:00|||||||||15
1651658530000|2022-05-04 10:02:10|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|81
1651658540000|2022-05-04 10:02:20|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353|15351.5|20
1651658550000|2022-05-04 10:02:30|15352.7|15351.2|15351.7|15350.2|15353|15351.2|15351.7|15350.2|77
1651658560000|2022-05-04 10:02:40|15352.7|15351.2|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|29
1651658570000|2022-05-04 10:02:50|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|25
1651658580000|2022-05-04 10:03:00|||||||||13
1651658590000|2022-05-04 10:03:10|||||||||19
1651658600000|2022-05-04 10:03:20|||||||||4
1651658610000|2022-05-04 10:03:30|||||||||1
1651658620000|2022-05-04 10:03:40|15352.3|15350.8|15352.7|15351.2|15352.7|15351.2|15352.3|15350.8|40
1651658630000|2022-05-04 10:03:50|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|62
1651658640000|2022-05-04 10:04:00|15350.7|15349.2|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|266
1651658650000|2022-05-04 10:04:10|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|102
1651658660000|2022-05-04 10:04:20|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|3
1651658670000|2022-05-04 10:04:30||15350.2||15351.2||15351.2||15350.2|6
1651658680000|2022-05-04 10:04:40|||||||||114
1651658690000|2022-05-04 10:04:50|15351.7|15350.2|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|125
1651658700000|2022-05-04 10:05:00|15352.7|15350.8|15350.7|15349.2|15352.7|15350.8|15350.7|15349.2|118
1651658710000|2022-05-04 10:05:10|15351.7|15350.2|15351.7|15349.2|15352.2|15350.2|15350.7|15349.2|179
1651658720000|2022-05-04 10:05:20|15351|15349.5|15351.7|15349.2|15351.7|15349.5|15350.7|15349.2|23
1651658730000|2022-05-04 10:05:30|15350.7|15348.2|15350.7|15348.2|15350.7|15348.2|15349.7|15347.8|137
1651658740000|2022-05-04 10:05:40|15351|15348.5|15350.7|15349.2|15351|15349.2|15350.7|15348.5|35
1651658750000|2022-05-04 10:05:50|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|17
1651658780000|2022-05-04 10:06:20|15351|15349.5|15351.7|15350.2|15351.7|15350.2|15351|15349.5|82
1651658790000|2022-05-04 10:06:30|15351|15349.2|15351.7|15350.2|15352|15350.2|15351|15349.2|21
1651658800000|2022-05-04 10:06:40|15352.7|15349.8|15354.7|15353.2|15354.7|15353.2|15352.3|15349.8|260
1651658810000|2022-05-04 10:06:50|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|145
1651658820000|2022-05-04 10:07:00|15353|15351.5|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|33
1651658830000|2022-05-04 10:07:10|15351.7|15350.2|15351.7|15349.2|15351.7|15350.2|15351.7|15349.2|8
1651658840000|2022-05-04 10:07:20|15350.7|15348.8|15350.7|15349.2|15351.7|15349.8|15349.7|15348.2|51
1651658850000|2022-05-04 10:07:30||15348.2||15348.2||15348.2||15348.2|15
1651658860000|2022-05-04 10:07:40|15351.7|15349.2|15351.7|15350.2|15351.7|15350.2|15351.7|15349.2|57
1651658870000|2022-05-04 10:07:50|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|4
1651658880000|2022-05-04 10:08:00|15350|15348.5|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|112
1651658890000|2022-05-04 10:08:10|||||||||86
1651658900000|2022-05-04 10:08:20|15349.4|15347.9|15346.4|15344.9|15349.7|15348.2|15345.4|15343.9|83
1651658910000|2022-05-04 10:08:30|15346.7|15345.2|15347.4|15344.9|15347.4|15345.9|15346.4|15344.5|63
1651658920000|2022-05-04 10:08:40|15346.7|15345.2|15348.4|15345.9|15348.4|15346.2|15346.4|15344.9|80
1651658930000|2022-05-04 10:08:50|15348|15346.5|15346.4|15344.9|15348.7|15346.9|15346.4|15344.9|131
1651658940000|2022-05-04 10:09:00|15347.4|15345.9|15347.4|15345.9|15347.4|15345.9|15346.4|15344.9|88
1651658950000|2022-05-04 10:09:10|||||||||6
1651658960000|2022-05-04 10:09:20|15347|15344.5|15347.4|15345.9|15347.4|15345.9|15346.4|15344.5|150
1651658970000|2022-05-04 10:09:30|15346.7|15345.2|15346.4|15344.9|15346.7|15345.2|15346.4|15344.9|14
1651658980000|2022-05-04 10:09:40|15346.7|15345.2|15347.4|15345.9|15347.4|15345.9|15346.7|15344.9|62
1651658990000|2022-05-04 10:09:50|15347.7|15346.2|15345.4|15343.9|15347.7|15346.2|15344.4|15342.9|385
1651659000000|2022-05-04 10:10:00|15344.7|15343.2|15346.4|15344.9|15346.4|15344.9|15344.4|15342.9|18
1651659010000|2022-05-04 10:10:10|15345.7|15344.2|15346.4|15343.9|15346.4|15344.9|15345.7|15343.9|32
1651659020000|2022-05-04 10:10:20|15345.4|15342.9|15344.4|15342.9|15345.4|15342.9|15344.4|15342.9|82
1651659030000|2022-05-04 10:10:30|15345.4|15343.2|15345.4|15343.9|15345.4|15343.9|15344.4|15342.9|23
1651659040000|2022-05-04 10:10:40|15344.4|15342.9|15345.4|15343.9|15345.4|15343.9|15344.4|15342.9|134
1651659050000|2022-05-04 10:10:50||15342.9||15343.9||15343.9||15342.9|5
1651659060000|2022-05-04 10:11:00|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|86
1651659070000|2022-05-04 10:11:10|||||||||2
1651659080000|2022-05-04 10:11:20|15346|15344.5|15347.4|15345.9|15347.4|15345.9|15346|15344.5|48
1651659090000|2022-05-04 10:11:30|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|46
1651659100000|2022-05-04 10:11:40|||||||||7
1651659110000|2022-05-04 10:11:50|||||||||15
1651659120000|2022-05-04 10:12:00|||||||||52
1651659130000|2022-05-04 10:12:10|15345.4|15343.9|15346.4|15344.9|15346.4|15344.9|15345.4|15343.9|9
1651659150000|2022-05-04 10:12:30|15347.7|15345.2|15347.4|15345.9|15347.7|15345.9|15347.4|15344.9|28
1651659170000|2022-05-04 10:12:50|15347|15345.5|15344.4|15342.9|15347|15345.5|15344.4|15342.9|46
1651659180000|2022-05-04 10:13:00|15344.7|15343.2|15345.4|15343.9|15346.4|15344.9|15344.7|15343.2|35
1651659200000|2022-05-04 10:13:20|15346.4|15344.9|15346.4|15344.9|15347.4|15345.9|15346.4|15344.9|91
1651659210000|2022-05-04 10:13:30|15346|15344.5|15345.4|15343.9|15346.4|15344.9|15345.4|15343.9|55
1651659220000|2022-05-04 10:13:40|15346.4|15344.9|15346.4|15343.9|15346.4|15344.9|15345.4|15343.9|29
1651659230000|2022-05-04 10:13:50|15346|15344.5|15347.4|15345.9|15347.4|15345.9|15345.4|15343.9|35
1651659240000|2022-05-04 10:14:00|15346.7|15344.9|15345.4|15343.9|15346.7|15345.2|15345.4|15343.9|85
1651659250000|2022-05-04 10:14:10|15345.7|15344.2|15346.4|15344.9|15346.4|15344.9|15345.4|15343.9|106
1651659260000|2022-05-04 10:14:20|15347|15345.5|15347.4|15345.9|15347.4|15345.9|15346.4|15344.9|54
1651659270000|2022-05-04 10:14:30|15346.4|15344.9|15347.4|15345.9|15347.4|15345.9|15346.4|15344.9|45
1651659280000|2022-05-04 10:14:40|15346.4|15344.9|15346.4|15344.9|15346.4|15344.9|15345.4|15343.9|11
1651659290000|2022-05-04 10:14:50|15345.4|15343.9|15345.4|15343.9|15346.4|15344.9|15345.4|15343.9|10
1651659300000|2022-05-04 10:15:00|15344.4|15342.9|15345.4|15343.9|15345.4|15343.9|15344.4|15342.9|320
1651659310000|2022-05-04 10:15:10|15346.4|15344.9|15345.4|15343.9|15346.4|15344.9|15345.4|15343.5|17
1651659320000|2022-05-04 10:15:20|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|18
1651659330000|2022-05-04 10:15:30|15345.4|15341.9|15343|15341.5|15345.4|15341.9|15343|15341.5|5
1651659340000|2022-05-04 10:15:40|15342|15340.5|15343|15341.5|15343.4|15341.9|15342|15340.5|104
1651659350000|2022-05-04 10:15:50|||||||||8
1651659360000|2022-05-04 10:16:00|15344|15342.5|15345.4|15343.9|15345.4|15343.9|15343|15341.5|40
1651659370000|2022-05-04 10:16:10|15344.4|15342.9|15344.4|15342.9|15345.4|15343.9|15344.4|15342.9|113
1651659380000|2022-05-04 10:16:20|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|12
1651659390000|2022-05-04 10:16:30|||||||||2
1651659400000|2022-05-04 10:16:40|15346.4|15344.9|15345.4|15343.9|15346.4|15344.9|15345.4|15343.9|25
1651659410000|2022-05-04 10:16:50|15345.7|15344.2|15346.4|15344.9|15346.4|15344.9|15345.7|15344.2|109
1651659420000|2022-05-04 10:17:00|15347.4|15345.9|15347.4|15345.9|15348.4|15346.9|15347.4|15345.9|103
1651659430000|2022-05-04 10:17:10|15348.4|15346.9|15348.4|15346.9|15348.4|15346.9|15348.4|15346.9|22
1651659440000|2022-05-04 10:17:20|15348.7|15346.2|15347.4|15345.9|15348.7|15346.2|15347|15345.5|173
1651659460000|2022-05-04 10:17:40|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|214
1651659470000|2022-05-04 10:17:50|15346.7|15345.2|15347.7|15346.2|15347.7|15346.2|15346.7|15345.2|170
1651659480000|2022-05-04 10:18:00|15346.7|15345.2|15349.7|15348.2|15349.7|15348.2|15346.7|15345.2|205
1651659490000|2022-05-04 10:18:10|15348.7|15347.2|15349.7|15348.2|15349.7|15348.2|15348.7|15347.2|61
1651659500000|2022-05-04 10:18:20|||||||||31
1651659510000|2022-05-04 10:18:30|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|155
1651659520000|2022-05-04 10:18:40|15349.7|15348.2|15348.7|15347.2|15350.7|15349.2|15348.7|15347.2|45
1651659530000|2022-05-04 10:18:50|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|9
1651659540000|2022-05-04 10:19:00|15348.7|15347.2|15349.7|15348.2|15350|15348.2|15348.7|15347.2|8
1651659550000|2022-05-04 10:19:10|||||||||33
1651659560000|2022-05-04 10:19:20|||||||||2
1651659570000|2022-05-04 10:19:30|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15349.7|15348.2|59
1651659580000|2022-05-04 10:19:40|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|81
1651659590000|2022-05-04 10:19:50|15352.4|15350.9|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|67
1651659600000|2022-05-04 10:20:00|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|31
1651659610000|2022-05-04 10:20:10|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|82
1651659620000|2022-05-04 10:20:20|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|30
1651659630000|2022-05-04 10:20:30|15351.4|15349.9|15351.3|15349.8|15351.7|15350.2|15350.7|15349.2|112
1651659640000|2022-05-04 10:20:40|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|24
1651659650000|2022-05-04 10:20:50|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|23
1651659660000|2022-05-04 10:21:00|||||||||129
1651659680000|2022-05-04 10:21:20|15351.7|15350.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|76
1651659700000|2022-05-04 10:21:40|||||||||16
1651659710000|2022-05-04 10:21:50|15352|15350.5|15351.7|15350.2|15352|15350.5|15351.7|15350.2|119
1651659720000|2022-05-04 10:22:00|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|13
1651659730000|2022-05-04 10:22:10|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|495
1651659740000|2022-05-04 10:22:20|||||||||22
1651659760000|2022-05-04 10:22:40|15352.7|15351.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|15
1651659770000|2022-05-04 10:22:50|15353.7|15352.2|15353.7|15352.2|15354.7|15352.2|15353.7|15351.9|100
1651659780000|2022-05-04 10:23:00|||||||||2
1651659790000|2022-05-04 10:23:10|||||||||59
1651659800000|2022-05-04 10:23:20|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|7
1651659810000|2022-05-04 10:23:30|15353.7|15353.2|15354.7|15352.2|15354.7|15353.2|15352.7|15352.2|85
1651659820000|2022-05-04 10:23:40|15354.4|15352.9|15354.7|15353.2|15354.7|15353.2|15354.4|15352.9|0
1651659830000|2022-05-04 10:23:50|15353.7|15352.2|15351.7|15350.2|15353.7|15352.2|15351.7|15350.2|48
1651659840000|2022-05-04 10:24:00|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15351.7|15349.9|43
1651659850000|2022-05-04 10:24:10|15351.7|15350.2|15351.7|15350.2|15351.7|15351.2|15351.7|15350.2|71
1651659860000|2022-05-04 10:24:20|15352.7|15351.2|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|101
1651659870000|2022-05-04 10:24:30|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|137
1651659880000|2022-05-04 10:24:40|||||||||3
1651659890000|2022-05-04 10:24:50|||||||||3
1651659900000|2022-05-04 10:25:00|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|41
1651659910000|2022-05-04 10:25:10|15350|15348.5|15350.7|15349.2|15350.7|15349.2|15349.7|15347.9|162
1651659920000|2022-05-04 10:25:20|15349.7|15348.2|15350.7|15348.2|15350.7|15348.5|15349.7|15348.2|35
1651659930000|2022-05-04 10:25:30||15349.2||15349.2||15349.2||15349.2|10
1651659940000|2022-05-04 10:25:40|15350.4|15348.9|15350.7|15348.2|15350.7|15349.2|15350.4|15348.2|15
1651659950000|2022-05-04 10:25:50|15351|15348.5|15351.7|15350.2|15351.7|15350.2|15350.7|15348.5|2
1651659960000|2022-05-04 10:26:00|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|264
1651659970000|2022-05-04 10:26:10|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|94
1651659980000|2022-05-04 10:26:20|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|101
1651659990000|2022-05-04 10:26:30|||||||||1
1651660000000|2022-05-04 10:26:40|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|4
1651660010000|2022-05-04 10:26:50|||||||||265
1651660020000|2022-05-04 10:27:00|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.3|15350.8|40
1651660030000|2022-05-04 10:27:10|15354.7|15352.5|15353.7|15352.2|15354.7|15352.5|15353.7|15352.2|28
1651660040000|2022-05-04 10:27:20|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|23
1651660050000|2022-05-04 10:27:30|||||||||8
1651660060000|2022-05-04 10:27:40|15354.7|15353.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|47
1651660070000|2022-05-04 10:27:50|15354.7|15353.2|15354.3|15352.8|15354.7|15353.2|15354.3|15352.8|57
1651660080000|2022-05-04 10:28:00|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|0
1651660090000|2022-05-04 10:28:10|15354.7|15352.9|15354.7|15353.2|15354.7|15353.2|15353.7|15352.2|9
1651660100000|2022-05-04 10:28:20|15355|15353.5|15354.7|15353.2|15355.7|15354.2|15353.7|15352.2|81
1651660110000|2022-05-04 10:28:30|||||||||61
1651660120000|2022-05-04 10:28:40|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|21
1651660130000|2022-05-04 10:28:50|15356.7|15355.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|36
1651660140000|2022-05-04 10:29:00|15354.7|15353.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|38
1651660150000|2022-05-04 10:29:10|||||||||2
1651660160000|2022-05-04 10:29:20|15354.7|15353.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|90
1651660170000|2022-05-04 10:29:30|15354.7|15353.2|15356.7|15355.2|15356.7|15355.2|15353.7|15352.2|35
1651660180000|2022-05-04 10:29:40|15355.7|15354.2|15355.4|15352.9|15355.7|15354.2|15354.7|15352.9|17
1651660190000|2022-05-04 10:29:50|15355.7|15353.2|15354.7|15353.2|15355.7|15354.2|15354.7|15352.9|55
1651660200000|2022-05-04 10:30:00|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15354.7|15353.2|23
1651660210000|2022-05-04 10:30:10|15354.7|15353.2|15350.7|15349.2|15354.7|15353.2|15350.7|15349.2|135
1651660220000|2022-05-04 10:30:20|15351.7|15350.2|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|136
1651660230000|2022-05-04 10:30:30|15352.4|15349.9|15353.7|15352.2|15353.7|15352.2|15352.4|15349.9|78
1651660240000|2022-05-04 10:30:40|||||||||126
1651660250000|2022-05-04 10:30:50|||||||||19
1651660260000|2022-05-04 10:31:00|15353.4|15351.2|15353.7|15352.2|15353.7|15352.2|15353.4|15351.2|7
1651660270000|2022-05-04 10:31:10|15352.7|15351.2|15352.7|15350.2|15352.7|15351.2|15351.7|15350.2|42
1651660280000|2022-05-04 10:31:20|15351.7|15351.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|81
1651660290000|2022-05-04 10:31:30|15354|15351.5|15352.7|15351.2|15354|15352.2|15352.7|15351.2|30
1651660300000|2022-05-04 10:31:40|15352.4|15350.9|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|38
1651660310000|2022-05-04 10:31:50|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|216
1651660320000|2022-05-04 10:32:00|15352.7|15351.2|15352.7|15351.2|15353.7|15352.2|15352.7|15350.7|15
1651660340000|2022-05-04 10:32:20|15352.4|15349.9|15351.7|15350.2|15352.4|15350.2|15351.7|15349.9|5
1651660350000|2022-05-04 10:32:30|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15351.7|15350.2|111
1651660360000|2022-05-04 10:32:40|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|83
1651660370000|2022-05-04 10:32:50|||||||||1
1651660380000|2022-05-04 10:33:00|15352.3|15350.8|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|71
1651660400000|2022-05-04 10:33:20|15352.4|15350.9|15351.7|15350.2|15352.4|15350.9|15351.7|15350.2|12
1651660410000|2022-05-04 10:33:30|||||||||93
1651660420000|2022-05-04 10:33:40||15349.2||15349.2||15349.2||15349.2|9
1651660430000|2022-05-04 10:33:50|15351.4|15349.9|15351.7|15350.2|15351.7|15350.2|15351.4|15349.9|62
1651660440000|2022-05-04 10:34:00|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|11
1651660450000|2022-05-04 10:34:10|15353.7|15352.2|15355|15353.5|15355|15353.5|15353.7|15352.2|43
1651660460000|2022-05-04 10:34:20|15355.7|15354.2|15355.7|15354.2|15356|15354.2|15355.4|15353.2|8
1651660480000|2022-05-04 10:34:40|15356.7|15354.5|15355.7|15354.2|15356.7|15354.5|15355.7|15354.2|58
1651660500000|2022-05-04 10:35:00|15356.7||15356.7||15356.7||15355.7||49
1651660510000|2022-05-04 10:35:10|15355.7|15355.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|60
1651660520000|2022-05-04 10:35:20|15356.7|15354.9|15358.7|15356.2|15358.7|15356.2|15356.4|15354.9|100
1651660530000|2022-05-04 10:35:30|15357.7|15357.2|15358.7|15357.2|15360|15358.5|15357.7|15356.2|231
1651660540000|2022-05-04 10:35:40|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|81
1651660560000|2022-05-04 10:36:00|15358.7|15357.2|15358.7|15357.2|15360|15357.8|15358.7|15356.9|184
1651660570000|2022-05-04 10:36:10|||||||||130
1651660580000|2022-05-04 10:36:20|||||||||4
1651660590000|2022-05-04 10:36:30|15358.4|15356.9|15358.7|15357.2|15359|15357.2|15357.7|15356.2|65
1651660610000|2022-05-04 10:36:50|15360|15358.5|15361|15359.5|15361|15359.5|15360|15358.5|252
1651660620000|2022-05-04 10:37:00|15360|15358.5|15362.3|15360.8|15362.3|15360.8|15360|15358.5|223
1651660630000|2022-05-04 10:37:10|15362|15359.8|15362.3|15360.8|15362.3|15360.8|15361|15359.5|237
1651660640000|2022-05-04 10:37:20|15362|15359.8|15362|15359.5|15362|15359.9|15361|15359.5|125
1651660650000|2022-05-04 10:37:30|15361.3|15359.8|15358.7|15357.2|15361.3|15359.8|15358.7|15357.2|290
1651660660000|2022-05-04 10:37:40|15359.7|15358.2|15358.7|15357.2|15360|15358.5|15358.7|15357.2|64
1651660670000|2022-05-04 10:37:50|15357.7|15356.2|15358.7|15356.2|15358.7|15356.2|15357.7|15355.9|64
1651660680000|2022-05-04 10:38:00|15357.7||15357.7||15357.7||15357.7||2
1651660690000|2022-05-04 10:38:10|15356.7|15355.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|94
1651660700000|2022-05-04 10:38:20|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15
1651660720000|2022-05-04 10:38:40|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|7
1651660730000|2022-05-04 10:38:50|15358.3|15356.8|15358.7|15357.2|15358.7|15357.2|15357.7|15356.2|32
1651660740000|2022-05-04 10:39:00|||||||||50
1651660760000|2022-05-04 10:39:20|15357.7|15356.2|15358.7|15357.2|15359|15357.2|15357.7|15356.2|73
1651660770000|2022-05-04 10:39:30|15357.7|15356.2|15356.7|15355.2|15357.7|15356.2|15356.7|15354.9|163
1651660780000|2022-05-04 10:39:40|15357.7|15354.9|15358.7|15356.2|15359|15357.2|15356.7|15354.9|124
1651660790000|2022-05-04 10:39:50|15358.4|15356.9|15357.7|15356.2|15358.7|15356.9|15357.7|15356.2|14
1651660800000|2022-05-04 10:40:00|15358.7|15357.2|15358.7|15357.2|15360|15358.5|15357.7|15356.2|122
1651660810000|2022-05-04 10:40:10|15357.7|15356.2|15358.7|15357.2|15358.7|15357.2|15357.7|15356.2|91
1651660820000|2022-05-04 10:40:20|15357.7|15356.2|15358.7|15357.2|15358.7|15357.2|15357.7|15355.9|41
1651660830000|2022-05-04 10:40:30|15357.7|15356.2|15357.7|15355.2|15357.7|15356.2|15357.3|15355.2|140
1651660840000|2022-05-04 10:40:40|15356.7|15356.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|71
1651660850000|2022-05-04 10:40:50|15358|15355.5|15357.7|15356.2|15358.7|15357.2|15357.7|15355.2|155
1651660860000|2022-05-04 10:41:00|15358.7|15357.2|15358.7|15356.2|15358.7|15357.2|15358.7|15356.2|10
1651660870000|2022-05-04 10:41:10|15357.7|15357.2|15357.7|15356.2|15359|15357.2|15357.7|15356.2|65
1651660880000|2022-05-04 10:41:20|15358.3|15356.8|15358.7|15357.2|15358.7|15357.2|15358.3|15356.8|11
1651660890000|2022-05-04 10:41:30|15358.3|15356.8|15357.7|15356.2|15358.7|15357.2|15356.7|15355.2|326
1651660900000|2022-05-04 10:41:40|||||||||5
1651660910000|2022-05-04 10:41:50|15357.1|15355.6|15355.7|15354.2|15357.7|15356.2|15355.7|15354.2|252
1651660920000|2022-05-04 10:42:00|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|53
1651660930000|2022-05-04 10:42:10|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|29
1651660940000|2022-05-04 10:42:20|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15354.2|32
1651660950000|2022-05-04 10:42:30|15357.7|15356.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|15
1651660980000|2022-05-04 10:43:00|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|12
1651660990000|2022-05-04 10:43:10|15356.1|15354.6|15356.7|15355.2|15356.7|15355.2|15356.1|15354.6|15
1651661000000|2022-05-04 10:43:20||15354.2||15355.2||15355.2||15354.2|24
1651661010000|2022-05-04 10:43:30|15356.3|15354.8|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|282
1651661020000|2022-05-04 10:43:40|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15356.7|15355.2|236
1651661030000|2022-05-04 10:43:50|||||||||1
1651661040000|2022-05-04 10:44:00|||||||||4
1651661050000|2022-05-04 10:44:10|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|3
1651661060000|2022-05-04 10:44:20|||||||||15
1651661070000|2022-05-04 10:44:30|||||||||52
1651661090000|2022-05-04 10:44:50|||||||||19
1651661100000|2022-05-04 10:45:00|15357.7|15356.2|15357.7|15356.2|15358.7|15357.2|15357.7|15356.2|84
1651661110000|2022-05-04 10:45:10|15356.7|15355.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|173
1651661120000|2022-05-04 10:45:20|15357.1|15355.6|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|143
1651661130000|2022-05-04 10:45:30|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|55
1651661140000|2022-05-04 10:45:40|15358.7|15357.2|15357.7|15356.2|15358.7|15357.2|15357.7|15356.2|51
1651661150000|2022-05-04 10:45:50|15357.4|15355.9|15358.7|15357.2|15358.7|15357.2|15357.4|15355.2|129
1651661160000|2022-05-04 10:46:00|15359.7|15358.2|15360|15358.5|15360|15358.5|15359.7|15358.2|108
1651661170000|2022-05-04 10:46:10|15361|15359.5|15361|15359.5|15361|15359.5|15361|15359.5|39
1651661180000|2022-05-04 10:46:20|15362.3|15360.8|15362.3|15360.8|15362.3|15360.8|15362.3|15360.8|190
1651661190000|2022-05-04 10:46:30|||||||||28
1651661200000|2022-05-04 10:46:40|15361|15359.5|15362.3|15360.8|15362.3|15360.8|15361|15359.5|74
1651661210000|2022-05-04 10:46:50|15361|15359.5|15361|15358.5|15361.3|15359.5|15361|15358.5|11
1651661220000|2022-05-04 10:47:00|15360.7|15358.2|15360|15358.5|15361|15359.5|15360|15358.2|49
1651661230000|2022-05-04 10:47:10|15359|15357.5|15360|15358.5|15360|15358.5|15358.7|15357.2|141
1651661240000|2022-05-04 10:47:20|15361||15360||15361||15360||14
1651661250000|2022-05-04 10:47:30|15359|15357.5|15358.7|15357.2|15359|15357.5|15358.7|15357.2|30
1651661260000|2022-05-04 10:47:40|15359.7|15358.2|15360|15358.5|15360|15358.5|15359.7|15358.2|8
1651661270000|2022-05-04 10:47:50|15359.4|15357.9|15358.7|15357.2|15359.4|15357.9|15358.7|15357.2|25
1651661280000|2022-05-04 10:48:00|||||||||3
1651661290000|2022-05-04 10:48:10|15359.7|15357.5|15360|15358.5|15360|15358.5|15358.7|15357.2|54
1651661300000|2022-05-04 10:48:20|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|78
1651661310000|2022-05-04 10:48:30|||||||||35
1651661320000|2022-05-04 10:48:40|15356.7|15355.2|15357.7|15356.2|15357.7|15356.2|15356.7|15355.2|27
1651661330000|2022-05-04 10:48:50|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|20
1651661340000|2022-05-04 10:49:00|15355.7|15354.2|15355.7|15354.2|15357|15355.2|15355.7|15354.2|47
1651661350000|2022-05-04 10:49:10|15356.1|15354.6|15356.7|15355.2|15356.7|15355.2|15356.1|15354.6|97
1651661360000|2022-05-04 10:49:20|15357.7|15355.7|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|80
1651661370000|2022-05-04 10:49:30|15357.7|15354.9|15360|15358.5|15360|15358.5|15356.7|15354.9|16
1651661380000|2022-05-04 10:49:40|15358.7|15357.2|15356.7|15355.2|15358.7|15357.2|15356.7|15355.2|72
1651661390000|2022-05-04 10:49:50|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|1
1651661400000|2022-05-04 10:50:00|15358.4|15355.9|15358.7|15357.2|15358.7|15357.2|15358|15355.9|21
1651661420000|2022-05-04 10:50:20|15359|15357.5|15361|15359.5|15361|15359.5|15358.7|15357.2|32
1651661430000|2022-05-04 10:50:30|15362.3|15360.8|15362.3|15360.8|15362.3|15360.8|15362.3|15360.8|20
1651661440000|2022-05-04 10:50:40|15363.3|15359.8|15360|15358.5|15363.3|15359.8|15360|15358.5|44
1651661450000|2022-05-04 10:50:50|15361|15359.5|15361|15359.5|15361|15359.5|15360|15358.5|29
1651661460000|2022-05-04 10:51:00|15360.7|15359.2|15360|15358.5|15361|15359.5|15360|15358.5|59
1651661470000|2022-05-04 10:51:10|15359.7|15358.2|15360|15358.5|15360|15358.5|15359.7|15358.2|347
1651661480000|2022-05-04 10:51:20|15359|15357.5|15357.7|15356.2|15359.3|15357.8|15357.7|15356.2|145
1651661490000|2022-05-04 10:51:30|15356.7|15355.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|32
1651661500000|2022-05-04 10:51:40|15355.7|15354.2|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|60
1651661510000|2022-05-04 10:51:50|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|43
1651661520000|2022-05-04 10:52:00|15354.7|15353.2|15355.7|15354.2|15355.7|15354.2|15354.7|15353.2|110
1651661530000|2022-05-04 10:52:10|15356.3|15354.8|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|292
1651661540000|2022-05-04 10:52:20|15354.7|15353.2|15355.7|15354.2|15355.7|15354.2|15354.7|15353.2|25
1651661560000|2022-05-04 10:52:40|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|46
1651661570000|2022-05-04 10:52:50|||||||||1
1651661590000|2022-05-04 10:53:10|||||||||19
1651661600000|2022-05-04 10:53:20|||||||||6
1651661610000|2022-05-04 10:53:30|15355.7|15354.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|48
1651661620000|2022-05-04 10:53:40|15356.7|15355.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|18
1651661630000|2022-05-04 10:53:50|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.4|15352.9|78
1651661640000|2022-05-04 10:54:00|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|22
1651661650000|2022-05-04 10:54:10|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|9
1651661660000|2022-05-04 10:54:20|15355.7|15354.2|15355.7|15353.2|15356|15354.2|15354.7|15353.2|45
1651661670000|2022-05-04 10:54:30|15354.7||15354.7||15354.7||15354.7||14
1651661680000|2022-05-04 10:54:40|||||||||8
1651661690000|2022-05-04 10:54:50|15355.4|15352.9|15355.7|15354.2|15355.7|15354.2|15354.7|15352.9|138
1651661700000|2022-05-04 10:55:00|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.7|15352.2|25
1651661710000|2022-05-04 10:55:10|15355.7|15354.2|15356.7|15355.2|15357.7|15356.2|15355.7|15354.2|80
1651661720000|2022-05-04 10:55:20|15357.7|15356.2|15358.7|15357.2|15360|15358.5|15357.1|15355.2|225
1651661730000|2022-05-04 10:55:30|15357.7|15356.2|15357.7|15355.2|15358|15356.2|15356.7|15355.2|53
1651661740000|2022-05-04 10:55:40|15357|15355.5|15357.7|15356.2|15357.7|15356.2|15356.7|15355.2|22
1651661750000|2022-05-04 10:55:50|15358.1|15356.6|15358.7|15357.2|15358.7|15357.2|15357.7|15356.2|34
1651661760000|2022-05-04 10:56:00|15360|15358.5|15360|15358.5|15361|15359.5|15360|15358.5|45
1651661770000|2022-05-04 10:56:10|15358.7|15357.2|15358.7|15357.2|15360|15358.5|15358.7|15357.2|70
1651661780000|2022-05-04 10:56:20|15359|15357.5|15360|15358.5|15360|15358.5|15359|15356.9|22
1651661800000|2022-05-04 10:56:40|15360.3|15357.8|15357.7|15356.2|15360.3|15358.5|15357.7|15356.2|375
1651661810000|2022-05-04 10:56:50|15358.7|15357.2|15358.7|15356.2|15358.7|15357.2|15358.4|15356.2|96
1651661820000|2022-05-04 10:57:00|15357.7|15357.2|15358.7|15357.2|15358.7|15357.2|15357.7|15356.5|21
1651661830000|2022-05-04 10:57:10|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|70
1651661840000|2022-05-04 10:57:20|15358.7|15357.2|15355.7|15354.2|15358.7|15357.2|15355.7|15354.2|78
1651661850000|2022-05-04 10:57:30|||||||||6
1651661860000|2022-05-04 10:57:40|15356.7|15354.5|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|79
1651661870000|2022-05-04 10:57:50|15355.7|15354.2|15355.7|15354.2|15356.4|15354.2|15355.7|15353.9|37
1651661880000|2022-05-04 10:58:00|15356.7|15355.2|15356.7|15355.2|15357|15355.2|15355.7|15354.2|61
1651661890000|2022-05-04 10:58:10|15356.4|15354.2|15356.7|15355.2|15356.7|15355.2|15356.4|15354.2|4
1651661900000|2022-05-04 10:58:20|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|146
1651661910000|2022-05-04 10:58:30|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|24
1651661920000|2022-05-04 10:58:40|15355.7|15354.2|15355.7|15353.2|15355.7|15354.2|15354.7|15353.2|25
1651661930000|2022-05-04 10:58:50|15355.4|15353.9|15355.7|15353.2|15355.7|15354.2|15354.7|15353.2|194
1651661940000|2022-05-04 10:59:00||15354.2||15354.2||15354.2||15354.2|53
1651661950000|2022-05-04 10:59:10|||||||||1
1651661960000|2022-05-04 10:59:20|15356.7|15355.2|15355.7|15354.2|15356.7|15355.2|15355.1|15353.6|40
1651661970000|2022-05-04 10:59:30|15354.7|15353.2|15354.7|15353.2|15355.7|15354.2|15354.7|15353.2|20
1651661980000|2022-05-04 10:59:40|15353.7|15352.2|15352.7|15351.2|15354.7|15353.2|15352.7|15351.2|193
1651661990000|2022-05-04 10:59:50|15353|15351.5|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|74
1651662000000|2022-05-04 11:00:00|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|53
1651662010000|2022-05-04 11:00:10|15353.4|15351.9|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|35
1651662020000|2022-05-04 11:00:20|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15352.7|15352.2|57
1651662030000|2022-05-04 11:00:30|15353.3|15351.8|15351.7|15350.2|15353.3|15351.8|15351.7|15350.2|32
1651662040000|2022-05-04 11:00:40|15352.7|15351.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|102
1651662050000|2022-05-04 11:00:50|15353.7|15352.2|15352.7|15351.2|15353.7|15352.2|15351.7|15350.2|180
1651662060000|2022-05-04 11:01:00|15351.7|15350.2|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|20
1651662070000|2022-05-04 11:01:10|15351.1|15349.6|15350.7|15349.2|15351.7|15350.2|15350.7|15349.2|62
1651662080000|2022-05-04 11:01:20|15351.7|15350.2|15350.7|15349.2|15351.7|15350.2|15350.7|15348.2|125
1651662090000|2022-05-04 11:01:30|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|15351.1|15349.6|89
1651662100000|2022-05-04 11:01:40|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|84
1651662110000|2022-05-04 11:01:50|15351.3|15349.8|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|221
1651662120000|2022-05-04 11:02:00|15351.3|15349.8|15351.7|15350.2|15352|15350.2|15351.3|15349.2|74
1651662130000|2022-05-04 11:02:10|15352|15349.5|15348.7|15347.2|15352|15350.2|15348.7|15347.2|135
1651662140000|2022-05-04 11:02:20|15349.7|15346.9|15348.7|15347.2|15349.7|15348.2|15348.7|15346.9|51
1651662150000|2022-05-04 11:02:30|||||||||38
1651662160000|2022-05-04 11:02:40|15348.3|15346.8|15346.7|15345.2|15348.7|15347.2|15346.7|15345.2|148
1651662170000|2022-05-04 11:02:50|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|37
1651662180000|2022-05-04 11:03:00|15348.7|15347.2|15348.7|15347.2|15349.7|15347.8|15347.7|15346.2|463
1651662190000|2022-05-04 11:03:10|15349.7|15348.2|15348.7|15347.2|15349.7|15348.2|15348.7|15347.2|15
1651662200000|2022-05-04 11:03:20|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|46
1651662210000|2022-05-04 11:03:30|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|7
1651662220000|2022-05-04 11:03:40|||||||||6
1651662230000|2022-05-04 11:03:50|15348.1|15346.6|15346.7|15345.2|15348.7|15347.2|15346.7|15345.2|194
1651662240000|2022-05-04 11:04:00|15347.7|15346.2|15346.7|15345.2|15347.7|15346.2|15346.7|15345.2|79
1651662250000|2022-05-04 11:04:10|15344.4|15342.9|15345.4|15343.9|15345.4|15343.9|15344.4|15342.9|53
1651662260000|2022-05-04 11:04:20|15346.4|15344.6|15345.4|15343.9|15346.7|15345.2|15345.4|15343.9|23
1651662270000|2022-05-04 11:04:30|15346.4|15344.9|15347.7|15346.2|15347.7|15346.2|15346.4|15344.9|26
1651662280000|2022-05-04 11:04:40|15346.7|15345.2|15345.4|15343.9|15347.7|15345.2|15345.4|15343.9|27
1651662290000|2022-05-04 11:04:50|||||||||18
1651662300000|2022-05-04 11:05:00|15346.7|15345.2|15345.4|15343.9|15346.7|15345.2|15345.4|15343.9|67
1651662310000|2022-05-04 11:05:10|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|15343.4|15341.9|103
1651662320000|2022-05-04 11:05:20|15343.7|15342.2|15344.4|15342.9|15344.4|15342.9|15343.7|15342.2|33
1651662330000|2022-05-04 11:05:30|15343.4|15341.9|15343.1|15341.6|15344.4|15342.2|15342.7|15340.6|146
1651662340000|2022-05-04 11:05:40|15342.1|15340.6|15342.1|15340.6|15343.1|15341.6|15342.1|15340.6|67
1651662350000|2022-05-04 11:05:50|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|9
1651662360000|2022-05-04 11:06:00|15343.7|15341.2|15343.1|15341.6|15344.4|15342.2|15343.1|15341.2|90
1651662370000|2022-05-04 11:06:10|15344.1|15341.9|15344.4|15342.9|15345.4|15343.9|15344.1|15341.9|271
1651662380000|2022-05-04 11:06:20|15345.4|15343.9|15346.7|15345.2|15346.7|15345.2|15344.4|15342.9|168
1651662390000|2022-05-04 11:06:30|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|65
1651662400000|2022-05-04 11:06:40|15344.4|15342.9|15345.4|15343.9|15345.4|15343.9|15344.4|15342.9|89
1651662410000|2022-05-04 11:06:50|15345.7|15343.2|15344.4|15342.9|15345.7|15343.2|15343.1|15341.6|80
1651662420000|2022-05-04 11:07:00|15343.4|15341.9|15343.1|15341.6|15343.4|15341.9|15342.4|15340.9|99
1651662430000|2022-05-04 11:07:10|15342.1|15340.6|15341.1|15339.6|15342.1|15340.6|15341.1|15339.6|121
1651662440000|2022-05-04 11:07:20|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15342.1|15339.6|49
1651662450000|2022-05-04 11:07:30|15343.1|15341.2|15342.1|15339.6|15343.1|15341.6|15341.1|15339.6|57
1651662460000|2022-05-04 11:07:40|15341.4|15339.9|15341.1|15339.6|15342.1|15339.9|15341.1|15339.2|6
1651662470000|2022-05-04 11:07:50|15342.1|15340.6|15341.1|15339.6|15342.1|15340.6|15341.1|15339.6|298
1651662480000|2022-05-04 11:08:00|15342.1|15340.6|15343.1|15341.6|15343.1|15341.6|15342.1|15340.6|58
1651662490000|2022-05-04 11:08:10|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|50
1651662500000|2022-05-04 11:08:20|||||||||1
1651662510000|2022-05-04 11:08:30|15343.1|15341.6|15344.1|15341.6|15344.1|15341.6|15343.1|15341.6|22
1651662520000|2022-05-04 11:08:40|15344.4|15341.9|15344.4|15342.9|15344.4|15342.9|15342.1|15340.6|199
1651662530000|2022-05-04 11:08:50|15345.4|15343.9|15344.4|15342.9|15345.4|15343.9|15344.4|15342.9|188
1651662540000|2022-05-04 11:09:00|15343.7|15342.2|15345.4|15342.9|15345.4|15342.9|15343.7|15342.2|316
1651662550000|2022-05-04 11:09:10|15344.4|15341.6|15343.1|15341.6|15344.4|15342.9|15343.1|15341.6|41
1651662560000|2022-05-04 11:09:20|15344.1|15342.6|15345.4|15343.9|15345.4|15343.9|15343.1|15341.6|96
1651662570000|2022-05-04 11:09:30|||||||||12
1651662580000|2022-05-04 11:09:40|||||||||24
1651662590000|2022-05-04 11:09:50|15346.7|15345.2|15347.7|15346.2|15347.7|15346.2|15346.7|15345.2|43
1651662600000|2022-05-04 11:10:00|||||||||15
1651662610000|2022-05-04 11:10:10|15348.7|15347.2|15349.7|15348.2|15349.7|15348.2|15348.7|15347.2|67
1651662620000|2022-05-04 11:10:20|||||||||19
1651662630000|2022-05-04 11:10:30|||||||||2
1651662640000|2022-05-04 11:10:40|15351|15348.5|15348.7|15347.2|15351|15348.5|15348.7|15347.2|38
1651662650000|2022-05-04 11:10:50|||||||||4
1651662660000|2022-05-04 11:11:00|15348.3|15346.8|15347.7|15346.2|15348.3|15346.8|15347.1|15345.6|159
1651662670000|2022-05-04 11:11:10|15346.7|15345.2|15347.7|15346.2|15347.7|15346.2|15346.7|15345.2|216
1651662680000|2022-05-04 11:11:20|||||||||7
1651662690000|2022-05-04 11:11:30|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|19
1651662700000|2022-05-04 11:11:40|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|15348.7|15347.2|148
1651662710000|2022-05-04 11:11:50|15349.3|15347.8|15348.7|15347.2|15349.3|15347.8|15348.7|15347.2|35
1651662720000|2022-05-04 11:12:00|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|19
1651662730000|2022-05-04 11:12:10|15348.7|15347.2|15350|15348.5|15350|15348.5|15348.7|15347.2|88
1651662740000|2022-05-04 11:12:20|15348.7|15347.2|15349.7|15348.2|15349.7|15348.2|15348.7|15347.2|63
1651662770000|2022-05-04 11:12:50|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|42
1651662780000|2022-05-04 11:13:00|15349.7|15348.2|15350.7|15349.2|15350.7|15349.2|15349.7|15348.2|32
1651662790000|2022-05-04 11:13:10|||||||||2
1651662810000|2022-05-04 11:13:30|15351.3|15349.8|15350.7|15349.2|15351.3|15349.8|15350.7|15349.2|58
1651662820000|2022-05-04 11:13:40|||||||||50
1651662830000|2022-05-04 11:13:50|15351.7|15350.2|15350.7|15349.2|15352.7|15351.2|15350.7|15349.2|95
1651662840000|2022-05-04 11:14:00|15351.7|15350.2|15350.7|15349.2|15351.7|15350.2|15350.7|15349.2|21
1651662850000|2022-05-04 11:14:10|15349.7|15348.2|15351.7|15350.2|15352.7|15351.2|15349.7|15348.2|154
1651662860000|2022-05-04 11:14:20|||||||||5
1651662870000|2022-05-04 11:14:30|15352.3|15350.8|15352.7|15351.2|15352.7|15351.2|15352.3|15350.8|46
1651662880000|2022-05-04 11:14:40|15351.7|15350.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|84
1651662890000|2022-05-04 11:14:50|15354|15351.5|15354.7|15353.2|15355.7|15354.2|15353.1|15351.5|200
1651662900000|2022-05-04 11:15:00|15354.1|15352.6|15353.7|15352.2|15354.1|15352.6|15353.7|15352.2|10
1651662910000|2022-05-04 11:15:10|15352.7|15351.2|15354.7|15353.2|15354.7|15353.2|15352.7|15350.9|43
1651662920000|2022-05-04 11:15:20|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15354.7|15353.2|83
1651662930000|2022-05-04 11:15:30|15355.3|15353.8|15354.7|15353.2|15355.3|15353.8|15354.7|15353.2|61
1651662940000|2022-05-04 11:15:40|||||||||31
1651662950000|2022-05-04 11:15:50|||||||||1
1651662960000|2022-05-04 11:16:00|15355.1|15353.6|15356.7|15355.2|15356.7|15355.2|15355.1|15353.6|23
1651662970000|2022-05-04 11:16:10|15357|15354.5|15355.7|15354.2|15357|15354.5|15355.7|15354.2|274
1651662980000|2022-05-04 11:16:20|15355.4|15353.2|15355.7|15354.2|15355.7|15354.2|15355.4|15353.2|55
1651662990000|2022-05-04 11:16:30|15355.3|15353.2|15355.7|15354.2|15355.7|15354.2|15355.3|15353.2|8
1651663000000|2022-05-04 11:16:40|||||||||1
1651663010000|2022-05-04 11:16:50|15354.7|15353.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|50
1651663020000|2022-05-04 11:17:00|15353.3|15351.8|15352.7|15351.2|15354|15352.2|15352.7|15351.2|49
1651663030000|2022-05-04 11:17:10|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|30
1651663040000|2022-05-04 11:17:20|15352.7|15351.2|15353.7|15351.2|15353.7|15352.2|15352.7|15351.2|106
1651663050000|2022-05-04 11:17:30|15353|15351.5|15351.7|15350.2|15353|15351.5|15351.7|15350.2|14
1651663060000|2022-05-04 11:17:40|15351.3|15349.8|15350.7|15349.2|15351.7|15350.2|15350.7|15348.9|22
1651663070000|2022-05-04 11:17:50|15351|15349.5|15350.7|15349.2|15351.7|15349.5|15350.7|15349.2|27
1651663080000|2022-05-04 11:18:00|15351.7|15350.2|15351.4|15349.9|15352|15350.2|15350.7|15349.2|36
1651663090000|2022-05-04 11:18:10|15351.7|15350.2|15350.7|15349.2|15351.7|15350.2|15350.7|15349.2|5
1651663100000|2022-05-04 11:18:20|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|35
1651663110000|2022-05-04 11:18:30|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|33
1651663120000|2022-05-04 11:18:40||15349.2||15350.2||15350.2||15349.2|193
1651663130000|2022-05-04 11:18:50|15350.8|15349.3|15349.7|15348.2|15351.7|15350.2|15349.7|15348.2|246
1651663140000|2022-05-04 11:19:00|15350.7|15347.9|15350.7|15349.2|15350.7|15349.2|15349.7|15347.9|92
1651663150000|2022-05-04 11:19:10|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|3
1651663160000|2022-05-04 11:19:20|15351.1|15349.6|15350.7|15349.2|15351.1|15349.6|15350.7|15349.2|123
1651663170000|2022-05-04 11:19:30|15349.7|15348.2|15351.7|15350.2|15351.7|15350.2|15349.7|15348.2|26
1651663180000|2022-05-04 11:19:40|15352.7|15351.2|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|45
1651663200000|2022-05-04 11:20:00|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|27
1651663210000|2022-05-04 11:20:10|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|3
1651663220000|2022-05-04 11:20:20|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|1501
1651663230000|2022-05-04 11:20:30||15351.2||15351.2||15351.2||15351.2|41
1651663240000|2022-05-04 11:20:40|15353.4|15351.9|15353.7|15352.2|15353.7|15352.2|15353.4|15351.2|14
1651663250000|2022-05-04 11:20:50|15354.3|15352.8|15353.7|15352.2|15355|15352.8|15353.7|15352.2|17
1651663260000|2022-05-04 11:21:00|15354.7|15351.2|15353.7|15351.2|15354.7|15352.2|15353.7|15351.2|393
1651663270000|2022-05-04 11:21:10|15352.7|15352.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|54
1651663280000|2022-05-04 11:21:20|15352.7|15351.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|52
1651663290000|2022-05-04 11:21:30|15352.4|15350.9|15351.7|15350.2|15352.7|15351.2|15351.7|15349.9|6
1651663300000|2022-05-04 11:21:40|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|5
1651663310000|2022-05-04 11:21:50|15351.7|15350.2|15350.7|15349.2|15352|15350.2|15350.4|15347.9|100
1651663320000|2022-05-04 11:22:00|15351.3|15349.8|15352.7|15351.2|15352.7|15351.2|15351.3|15349.8|126
1651663330000|2022-05-04 11:22:10|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|40
1651663340000|2022-05-04 11:22:20|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15351.7|15349.9|55
1651663350000|2022-05-04 11:22:30|15351.7|15350.2|15350.7|15349.2|15352.7|15350.5|15350.7|15349.2|256
1651663360000|2022-05-04 11:22:40|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|15348.7|15347.2|148
1651663370000|2022-05-04 11:22:50|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|83
1651663380000|2022-05-04 11:23:00|15352.7|15350.5|15352.7|15351.2|15352.7|15351.2|15350.7|15348.9|167
1651663390000|2022-05-04 11:23:10|15353.7|15352.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|125
1651663400000|2022-05-04 11:23:20|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|10
1651663410000|2022-05-04 11:23:30|||||||||19
1651663420000|2022-05-04 11:23:40|15355.7|15354.2|15356.7|15355.2|15357.7|15356.2|15355.7|15354.2|446
1651663430000|2022-05-04 11:23:50|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|8
1651663440000|2022-05-04 11:24:00|15356.7|15353.2|15355.7|15354.2|15356.7|15355.2|15355.7|15353.2|184
1651663450000|2022-05-04 11:24:10|15356.4|15353.9|15355.7|15354.2|15356.4|15354.2|15355.7|15353.9|41
1651663460000|2022-05-04 11:24:20|15356.4|15353.9|15357.7|15356.2|15357.7|15356.2|15356.4|15353.9|40
1651663470000|2022-05-04 11:24:30|15358|15355.5|15357.7|15356.2|15358|15356.2|15357.3|15355.5|49
1651663480000|2022-05-04 11:24:40|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|398
1651663490000|2022-05-04 11:24:50|15355.7|15354.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|35
1651663500000|2022-05-04 11:25:00|15356.4|15353.9|15356.7|15355.2|15356.7|15355.2|15355.7|15353.9|74
1651663510000|2022-05-04 11:25:10|15356.4|15353.9|15355.7|15354.2|15356.4|15354.2|15355.7|15353.9|1
1651663520000|2022-05-04 11:25:20|15356.1|15354.6|15356.7|15355.2|15356.7|15355.2|15356.1|15354.6|5
1651663530000|2022-05-04 11:25:30|||||||||1
1651663540000|2022-05-04 11:25:40|15355.7|15354.2|15356.7|15354.2|15356.7|15355.2|15355.7|15354.2|195
1651663550000|2022-05-04 11:25:50|15356|15354.5|15355.7|15354.2|15356.7|15354.6|15355.7|15354.2|103
1651663560000|2022-05-04 11:26:00|15354.7|15353.2|15354.7|15352.2|15354.7|15353.2|15354.7|15352.2|31
1651663570000|2022-05-04 11:26:10|15353.7|15349.9|15352.7|15351.2|15353.7|15352.2|15352.4|15349.9|82
1651663580000|2022-05-04 11:26:20|15353.7|15351.5|15352.7|15351.2|15353.7|15351.5|15352.7|15351.2|3
1651663590000|2022-05-04 11:26:30|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15352.7|15350.9|141
1651663600000|2022-05-04 11:26:40|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|49
1651663610000|2022-05-04 11:26:50|15351.7|15350.2|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|33
1651663620000|2022-05-04 11:27:00|||||||||13
1651663630000|2022-05-04 11:27:10|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|255
1651663640000|2022-05-04 11:27:20|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15353.7|15352.2|47
1651663650000|2022-05-04 11:27:30|15354.3|15352.8|15352.7|15351.2|15354.3|15352.8|15352.7|15351.2|306
1651663660000|2022-05-04 11:27:40|||||||||1
1651663670000|2022-05-04 11:27:50|15353|15350.5|15351.7|15350.2|15353|15350.5|15351.7|15350.2|96
1651663680000|2022-05-04 11:28:00|||||||||15
1651663690000|2022-05-04 11:28:10|15350.7|15349.2|15350.7|15348.2|15351|15349.2|15349.7|15348.2|76
1651663700000|2022-05-04 11:28:20|15350|15348.5|15350.7|15349.2|15352|15350.2|15349.7|15348.2|87
1651663710000|2022-05-04 11:28:30|||||||||15
1651663730000|2022-05-04 11:28:50|15351.7|15350.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|63
1651663750000|2022-05-04 11:29:10|15352.3|15350.8|15351.7|15350.2|15352.3|15350.8|15350.7|15349.2|56
1651663760000|2022-05-04 11:29:20|15352.7|15351.2|15351.7|15349.2|15352.7|15351.2|15350.7|15349.2|159
1651663770000|2022-05-04 11:29:30|15351|15349.5|15350.7|15349.2|15351|15349.5|15350.7|15349.2|2
1651663780000|2022-05-04 11:29:40|15351.7|15350.2|15350.7|15349.2|15351.7|15350.2|15350.7|15349.2|59
1651663790000|2022-05-04 11:29:50|15351.7|15350.2|15350.7|15349.2|15351.7|15350.2|15350.7|15349.2|35
1651663800000|2022-05-04 11:30:00|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|50
1651663810000|2022-05-04 11:30:10|15348.7|15347.2|15349.7|15348.2|15349.7|15348.2|15348.7|15347.2|8
1651663820000|2022-05-04 11:30:20|15349.4|15347.9|15348.7|15347.2|15349.7|15347.9|15348.7|15347.2|32
1651663830000|2022-05-04 11:30:30|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|54
1651663840000|2022-05-04 11:30:40|15349.4|15347.9|15349.7|15347.2|15349.7|15347.9|15348.7|15347.2|1
1651663850000|2022-05-04 11:30:50|15349|15347.5|15349.7|15348.2|15350.7|15348.2|15348.7|15347.2|219
1651663860000|2022-05-04 11:31:00|||||||||34
1651663870000|2022-05-04 11:31:10|15350.7|15349.2|15350.7|15349.2|15351.7|15350.2|15350.7|15349.2|36
1651663880000|2022-05-04 11:31:20|15351.7|15350.2|15349.7|15348.2|15351.7|15350.2|15349.7|15348.2|55
1651663890000|2022-05-04 11:31:30|15350|15347.5|15348.7|15347.2|15350|15348.2|15348.7|15347.2|25
1651663900000|2022-05-04 11:31:40|15349.7||15348.7||15349.7||15348.7||118
1651663910000|2022-05-04 11:31:50|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|5
1651663920000|2022-05-04 11:32:00|15348.1|15346.6|15349.7|15348.2|15349.7|15348.2|15348.1|15346.6|128
1651663930000|2022-05-04 11:32:10|||||||||6
1651663940000|2022-05-04 11:32:20|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|70
1651663950000|2022-05-04 11:32:30|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|27
1651663960000|2022-05-04 11:32:40|15350.7|15349.2|15350.4|15348.9|15350.7|15349.2|15349.7|15348.2|28
1651663970000|2022-05-04 11:32:50|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15349.7|15348.2|202
1651663980000|2022-05-04 11:33:00|15349.7|15348.2|15350.7|15349.2|15350.7|15349.2|15349.7|15348.2|53
1651663990000|2022-05-04 11:33:10|15350.4|15348.9|15350.7|15349.2|15350.7|15349.2|15350.4|15348.9|7
1651664000000|2022-05-04 11:33:20|15349.7|15348.2|15350.7|15348.2|15350.7|15349.2|15349.7|15348.2|31
1651664010000|2022-05-04 11:33:30|15349.7|15347.2|15348.7|15347.2|15349.7|15348.2|15348.7|15347.2|11
1651664020000|2022-05-04 11:33:40|15349.7|15348.2|15348.7|15347.2|15349.7|15348.2|15348.7|15347.2|21
1651664030000|2022-05-04 11:33:50|15346.7|15345.2|15346.7|15345.2|15346.7|15345.2|15346.7|15345.2|41
1651664050000|2022-05-04 11:34:10|||||||||13
1651664060000|2022-05-04 11:34:20|15347.7|15346.2|15347.7|15346.2|15348.7|15347.2|15347.7|15345.9|125
1651664070000|2022-05-04 11:34:30|15346.7|15345.2|15348.7|15347.2|15349.7|15347.2|15346.7|15345.2|66
1651664080000|2022-05-04 11:34:40|15347.7|15346.2|15348.7|15347.2|15348.7|15347.2|15347.4|15345.2|49
1651664090000|2022-05-04 11:34:50|15349.7|15348.2|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|95
1651664100000|2022-05-04 11:35:00|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15349.7|15349.2|50
1651664110000|2022-05-04 11:35:10|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|30
1651664120000|2022-05-04 11:35:20|15352.1|15350.6|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|84
1651664130000|2022-05-04 11:35:30|15351.3|15349.8|15352.7|15351.2|15352.7|15351.2|15350.7|15349.2|14
1651664140000|2022-05-04 11:35:40|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|69
1651664150000|2022-05-04 11:35:50|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|10
1651664160000|2022-05-04 11:36:00|||||||||6
1651664170000|2022-05-04 11:36:10|15355.7|15354.2|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|98
1651664180000|2022-05-04 11:36:20|15357.1|15355.6|15358.7|15357.2|15358.7|15357.2|15357.1|15355.6|92
1651664190000|2022-05-04 11:36:30|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|72
1651664200000|2022-05-04 11:36:40|15356.7|15355.2|15357.7|15356.2|15357.7|15356.2|15356.7|15355.2|95
1651664210000|2022-05-04 11:36:50|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|16
1651664220000|2022-05-04 11:37:00|15357.7|15356.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|104
1651664230000|2022-05-04 11:37:10|15357.7|15356.2|15360|15358.5|15360|15358.5|15356.7|15354.9|181
1651664240000|2022-05-04 11:37:20|15358.7|15357.2|15360|15357.5|15360.3|15358.5|15358.7|15356.2|166
1651664250000|2022-05-04 11:37:30|15359|15357.2|15360|15358.5|15360.7|15358.5|15358.7|15357.2|149
1651664260000|2022-05-04 11:37:40|15359.7|15357.5|15360|15358.5|15360|15358.5|15359|15357.5|34
1651664270000|2022-05-04 11:37:50|||||||||31
1651664280000|2022-05-04 11:38:00|15359.7|15357.2|15361|15359.5|15361|15359.5|15359.7|15357.2|25
1651664290000|2022-05-04 11:38:10|15360|15358.5|15360|15358.5|15360|15358.5|15360|15358.5|21
1651664300000|2022-05-04 11:38:20|15359|15357.5|15359.7|15357.2|15360|15358.5|15358.7|15357.2|36
1651664310000|2022-05-04 11:38:30|15360|15357.5|15358.7|15357.2|15360|15357.8|15358.7|15357.2|20
1651664320000|2022-05-04 11:38:40|15360|15358.5|15360|15358.5|15361|15358.5|15360|15358.2|71
1651664330000|2022-05-04 11:38:50|15360.3|15358.8|15361|15359.5|15361|15359.5|15360.3|15358.8|48
1651664340000|2022-05-04 11:39:00|15362|15360.5|15362|15359.5|15362.3|15360.8|15361|15359.5|73
1651664350000|2022-05-04 11:39:10|15361|15358.5|15358.7|15357.2|15361|15358.5|15358.7|15357.2|115
1651664360000|2022-05-04 11:39:20|15357.7|15356.2|15358.7|15356.2|15358.7|15357.2|15356.7|15355.2|114
1651664370000|2022-05-04 11:39:30|15357.7|15357.2|15357.7|15356.2|15358.7|15357.2|15357.7|15356.2|30
1651664380000|2022-05-04 11:39:40|||||||||1
1651664390000|2022-05-04 11:39:50|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|10
1651664400000|2022-05-04 11:40:00|15359.7|15358.2|15360|15358.5|15360|15358.5|15358.7|15357.2|38
1651664410000|2022-05-04 11:40:10|15358.7|15357.5|15358.7|15357.2|15358.7|15358.5|15358.7|15357.2|5
1651664420000|2022-05-04 11:40:20|15357.7|15356.2|15357.7|15356.2|15358.4|15356.9|15357.3|15355.2|191
1651664430000|2022-05-04 11:40:30|15358.1|15356.6|15357.7|15356.2|15358.7|15357.2|15357.7|15356.2|56
1651664440000|2022-05-04 11:40:40|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|17
1651664450000|2022-05-04 11:40:50|15358.3|15356.8|15356.7|15355.2|15358.3|15356.8|15356.3|15354.8|235
1651664460000|2022-05-04 11:41:00|15357.3|15355.8|15358.7|15357.2|15359|15357.5|15357.3|15355.8|73
1651664470000|2022-05-04 11:41:10|15359.7|15358.2|15358.7|15357.2|15360|15358.5|15358.7|15357.2|153
1651664480000|2022-05-04 11:41:20|15359.7|15357.5|15358.7|15357.2|15360|15358.5|15358.7|15357.2|32
1651664490000|2022-05-04 11:41:30|15360|15357.5|15360|15358.5|15360|15358.5|15359.7|15357.5|5
1651664500000|2022-05-04 11:41:40|15360.6|15359.1|15360|15358.5|15361|15359.5|15360|15358.5|103
1651664510000|2022-05-04 11:41:50|||||||||1
1651664520000|2022-05-04 11:42:00|15359|15357.5|15357.7|15356.2|15359|15357.5|15357.7|15356.2|91
1651664530000|2022-05-04 11:42:10|||||||||72
1651664540000|2022-05-04 11:42:20|15358.7|15357.2|15358.7|15357.2|15360|15358.5|15358.7|15357.2|186
1651664550000|2022-05-04 11:42:30|||||||||22
1651664560000|2022-05-04 11:42:40|15357.7|15356.2|15358.7|15357.2|15358.7|15357.2|15357.7|15356.2|39
1651664570000|2022-05-04 11:42:50|15357.7|15356.2|15355.7|15354.2|15358|15356.5|15355.7|15354.2|45
1651664580000|2022-05-04 11:43:00|15356.4|15354.9|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|251
1651664590000|2022-05-04 11:43:10|15356.1|15354.6|15355.7|15354.2|15357.7|15355.5|15355.7|15354.2|54
1651664600000|2022-05-04 11:43:20|15356.4|15353.9|15356.7|15355.2|15357|15355.2|15356.4|15353.9|21
1651664610000|2022-05-04 11:43:30|15357.7|15356.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|33
1651664620000|2022-05-04 11:43:40|15357.7|15356.2|15357.7|15356.2|15357.7|15356.2|15356.7|15356.2|15
1651664630000|2022-05-04 11:43:50|15356.7|15355.2|15356.7|15355.2|15357.7|15355.5|15356.7|15355.2|22
1651664640000|2022-05-04 11:44:00|15357.7|15356.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|118
1651664650000|2022-05-04 11:44:10|15357.5|15356|15358.7|15357.2|15358.7|15357.2|15357.5|15356|261
1651664660000|2022-05-04 11:44:20|15359|15356.5|15357.7|15356.2|15359|15357.2|15357.7|15356.2|90
1651664670000|2022-05-04 11:44:30|15358.7|15357.2|15360|15358.5|15360|15358.5|15357.7|15356.2|93
1651664680000|2022-05-04 11:44:40|15362.3|15359.8|15361|15359.5|15362.3|15359.8|15360|15358.5|82
1651664690000|2022-05-04 11:44:50|15360.4|15358.9|15360.3|15358.8|15361.3|15359.5|15360|15358.5|77
1651664700000|2022-05-04 11:45:00|15361|15359.5|15361|15359.5|15362.3|15360.8|15361|15359.5|162
1651664710000|2022-05-04 11:45:10|15360.7|15359.2|15360|15358.5|15360.7|15359.2|15360|15358.5|16
1651664730000|2022-05-04 11:45:30|15360.4|15358.9|15361|15359.5|15361|15359.5|15360.4|15358.9|75
1651664740000|2022-05-04 11:45:40|15360|15358.5|15361.7|15360.2|15362.3|15360.8|15360|15358.5|59
1651664750000|2022-05-04 11:45:50|15362.3|15360.8|15362.3|15360.8|15362.3|15360.8|15361|15359.5|97
1651664760000|2022-05-04 11:46:00|15361.3|15359.8|15362.3|15360.8|15362.3|15360.8|15361|15359.5|67
1651664770000|2022-05-04 11:46:10|15362|15359.8|15362|15359.5|15362|15359.8|15362|15359.5|7
1651664780000|2022-05-04 11:46:20|15361.3|15359.8|15362.3|15360.8|15362.3|15360.8|15361|15359.5|153
1651664790000|2022-05-04 11:46:30|15362|15360.5|15362.3|15360.8|15363.6|15361.8|15361.7|15360.2|258
1651664800000|2022-05-04 11:46:40|15361|15359.5|15361|15359.5|15361.3|15359.5|15360|15358.5|48
1651664810000|2022-05-04 11:46:50|15362.3|15360.8|15362.3|15360.8|15362.6|15360.8|15361|15359.5|108
1651664820000|2022-05-04 11:47:00|15363.3|15361.8|15362.3|15360.8|15363.3|15361.8|15362.3|15360.8|76
1651664830000|2022-05-04 11:47:10|15361|15359.8|15362.3|15360.8|15362.3|15360.8|15361|15359.5|38
1651664840000|2022-05-04 11:47:20|15363.3|15361.8|15362.3|15360.8|15363.3|15361.8|15361.3|15359.8|45
1651664850000|2022-05-04 11:47:30|15362|15359.8|15362.3|15360.8|15362.3|15360.8|15361.7|15359.5|12
1651664860000|2022-05-04 11:47:40|15362.7|15361.2|15362.3|15360.8|15362.7|15361.2|15361|15359.5|41
1651664870000|2022-05-04 11:47:50|15361.3|15359.8|15361|15359.5|15362.3|15360.8|15361|15359.5|75
1651664880000|2022-05-04 11:48:00|15360|15358.5|15360|15358.5|15361|15359.5|15360|15358.5|65
1651664890000|2022-05-04 11:48:10|15358.7|15357.2|15360|15358.5|15361|15359.5|15358.7|15357.2|58
1651664900000|2022-05-04 11:48:20|||||||||41
1651664910000|2022-05-04 11:48:30|15361|15359.5|15361|15359.5|15361|15359.5|15361|15359.5|9
1651664930000|2022-05-04 11:48:50|||||||||1
1651664940000|2022-05-04 11:49:00|15360.7|15358.5|15360|15358.5|15361|15359.5|15360|15358.5|7
1651664950000|2022-05-04 11:49:10|15361|15359.5|15360|15358.5|15361|15359.5|15360|15358.5|50
1651664960000|2022-05-04 11:49:20|15360.4|15358.9|15360|15358.5|15360.4|15358.9|15360|15358.5|233
1651664980000|2022-05-04 11:49:40|15358.7|15357.5|15357.7|15356.2|15359.4|15358.5|15357.7|15356.2|106
1651664990000|2022-05-04 11:49:50|||||||||23
1651665000000|2022-05-04 11:50:00|||||||||16
1651665010000|2022-05-04 11:50:10|15356.4|15353.9|15356.7|15355.2|15356.7|15355.2|15356.4|15353.9|16
1651665020000|2022-05-04 11:50:20|15356.3|15354.8|15354.7|15353.2|15356.7|15355.2|15354.7|15353.2|160
1651665030000|2022-05-04 11:50:30|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|130
1651665040000|2022-05-04 11:50:40|15354.7||15353.7||15354.7||15353.7||8
1651665050000|2022-05-04 11:50:50|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15350.9|56
1651665060000|2022-05-04 11:51:00|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|26
1651665070000|2022-05-04 11:51:10|15351.7|15350.2|15351.7|15350.2|15353|15351.2|15351.7|15350.2|39
1651665080000|2022-05-04 11:51:20|15352.7|15351.2|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|41
1651665090000|2022-05-04 11:51:30|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|133
1651665100000|2022-05-04 11:51:40|15353.7|15352.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|42
1651665110000|2022-05-04 11:51:50|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|17
1651665120000|2022-05-04 11:52:00|||||||||7
1651665130000|2022-05-04 11:52:10|15354.7|15353.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|80
1651665140000|2022-05-04 11:52:20|15353.3|15351.8|15352.7|15351.2|15353.3|15351.8|15352.7|15351.2|66
1651665150000|2022-05-04 11:52:30|15353.7|15352.2|15353.7|15351.2|15353.7|15352.2|15352.7|15351.2|164
1651665160000|2022-05-04 11:52:40|15352.7|15352.2|15351.7|15350.2|15353.7|15352.2|15351.7|15350.2|219
1651665170000|2022-05-04 11:52:50|15353|15350.5|15352.7|15351.2|15353|15351.2|15351.7|15350.2|43
1651665180000|2022-05-04 11:53:00|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|156
1651665190000|2022-05-04 11:53:10|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|46
1651665200000|2022-05-04 11:53:20|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|116
1651665210000|2022-05-04 11:53:30|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|43
1651665220000|2022-05-04 11:53:40|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15353.7|15351.9|94
1651665230000|2022-05-04 11:53:50|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|7
1651665240000|2022-05-04 11:54:00|15354.7|15353.2|15353.7|15352.2|15355|15353.2|15353.7|15352.2|16
1651665250000|2022-05-04 11:54:10|15353.1|15351.6|15353.7|15352.2|15353.7|15352.2|15353.1|15351.6|167
1651665260000|2022-05-04 11:54:20|15354.7|15352.5|15354.7|15353.2|15354.7|15353.2|15353.7|15352.2|102
1651665270000|2022-05-04 11:54:30|15355|15352.5|15354.7|15353.2|15355|15353.2|15353.7|15352.2|43
1651665280000|2022-05-04 11:54:40|15355.7|15354.2|15354.7|15353.2|15355.7|15354.2|15354.7|15353.2|24
1651665300000|2022-05-04 11:55:00|15355.7|15353.9|15354.7|15353.2|15355.7|15354.2|15354.7|15353.2|99
1651665310000|2022-05-04 11:55:10|15353.7|15352.2|15354.7|15353.2|15354.7|15353.2|15353.7|15352.2|60
1651665320000|2022-05-04 11:55:20|15354.3|15352.8|15353.7|15352.2|15354.3|15352.8|15353.7|15352.2|12
1651665330000|2022-05-04 11:55:30|15353|15351.5|15352.7|15351.2|15353|15351.5|15351.7|15350.2|51
1651665340000|2022-05-04 11:55:40|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|69
1651665350000|2022-05-04 11:55:50|15352.7|15351.2|15351.7|15350.2|15352.7|15351.2|15350.7|15348.9|96
1651665360000|2022-05-04 11:56:00|||||||||29
1651665370000|2022-05-04 11:56:10|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|89
1651665380000|2022-05-04 11:56:20|15350.7|15349.2|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|63
1651665390000|2022-05-04 11:56:30|15348.7|15347.2|15349.7|15348.2|15349.7|15348.2|15348.7|15347.2|56
1651665400000|2022-05-04 11:56:40|15348.7|15347.2|15348.7|15347.2|15350|15348.2|15348.7|15347.2|123
1651665410000|2022-05-04 11:56:50||15346.2||15347.2||15347.2||15346.2|23
1651665420000|2022-05-04 11:57:00|||||||||101
1651665430000|2022-05-04 11:57:10|15348.1|15346.6|15347.7|15346.2|15348.1|15346.6|15346.7|15345.2|458
1651665440000|2022-05-04 11:57:20|15347.3|15345.8|15347.7|15346.2|15347.7|15346.2|15346.7|15345.2|84
1651665450000|2022-05-04 11:57:30|15346.7|15345.2|15346.7|15345.2|15347.7|15346.2|15346.4|15343.9|44
1651665460000|2022-05-04 11:57:40|15347.7|15346.2|15347.7|15346.2|15347.7|15346.2|15346.7|15345.2|83
1651665470000|2022-05-04 11:57:50|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|32
1651665480000|2022-05-04 11:58:00|15349.7|15348.2|15349.7|15348.2|15349.7|15348.2|15349.4|15347.2|220
1651665490000|2022-05-04 11:58:10|15350.7|15349.2|15350.7|15349.2|15351|15349.2|15349.7|15348.2|24
1651665500000|2022-05-04 11:58:20|15349.7|15348.2|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|21
1651665510000|2022-05-04 11:58:30|15350.7|15348.7|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|3
1651665520000|2022-05-04 11:58:40|15348.7|15347.2|15351.7|15350.2|15351.7|15350.2|15348.7|15347.2|73
1651665530000|2022-05-04 11:58:50|15351.3|15349.8|15351.7|15350.2|15351.7|15350.2|15350.7|15348.9|102
1651665540000|2022-05-04 11:59:00|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|11
1651665560000|2022-05-04 11:59:20|15352.4|15350.2|15352.7|15351.2|15352.7|15351.2|15352.4|15350.2|17
1651665570000|2022-05-04 11:59:30|15352|15350.2|15351.7|15350.2|15352|15350.5|15351.7|15350.2|25
1651665580000|2022-05-04 11:59:40|15352.7|15350.5|15351.7|15350.2|15352.7|15351.2|15351.7|15350.2|72
1651665590000|2022-05-04 11:59:50|15352.7|15351.2|15350.7|15349.2|15352.7|15351.2|15350.7|15349.2|71
1651665600000|2022-05-04 12:00:00|15351.7|15350.2|15349.7|15348.2|15351.7|15350.2|15349.7|15348.2|28
1651665610000|2022-05-04 12:00:10|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|21
1651665620000|2022-05-04 12:00:20|15351.7|15350.2|15353.7|15352.2|15353.7|15352.2|15351.7|15350.2|87
1651665630000|2022-05-04 12:00:30|15354.3|15352.8|15354.7|15353.2|15354.7|15353.2|15354.3|15352.8|42
1651665640000|2022-05-04 12:00:40|||||||||82
1651665650000|2022-05-04 12:00:50|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|30
1651665660000|2022-05-04 12:01:00|15356.7|15354.9|15356.7|15355.2|15356.7|15355.2|15356.4|15354.9|178
1651665670000|2022-05-04 12:01:10|15355.7|15354.2|15356.7|15355.2|15356.7|15355.2|15355.7|15354.2|88
1651665680000|2022-05-04 12:01:20|15356.1|15354.6|15355.7|15354.2|15356.1|15354.6|15354.7|15353.2|45
1651665690000|2022-05-04 12:01:30|15354.7|15353.2|15353.7|15352.2|15355.7|15353.2|15353.7|15352.2|36
1651665700000|2022-05-04 12:01:40|15353|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15350.9|17
1651665710000|2022-05-04 12:01:50|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|30
1651665720000|2022-05-04 12:02:00|15352.7|15351.2|15354.7|15353.2|15355|15353.2|15352.7|15351.2|232
1651665730000|2022-05-04 12:02:10|15353.7|15352.2|15353.7|15351.2|15353.7|15352.2|15353.7|15351.2|38
1651665740000|2022-05-04 12:02:20|15352.7|15350.2|15353.7|15352.2|15354|15352.2|15351.7|15350.2|178
1651665750000|2022-05-04 12:02:30|15354.7|15353.2|15352.7|15351.2|15354.7|15353.2|15352.7|15351.2|17
1651665760000|2022-05-04 12:02:40|15353.7|15352.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|51
1651665770000|2022-05-04 12:02:50|15355|15352.5|15353.7|15352.2|15355|15353.2|15353.7|15352.2|68
1651665780000|2022-05-04 12:03:00|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|387
1651665790000|2022-05-04 12:03:10|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|15355.7|15354.2|74
1651665800000|2022-05-04 12:03:20|15355.3|15353.8|15355.7|15354.2|15356.7|15355.2|15355.3|15353.2|110
1651665810000|2022-05-04 12:03:30|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|31
1651665820000|2022-05-04 12:03:40|15355.7|15354.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|178
1651665830000|2022-05-04 12:03:50|||||||||5
1651665840000|2022-05-04 12:04:00|15356.3|15354.8|15358.7|15357.2|15358.7|15357.2|15356.3|15354.8|82
1651665850000|2022-05-04 12:04:10|15359.4|15357.9|15361|15359.5|15361|15359.5|15359.4|15357.9|69
1651665860000|2022-05-04 12:04:20|||||||||22
1651665870000|2022-05-04 12:04:30|15360.7|15359.2|15361|15359.5|15361|15359.5|15360.4|15358.9|104
1651665880000|2022-05-04 12:04:40|15360|15358.5|15360.7|15358.2|15360.7|15358.5|15360|15358.2|197
1651665890000|2022-05-04 12:04:50|15360|15358.5|15362.3|15360.8|15362.3|15360.8|15360|15358.2|48
1651665900000|2022-05-04 12:05:00|15362.6|15360.1|15360|15358.5|15362.6|15360.1|15360|15358.5|112
1651665910000|2022-05-04 12:05:10|15361|15359.5|15361|15359.5|15361|15359.5|15360|15358.5|115
1651665920000|2022-05-04 12:05:20|15362.3|15360.8|15362.3|15360.8|15362.3|15360.8|15362|15360.5|155
1651665930000|2022-05-04 12:05:30|||||||||7
1651665940000|2022-05-04 12:05:40|15361.3|15359.8|15360|15358.5|15362|15359.8|15360|15358.5|91
1651665950000|2022-05-04 12:05:50|15360.7|15358.2|15360|15358.5|15360.7|15359.2|15360|15358.2|24
1651665960000|2022-05-04 12:06:00|15360.7|15358.2|15361|15359.5|15361|15359.5|15360.7|15358.2|22
1651665970000|2022-05-04 12:06:10|15360|15358.5|15360|15358.5|15360|15358.5|15360|15358.5|49
1651665980000|2022-05-04 12:06:20|15360.6|15359.1|15357.7|15356.2|15360.6|15359.1|15357.7|15356.2|146
1651665990000|2022-05-04 12:06:30|15357.3|15355.8|15356.7|15355.2|15357.3|15355.8|15356.7|15355.2|74
1651666000000|2022-05-04 12:06:40|15357.7|15356.2|15353.7|15352.2|15357.7|15356.2|15353.7|15352.2|35
1651666010000|2022-05-04 12:06:50|15354.7|15353.2|15353.7|15352.2|15355.7|15353.2|15353.7|15352.2|255
1651666020000|2022-05-04 12:07:00|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15353.7|15352.2|125
1651666030000|2022-05-04 12:07:10|15353.7|15352.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|35
1651666040000|2022-05-04 12:07:20|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|59
1651666050000|2022-05-04 12:07:30|15350.7|15349.2|15350.7|15349.2|15351.7|15349.9|15350.7|15349.2|25
1651666060000|2022-05-04 12:07:40|15351.1|15349.6|15351.7|15350.2|15351.7|15350.2|15351.1|15349.6|28
1651666070000|2022-05-04 12:07:50|15352|15349.5|15351.7|15350.2|15352.7|15351.2|15351.7|15349.5|160
1651666080000|2022-05-04 12:08:00|15352.7|15351.2|15352.7|15351.2|15353.7|15351.2|15351.7|15350.2|54
1651666090000|2022-05-04 12:08:10|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|49
1651666100000|2022-05-04 12:08:20|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|32
1651666110000|2022-05-04 12:08:30||15350.2||15351.2||15351.2||15350.2|77
1651666120000|2022-05-04 12:08:40|15353.7|15352.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|182
1651666130000|2022-05-04 12:08:50|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|84
1651666140000|2022-05-04 12:09:00|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|103
1651666150000|2022-05-04 12:09:10|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|93
1651666160000|2022-05-04 12:09:20|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|72
1651666170000|2022-05-04 12:09:30|15353|15350.5|15353.7|15352.2|15353.7|15352.2|15352.7|15350.5|62
1651666180000|2022-05-04 12:09:40|15354|15351.5|15354.7|15353.2|15354.7|15353.2|15352.7|15351.2|46
1651666190000|2022-05-04 12:09:50|15353.7|15352.2|15354.7|15353.2|15355|15353.2|15353.7|15352.2|62
1651666200000|2022-05-04 12:10:00|15354.3|15352.8|15354.7|15353.2|15355|15353.2|15354|15352.2|152
1651666210000|2022-05-04 12:10:10|15355.7|15353.7|15353.7|15352.2|15355.7|15353.7|15353.7|15352.2|44
1651666220000|2022-05-04 12:10:20|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|14
1651666230000|2022-05-04 12:10:30|15351.7|15350.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|136
1651666240000|2022-05-04 12:10:40|15351.7|15350.2|15351.7|15350.2|15352.7|15350.5|15351.7|15350.2|7
1651666250000|2022-05-04 12:10:50|||||||||11
1651666260000|2022-05-04 12:11:00|15352.1|15350.6|15353.7|15352.2|15353.7|15352.2|15352.1|15350.6|232
1651666270000|2022-05-04 12:11:10|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|157
1651666280000|2022-05-04 12:11:20|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|15352.7|15351.2|89
1651666290000|2022-05-04 12:11:30|15351.7|15350.2|15348.7|15347.2|15351.7|15350.2|15347.7|15346.2|118
1651666300000|2022-05-04 12:11:40|15349.7|15348.2|15348.7|15347.2|15350|15348.2|15348.7|15347.2|93
1651666310000|2022-05-04 12:11:50|15347.7|15346.2|15348.7|15346.2|15348.7|15347.2|15347.7|15345.9|81
1651666320000|2022-05-04 12:12:00|15349.7|15347.2|15349.7|15348.2|15349.7|15348.2|15348.7|15347.2|133
1651666330000|2022-05-04 12:12:10|15348.7|15347.2|15348.7|15347.2|15349.7|15348.2|15348.7|15347.2|280
1651666340000|2022-05-04 12:12:20|15349.7|15348.2|15349.7|15348.2|15350.4|15348.5|15349.7|15347.9|61
1651666350000|2022-05-04 12:12:30|15350.4|15347.9|15350.7|15349.2|15350.7|15349.2|15350.4|15347.9|10
1651666360000|2022-05-04 12:12:40|||||||||10
1651666370000|2022-05-04 12:12:50|15351.7||15351.7||15351.7||15351.7||64
1651666380000|2022-05-04 12:13:00|15351.4|15350.2|15351.7|15349.2|15352|15350.2|15351.4|15349.2|11
1651666390000|2022-05-04 12:13:10|15351|15349.5|15350.7|15349.2|15351.7|15350.2|15350.7|15349.2|130
1651666400000|2022-05-04 12:13:20|15351|15348.5|15350.7|15348.2|15351|15348.9|15349.7|15348.2|51
1651666410000|2022-05-04 12:13:30|15350.4|15348.9|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|9
1651666420000|2022-05-04 12:13:40|||||||||11
1651666430000|2022-05-04 12:13:50|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|15350.7|15349.2|194
1651666440000|2022-05-04 12:14:00|15351.3|15349.8|15350.7|15349.2|15351.3|15349.8|15350.7|15349.2|22
1651666460000|2022-05-04 12:14:20|15349.7|15348.2|15348.7|15347.2|15349.7|15348.2|15348.7|15347.2|75
1651666470000|2022-05-04 12:14:30|15349.1|15347.6|15349.7|15348.2|15349.7|15348.2|15349.1|15347.6|17
1651666480000|2022-05-04 12:14:40|||||||||11
1651666490000|2022-05-04 12:14:50|15349.4|15346.9|15349.7|15348.2|15349.7|15348.2|15349.4|15346.9|10
1651666500000|2022-05-04 12:15:00|15351.7|15349.2|15354|15352.5|15354.7|15352.5|15349.7|15347.9|135
1651666510000|2022-05-04 12:15:10|15353.7|15352.2|15353.7|15352.2|15354.7|15352.5|15352.7|15351.2|16
1651666520000|2022-05-04 12:15:20|15354.7|15353.2|15352.7|15351.2|15354.7|15353.2|15352.7|15351.2|202
1651666530000|2022-05-04 12:15:30|15351.7|15350.2|15353.7|15352.2|15354|15352.2|15351.7|15350.2|57
1651666540000|2022-05-04 12:15:40|15354.7|15353.2|15354|15352.5|15354.7|15353.2|15353.4|15351.2|40
1651666550000|2022-05-04 12:15:50|15354.7|15353.2|15357.7|15356.2|15357.7|15356.2|15354.7|15352.2|233
1651666560000|2022-05-04 12:16:00|15358.1|15356.6|15360|15357.5|15360|15358.5|15357.7|15356.2|166
1651666570000|2022-05-04 12:16:10|15359.7|15358.5|15358.7|15357.2|15360|15358.5|15358.7|15357.2|37
1651666580000|2022-05-04 12:16:20|15357.7|15356.2|15358.7|15357.2|15358.7|15357.2|15357.7|15356.2|56
1651666590000|2022-05-04 12:16:30|15357.7|15356.2|15358.7|15357.2|15358.7|15357.2|15357.7|15355.9|121
1651666600000|2022-05-04 12:16:40|15358.3|15356.8|15357.7|15356.2|15358.7|15357.2|15356.7|15355.2|87
1651666610000|2022-05-04 12:16:50|15359.7|15357.2|15356.7|15355.2|15359.7|15357.9|15356.7|15355.2|265
1651666620000|2022-05-04 12:17:00|15357.7|15356.2|15357.7|15356.2|15358.7|15356.2|15356.7|15354.9|39
1651666630000|2022-05-04 12:17:10|15356.7|15355.2|15358.7|15357.2|15358.7|15357.2|15356.7|15355.2|59
1651666640000|2022-05-04 12:17:20|15358.1|15356.6|15360|15358.5|15360|15358.5|15357.7|15356.2|134
1651666650000|2022-05-04 12:17:30|15358.7|15357.2|15360|15358.5|15360|15358.5|15358.7|15357.2|55
1651666660000|2022-05-04 12:17:40|15358.7|15357.2|15358.7|15357.2|15359.3|15357.8|15358.7|15357.2|27
1651666670000|2022-05-04 12:17:50|15357.7|15356.2|15358.7|15357.2|15358.7|15357.2|15357.7|15356.2|91
1651666680000|2022-05-04 12:18:00|15357.7|15356.2|15357.7|15356.2|15358.7|15356.9|15356.7|15354.9|106
1651666690000|2022-05-04 12:18:10|15358.7|15357.2|15358.7|15357.2|15360|15358.5|15358.7|15357.2|52
1651666700000|2022-05-04 12:18:20|15357.7|15356.2|15356.7|15355.2|15358.7|15356.2|15356.7|15355.2|50
1651666710000|2022-05-04 12:18:30|15357.7|15356.2|15356.7|15355.2|15357.7|15356.2|15356.7|15355.2|22
1651666720000|2022-05-04 12:18:40|15355.7|15354.2|15354.7|15353.2|15356.7|15355.2|15354.7|15353.2|241
1651666730000|2022-05-04 12:18:50|15353.7|15352.2|15353.7|15352.2|15354.4|15352.9|15353.7|15352.2|41
1651666740000|2022-05-04 12:19:00|15354.1|15352.6|15353.7|15352.2|15355.7|15354.2|15353.4|15351.2|67
1651666750000|2022-05-04 12:19:10|15352.7|15351.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|115
1651666760000|2022-05-04 12:19:20|15353.7|15352.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|96
1651666770000|2022-05-04 12:19:30|15351.7|15350.2|15351.7|15349.2|15351.7|15350.2|15350.7|15349.2|110
1651666780000|2022-05-04 12:19:40|15351.4|15349.9|15352.7|15350.2|15352.7|15350.2|15350.7|15348.9|44
1651666790000|2022-05-04 12:19:50|15353.1|15351.2|15353.7|15351.2|15354|15352.2|15352.7|15350.9|57
1651666800000|2022-05-04 12:20:00|15352.7|15352.2|15350.7|15349.2|15353.7|15352.2|15349.7|15348.2|106
1651666810000|2022-05-04 12:20:10|15351|15349.5|15348.7|15347.2|15352|15350.2|15348.7|15347.2|120
1651666820000|2022-05-04 12:20:20|15349.7|15348.2|15347.7|15346.2|15349.7|15348.2|15347.7|15346.2|85
1651666830000|2022-05-04 12:20:30|15346.7|15345.2|15345.4|15343.9|15348|15346.2|15344.7|15342.9|95
1651666840000|2022-05-04 12:20:40|15346.4|15342.9|15344.4|15342.9|15346.7|15345.2|15343.1|15341.6|146
1651666850000|2022-05-04 12:20:50|15345.4|15343.9|15347.7|15346.2|15347.7|15346.2|15344.4|15342.9|98
1651666860000|2022-05-04 12:21:00|15346.7|15345.2|15346.7|15345.2|15349|15347.2|15346.7|15344.7|152
1651666870000|2022-05-04 12:21:10|15347.7|15344.8|15344.4|15342.9|15347.7|15345.2|15344.4|15342.9|121
1651666880000|2022-05-04 12:21:20|15344.1|15341.6|15345.4|15343.9|15345.4|15343.9|15343.1|15341.6|86
1651666890000|2022-05-04 12:21:30|15344.4|15342.9|15344.4|15342.9|15344.4|15342.9|15344.1|15342.6|31
1651666900000|2022-05-04 12:21:40|15345.4|15343.9|15341.1|15339.6|15345.7|15343.9|15341.1|15339.6|248
1651666910000|2022-05-04 12:21:50|15340.7|15339.2|15340.1|15338.6|15341.1|15339.3|15340.1|15338.6|177
1651666920000|2022-05-04 12:22:00|15339.8|15337.3|15340.1|15337.6|15340.8|15338.6|15339.1|15337.3|107
1651666930000|2022-05-04 12:22:10|15339.8|15338.6|15338.1|15336.6|15340.1|15338.6|15338.1|15336.6|43
1651666940000|2022-05-04 12:22:20|15337.1|15335.6|15337.1|15334.6|15338.1|15336.6|15337.1|15334.6|333
1651666950000|2022-05-04 12:22:30|15336.4|15335.6|15337.1|15335.6|15337.1|15335.6|15336.1|15334.6|74
1651666960000|2022-05-04 12:22:40|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15337.1|15335.3|191
1651666970000|2022-05-04 12:22:50|15339.1|15337.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|123
1651666980000|2022-05-04 12:23:00|15339.1|15337.6|15339.1|15337.6|15340.1|15338.6|15339.1|15337.6|194
1651666990000|2022-05-04 12:23:10|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.3|427
1651667000000|2022-05-04 12:23:20|15341.1|15339.6|15340.1|15338.6|15342.1|15340.6|15340.1|15338.6|173
1651667010000|2022-05-04 12:23:30|15341.1|15339.2|15342.1|15340.6|15342.4|15340.6|15340.7|15339.2|63
1651667020000|2022-05-04 12:23:40|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|60
1651667030000|2022-05-04 12:23:50|15342.2|15339.7|15341.1|15339.6|15343.1|15341.6|15341.1|15339.6|376
1651667040000|2022-05-04 12:24:00|15342.1|15340.6|15342.1|15340.6|15342.5|15341|15342.1|15340.6|75
1651667050000|2022-05-04 12:24:10|15341.1|15339.6|15342.1|15340.6|15342.1|15340.6|15340.1|15338.6|54
1651667060000|2022-05-04 12:24:20|15341.8|15340.3|15342.1|15340.6|15342.1|15340.6|15341.1|15339.6|26
1651667070000|2022-05-04 12:24:30|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|81
1651667080000|2022-05-04 12:24:40|15342.1|15340.6|15343.1|15341.6|15343.1|15341.6|15341.1|15339.6|163
1651667090000|2022-05-04 12:24:50|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.6|21
1651667100000|2022-05-04 12:25:00|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|26
1651667110000|2022-05-04 12:25:10|15339.1|15337.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|59
1651667120000|2022-05-04 12:25:20|15339.1|15337.6|15338.1|15336.6|15340.1|15338.6|15338.1|15335.6|483
1651667130000|2022-05-04 12:25:30|15338.8|15336.3|15340.1|15338.6|15340.1|15338.6|15338.1|15336.3|231
1651667140000|2022-05-04 12:25:40|15341.1|15339.6|15339.1|15337.6|15341.1|15339.6|15339.1|15337.6|32
1651667150000|2022-05-04 12:25:50|15340.1|15336.6|15338.1|15336.6|15340.1|15336.6|15338.1|15335.6|29
1651667160000|2022-05-04 12:26:00|15339.1|15337.6|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|26
1651667170000|2022-05-04 12:26:10|15339.1|15336.9|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|118
1651667180000|2022-05-04 12:26:20|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|26
1651667190000|2022-05-04 12:26:30|15340.1|15338.6|15339.1|15337.6|15340.4|15338.6|15339.1|15337.6|94
1651667200000|2022-05-04 12:26:40|15338.1|15336.6|15339.1|15337.6|15340.1|15338.6|15338.1|15336.6|259
1651667210000|2022-05-04 12:26:50|15338.1|15336.6|15339.1|15337.6|15339.1|15337.6|15337.1|15335.6|171
1651667220000|2022-05-04 12:27:00|15338.4|15336.9|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|11
1651667230000|2022-05-04 12:27:10|15339.5|15338|15341.1|15339.6|15342.4|15340.6|15339.5|15338|162
1651667240000|2022-05-04 12:27:20|15341.8|15339.3|15342.1|15339.6|15342.1|15340.6|15341.1|15339.3|104
1651667250000|2022-05-04 12:27:30|15341.1|15340.6|15343.1|15341.6|15343.1|15341.6|15341.1|15340.6|95
1651667260000|2022-05-04 12:27:40|15342.7|15340.6|15343.1|15341.6|15343.1|15341.6|15342.1|15340.6|50
1651667270000|2022-05-04 12:27:50|||||||||7
1651667280000|2022-05-04 12:28:00|15344.4|15342.9|15344.4|15341.9|15344.7|15342.9|15343.1|15341.6|128
1651667290000|2022-05-04 12:28:10|15343.4|15342.9|15344.4|15341.9|15344.7|15342.9|15343.1|15341.3|82
1651667300000|2022-05-04 12:28:20|15343.1|15342.9|15343.1|15341.6|15343.1|15342.9|15343.1|15341.6|35
1651667310000|2022-05-04 12:28:30|15344.4|15342.9|15345.4|15343.9|15346.7|15345.2|15344.4|15342.9|45
1651667320000|2022-05-04 12:28:40|||||||||83
1651667330000|2022-05-04 12:28:50|15346.7|15345.2|15346.7|15345.2|15346.7|15345.2|15346.4|15344.9|65
1651667340000|2022-05-04 12:29:00|15347.3|15345.8|15347|15345.5|15347.3|15345.8|15347|15345.5|41
1651667350000|2022-05-04 12:29:10|15346.7|15345.2|15346.7|15345.2|15346.7|15345.2|15345.7|15344.2|242
1651667360000|2022-05-04 12:29:20|||||||||40
1651667370000|2022-05-04 12:29:30|15347.7|15346.2|15349.7|15348.2|15349.7|15348.2|15347.7|15346.2|104
1651667380000|2022-05-04 12:29:40|15350.7|15349.2|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|44
1651667390000|2022-05-04 12:29:50|15350.7|15349.2|15349.7|15348.2|15350.7|15349.2|15349.7|15348.2|118
1651667400000|2022-05-04 12:30:00|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|114
1651667410000|2022-05-04 12:30:10|15352.7|15350.5|15356.7|15355.2|15356.7|15355.2|15351.7|15350.2|389
1651667420000|2022-05-04 12:30:20|15355.7|15354.2|15354.7|15353.2|15356.7|15355.2|15354.7|15352.9|259
1651667430000|2022-05-04 12:30:30|15355.7|15354.2|15353.7|15352.2|15355.7|15354.2|15352.7|15350.9|75
1651667440000|2022-05-04 12:30:40|15354.1|15352.6|15357.7|15356.2|15358.7|15357.2|15353.7|15352.2|297
1651667450000|2022-05-04 12:30:50|15358.7|15357.2|15357.7|15355.2|15360|15358.5|15357.7|15355.2|125
1651667460000|2022-05-04 12:31:00|15356.7|15354.5|15356.7|15355.2|15357|15355.2|15355.7|15354.2|19
1651667470000|2022-05-04 12:31:10|15357.7|15356.2|15356.7|15354.2|15357.7|15356.2|15355.7|15354.2|225
1651667480000|2022-05-04 12:31:20|15357|15354.5|15356.7|15355.2|15357.7|15356.2|15356.1|15353.9|154
1651667490000|2022-05-04 12:31:30|15357.7|15355.9|15355.7|15354.2|15357.7|15355.9|15355.7|15354.2|75
1651667500000|2022-05-04 12:31:40|15356.7|15353.2|15355.7|15354.2|15356.7|15354.2|15354.7|15352.2|245
1651667510000|2022-05-04 12:31:50|15354.7|15353.2|15356.7|15355.2|15356.7|15355.2|15354.7|15353.2|119
1651667520000|2022-05-04 12:32:00||15354.2||15355.2||15355.2||15354.2|19
1651667530000|2022-05-04 12:32:10|15357.7|15356.2|15356.7|15355.2|15358.7|15357.2|15356.7|15355.2|38
1651667540000|2022-05-04 12:32:20|15357.7|15355.9|15356.7|15355.2|15357.7|15356.2|15356.7|15354.9|58
1651667550000|2022-05-04 12:32:30|15357.7|15356.2|15356.7|15354.2|15357.7|15356.2|15356.7|15354.2|54
1651667560000|2022-05-04 12:32:40|15356.4|15355.2|15357.7|15356.2|15357.7|15356.2|15355.7|15353.9|125
1651667570000|2022-05-04 12:32:50|15356.7|15355.2|15354.7|15353.2|15357.7|15356.2|15354.7|15353.2|60
1651667580000|2022-05-04 12:33:00|15355.7|15354.2|15354.7|15353.2|15355.7|15354.2|15354.7|15353.2|90
1651667590000|2022-05-04 12:33:10|15355.7|15354.2|15351.7|15350.2|15355.7|15354.2|15351.7|15350.2|135
1651667600000|2022-05-04 12:33:20|15350.7|15349.2|15352.7|15351.2|15352.7|15351.2|15350.7|15349.2|229
1651667610000|2022-05-04 12:33:30|15351.7|15350.2|15350.7|15349.2|15351.7|15350.2|15349.7|15347.9|111
1651667620000|2022-05-04 12:33:40|15351.1|15349.6|15349.7|15348.2|15351.7|15349.6|15349.7|15348.2|167
1651667630000|2022-05-04 12:33:50|15349.3|15347.8|15347.7|15346.2|15349.7|15348.2|15347.7|15346.2|88
1651667640000|2022-05-04 12:34:00|15349.7|15348.2|15350.7|15349.2|15351.7|15349.5|15348.7|15347.2|639
1651667650000|2022-05-04 12:34:10|15348.7|15347.2|15347|15345.5|15348.7|15347.2|15347|15345.5|191
1651667660000|2022-05-04 12:34:20|15346.7|15345.2|15344.4|15342.9|15346.7|15345.2|15344.4|15342.2|420
1651667670000|2022-05-04 12:34:30|15343.4|15341.9|15346.7|15345.2|15346.7|15345.2|15343.1|15341.6|229
1651667680000|2022-05-04 12:34:40|15347.5|15346|15346.7|15345.2|15347.7|15346.2|15346.7|15345.2|465
1651667690000|2022-05-04 12:34:50|15346.4|15344.2|15346.7|15345.2|15346.7|15345.2|15345.4|15343.6|76
1651667700000|2022-05-04 12:35:00|15345.7|15344.2|15347.7|15346.2|15347.7|15346.2|15345.7|15343.9|80
1651667710000|2022-05-04 12:35:10|15348.7|15347.2|15347.7|15346.2|15348.7|15347.2|15347.7|15345.9|206
1651667720000|2022-05-04 12:35:20|15346.7|15345.2|15347.7|15346.2|15347.7|15346.2|15346.7|15345.2|4
1651667730000|2022-05-04 12:35:30|15346.7|15345.2|15351.7|15350.2|15353.7|15352.2|15346.7|15344.9|860
1651667740000|2022-05-04 12:35:40|15352.7|15351.2|15355.7|15354.2|15356.7|15355.2|15352.7|15351.2|650
1651667750000|2022-05-04 12:35:50|15356.7|15355.2|15355.7|15354.2|15357.7|15356.2|15355.7|15353.9|453
1651667760000|2022-05-04 12:36:00|15356.7|15354.6|15355.7|15354.2|15356.7|15355.2|15354.7|15353.2|100
1651667770000|2022-05-04 12:36:10|15356.7|15355.2|15356.7|15355.2|15357.7|15356.2|15356.7|15354.9|84
1651667780000|2022-05-04 12:36:20|15356.4|15354.9|15353.7|15352.2|15356.4|15354.9|15353.7|15352.2|418
1651667790000|2022-05-04 12:36:30|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15353.7|15352.2|266
1651667800000|2022-05-04 12:36:40|15355.3|15353.8|15354.7|15353.2|15355.7|15354.2|15354.7|15353.2|119
1651667810000|2022-05-04 12:36:50|15355.7|15354.2|15354.7|15353.2|15356.7|15355.2|15354.7|15353.2|95
1651667820000|2022-05-04 12:37:00|15355.1|15353.6|15355.4|15353.9|15356|15354.2|15353.7|15352.2|222
1651667830000|2022-05-04 12:37:10|15355.7|15354.2|15354.7|15352.2|15356|15354.2|15354.7|15352.2|216
1651667840000|2022-05-04 12:37:20|15353.7|15353.2|15353.7|15352.2|15355|15353.2|15353.7|15351.9|46
1651667850000|2022-05-04 12:37:30|15354.3|15352.8|15355.7|15353.2|15355.7|15354.2|15354.3|15352.8|119
1651667860000|2022-05-04 12:37:40|15355|15354.2|15353.7|15352.2|15355|15354.2|15353.7|15352.2|70
1651667870000|2022-05-04 12:37:50|15354.7|15353.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|47
1651667880000|2022-05-04 12:38:00|15352.7|15351.2|15353.7|15352.2|15353.7|15352.2|15352.7|15351.2|51
1651667890000|2022-05-04 12:38:10|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|15354.7|15353.2|106
1651667900000|2022-05-04 12:38:20|15353.7|15352.2|15357.7|15356.2|15357.7|15356.2|15353.7|15352.2|204
1651667910000|2022-05-04 12:38:30|15356.7|15355.2|15356.7|15355.2|15356.7|15355.2|15355.7|15353.9|300
1651667920000|2022-05-04 12:38:40|15356.4|15354.2|15355.7|15354.2|15356.7|15355.2|15355.7|15354.2|149
1651667930000|2022-05-04 12:38:50|15356.7|15355.2|15357.7|15356.2|15357.7|15356.2|15355.7|15354.2|322
1651667940000|2022-05-04 12:39:00|15358.7|15357.2|15362|15359.5|15362|15359.5|15357.7|15356.2|461
1651667950000|2022-05-04 12:39:10|15361|15360.8|15361|15359.5|15362.3|15360.8|15361|15359.5|489
1651667960000|2022-05-04 12:39:20|15360|15358.5|15360|15358.5|15360|15358.5|15358.7|15357.2|168
1651667970000|2022-05-04 12:39:30|15358.7|15357.2|15358.7|15357.2|15360|15358.5|15358.7|15357.2|175
1651667980000|2022-05-04 12:39:40|15358.3|15356.8|15357.7|15355.2|15358.3|15356.8|15356.7|15354.9|183
1651667990000|2022-05-04 12:39:50|15357.3|15356.2|15357.7|15356.2|15360|15358.5|15357.3|15355.8|284
1651668000000|2022-05-04 12:40:00|15358.7|15357.2|15358.7|15357.2|15358.7|15357.2|15357.7|15355.9|101
1651668010000|2022-05-04 12:40:10|||||||||10
1651668020000|2022-05-04 12:40:20|15359.1|15357.6|15360|15358.5|15361|15359.5|15359.1|15357.6|215
1651668030000|2022-05-04 12:40:30|15358.7|15357.2|15357.7|15356.2|15360|15357.5|15357.7|15356.2|115
1651668040000|2022-05-04 12:40:40|15357.3|15355.8|15356.7|15355.2|15358|15356.2|15355.7|15354.2|135
1651668050000|2022-05-04 12:40:50|15357.7|15356.2|15353.7|15352.2|15357.7|15356.2|15353.7|15352.2|139
1651668060000|2022-05-04 12:41:00|15354.7|15353.2|15352.7|15351.2|15354.7|15353.2|15352.7|15351.2|178
1651668070000|2022-05-04 12:41:10|15353.7|15352.2|15353.7|15352.2|15354.7|15353.2|15353.4|15351.2|90
1651668080000|2022-05-04 12:41:20|15354.7|15352.9|15353.7|15352.2|15355.7|15354.2|15353.7|15352.2|58
1651668090000|2022-05-04 12:41:30|15354.7||15353.7||15354.7||15353.7||28
1651668100000|2022-05-04 12:41:40|15353.4|15351.9|15352.7|15351.2|15353.4|15351.9|15351.7|15350.2|144
1651668110000|2022-05-04 12:41:50|15351.7|15350.2|15351.7|15349.2|15352.7|15350.2|15349.7|15348.2|204
1651668120000|2022-05-04 12:42:00|15351|15349.5|15352.7|15350.2|15352.7|15350.2|15350.7|15348.2|91
1651668130000|2022-05-04 12:42:10|15351.7|15349.9|15350.7|15349.2|15351.7|15349.9|15350.7|15349.2|19
1651668140000|2022-05-04 12:42:20|15350.4|15348.9|15350.7|15349.2|15351|15349.2|15349.7|15348.2|123
1651668150000|2022-05-04 12:42:30|15351|15348.5|15352.7|15351.2|15352.7|15351.2|15349.7|15348.2|58
1651668160000|2022-05-04 12:42:40|||||||||5
1651668170000|2022-05-04 12:42:50|15351.7|15350.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|80
1651668180000|2022-05-04 12:43:00|15351.7|15350.2|15350.7|15349.2|15352.7|15351.2|15350.7|15349.2|219
1651668190000|2022-05-04 12:43:10|15349.7|15348.2|15349.7|15348.2|15350.7|15349.2|15349|15347.2|239
1651668200000|2022-05-04 12:43:20|15350.4|15347.9|15352.7|15351.2|15352.7|15351.2|15349.7|15347.9|154
1651668210000|2022-05-04 12:43:30|15353.7|15352.2|15354.7|15352.2|15355|15353.5|15352.7|15351.2|418
1651668220000|2022-05-04 12:43:40|15354.4|15352.9|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|89
1651668230000|2022-05-04 12:43:50|15354.7|15353.2|15354.7|15353.2|15355.7|15354.2|15354.7|15352.2|57
1651668240000|2022-05-04 12:44:00|15355|15352.5|15352.7|15351.2|15355|15353.2|15352.7|15351.2|104
1651668250000|2022-05-04 12:44:10|15351.7|15350.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|35
1651668260000|2022-05-04 12:44:20|15353.1|15351.6|15354.7|15353.2|15354.7|15353.2|15353.1|15351.6|127
1651668270000|2022-05-04 12:44:30|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|15353.7|15352.2|99
1651668280000|2022-05-04 12:44:40|15354.7|15353.2|15353.7|15352.2|15354.7|15353.2|15353.7|15352.2|13
1651668290000|2022-05-04 12:44:50|15352.7|15351.2|15352.7|15351.2|15353.7|15352.2|15352.7|15351.2|271
1651668300000|2022-05-04 12:45:00|15353|15350.5|15352.7|15351.2|15353|15351.2|15351.7|15350.2|48
1651668310000|2022-05-04 12:45:10|15351.7|15350.2|15350.7|15349.2|15351.7|15350.2|15350.7|15349.2|51
1651668320000|2022-05-04 12:45:20|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|17
1651668330000|2022-05-04 12:45:30|15350.7|15349.2|15350.7|15349.2|15351.7|15350.2|15349.7|15348.2|82
1651668340000|2022-05-04 12:45:40|15349.7|15348.2|15349.7|15348.2|15350.7|15349.2|15348.7|15347.2|436
1651668350000|2022-05-04 12:45:50|15350.7|15349.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|116
1651668360000|2022-05-04 12:46:00|15350.7|15349.2|15352.7|15351.2|15352.7|15351.2|15350.7|15348.9|1125
1651668370000|2022-05-04 12:46:10|15351.7|15350.2|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|20
1651668380000|2022-05-04 12:46:20|15352.4|15350.9|15352.7|15351.2|15352.7|15351.2|15351.7|15350.2|62
1651668390000|2022-05-04 12:46:30|15351.7|15350.2|15351.7|15350.2|15351.7|15350.2|15350.7|15349.2|102
1651668400000|2022-05-04 12:46:40|15350.7|15349.2|15349.7|15348.2|15351.7|15350.2|15349.7|15348.2|99
1651668410000|2022-05-04 12:46:50|15350.7|15349.2|15350.7|15349.2|15351.7|15350.2|15350.7|15349.2|53
1651668420000|2022-05-04 12:47:00|15351.7|15350.2|15352.7|15351.2|15352.7|15351.2|15350.7|15349.2|895
1651668430000|2022-05-04 12:47:10|15354|15351.5|15351.7|15350.2|15354|15351.5|15351.7|15350.2|225
1651668440000|2022-05-04 12:47:20|15352.7|15351.2|15350.7|15349.2|15352.7|15351.2|15350.7|15348.9|71
1651668450000|2022-05-04 12:47:30|15350.1|15348.6|15349.7|15348.2|15350.1|15348.6|15349.7|15348.2|59
1651668460000|2022-05-04 12:47:40|15349.4|15347.9|15349.7|15348.2|15349.7|15348.2|15349.4|15347.9|65
1651668470000|2022-05-04 12:47:50|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|15348.7|15347.2|108
1651668480000|2022-05-04 12:48:00|15348.4|15346.9|15345.4|15342.9|15348.4|15346.9|15345.1|15342.9|101
1651668490000|2022-05-04 12:48:10|15345.1|15343.9|15345.4|15343.9|15345.4|15343.9|15345.1|15342.9|19
1651668500000|2022-05-04 12:48:20|15346.7|15345.2|15344.4|15342.9|15346.7|15345.2|15344.4|15342.9|37
1651668510000|2022-05-04 12:48:30|15343.1|15341.6|15344.4|15342.9|15344.4|15342.9|15342.1|15340.6|62
1651668520000|2022-05-04 12:48:40|15344.1|15342.6|15343.1|15341.6|15344.4|15342.6|15342.8|15340.6|50
1651668530000|2022-05-04 12:48:50|15343.4|15340.9|15342.1|15340.6|15343.4|15341.6|15342.1|15340.3|27
1651668540000|2022-05-04 12:49:00|15342.5|15341|15343.1|15341.6|15344.4|15342.9|15342.5|15341|198
1651668550000|2022-05-04 12:49:10|15342.1|15340.6|15341.1|15339.6|15342.1|15340.6|15340.5|15339|169
1651668560000|2022-05-04 12:49:20|15340.7|15339.2|15339.1|15337.6|15340.7|15339.2|15339.1|15337.6|165
1651668570000|2022-05-04 12:49:30|15341.1|15338.6|15339.1|15336.6|15341.1|15339.6|15338.1|15336.6|283
1651668580000|2022-05-04 12:49:40|15338.8|15336.3|15340.1|15337.6|15340.1|15337.6|15338.1|15336.3|22
1651668590000|2022-05-04 12:49:50|15339.8|15337.3|15339.1|15337.6|15340.1|15338.6|15339.1|15337.3|4
1651668600000|2022-05-04 12:50:00|15340.1|15338.6|15339.1|15337.6|15340.1|15338.6|15339.1|15337.3|107
1651668610000|2022-05-04 12:50:10|15338.1|15336.6|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|101
1651668620000|2022-05-04 12:50:20|15339.1|15337.6|15339.1|15336.6|15339.1|15337.6|15338.1|15336.6|101
1651668630000|2022-05-04 12:50:30|15338.1|15337.6|15339.1|15337.6|15339.8|15338.3|15338.1|15336.6|39
1651668640000|2022-05-04 12:50:40|15339.7|15338.2|15340.1|15338.6|15340.1|15338.6|15339.7|15338.2|208
1651668650000|2022-05-04 12:50:50|15340.7|15339.2|15341.1|15339.6|15342.1|15340.6|15340.7|15339.2|247
1651668660000|2022-05-04 12:51:00|15342.1|15340.6|15341.1|15339.6|15342.1|15340.6|15341.1|15338.9|250
1651668670000|2022-05-04 12:51:10|15339.1|15337.6|15338.1|15336.6|15339.1|15337.6|15337.7|15335.6|120
1651668680000|2022-05-04 12:51:20|15338.8|15335.6|15338.1|15336.6|15338.8|15336.6|15338.1|15335.6|119
1651668690000|2022-05-04 12:51:30|15337.1|15335.6|15337.1|15335.6|15337.1|15336.6|15336.1|15334.6|158
1651668700000|2022-05-04 12:51:40|15337.5|15336|15339.1|15337.6|15339.1|15337.6|15337.5|15336|283
1651668710000|2022-05-04 12:51:50|15340.1|15338.6|15342.1|15340.6|15343.1|15341.6|15340.1|15338.6|176
1651668720000|2022-05-04 12:52:00|15343.1|15341.6|15347.7|15345.2|15348|15345.5|15343.1|15341.6|411
1651668730000|2022-05-04 12:52:10|15347|15345.5|15349.7|15348.2|15349.7|15348.2|15345.7|15344.2|697
1651668740000|2022-05-04 12:52:20|15348.7|15347.2|15346.7|15345.2|15348.7|15347.2|15346.7|15345.2|154
1651668750000|2022-05-04 12:52:30|15346.4|15343.9|15346.7|15345.2|15347.7|15346.2|15345.4|15343.9|176
1651668760000|2022-05-04 12:52:40|15345.4|15343.9|15344.4|15342.9|15348|15346.2|15344.4|15342.6|398
1651668770000|2022-05-04 12:52:50|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|15345.4|15343.9|10
1651668780000|2022-05-04 12:53:00|15346.4|15344.9|15347.7|15346.2|15347.7|15346.2|15345.4|15343.9|201
1651668790000|2022-05-04 12:53:10|15348.7|15347.2|15346.7|15345.2|15348.7|15347.2|15346.7|15345.2|735
1651668800000|2022-05-04 12:53:20|||||||||49
1651668810000|2022-05-04 12:53:30|15345.4|15343.9|15344.4|15342.9|15346.7|15345.2|15344.4|15342.9|412
1651668820000|2022-05-04 12:53:40|15344.1|15342.6|15344.4|15342.9|15344.4|15342.9|15344.1|15342.6|47
1651668830000|2022-05-04 12:53:50|15344|15342.5|15344.4|15342.9|15344.4|15342.9|15343.1|15341.6|63
1651668840000|2022-05-04 12:54:00|15343.1|15341.6|15344.4|15342.9|15344.4|15342.9|15343.1|15341.6|36
1651668850000|2022-05-04 12:54:10|15343.4|15341.9|15341.1|15339.6|15344.4|15342.9|15341.1|15339.6|221
1651668860000|2022-05-04 12:54:20|15341.5|15340|15341.1|15339.6|15342.1|15340.6|15341.1|15339.6|170
1651668870000|2022-05-04 12:54:30|15341.5|15340|15341.1|15339.6|15342.1|15340.6|15341.1|15339.6|224
1651668880000|2022-05-04 12:54:40|15342.1|15339.9|15341.1|15339.6|15342.1|15340.6|15340.1|15338.3|135
1651668890000|2022-05-04 12:54:50|15342.1|15340.6|15341.1|15339.6|15342.1|15340.6|15341.1|15339.6|82
1651668900000|2022-05-04 12:55:00|15342.1|15340.6|15341.1|15339.6|15343.1|15341.6|15341.1|15339.6|63
1651668910000|2022-05-04 12:55:10|15340.8|15338.6|15339.1|15337.6|15341.1|15339.6|15338.1|15336.6|75
1651668920000|2022-05-04 12:55:20|15338.8|15337.3|15342.1|15340.6|15342.1|15340.6|15338.8|15337.3|79
1651668930000|2022-05-04 12:55:30|15341.1|15339.6|15344.4|15342.9|15344.4|15342.9|15341.1|15339.6|353
1651668940000|2022-05-04 12:55:40|15345.4|15343.9|15344.4|15342.9|15345.4|15343.9|15344.4|15342.9|78
1651668950000|2022-05-04 12:55:50|15344|15342.5|15344.4|15342.9|15345.4|15343.9|15344|15342.5|72
1651668960000|2022-05-04 12:56:00|15343.1|15341.9|15342.1|15340.6|15343.1|15342.9|15342.1|15340.6|254
1651668970000|2022-05-04 12:56:10|15341.1|15339.6|15339.1|15337.6|15341.1|15339.6|15339.1|15337.6|219
1651668980000|2022-05-04 12:56:20|15340.1|15338.6|15339.1|15337.6|15340.1|15338.6|15339.1|15337.6|422
1651668990000|2022-05-04 12:56:30|15339.8|15337.3|15340.1|15338.6|15340.1|15338.6|15339.1|15337.3|33
1651669000000|2022-05-04 12:56:40|15341.1|15339.6|15339.1|15337.6|15342.1|15340.6|15339.1|15337.6|96
1651669010000|2022-05-04 12:56:50|15338.1|15336.6|15338.1|15336.6|15338.8|15336.6|15338.1|15336.3|1114
1651669020000|2022-05-04 12:57:00|15339.1|15337.6|15339.1|15337.6|15340.1|15338.6|15338.1|15336.6|161
1651669030000|2022-05-04 12:57:10|15338.8|15336.6|15339.1|15337.6|15339.1|15337.6|15338.8|15336.6|18
1651669040000|2022-05-04 12:57:20|15338.8|15336.6|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|61
1651669050000|2022-05-04 12:57:30|15339.4|15336.9|15339.1|15337.6|15339.4|15337.6|15338.8|15336.6|49
1651669060000|2022-05-04 12:57:40|15338.8|15336.3|15339.1|15337.6|15339.4|15337.6|15338.1|15336.3|73
1651669070000|2022-05-04 12:57:50|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|77
1651669080000|2022-05-04 12:58:00|15341.1|15339.6|15339.1|15337.6|15341.1|15339.6|15339.1|15337.6|74
1651669090000|2022-05-04 12:58:10|15340.1|15338.6|15340.1|15337.6|15340.1|15338.6|15339.1|15337.6|438
1651669100000|2022-05-04 12:58:20|15339.4|15337.9|15342.1|15340.6|15342.1|15340.6|15339.1|15337.6|67
1651669110000|2022-05-04 12:58:30|15341.1|15339.6|15341.1|15339.6|15342.4|15340.6|15341.1|15339.6|229
1651669120000|2022-05-04 12:58:40|15340.7|15339.2|15339.1|15337.6|15341.1|15339.6|15339.1|15337.6|91
1651669130000|2022-05-04 12:58:50|15338.1|15336.6|15336.1|15334.6|15338.1|15336.6|15336.1|15334.6|197
1651669140000|2022-05-04 12:59:00|15337.1|15335.6|15336.1|15334.6|15337.1|15335.6|15336.1|15334.6|243
1651669150000|2022-05-04 12:59:10|15337.1|15335.3|15336.1|15334.6|15337.1|15335.6|15336.1|15334.6|221
1651669160000|2022-05-04 12:59:20|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15334.1|15332.6|114
1651669170000|2022-05-04 12:59:30|15335.4|15333.9|15334.1|15332.6|15336.1|15334.6|15334.1|15332.6|156
1651669180000|2022-05-04 12:59:40|15334.4|15331.9|15333.1|15331.6|15334.4|15331.9|15332.1|15330.6|108
1651669190000|2022-05-04 12:59:50|15332.4|15330.9|15332.1|15330.6|15333.1|15331.6|15332.1|15330.6|2086
1651669200000|2022-05-04 13:00:00|15333.1|15331.6|15333.1|15331.6|15334.1|15332.6|15333.1|15331.6|279
1651669210000|2022-05-04 13:00:10|15334.1|15332.6|15335.1|15333.6|15335.1|15333.6|15333.1|15331.6|353
1651669220000|2022-05-04 13:00:20|15335.5|15334|15336.1|15334.6|15336.1|15334.6|15335.5|15334|110
1651669230000|2022-05-04 13:00:30|15337.1|15333.6|15337.1|15335.6|15337.1|15335.6|15336.1|15333.6|83
1651669240000|2022-05-04 13:00:40|15336.1|15334.6|15336.1|15334.6|15337.1|15335.6|15336.1|15334.6|70
1651669250000|2022-05-04 13:00:50|15335.1|15333.6|15334.1|15332.6|15335.1|15333.6|15334.1|15332.6|104
1651669260000|2022-05-04 13:01:00|15335.1|15331.6|15335.1|15333.6|15335.1|15333.6|15335.1|15331.6|166
1651669270000|2022-05-04 13:01:10|||||||||59
1651669280000|2022-05-04 13:01:20|15336.1|15334.6|15337.1|15335.6|15337.4|15335.6|15335.1|15333.6|135
1651669290000|2022-05-04 13:01:30|15337.4|15335.9|15338.1|15336.6|15338.1|15336.6|15337.1|15335.6|33
1651669300000|2022-05-04 13:01:40|15339.1|15337.6|15339.1|15336.6|15339.1|15337.6|15338.1|15336.6|155
1651669310000|2022-05-04 13:01:50|15338.4|15337.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.3|30
1651669320000|2022-05-04 13:02:00|15338.6|15336.6|15337.1|15335.6|15338.6|15337.1|15337.1|15335.6|53
1651669330000|2022-05-04 13:02:10|15336.1|15334.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|107
1651669340000|2022-05-04 13:02:20|15335.5|15334|15336.1|15334.6|15336.1|15334.6|15335.5|15334|249
1651669350000|2022-05-04 13:02:30|15335.1|15333.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|168
1651669360000|2022-05-04 13:02:40|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|15336.1|15334.6|76
1651669370000|2022-05-04 13:02:50|||||||||238
1651669380000|2022-05-04 13:03:00|15336.8|15334.3|15339.1|15337.6|15340.1|15338.6|15336.8|15334.3|91
1651669390000|2022-05-04 13:03:10|15340.1|15338.6|15340.1|15338.6|15341.1|15339.6|15339.1|15337.6|55
1651669400000|2022-05-04 13:03:20|15339.1|15337.6|15341.1|15339.6|15341.1|15339.6|15339.1|15337.6|223
1651669410000|2022-05-04 13:03:30|15342.1|15340.6|15342.1|15340.6|15343.1|15341.6|15341.1|15339.6|155
1651669420000|2022-05-04 13:03:40|15341.1|15339.6|15342.1|15340.6|15342.1|15340.6|15341.1|15339.3|77
1651669430000|2022-05-04 13:03:50|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|15341.1|15339.6|123
1651669440000|2022-05-04 13:04:00|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|15342.1|15340.6|71
1651669450000|2022-05-04 13:04:10|15341.8|15340.3|15343.1|15341.6|15343.1|15341.6|15341.1|15339.6|273
1651669460000|2022-05-04 13:04:20|15342.8|15340.6|15344.4|15342.9|15344.4|15342.9|15342.8|15340.6|68
1651669470000|2022-05-04 13:04:30|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15342.1|15340.6|263
1651669480000|2022-05-04 13:04:40|15342.1|15340.6|15344.4|15342.9|15344.4|15342.9|15342.1|15340.6|791
1651669490000|2022-05-04 13:04:50|15343.4|15341.9|15344.4|15342.9|15344.4|15342.9|15343.1|15341.6|81
1651669500000|2022-05-04 13:05:00|15344.1|15342.6|15344.4|15342.9|15344.4|15342.9|15344.1|15342.6|48
1651669510000|2022-05-04 13:05:10|15343.4|15341.9|15343.1|15341.6|15344.4|15342.9|15343.1|15341.6|81
1651669520000|2022-05-04 13:05:20|15342.1|15340.6|15343.1|15341.6|15343.4|15341.6|15342.1|15340.6|96
1651669530000|2022-05-04 13:05:30|15342.4|15340.6|15342.1|15340.6|15343.4|15341.6|15342.1|15340.6|12
1651669540000|2022-05-04 13:05:40|15341.4|15339.6|15341.1|15339.6|15342.1|15340.6|15338.1|15336.3|168
1651669550000|2022-05-04 13:05:50|15340.1|15338.6|15343.1|15341.6|15343.1|15341.6|15340.1|15338.6|237
1651669560000|2022-05-04 13:06:00|15342.1|15340.6|15342.1|15340.6|15344.4|15342.9|15341.1|15339.6|375
1651669570000|2022-05-04 13:06:10|15341.1|15339.6|15342.1|15339.6|15342.1|15340.6|15341.1|15339.6|124
1651669580000|2022-05-04 13:06:20|15341.8|15340.3|15341.1|15339.6|15343.1|15341.6|15340.1|15338.6|243
1651669590000|2022-05-04 13:06:30|15340.8|15338.3|15339.1|15337.6|15341.1|15339.6|15338.1|15336.6|191
1651669600000|2022-05-04 13:06:40|15339.4|15336.9|15337.1|15334.6|15339.4|15337.6|15336.1|15334.6|149
1651669610000|2022-05-04 13:06:50|15336.5|15335.6|15336.1|15334.6|15337.1|15335.6|15335.8|15333.6|56
1651669620000|2022-05-04 13:07:00|15335.1|15333.6|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|65
1651669630000|2022-05-04 13:07:10|15335.1|15333.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.3|415
1651669640000|2022-05-04 13:07:20|15336.1|15334.6|15336.1|15334.6|15337.1|15335.6|15336.1|15334.6|88
1651669650000|2022-05-04 13:07:30|15335.7|15334.2|15336.1|15334.6|15337.1|15335.6|15335.1|15333.6|302
1651669660000|2022-05-04 13:07:40|15336.4|15334.9|15337.1|15335.6|15337.1|15335.6|15336.4|15334.6|86
1651669670000|2022-05-04 13:07:50|15337.4|15335.9|15338.1|15335.6|15338.1|15336.6|15337.1|15335.6|59
1651669680000|2022-05-04 13:08:00|15337.1|15336.6|15337.1|15335.6|15338.1|15336.6|15337.1|15335.3|68
1651669690000|2022-05-04 13:08:10|15336.1|15334.6|15337.1|15335.6|15337.1|15335.6|15336.1|15334.6|24
1651669700000|2022-05-04 13:08:20|15338.1|15336.6|15340.1|15338.6|15340.1|15338.6|15337.1|15335.6|124
1651669710000|2022-05-04 13:08:30|15339.1|15337.6|15340.1|15338.6|15340.4|15338.6|15339.1|15337.6|67
1651669720000|2022-05-04 13:08:40|15339.7|15338.2|15339.1|15337.6|15339.7|15338.2|15339.1|15336.9|76
1651669730000|2022-05-04 13:08:50|15340.1|15338.3|15340.1|15337.6|15340.1|15338.6|15339.8|15337.6|23
1651669740000|2022-05-04 13:09:00|15339.1|15337.9|15341.1|15339.6|15341.1|15339.6|15339.1|15337.6|163
1651669750000|2022-05-04 13:09:10|15340.1|15338.6|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|165
1651669760000|2022-05-04 13:09:20|15340.1|15338.6|15341.1|15339.6|15341.1|15339.6|15339.1|15337.6|80
1651669770000|2022-05-04 13:09:30|15341.4|15338.6|15341.1|15339.6|15341.4|15339.6|15341.1|15338.6|11
1651669780000|2022-05-04 13:09:40|15340.1|15338.6|15339.1|15337.6|15341.1|15339.6|15339.1|15337.6|57
1651669790000|2022-05-04 13:09:50|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15339.1|15337.6|21
1651669800000|2022-05-04 13:10:00|||||||||63
1651669810000|2022-05-04 13:10:10|15339.7|15338.2|15336.1|15334.6|15339.7|15338.2|15336.1|15334.3|94
1651669820000|2022-05-04 13:10:20|15335.7|15334.2|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|97
1651669830000|2022-05-04 13:10:30|15335.1|15333.6|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|59
1651669840000|2022-05-04 13:10:40|15337.1||15336.1||15337.1||15336.1||11
1651669850000|2022-05-04 13:10:50|||||||||6
1651669860000|2022-05-04 13:11:00|15337.4|15334.9|15336.1|15334.6|15337.4|15335.6|15336.1|15334.6|84
1651669870000|2022-05-04 13:11:10|15337.1|15335.3|15336.1|15334.6|15337.1|15335.6|15335.1|15333.6|37
1651669880000|2022-05-04 13:11:20|15335.4|15333.9|15336.1|15334.6|15336.1|15334.6|15335.1|15333.3|4
1651669890000|2022-05-04 13:11:30|15337.1|15335.6|15336.1|15334.6|15337.1|15335.6|15336.1|15334.6|108
1651669900000|2022-05-04 13:11:40|15337.1|15334.3|15336.1|15333.6|15337.4|15335.6|15335.1|15333.6|55
1651669910000|2022-05-04 13:11:50|15335.4|15333.9|15336.1|15333.6|15336.4|15334.6|15335.1|15333.3|46
1651669920000|2022-05-04 13:12:00|15335.4|15333.9|15334.1|15332.6|15335.4|15333.9|15334.1|15332.6|159
1651669930000|2022-05-04 13:12:10|15333.1|15331.6|15330.5|15329|15333.1|15331.6|15330.5|15329|389
1651669940000|2022-05-04 13:12:20|15330.9|15329.4|15330.8|15329.3|15331.8|15329.6|15330.8|15329.3|205
1651669950000|2022-05-04 13:12:30|15329.8|15328.3|15326.5|15325|15329.8|15328.3|15325.5|15324|134
1651669960000|2022-05-04 13:12:40|15327.5|15324|15326.5|15325|15327.5|15325|15326.2|15324|141
1651669970000|2022-05-04 13:12:50|15325.5|15324|15325.5|15324|15326.8|15325|15325.5|15324|73
1651669980000|2022-05-04 13:13:00|15325.8|15324.3|15325.5|15324|15325.8|15324.3|15325.5|15324|98
1651669990000|2022-05-04 13:13:10|15324.8|15323|15324.5|15323|15325.8|15324|15324.5|15322.7|71
1651670000000|2022-05-04 13:13:20|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|113
1651670010000|2022-05-04 13:13:30|15326.5|15325|15327.5|15325|15327.5|15326|15326.5|15324.7|124
1651670020000|2022-05-04 13:13:40|15327.2|15325.7|15326.5|15325|15327.5|15326|15326.5|15325|22
1651670030000|2022-05-04 13:13:50|15325.5|15324|15324.5|15323|15325.5|15324|15324.5|15323|70
1651670040000|2022-05-04 13:14:00|15325.5|15324|15323.5|15322|15325.5|15324|15323.5|15322|112
1651670050000|2022-05-04 13:14:10|15324.5|15323|15323.5|15322|15325.5|15324|15323.5|15322|189
1651670060000|2022-05-04 13:14:20|15324.5|15323|15326.5|15325|15326.5|15325|15324.5|15323|217
1651670070000|2022-05-04 13:14:30|15325.5|15324|15327.2|15325.7|15327.5|15325.7|15325.5|15324|130
1651670080000|2022-05-04 13:14:40|15327.5|15326|15327.5|15326|15328.8|15327.3|15327.5|15325.7|335
1651670090000|2022-05-04 13:14:50|15328.5|15327|15328.8|15327.3|15328.8|15327.3|15327.5|15326|74
1651670100000|2022-05-04 13:15:00|15329.8|15328|15330.8|15329.3|15330.8|15329.3|15329.5|15328|313
1651670110000|2022-05-04 13:15:10|15329.8|15328.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|136
1651670120000|2022-05-04 13:15:20|15329.4|15327.9|15328.8|15327.3|15329.8|15328.3|15328.8|15327|127
1651670130000|2022-05-04 13:15:30|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|14
1651670140000|2022-05-04 13:15:40|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|17
1651670150000|2022-05-04 13:15:50|15328.8|15327.3|15327.5|15326|15328.8|15327.3|15327.5|15326|62
1651670160000|2022-05-04 13:16:00|15328.2|15325.7|15327.5|15326|15329.1|15327.3|15327.5|15325.7|151
1651670170000|2022-05-04 13:16:10|15328.5|15327.3|15328.8|15327.3|15328.8|15327.3|15328.5|15326.3|138
1651670180000|2022-05-04 13:16:20|15329.8|15328.3|15332.1|15330.6|15332.1|15330.6|15329.8|15328.3|91
1651670190000|2022-05-04 13:16:30|15332.8|15331.3|15333.1|15331.6|15333.1|15331.6|15332.8|15331.3|144
1651670200000|2022-05-04 13:16:40|15332.7|15331.2|15334.1|15332.6|15334.1|15332.6|15332.7|15331.2|165
1651670210000|2022-05-04 13:16:50|15334.8|15332.3|15336.1|15334.6|15336.1|15334.6|15334.1|15332.3|494
1651670220000|2022-05-04 13:17:00|15335.1|15333.6|15335.1|15333.6|15336.1|15334.6|15335.1|15333.6|246
1651670230000|2022-05-04 13:17:10|15335.8|15333.3|15336.1|15334.6|15336.1|15334.6|15335.1|15333.3|145
1651670240000|2022-05-04 13:17:20|15335.1|15333.6|15336.1|15334.6|15336.4|15334.6|15335.1|15333.6|45
1651670250000|2022-05-04 13:17:30|15337.1|15335.6|15337.1|15335.6|15337.1|15335.6|15337.1|15334.6|63
1651670260000|2022-05-04 13:17:40|||||||||54
1651670270000|2022-05-04 13:17:50|15337.5|15336|15337.1|15335.6|15338.1|15336.6|15337.1|15335.6|129
1651670280000|2022-05-04 13:18:00|15338.1|15336.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|219
1651670290000|2022-05-04 13:18:10|15338.1|15336.6|15339.1|15337.6|15339.4|15337.6|15338.1|15336.6|181
1651670300000|2022-05-04 13:18:20|15338.1|15336.6|15339.1|15337.6|15339.7|15338.2|15338.1|15336.6|256
1651670310000|2022-05-04 13:18:30|15340.1|15338.6|15339.1|15337.6|15340.4|15338.6|15339.1|15337.3|165
1651670320000|2022-05-04 13:18:40|15340.1|15338.6|15340.1|15338.6|15340.1|15338.6|15340.1|15337.6|57
1651670330000|2022-05-04 13:18:50|15339.1|15337.6|15337.1|15335.6|15339.1|15337.6|15336.1|15334.6|119
1651670340000|2022-05-04 13:19:00|15338.1|15336.6|15337.1|15335.6|15338.1|15336.6|15336.1|15334.6|92
1651670350000|2022-05-04 13:19:10|15337.7|15336.2|15337.1|15335.6|15338.1|15336.2|15337.1|15335.6|5
1651670360000|2022-05-04 13:19:20|15336.7|15335.2|15338.1|15336.6|15338.1|15336.6|15336.7|15334.6|124
1651670370000|2022-05-04 13:19:30|15337.1|15335.6|15333.1|15331.6|15337.1|15335.6|15333.1|15331.6|332
1651670380000|2022-05-04 13:19:40|15334.1|15332.6|15332.1|15330.6|15334.1|15332.6|15332.1|15330.6|70
1651670390000|2022-05-04 13:19:50|15330.8|15329.3|15333.1|15331.6|15333.1|15331.6|15329.8|15328.3|138
1651670400000|2022-05-04 13:20:00|15332.7|15331.2|15332.4|15329.9|15332.7|15331.2|15330.8|15329.3|197
1651670410000|2022-05-04 13:20:10|15331.8|15329.3|15332.1|15330.6|15332.1|15330.6|15330.8|15329.3|39
1651670420000|2022-05-04 13:20:20|15331.8|15329.6|15332.1|15330.6|15332.1|15330.6|15330.8|15329.3|66
1651670430000|2022-05-04 13:20:30|15331.1|15329.6|15331.8|15329.3|15332.1|15330.6|15330.8|15329.3|96
1651670440000|2022-05-04 13:20:40|15331.1|15329.6|15330.8|15329.3|15331.1|15329.6|15329.8|15328.3|93
1651670450000|2022-05-04 13:20:50|15331.8|15329.6|15330.8|15329.3|15331.8|15329.6|15330.8|15329.3|63
1651670460000|2022-05-04 13:21:00|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15326.8|51
1651670470000|2022-05-04 13:21:10|15329.8|15328.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|360
1651670480000|2022-05-04 13:21:20|15330.1|15328.6|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|23
1651670490000|2022-05-04 13:21:30|15331.2|15329.7|15329.8|15328.3|15331.2|15329.7|15329.8|15328.3|171
1651670500000|2022-05-04 13:21:40|15330.8|15329|15330.8|15329.3|15331.1|15329.3|15329.8|15328.3|102
1651670510000|2022-05-04 13:21:50||15328.3||15329.3||15329.3||15328.3|7
1651670520000|2022-05-04 13:22:00|15329.8|15328.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|79
1651670530000|2022-05-04 13:22:10|15330.8|15329.3|15332.1|15330.6|15333.1|15330.6|15330.8|15329.3|1946
1651670540000|2022-05-04 13:22:20|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|15333.1|15331.6|182
1651670550000|2022-05-04 13:22:30|15334.1|15331.9|15333.1|15331.6|15334.1|15331.9|15332.1|15330.6|83
1651670560000|2022-05-04 13:22:40|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|15334.1|15332.6|4
1651670570000|2022-05-04 13:22:50|15334.8|15332.3|15335.1|15333.6|15335.1|15333.6|15334.8|15332.3|16
1651670580000|2022-05-04 13:23:00|15334.1|15332.6|15334.1|15332.6|15335.1|15333.6|15333.1|15331.6|75
1651670590000|2022-05-04 13:23:10|15335.1|15333.6|15337.1|15334.6|15337.1|15335.6|15335.1|15333.6|92
1651670600000|2022-05-04 13:23:20|15336.1|15335.6|15337.1|15335.6|15337.1|15335.6|15336.1|15334.6|16
1651670610000|2022-05-04 13:23:30|15336.5|15335|15340.1|15338.6|15340.1|15338.6|15336.1|15334.6|236
1651670620000|2022-05-04 13:23:40|||||||||42
1651670630000|2022-05-04 13:23:50|||||||||93
1651670640000|2022-05-04 13:24:00|15339.1|15337.6|15339.1|15337.6|15340.4|15338.6|15338.1|15336.6|163
1651670650000|2022-05-04 13:24:10|15338.8|15337.3|15337.1|15335.6|15339.1|15337.6|15337.1|15335.6|127
1651670660000|2022-05-04 13:24:20|15337.5|15336|15338.1|15336.6|15338.1|15336.6|15337.1|15335.6|170
1651670670000|2022-05-04 13:24:30|15339.1|15337.6|15339.1|15336.6|15339.1|15337.6|15337.1|15335.6|33
1651670680000|2022-05-04 13:24:40|15338.8|15337.3|15339.1|15337.6|15339.1|15337.6|15338.8|15337.3|3
1651670690000|2022-05-04 13:24:50|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|15338.1|15336.6|6
1651670700000|2022-05-04 13:25:00|15339.1|15337.6|15338.1|15336.6|15339.1|15337.6|15336.1|15334.6|117
1651670710000|2022-05-04 13:25:10|15337.1|15335.6|15337.1|15335.6|15338.1|15336.6|15336.1|15334.3|64
1651670720000|2022-05-04 13:25:20|15336.1|15334.6|15338.1|15336.6|15338.4|15336.6|15336.1|15334.6|127
1651670730000|2022-05-04 13:25:30|15337.1|15335.6|15338.1|15336.6|15339.1|15337.6|15337.1|15335.6|185
1651670740000|2022-05-04 13:25:40|15338.5|15337|15338.1|15336.6|15339.1|15337.6|15338.1|15336.6|28
1651670750000|2022-05-04 13:25:50|15339.1|15337.6|15339.1|15337.6|15339.1|15337.6|15338.1|15336.6|14
1651670760000|2022-05-04 13:26:00|15338.1|15336.6|15338.1|15335.6|15338.7|15337.2|15337.1|15335.6|57
1651670770000|2022-05-04 13:26:10|15337.8|15336.3|15338.1|15336.6|15338.1|15336.6|15337.8|15336.3|0
1651670780000|2022-05-04 13:26:20|15337.1|15335.6|15335.1|15333.6|15337.1|15335.6|15335.1|15333.3|247
1651670790000|2022-05-04 13:26:30|15335.8|15333.3|15335.1|15333.6|15336.1|15334.6|15335.1|15333.3|33
1651670800000|2022-05-04 13:26:40|15334.1|15332.6|15335.1|15332.6|15335.1|15332.6|15334.1|15332.6|105
1651670810000|2022-05-04 13:26:50|15334.1|15333.2|15334.1|15332.6|15335.1|15333.6|15334.1|15332.6|41
1651670820000|2022-05-04 13:27:00|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15334.1|15332.3|13
1651670830000|2022-05-04 13:27:10|15334.1|15332.6|15336.1|15334.6|15336.1|15334.6|15334.1|15332.6|72
1651670840000|2022-05-04 13:27:20|15335.1|15333.6|15336.1|15334.6|15336.1|15334.6|15335.1|15333.6|15
1651670850000|2022-05-04 13:27:30|15335.8|15333.6|15337.1|15335.6|15337.1|15335.6|15335.1|15333.6|45
1651670860000|2022-05-04 13:27:40|15336.8|15335.3|15337.1|15335.6|15337.1|15335.6|15336.8|15335.3|9
1651670870000|2022-05-04 13:27:50|15338.1|15336.6|15340.1|15338.6|15340.8|15338.6|15338.1|15336.6|200
1651670880000|2022-05-04 13:28:00|15339.1|15337.6|15340.1|15338.6|15340.4|15338.6|15339.1|15337.6|24
1651670890000|2022-05-04 13:28:10||15337.6||15338.6||15338.6||15337.6|53
1651670900000|2022-05-04 13:28:20|15340.4|15338.9|15341.1|15339.6|15341.1|15339.6|15340.1|15338.6|123
1651670910000|2022-05-04 13:28:30|15340.1|15338.6|15340.1|15338.6|15341.1|15339.6|15340.1|15338.6|190
1651670920000|2022-05-04 13:28:40|15339.1|15337.6|15341.1|15339.6|15341.4|15339.6|15339.1|15337.6|256
1651670930000|2022-05-04 13:28:50|15340.1|15338.6|15339.1|15337.6|15340.1|15338.6|15338.8|15337.3|50
1651670940000|2022-05-04 13:29:00|15338.5|15337|15339.1|15337.6|15339.1|15337.6|15337.1|15335.3|99
1651670950000|2022-05-04 13:29:10|15340.1|15338.6|15339.1|15337.6|15340.4|15338.6|15339.1|15337.6|145
1651670960000|2022-05-04 13:29:20|15336.4|15334.9|15337.1|15335.6|15338.1|15335.6|15336.4|15334.9|741
1651670970000|2022-05-04 13:29:30|15337.5|15336|15337.1|15335.6|15338.1|15336.6|15337.1|15335.6|199
1651670990000|2022-05-04 13:29:50|15336.1|15334.6|15335.1|15333.6|15336.1|15334.6|15334.1|15332.6|125
1651671000000|2022-05-04 13:30:00|15334.1|15332.6|15334.1|15332.6|15335.1|15333.6|15334.1|15332.6|203
1651671010000|2022-05-04 13:30:10|15336.1|15334.6|15336.1|15334.6|15338.1|15336.6|15336.1|15334.6|248
1651671020000|2022-05-04 13:30:20|15335.1|15333.6|15337.1|15335.6|15337.1|15335.6|15335.1|15333.6|111
1651671030000|2022-05-04 13:30:30|15338.1|15336.6|15336.1|15334.6|15338.1|15336.6|15335.1|15333.6|228
1651671040000|2022-05-04 13:30:40|15335.7|15334.2|15334.1|15332.6|15336.1|15334.6|15334.1|15332.6|102
1651671050000|2022-05-04 13:30:50|15333.1|15331.6|15334.1|15332.6|15334.4|15332.6|15332.1|15330.3|255
1651671060000|2022-05-04 13:31:00|15333.1|15331.6|15333.1|15331.6|15334.1|15331.9|15333.1|15331.3|25
1651671070000|2022-05-04 13:31:10|15332.1|15330.6|15328.8|15327.3|15332.1|15330.6|15328.8|15327.3|112
1651671080000|2022-05-04 13:31:20|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15327.5|15326|251
1651671090000|2022-05-04 13:31:30|15327.8|15326.3|15328.8|15327.3|15329.8|15328.3|15327.8|15326.3|44
1651671100000|2022-05-04 13:31:40|15329.2|15327.7|15328.8|15327.3|15329.8|15328.3|15328.5|15326.3|70
1651671110000|2022-05-04 13:31:50|||||||||67
1651671120000|2022-05-04 13:32:00|15328.2|15326.7|15330.8|15329.3|15331.5|15329.3|15328.2|15326.7|366
1651671130000|2022-05-04 13:32:10|15331.8|15330.6|15333.1|15331.6|15333.1|15331.6|15329.8|15328.3|143
1651671140000|2022-05-04 13:32:20|15332.1|15330.6|15329.8|15328.3|15333.1|15331.2|15328.8|15327.3|92
1651671150000|2022-05-04 13:32:30|15329.5|15327.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|49
1651671160000|2022-05-04 13:32:40|15329.1|15327.6|15329.8|15328.3|15330.1|15328.3|15329.1|15327.3|86
1651671170000|2022-05-04 13:32:50|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|31
1651671180000|2022-05-04 13:33:00|15327.5|15326|15327.5|15326|15327.5|15326|15327.5|15326|77
1651671190000|2022-05-04 13:33:10|15326.5|15325|15327.5|15326|15327.5|15326|15326.5|15325|71
1651671200000|2022-05-04 13:33:20|15327.8|15326.3|15327.5|15326|15328.8|15327.3|15327.5|15326|78
1651671210000|2022-05-04 13:33:30|15326.5|15325|15326.5|15325|15327.5|15326|15326.5|15325|34
1651671220000|2022-05-04 13:33:40|15327.5|15326|15326.5|15325|15327.5|15326|15326.5|15325|102
1651671230000|2022-05-04 13:33:50|15327.5|15326|15326.5|15325|15327.5|15326|15326.2|15323.7|88
1651671240000|2022-05-04 13:34:00|15327.2|15324.7|15326.5|15325|15327.5|15326|15326.5|15324.7|37
1651671250000|2022-05-04 13:34:10|15326.9|15325.4|15323.5|15322|15327.5|15326|15323.5|15322|120
1651671260000|2022-05-04 13:34:20|||||||||213
1651671270000|2022-05-04 13:34:30|15324.5|15323|15323.5|15322|15324.5|15323|15322.5|15321|219
1651671280000|2022-05-04 13:34:40|15322.5|15321|15321.5|15320|15322.5|15321|15321.5|15320|8
1651671290000|2022-05-04 13:34:50|15320.9|15319.4|15319.9|15318.4|15320.9|15319.4|15319.9|15318.3|167
1651671300000|2022-05-04 13:35:00|15319.5|15318|15319.5|15318|15319.5|15318|15318.8|15317.3|78
1651671310000|2022-05-04 13:35:10|15319.9|15318.4|15319.5|15318|15321.5|15320|15319.5|15318|169
1651671320000|2022-05-04 13:35:20|15320.5|15317.7|15319.5|15318|15320.5|15319|15318.8|15317.3|254
1651671330000|2022-05-04 13:35:30|15320.5|15319|15320.5|15319|15321.5|15320|15320.5|15319|123
1651671340000|2022-05-04 13:35:40|15319.5|15318|15316.5|15315|15319.5|15318|15316.5|15315|274
1651671350000|2022-05-04 13:35:50|15317.5|15316|15318.2|15316.7|15318.5|15316.7|15316.5|15315|265
1651671360000|2022-05-04 13:36:00|15318.5|15317|15318.5|15317|15319.5|15318|15317.5|15316|366
1651671370000|2022-05-04 13:36:10|15319.2|15317.7|15319.5|15318|15320.5|15319|15317.5|15316|182
1651671380000|2022-05-04 13:36:20|15318.5|15317|15317.5|15316|15318.5|15317|15317.5|15315.7|143
1651671390000|2022-05-04 13:36:30|15318.5|15317|15318.5|15317|15319.5|15318|15317.5|15316|152
1651671400000|2022-05-04 13:36:40|15319.5|15318|15318.5|15317|15319.5|15318|15318.5|15317|54
1651671410000|2022-05-04 13:36:50|15319.5|15318|15319.5|15318|15320.5|15319|15318.5|15317|230
1651671420000|2022-05-04 13:37:00|15320.5|15319|15319.5|15318|15321.5|15320|15319.5|15317.8|331
1651671430000|2022-05-04 13:37:10|15318.5|15317|15320.5|15319|15320.5|15319|15318.5|15317|90
1651671440000|2022-05-04 13:37:20|15320.8|15318.3|15318.5|15317|15320.8|15319|15318.5|15317|73
1651671450000|2022-05-04 13:37:30|15318.1|15316.6|15316.5|15315|15318.1|15316.6|15315.5|15314|79
1651671460000|2022-05-04 13:37:40|15315.5|15314|15316.5|15315|15316.8|15315|15315.5|15314|202
1651671470000|2022-05-04 13:37:50|15317.5|15316|15316.5|15315|15317.5|15316|15316.5|15314.7|107
1651671480000|2022-05-04 13:38:00|15317.5|15316|15315.5|15314|15317.8|15316|15315.5|15313.7|64
1651671490000|2022-05-04 13:38:10|15315.8|15314.3|15317.5|15316|15318.5|15317|15315.5|15314|55
1651671500000|2022-05-04 13:38:20|15318.5|15317|15316.5|15315|15318.5|15317|15315.5|15314|87
1651671510000|2022-05-04 13:38:30|15316.2|15314|15316.5|15314|15316.5|15315|15315.5|15314|109
1651671520000|2022-05-04 13:38:40|15315.5|15313|15314.2|15312.7|15315.5|15313|15312.9|15310.7|101
1651671530000|2022-05-04 13:38:50|15313.2|15311.7|15313.2|15311.7|15313.5|15311.7|15313.2|15311|86
1651671540000|2022-05-04 13:39:00|15314.2|15312.7|15313.2|15311.7|15314.2|15312.7|15313.2|15311.7|115
1651671550000|2022-05-04 13:39:10|15311.9|15310.4|15313.2|15311.7|15314.2|15312.7|15311.9|15310.4|79
1651671560000|2022-05-04 13:39:20|15311.9|15310.4|15313.2|15311.7|15313.2|15311.7|15311.9|15310.4|42
1651671570000|2022-05-04 13:39:30|15314.2|15312.7|15314.2|15312.7|15314.5|15312.7|15313.2|15311.4|198
1651671580000|2022-05-04 13:39:40|15313.2|15311.7|15314.2|15312.7|15314.5|15312.7|15313.2|15311.4|57
1651671590000|2022-05-04 13:39:50|15313.2|15311.7|15311.9|15310.4|15314.2|15312.7|15311.9|15310.1|242
1651671600000|2022-05-04 13:40:00|15312.9|15311.4|15311.9|15310.4|15313.2|15311.7|15311.5|15309.1|187
1651671610000|2022-05-04 13:40:10|15312.9|15311.4|15313.2|15311.7|15314.2|15312.7|15312.2|15310.7|219
1651671620000|2022-05-04 13:40:20|15313.6|15312.1|15316.2|15314.7|15316.2|15314.7|15313.6|15312.1|225
1651671630000|2022-05-04 13:40:30|15315.2|15313.7|15314.2|15312.7|15315.2|15313.7|15311.9|15310.4|222
1651671640000|2022-05-04 13:40:40|15315.2|15311.7|15314.2|15312.7|15315.2|15313.7|15314.2|15311.7|127
1651671650000|2022-05-04 13:40:50|15315.2|15313|15316.2|15314.7|15316.2|15314.7|15315.2|15313|54
1651671660000|2022-05-04 13:41:00|15315.9|15313.7|15317.5|15316|15318.5|15317|15315.2|15313.7|248
1651671670000|2022-05-04 13:41:10|15318.2|15315.7|15321.5|15319|15321.5|15320|15318.2|15315.7|256
1651671680000|2022-05-04 13:41:20|15320.5|15320|15319.5|15318|15321.5|15320|15318.5|15316.7|120
1651671690000|2022-05-04 13:41:30|15320.5|15319|15320.5|15319|15320.8|15319|15319.1|15317|108
1651671700000|2022-05-04 13:41:40|15319.5|15318|15320.5|15319|15320.5|15319|15319.5|15318|61
1651671710000|2022-05-04 13:41:50|15321.5|15320|15322.5|15320|15322.5|15320.4|15321.5|15319.7|30
1651671720000|2022-05-04 13:42:00|15321.5|15321|15322.5|15321|15322.5|15321|15320.5|15319|191
1651671730000|2022-05-04 13:42:10|15321.5|15320|15321.5|15320|15321.5|15320|15320.5|15319|111
1651671740000|2022-05-04 13:42:20|15321.1|15319.6|15319.5|15318|15321.1|15319.6|15319.5|15318|51
1651671750000|2022-05-04 13:42:30|15320.5|15319|15321.5|15320|15321.5|15320|15319.5|15318|52
1651671760000|2022-05-04 13:42:40|15321.2|15319|15321.5|15320|15321.5|15320|15319.5|15318|59
1651671770000|2022-05-04 13:42:50|15322.5|15321|15322.5|15321|15322.5|15321|15321.5|15320|17
1651671780000|2022-05-04 13:43:00|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|157
1651671790000|2022-05-04 13:43:10|15323.5|15322|15323.5|15322|15323.5|15322|15322.5|15321|170
1651671800000|2022-05-04 13:43:20|15324.5|15323|15324.5|15323|15325.5|15324|15324.2|15322|126
1651671810000|2022-05-04 13:43:30|15325.5|15324|15323.5|15322|15325.8|15324|15322.5|15321|105
1651671820000|2022-05-04 13:43:40|15322.5|15321|15321.5|15320|15323.5|15322|15321.5|15320|138
1651671830000|2022-05-04 13:43:50|15322.5|15321|15320.5|15319|15322.5|15321|15320.5|15319|168
1651671840000|2022-05-04 13:44:00|15319.5|15318|15320.5|15319|15320.5|15319|15319.5|15318|145
1651671850000|2022-05-04 13:44:10|15319.5|15318|15318.5|15316|15319.5|15318|15318.1|15316|41
1651671860000|2022-05-04 13:44:20|15318.2|15316.7|15318.5|15316|15318.5|15316.7|15317.5|15316|42
1651671870000|2022-05-04 13:44:30|15318.2|15316.7|15318.5|15317|15318.5|15317|15317.5|15316|38
1651671880000|2022-05-04 13:44:40|15317.5|15316|15319.5|15318|15319.5|15318|15317.5|15315.7|85
1651671890000|2022-05-04 13:44:50|15320.5|15319|15320.5|15318|15320.5|15319|15318.5|15317|123
1651671900000|2022-05-04 13:45:00|15319.5|15319|15318.5|15316|15320.5|15319|15317.5|15316|276
1651671910000|2022-05-04 13:45:10|15318.8|15317|15318.5|15317|15319.5|15318|15318.5|15316.7|57
1651671920000|2022-05-04 13:45:20|15319.5|15318|15319.5|15318|15320.9|15319|15319.5|15317.4|573
1651671930000|2022-05-04 13:45:30|15320.5|15318.7|15320.5|15319|15320.5|15319|15319.5|15318|217
1651671940000|2022-05-04 13:45:40|15320.9|15319.4|15320.5|15319|15321.8|15320|15320.5|15319|38
1651671950000|2022-05-04 13:45:50|15319.5|15318|15320.5|15319|15321.5|15320|15319.5|15318|98
1651671960000|2022-05-04 13:46:00|15321.2|15319.7|15319.5|15318|15321.5|15320|15319.5|15318|85
1651671970000|2022-05-04 13:46:10|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|42
1651671980000|2022-05-04 13:46:20|15321.5|15320|15321.5|15320|15322.8|15321|15321.5|15319|84
1651671990000|2022-05-04 13:46:30|15321.9|15320.4|15325.5|15324|15325.5|15324|15321.9|15320.4|200
1651672000000|2022-05-04 13:46:40|15324.5|15323|15324.5|15323|15325.8|15324|15324.2|15322|131
1651672010000|2022-05-04 13:46:50|15325.2|15322.7|15326.5|15325|15326.5|15325|15324.5|15322.7|62
1651672020000|2022-05-04 13:47:00|15326.8|15325.3|15326.2|15324.7|15327.5|15326|15325.5|15324|121
1651672030000|2022-05-04 13:47:10|15326.5|15325|15327.5|15325|15327.5|15326|15326.2|15323.7|62
1651672040000|2022-05-04 13:47:20|15327.2|15325.7|15328.8|15327.3|15330.1|15327.6|15327.2|15325.7|133
1651672050000|2022-05-04 13:47:30|15327.8|15326.3|15328.8|15327.3|15329.8|15327.6|15327.5|15326|254
1651672060000|2022-05-04 13:47:40|15329.8|15328.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|170
1651672070000|2022-05-04 13:47:50|15330.1|15327.6|15330.8|15329.3|15331.8|15329.3|15328.8|15327.3|147
1651672080000|2022-05-04 13:48:00|15329.8|15328.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328|67
1651672090000|2022-05-04 13:48:10|15330.8|15328.6|15327.8|15325.3|15330.8|15329.3|15326.5|15325|186
1651672100000|2022-05-04 13:48:20|15327.5|15325|15325.5|15324|15327.8|15326|15325.5|15324|89
1651672110000|2022-05-04 13:48:30|15326.5|15324.5|15323.5|15322|15326.5|15324.5|15323.5|15322|51
1651672120000|2022-05-04 13:48:40|15324.5|15323|15322.5|15321|15325.2|15323|15322.5|15321|70
1651672130000|2022-05-04 13:48:50|15323.5|15322|15321.5|15320|15323.5|15322|15321.5|15320|202
1651672140000|2022-05-04 13:49:00|15320.5|15319|15319.5|15318|15320.5|15319|15319.5|15318|134
1651672150000|2022-05-04 13:49:10|15320.5|15317.7|15320.5|15318|15320.8|15319|15319.5|15317.7|40
1651672160000|2022-05-04 13:49:20|15319.5|15319|15319.5|15318|15319.5|15319|15319.5|15318|40
1651672170000|2022-05-04 13:49:30|15318.5|15317|15317.5|15316|15318.8|15317|15317.5|15315.7|65
1651672180000|2022-05-04 13:49:40|15318.5|15317|15319.5|15318|15320.5|15319|15317.5|15316|135
1651672190000|2022-05-04 13:49:50|15319.9|15318.4|15322.5|15321|15322.5|15321|15319.9|15318.4|160
1651672200000|2022-05-04 13:50:00|15322.2|15320|15323.5|15322|15323.5|15322|15321.5|15319.7|115
1651672210000|2022-05-04 13:50:10|15324.5|15323|15325.5|15324|15325.5|15324|15324.5|15322.7|109
1651672220000|2022-05-04 13:50:20|15326.5|15325|15323.5|15322|15326.5|15325|15323.5|15322|402
1651672230000|2022-05-04 13:50:30|15322.5|15321|15322.5|15321|15323.5|15322|15321.5|15320|127
1651672240000|2022-05-04 13:50:40|15321.5|15320|15321.5|15320|15322.5|15321|15321.5|15320|38
1651672250000|2022-05-04 13:50:50|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|51
1651672260000|2022-05-04 13:51:00|15323.5|15322|15321.5|15320|15323.8|15322|15321.5|15320|30
1651672270000|2022-05-04 13:51:10|15322.8|15320.3|15323.5|15322|15323.5|15322|15322.5|15320|67
1651672280000|2022-05-04 13:51:20|15324.5|15322.7|15323.5|15321|15324.7|15322.7|15322.5|15321|45
1651672290000|2022-05-04 13:51:30|15322.8|15322|15321.5|15320|15322.8|15322|15321.5|15320|79
1651672300000|2022-05-04 13:51:40|15320.5|15319|15321.5|15320|15321.5|15320|15320.5|15319|54
1651672310000|2022-05-04 13:51:50|15322.5|15321|15322.5|15320|15322.5|15321|15321.5|15320|171
1651672320000|2022-05-04 13:52:00|15323.5|15321|15321.5|15320|15323.5|15321|15321.5|15320|93
1651672330000|2022-05-04 13:52:10|15322.5|15321|15322.5|15321|15322.5|15321|15321.5|15320|91
1651672340000|2022-05-04 13:52:20|15322.1|15320.6|15320.5|15319|15322.5|15321|15319.5|15318|121
1651672350000|2022-05-04 13:52:30|15320.2|15318|15319.5|15318|15320.2|15318.7|15318.9|15317|34
1651672360000|2022-05-04 13:52:40|15320.5|15318.7|15319.5|15318|15320.5|15319|15319.5|15318|72
1651672370000|2022-05-04 13:52:50|15320.5|15319|15319.5|15318|15320.5|15319|15319.5|15317.7|56
1651672380000|2022-05-04 13:53:00|15320.5|15319|15318.5|15317|15320.5|15319|15318.5|15317|130
1651672390000|2022-05-04 13:53:10|15318.8|15317.3|15319.5|15318|15319.8|15318|15317.5|15315.7|177
1651672400000|2022-05-04 13:53:20|15320.2|15318.7|15319.5|15317|15320.5|15319|15318.5|15317|50
1651672410000|2022-05-04 13:53:30|15320.5|15318|15319.5|15318|15320.8|15319|15318.5|15317|74
1651672420000|2022-05-04 13:53:40|15318.5|15317|15319.5|15318|15319.8|15318|15318.5|15317|33
1651672430000|2022-05-04 13:53:50|15318.5|15317|15318.5|15317|15319.8|15317.3|15318.5|15317|23
1651672440000|2022-05-04 13:54:00|15319.5|15318|15321.5|15320|15321.5|15320|15319.5|15318|61
1651672450000|2022-05-04 13:54:10|15320.5|15319|15321.5|15320|15323.5|15321|15320.5|15318.7|250
1651672460000|2022-05-04 13:54:20|15322.5|15321|15323.5|15322|15323.5|15322|15322.5|15321|25
1651672470000|2022-05-04 13:54:30|15324.5|15323|15324.1|15322.6|15324.5|15323|15323.5|15322|67
1651672480000|2022-05-04 13:54:40|15324.5|15323|15323.5|15322|15325.5|15324|15323.5|15322|171
1651672490000|2022-05-04 13:54:50|15322.5|15321|15323.9|15322.4|15323.9|15322.4|15322.5|15321|49
1651672500000|2022-05-04 13:55:00|15324.5|15323|15325.5|15324|15326.5|15325|15324.5|15322.7|259
1651672510000|2022-05-04 13:55:10|15326.5|15325|15325.5|15324|15326.5|15325|15324.5|15323|70
1651672520000|2022-05-04 13:55:20|15324.8|15323|15324.5|15323|15324.8|15323.3|15324.5|15323|12
1651672530000|2022-05-04 13:55:30|15325.5|15324|15325.5|15324|15325.5|15324|15324.5|15322.7|84
1651672540000|2022-05-04 13:55:40|15326.5|15325|15328.8|15327.3|15329.8|15327.6|15326.2|15324|166
1651672550000|2022-05-04 13:55:50|15328.5|15326|15326.5|15325|15328.5|15326|15325.5|15324|109
1651672560000|2022-05-04 13:56:00|||||||||33
1651672570000|2022-05-04 13:56:10|15326.2|15323.7|15326.5|15325|15326.5|15325|15326.2|15323.7|53
1651672580000|2022-05-04 13:56:20|15326.2|15323.7|15326.5|15325|15326.5|15325|15325.5|15323.7|46
1651672590000|2022-05-04 13:56:30|15326.9|15325.4|15327.5|15326|15327.9|15326.4|15326.5|15325|151
1651672600000|2022-05-04 13:56:40|15326.5|15325|15325.5|15324|15327.8|15326|15325.5|15324|127
1651672610000|2022-05-04 13:56:50|15326.5|15325|15327.5|15325|15327.5|15325.3|15325.5|15323.7|132
1651672620000|2022-05-04 13:57:00|15326.5|15324|15325.5|15324|15326.5|15325|15325.5|15324|48
1651672630000|2022-05-04 13:57:10|15326.5|15325|15326.5|15325|15327.5|15326|15326.5|15325|101
1651672640000|2022-05-04 13:57:20|15327.5|15325.7|15327.5|15326|15327.5|15326|15326.5|15325|103
1651672650000|2022-05-04 13:57:30|15328.8|15327.3|15327.5|15326|15328.8|15327.3|15327.5|15326|161
1651672660000|2022-05-04 13:57:40|15327.9|15326.4|15328.8|15327.3|15328.8|15327.3|15327.9|15326.4|55
1651672670000|2022-05-04 13:57:50|15327.8|15326.3|15326.5|15325|15328.8|15326.3|15326.5|15324.7|257
1651672680000|2022-05-04 13:58:00|15326.9|15325.4|15324.5|15323|15327.5|15326|15324.5|15323|177
1651672690000|2022-05-04 13:58:10|15325.5|15324|15327.5|15326|15328.2|15326.6|15325.5|15324|164
1651672700000|2022-05-04 13:58:20|15326.5|15325|15327.5|15326|15327.5|15326|15326.5|15325|108
1651672710000|2022-05-04 13:58:30|15328.8|15326.3|15328.8|15327.3|15328.8|15327.3|15327.5|15325|231
1651672720000|2022-05-04 13:58:40|15329.2|15327.7|15332.1|15330.6|15332.1|15330.6|15329.2|15327.7|210
1651672730000|2022-05-04 13:58:50|15333.4|15330.9|15332.1|15330.6|15334.1|15331.9|15332.1|15330.3|271
1651672740000|2022-05-04 13:59:00|15330.8|15329.3|15332.1|15330.6|15332.1|15330.6|15330.8|15329.3|41
1651672750000|2022-05-04 13:59:10|15333.1|15331.3|15330.1|15328.6|15333.1|15331.3|15330.1|15328.3|177
1651672760000|2022-05-04 13:59:20|15329.8|15328.3|15326.5|15325|15331.8|15329.3|15326.5|15325|87
1651672770000|2022-05-04 13:59:30|15327.5|15326|15327.5|15326|15327.5|15326|15326.8|15325|215
1651672780000|2022-05-04 13:59:40|15326.6|15325.1|15326.5|15325|15326.6|15325.1|15326.5|15325|15
1651672790000|2022-05-04 13:59:50|15325.5|15324|15324.5|15323|15325.8|15324|15324.5|15323|80
1651672800000|2022-05-04 14:00:00|15324.2|15321|15323.5|15322|15324.5|15322|15319.8|15318|188
1651672810000|2022-05-04 14:00:10|15324.5|15323|15327.5|15326|15327.5|15326|15324.5|15322|232
1651672820000|2022-05-04 14:00:20|15326.5|15325|15326.5|15325|15327.5|15326|15325.5|15324|102
1651672830000|2022-05-04 14:00:30|15327.5|15326|15329.8|15328.3|15329.8|15328.3|15327.5|15325|61
1651672840000|2022-05-04 14:00:40|15329.4|15327.9|15329.1|15327.6|15331.1|15329.3|15328.8|15327.3|202
1651672850000|2022-05-04 14:00:50|15328.8|15327.3|15329.5|15328|15329.5|15328|15326.5|15324.7|116
1651672860000|2022-05-04 14:01:00|15328.8|15327|15327.5|15326|15328.8|15328|15327.5|15326|212
1651672870000|2022-05-04 14:01:10|15330.5|15329|15328.8|15327.3|15332.1|15329.7|15328.8|15327.3|118
1651672880000|2022-05-04 14:01:20|15328.5|15326|15328.8|15327.3|15329.8|15327.7|15328.2|15326|30
1651672890000|2022-05-04 14:01:30|15327.8|15326.3|15323.5|15322|15327.8|15326.3|15323.5|15321.7|131
1651672900000|2022-05-04 14:01:40|15324.5|15323|15325.5|15324|15327.5|15326|15324.5|15323|114
1651672910000|2022-05-04 14:01:50|15326.5|15325|15324.5|15323|15326.5|15325|15324.5|15323|30
1651672920000|2022-05-04 14:02:00|15324.1|15322.6|15323.5|15321|15324.5|15323|15322.5|15321|160
1651672930000|2022-05-04 14:02:10|15324.5|15322|15324.5|15323|15325.5|15323.3|15323.5|15321.7|80
1651672940000|2022-05-04 14:02:20|15325.5|15323.3|15325.5|15324|15325.5|15324|15323.5|15322|135
1651672950000|2022-05-04 14:02:30|15326.5|15325|15327.5|15326|15328.8|15327.3|15326.5|15324.7|123
1651672960000|2022-05-04 14:02:40|15328.8|15326.3|15330.1|15328.6|15330.1|15328.6|15328.8|15326.3|106
1651672970000|2022-05-04 14:02:50|15329.8|15327.6|15331.1|15329.6|15331.1|15329.6|15329.8|15327.6|42
1651672980000|2022-05-04 14:03:00|15330.1|15328.6|15329.1|15327.6|15331.1|15329.6|15329.1|15327.6|164
1651672990000|2022-05-04 14:03:10|15329.4|15326.9|15328.8|15327.3|15329.4|15327.3|15326.5|15324.7|68
1651673000000|2022-05-04 14:03:20|15327.5|15326|15328.5|15327|15329.8|15328.3|15327.5|15326|117
1651673010000|2022-05-04 14:03:30|15328.8|15327.3|15330.8|15329.3|15330.8|15329.3|15328.8|15326.3|52
1651673020000|2022-05-04 14:03:40|15330.5|15328.3|15329.8|15328.3|15332.1|15330.6|15329.8|15328.3|31
1651673030000|2022-05-04 14:03:50|15329.1|15327.6|15326.5|15325|15329.8|15328.3|15326.5|15325|100
1651673040000|2022-05-04 14:04:00|15327.5|15326|15327.5|15326|15330.8|15329.3|15326.5|15325|192
1651673050000|2022-05-04 14:04:10|15328.5|15327|15330.8|15329.3|15331.5|15329.3|15327.5|15326|119
1651673060000|2022-05-04 14:04:20|15331.8|15330.3|15332.1|15330.6|15333.1|15331.6|15328.8|15327.3|325
1651673070000|2022-05-04 14:04:30|15332.8|15331.3|15330.8|15329.3|15332.8|15331.3|15328.8|15327.3|414
1651673080000|2022-05-04 14:04:40|15330.5|15328.3|15328.8|15327.3|15330.5|15328.6|15328.8|15327.3|73
1651673090000|2022-05-04 14:04:50|15326.5|15325|15328.8|15327.3|15328.8|15327.3|15325.5|15324|300
1651673100000|2022-05-04 14:05:00|15327.5|15326|15327.5|15326|15327.5|15326|15324.5|15322|330
1651673110000|2022-05-04 14:05:10|15327.8|15325.3|15329.8|15328.3|15330.8|15329.3|15326.5|15325|90
1651673120000|2022-05-04 14:05:20|15330.5|15328|15329.8|15328.3|15330.8|15328.3|15328.8|15327.3|91
1651673130000|2022-05-04 14:05:30|15330.8|15329.3|15327.5|15326|15330.8|15329.3|15327.5|15326|103
1651673140000|2022-05-04 14:05:40|15326.5|15325|15327.5|15326|15327.8|15326|15325.5|15324|308
1651673150000|2022-05-04 14:05:50|15328.5|15327|15327.5|15326|15328.8|15327.3|15326.5|15325|375
1651673160000|2022-05-04 14:06:00|15328.8|15326.3|15328.8|15327.3|15329.8|15328.3|15327.5|15326|284
1651673170000|2022-05-04 14:06:10|15327.8|15326.3|15329.8|15328.3|15329.8|15328.3|15326.5|15325|67
1651673180000|2022-05-04 14:06:20|15330.8|15329.3|15327.5|15326|15330.8|15329.3|15326.5|15325|422
1651673190000|2022-05-04 14:06:30|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15327.5|15326|54
1651673200000|2022-05-04 14:06:40|15329.5|15328|15327.5|15326|15330.5|15328.3|15327.5|15326|158
1651673210000|2022-05-04 14:06:50|15326.5|15325|15324.5|15323|15326.5|15325|15324.5|15323|109
1651673220000|2022-05-04 14:07:00|15325.5|15324|15324.5|15323|15325.5|15324|15324.5|15323|129
1651673230000|2022-05-04 14:07:10|15324.1|15322.6|15323.5|15322|15324.1|15322.6|15323.5|15322|89
1651673240000|2022-05-04 14:07:20|15322.8|15321.3|15321.5|15320|15322.8|15321.3|15321.5|15320|24
1651673250000|2022-05-04 14:07:30|15322.5|15321|15320.5|15319|15322.5|15321|15320.5|15319|160
1651673260000|2022-05-04 14:07:40|15321.5|15320|15322.5|15321|15323.5|15322|15321.5|15319|253
1651673270000|2022-05-04 14:07:50|15321.5|15320|15321.5|15320|15321.5|15320|15320.5|15319|133
1651673280000|2022-05-04 14:08:00|15321.2|15318.7|15322.5|15320|15322.5|15321|15320.5|15318.7|112
1651673290000|2022-05-04 14:08:10|15321.5|15321|15324.5|15323|15324.5|15323|15321.5|15320|137
1651673300000|2022-05-04 14:08:20|15325.5|15324|15325.5|15324|15326.5|15325|15325.1|15323.6|139
1651673310000|2022-05-04 14:08:30|15326.5|15325|15326.5|15325|15326.5|15325|15325.5|15324|99
1651673320000|2022-05-04 14:08:40|15325.5|15324|15326.5|15325|15326.5|15325|15325.5|15324|90
1651673330000|2022-05-04 14:08:50|15325.5|15324|15325.5|15324|15326.5|15325|15324.5|15323|128
1651673340000|2022-05-04 14:09:00|15325.1|15323.6|15325.5|15324|15325.5|15324|15324.5|15323|107
1651673350000|2022-05-04 14:09:10|15324.5|15323|15321.5|15320|15324.5|15323|15321.5|15320|289
1651673360000|2022-05-04 14:09:20|15322.5|15321|15323.5|15322|15323.5|15322|15321.5|15320|110
1651673370000|2022-05-04 14:09:30|15322.5|15321|15323.5|15322|15325.5|15323.6|15322.5|15321|138
1651673380000|2022-05-04 14:09:40|15324.5|15323|15321.5|15320|15324.5|15323|15321.5|15320|198
1651673390000|2022-05-04 14:09:50|15322.2|15319.7|15317.5|15316|15322.2|15320.3|15317.5|15316|133
1651673400000|2022-05-04 14:10:00|15317.9|15316.4|15316.5|15315|15318.5|15317|15316.5|15314.7|231
1651673410000|2022-05-04 14:10:10|15317.5|15316|15319.5|15318|15319.5|15318|15316.5|15315|207
1651673420000|2022-05-04 14:10:20|15318.5|15317|15318.5|15317|15319.5|15318|15318.5|15317|128
1651673430000|2022-05-04 14:10:30|15317.5|15316|15318.5|15317|15318.5|15317|15317.5|15316|63
1651673440000|2022-05-04 14:10:40|15317.8|15316.3|15316.2|15313.7|15318.8|15317|15315.2|15313.7|148
1651673450000|2022-05-04 14:10:50|15315.2|15314.7|15314.2|15312.7|15316.2|15314.7|15313.2|15311.7|257
1651673460000|2022-05-04 14:11:00|15313.2|15311.7|15313.2|15311.7|15315.2|15313.7|15313.2|15311.7|276
1651673470000|2022-05-04 14:11:10|15314.2|15312.7|15315.2|15313.7|15315.2|15313.7|15314.2|15312.7|49
1651673480000|2022-05-04 14:11:20|15316.2|15314.7|15316.2|15314.7|15317.5|15316|15316.2|15314.7|246
1651673490000|2022-05-04 14:11:30|15316.6|15315.1|15317.5|15316|15317.5|15316|15316.2|15314.7|175
1651673500000|2022-05-04 14:11:40|15316.2|15314.7|15316.2|15314.7|15317.5|15316|15315.2|15313.7|206
1651673510000|2022-05-04 14:11:50|15315.2|15313.7|15316.2|15314.7|15316.2|15314.7|15313.2|15311.7|159
1651673520000|2022-05-04 14:12:00|15315.2|15313.7|15315.2|15313.7|15316.2|15314.7|15315.2|15313.4|37
1651673530000|2022-05-04 14:12:10|15316.2|15314.4|15316.2|15314.7|15316.2|15314.7|15315.9|15314.4|27
1651673540000|2022-05-04 14:12:20|15317.5|15316|15314.2|15312.7|15317.5|15316|15313.5|15312|105
1651673550000|2022-05-04 14:12:30|15316.2|15314.7|15317.2|15315.7|15317.8|15316|15316.2|15314.7|90
1651673560000|2022-05-04 14:12:40|15317.5|15315|15317.5|15316|15318.5|15317|15317.5|15315|162
1651673570000|2022-05-04 14:12:50|15316.2|15314.7|15314.2|15312.7|15316.2|15314.7|15313.2|15311.7|139
1651673580000|2022-05-04 14:13:00|15315.2|15313.7|15313.2|15311.7|15315.2|15313.7|15313.2|15311.7|162
1651673590000|2022-05-04 14:13:10|15313.9|15312.4|15311.9|15310.4|15315.2|15312.7|15310.9|15309.4|317
1651673600000|2022-05-04 14:13:20|15312.6|15310.1|15310.9|15308.4|15313.2|15311.7|15309.9|15308.4|125
1651673610000|2022-05-04 14:13:30|15309.9|15309.4|15310.9|15309.4|15312.2|15310.4|15309.9|15309.4|96
1651673620000|2022-05-04 14:13:40|15311.9|15309.7|15310.9|15309.4|15311.9|15309.7|15309.9|15308.4|44
1651673630000|2022-05-04 14:13:50|15311.2|15308.7|15309.9|15308.4|15311.2|15309.4|15308.9|15307.4|203
1651673640000|2022-05-04 14:14:00|15309.5|15308|15310.9|15309.4|15311.9|15310.4|15308.9|15307.4|131
1651673650000|2022-05-04 14:14:10|15310.5|15309|15310.9|15309.4|15310.9|15309.4|15309.9|15308.4|200
1651673660000|2022-05-04 14:14:20|15311.3|15309.8|15310.9|15309.4|15311.9|15310.4|15310.9|15309.4|48
1651673670000|2022-05-04 14:14:30|15311.9|15310.4|15311.9|15310.4|15313.2|15311.7|15311.9|15310.4|117
1651673680000|2022-05-04 14:14:40|15312.3|15310.8|15313.2|15311.7|15313.2|15311.7|15311.9|15310.4|155
1651673690000|2022-05-04 14:14:50|15312.9|15311.4|15313.2|15311.7|15313.2|15311.7|15312.9|15310.7|30
1651673700000|2022-05-04 14:15:00|15314.2|15312.7|15318.5|15317|15318.5|15317|15313.2|15311.7|245
1651673710000|2022-05-04 14:15:10|15319.5|15318|15316.2|15314.7|15319.8|15318|15316.2|15314.7|174
1651673720000|2022-05-04 14:15:20|15317.2|15315.7|15317.5|15316|15318.5|15317|15316.9|15314.7|65
1651673730000|2022-05-04 14:15:30|15318.5|15315.3|15318.5|15317|15318.5|15317|15316.9|15314.7|84
1651673740000|2022-05-04 14:15:40|15318.2|15316|15317.5|15316|15318.5|15317|15316.2|15314.7|27
1651673750000|2022-05-04 14:15:50|15318.5|15315|15317.5|15316|15318.5|15316|15315.9|15314.4|89
1651673760000|2022-05-04 14:16:00|15318.5|15315|15317.5|15316|15318.5|15316|15316.2|15314.7|63
1651673770000|2022-05-04 14:16:10|15318.5|15316.3|15317.5|15316|15318.8|15317|15317.5|15316|62
1651673780000|2022-05-04 14:16:20|15318.5|15317|15316.2|15314.7|15318.5|15317|15316.2|15314.7|49
1651673790000|2022-05-04 14:16:30|15317.5|15316|15321.5|15320|15321.5|15320|15316.2|15314.7|318
1651673800000|2022-05-04 14:16:40|15320.5|15319|15320.5|15319|15321.1|15319.6|15320.2|15318|468
1651673810000|2022-05-04 14:16:50|15321.5|15320|15322.5|15321|15322.5|15321|15320.5|15319|110
1651673820000|2022-05-04 14:17:00|15323.5|15322|15324.5|15323|15325.5|15324|15323.5|15322|143
1651673830000|2022-05-04 14:17:10|15324.2|15322.7|15324.5|15323|15325.5|15324|15323.5|15322|202
1651673840000|2022-05-04 14:17:20|15323.5|15322|15324.5|15323|15325.5|15323.3|15323.5|15322|64
1651673850000|2022-05-04 14:17:30|15326.5|15325|15325.5|15324|15326.8|15325|15325.5|15324|52
1651673860000|2022-05-04 14:17:40|15326.5|15325|15325.5|15324|15326.5|15325|15325.5|15324|10
1651673870000|2022-05-04 14:17:50|15326.5|15325|15325.5|15324|15326.5|15325|15325.5|15324|48
1651673880000|2022-05-04 14:18:00|15324.5|15323|15324.5|15323|15325.5|15324|15324.5|15323|45
1651673890000|2022-05-04 14:18:10|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|52
1651673900000|2022-05-04 14:18:20|15324.5|15323|15325.5|15324|15325.8|15324|15324.5|15322.7|26
1651673910000|2022-05-04 14:18:30|15326.5|15324.7|15326.5|15325|15327.8|15326|15326.2|15324.7|167
1651673920000|2022-05-04 14:18:40|15325.5|15324|15325.5|15323|15325.5|15324|15323.5|15322|102
1651673930000|2022-05-04 14:18:50|15324.8|15323.3|15326.5|15325|15327.5|15326|15324.5|15323|57
1651673940000|2022-05-04 14:19:00|15327.5||15326.5||15327.5||15326.5||12
1651673950000|2022-05-04 14:19:10|15326.8|15324.3|15326.5|15325|15326.8|15325|15325.5|15323.5|433
1651673960000|2022-05-04 14:19:20|15325.5|15324|15324.5|15323|15325.5|15324|15324.5|15322|44
1651673970000|2022-05-04 14:19:30|15324.2|15322|15328.8|15327.3|15328.8|15327.3|15324.2|15322|69
1651673980000|2022-05-04 14:19:40|15327.8|15326.3|15326.5|15325|15328.2|15326.3|15326.5|15325|87
1651673990000|2022-05-04 14:19:50|15327.5|15326|15328.8|15327.3|15328.8|15327.3|15326.5|15325|102
1651674000000|2022-05-04 14:20:00|15327.8|15326.3|15327.5|15326|15328.1|15326.6|15325.5|15323.7|145
1651674010000|2022-05-04 14:20:10|15327.8|15325.3|15327.5|15326|15327.8|15326|15326.5|15325|36
1651674020000|2022-05-04 14:20:20|15328.8|15327.3|15323.5|15322|15328.8|15327.3|15323.5|15322|83
1651674030000|2022-05-04 14:20:30|15324.5||15323.5||15324.5||15323.5||77
1651674040000|2022-05-04 14:20:40|15324|15321|15322.5|15321|15324.5|15322.3|15322.5|15321|159
1651674050000|2022-05-04 14:20:50|15323.5|15322|15323.5|15322|15323.5|15322|15322.5|15321|59
1651674060000|2022-05-04 14:21:00|15324.5|15323|15323.5|15322|15324.8|15323|15323.5|15322|30
1651674070000|2022-05-04 14:21:10|15324.2|15321.7|15322.5|15321|15324.2|15322|15322.5|15321|68
1651674080000|2022-05-04 14:21:20|15323.2|15320.7|15323.5|15322|15323.5|15322|15322.5|15320.7|203
1651674090000|2022-05-04 14:21:30|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|5
1651674100000|2022-05-04 14:21:40|15323.5|15322|15323.5|15322|15324.5|15323|15323.5|15322|43
1651674110000|2022-05-04 14:21:50|15324.5|15322.3|15320.5|15319|15324.5|15322.3|15320.5|15319|58
1651674120000|2022-05-04 14:22:00|15321.5|15320|15320.5|15319|15321.5|15320|15319.5|15318|99
1651674130000|2022-05-04 14:22:10|15320.9|15319.4|15321.5|15320|15321.5|15320|15320.5|15319|146
1651674140000|2022-05-04 14:22:20|15321.2|15319.7|15320.5|15319|15321.5|15320|15320.5|15319|26
1651674150000|2022-05-04 14:22:30|15319.5|15318|15320.5|15319|15320.5|15319|15319.5|15318|44
1651674160000|2022-05-04 14:22:40|15321.5|15320|15319.5|15318|15321.5|15320|15319.5|15318|144
1651674170000|2022-05-04 14:22:50|15318.5|15317|15320.5|15319|15320.5|15319|15318.5|15317|59
1651674180000|2022-05-04 14:23:00|15319.9|15318.4|15320.5|15319|15320.5|15319|15319.5|15318|73
1651674190000|2022-05-04 14:23:10|15320.9|15319.4|15320.5|15319|15321.8|15320|15320.5|15318.7|68
1651674200000|2022-05-04 14:23:20|15320.2|15318|15320.5|15319|15320.8|15319|15319.5|15318|54
1651674210000|2022-05-04 14:23:30|15320.2|15317.7|15320.5|15318|15320.5|15319|15319.5|15317.7|24
1651674220000|2022-05-04 14:23:40|15319.8|15318.3|15317.5|15316|15319.8|15318.3|15317.5|15316|35
1651674230000|2022-05-04 14:23:50|15317.2|15315.7|15316.2|15314.7|15317.5|15316|15316.2|15314.7|31
1651674240000|2022-05-04 14:24:00|15317.5|15315|15315.2|15313.7|15317.5|15316|15315.2|15313.7|112
1651674250000|2022-05-04 14:24:10|15314.2|15312.7|15315.2|15313.7|15315.2|15313.7|15314.2|15312.7|105
1651674260000|2022-05-04 14:24:20|15315.5|15314|15317.5|15316|15317.5|15316|15315.5|15313.7|89
1651674270000|2022-05-04 14:24:30|15316.2|15314.7|15315.2|15313.7|15317.2|15314.7|15315.2|15313.7|110
1651674280000|2022-05-04 14:24:40|15316.2|15314.7|15316.2|15314.7|15317.2|15314.7|15316.2|15314.7|11
1651674290000|2022-05-04 14:24:50|15317.2|15315.7|15317.5|15316|15317.5|15316|15316.2|15314.7|105
1651674300000|2022-05-04 14:25:00|15316.2|15314.7|15316.2|15314.7|15316.2|15314.7|15315.2|15313.7|76
1651674310000|2022-05-04 14:25:10|15317.2|15315.7|15317.5|15316|15317.5|15316|15317.2|15315.7|26
1651674320000|2022-05-04 14:25:20|15318.5|15316.3|15315.2|15313.7|15318.5|15316.3|15315.2|15313.7|72
1651674330000|2022-05-04 14:25:30|15314.9|15312.7|15313.2|15311.7|15314.9|15312.7|15313.2|15311.7|183
1651674340000|2022-05-04 14:25:40|15311.9|15310.4|15312.9|15310.4|15313.2|15311.7|15310.9|15309.4|562
1651674350000|2022-05-04 14:25:50|15313.2|15310.7|15311.9|15310.4|15313.2|15310.7|15310.9|15309.4|154
1651674360000|2022-05-04 14:26:00|15313.2|15311.7|15314.2|15312.7|15314.2|15312.7|15311.9|15310.4|92
1651674370000|2022-05-04 14:26:10|15315.2|15313.4|15315.2|15313.7|15315.2|15313.7|15314.2|15312.7|77
1651674380000|2022-05-04 14:26:20|15316.2|15314.7|15317.5|15316|15317.5|15316|15315.2|15313.7|58
1651674390000|2022-05-04 14:26:30|15316.2|15314.7|15318.5|15316|15318.5|15317|15316.2|15314.7|76
1651674400000|2022-05-04 14:26:40|15317.5|15317|15316.2|15314.7|15317.5|15317|15316.2|15314.7|34
1651674410000|2022-05-04 14:26:50|15315.9|15313.7|15316.2|15314.7|15316.2|15314.7|15315.9|15313.7|12
1651674420000|2022-05-04 14:27:00|15315.2|15313.7|15314.2|15312.7|15316.2|15314.7|15314.2|15312|149
1651674430000|2022-05-04 14:27:10|15313.2|15311.7|15313.2|15311.7|15313.2|15311.7|15313.2|15311.7|30
1651674440000|2022-05-04 14:27:20|15311.9|15310.4|15310.9|15309.4|15313.2|15311.7|15310.9|15309.4|148
1651674450000|2022-05-04 14:27:30|15309.9|15308.4|15310.9|15309.4|15311.9|15310.4|15309.9|15308.4|228
1651674460000|2022-05-04 14:27:40|15311.9|15310.1|15309.9|15308.4|15311.9|15310.4|15309.2|15307.7|198
1651674470000|2022-05-04 14:27:50|15309.5|15308|15309.9|15308.4|15309.9|15308.4|15308.9|15307.4|53
1651674480000|2022-05-04 14:28:00|15310.3|15308.8|15309.9|15308.4|15311.9|15310.4|15309.9|15308.4|173
1651674490000|2022-05-04 14:28:10|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|33
1651674500000|2022-05-04 14:28:20|15308.3|15306.8|15308.9|15307.4|15308.9|15307.4|15307.9|15306.4|363
1651674510000|2022-05-04 14:28:30|15309.9|15308.4|15307.9|15306.4|15309.9|15308.4|15307.9|15306.4|163
1651674520000|2022-05-04 14:28:40|||||||||200
1651674530000|2022-05-04 14:28:50|15308.5|15307|15307.9|15306.4|15308.5|15307|15307.9|15306.4|38
1651674540000|2022-05-04 14:29:00|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15307.9|15306.4|218
1651674550000|2022-05-04 14:29:10|15307.9|15306.4|15308.9|15307.4|15308.9|15307.4|15307.9|15306.1|411
1651674560000|2022-05-04 14:29:20|15307.9|15306.4|15307.9|15306.4|15308.9|15306.4|15307.9|15306.4|131
1651674570000|2022-05-04 14:29:30|15308.9|15307.4|15307.9|15306.4|15309.2|15307.4|15307.5|15306|427
1651674580000|2022-05-04 14:29:40|15308.3|15306.8|15307.9|15306.4|15308.9|15307.4|15307.9|15306.1|237
1651674590000|2022-05-04 14:29:50|15307.2|15305.4|15306.9|15305.4|15307.9|15306.4|15306.9|15305.1|75
1651674600000|2022-05-04 14:30:00|15307.9|15306.4|15307.9|15306.4|15308.9|15307.4|15307.9|15306.4|177
1651674610000|2022-05-04 14:30:10|15308.9|15306.7|15309.9|15308.4|15310.9|15309.4|15307.9|15306.4|209
1651674620000|2022-05-04 14:30:20|15310.9|15309.4|15309.9|15307.4|15310.9|15309.4|15307.9|15306.4|190
1651674630000|2022-05-04 14:30:30|15308.9|15308.4|15308.9|15307.4|15308.9|15308.4|15308.9|15307.4|31
1651674640000|2022-05-04 14:30:40|15308.2|15306.7|15307.9|15306.4|15308.2|15306.7|15307.9|15306.4|9
1651674650000|2022-05-04 14:30:50|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|15305.9|15304.4|260
1651674660000|2022-05-04 14:31:00|15307.9|15306.4|15307.9|15306.4|15307.9|15306.4|15306.9|15305.1|113
1651674670000|2022-05-04 14:31:10|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15306.9|15305.4|62
1651674680000|2022-05-04 14:31:20|||||||||14
1651674690000|2022-05-04 14:31:30|15308.6|15306.4|15308.9|15307.4|15308.9|15307.4|15308.6|15306.4|52
1651674700000|2022-05-04 14:31:40|15309.3|15307.8|15308.9|15307.4|15309.3|15307.8|15308.9|15307.4|159
1651674710000|2022-05-04 14:31:50|15309.5|15308|15307.9|15306.4|15310.2|15308.4|15307.9|15306.4|92
1651674720000|2022-05-04 14:32:00|15308.5|15307|15309.9|15308.4|15310.9|15309.4|15308.5|15307|60
1651674730000|2022-05-04 14:32:10|15310.9|15309.4|15309.9|15308.4|15311.2|15309.4|15308.9|15307.4|131
1651674740000|2022-05-04 14:32:20|15308.9|15307.4|15308.9|15307.4|15310.2|15308.4|15308.9|15307.1|34
1651674750000|2022-05-04 14:32:30|15309.9|15308.4|15309.9|15308.4|15309.9|15308.4|15308.9|15307.4|12
1651674760000|2022-05-04 14:32:40|15309.6|15307.1|15308.9|15307.4|15309.9|15308.4|15307.9|15306.4|129
1651674770000|2022-05-04 14:32:50|15307.9|15306.4|15307.9|15306.4|15308.9|15306.4|15306.3|15304.8|188
1651674780000|2022-05-04 14:33:00|15308.9|15306.7|15308.9|15306.4|15308.9|15307.4|15307.9|15306.4|51
1651674790000|2022-05-04 14:33:10|15308.6|15306.1|15307.9|15306.4|15308.9|15307.4|15307.9|15306.1|71
1651674800000|2022-05-04 14:33:20|15306.9|15305.4|15308.9|15307.4|15308.9|15307.4|15306.9|15305.4|49
1651674810000|2022-05-04 14:33:30|15307.9|15306.4|15308.9|15307.4|15308.9|15307.4|15307.9|15306.4|7
1651674820000|2022-05-04 14:33:40|15309.5|15308|15306.9|15305.4|15309.9|15308.4|15306.9|15305.4|236
1651674830000|2022-05-04 14:33:50|15305.9|15304.4|15307.9|15306.4|15307.9|15306.4|15305.9|15304.4|64
1651674840000|2022-05-04 14:34:00|15308.9|15307.4|15308.9|15307.4|15308.9|15307.4|15308.9|15306.4|110
1651674850000|2022-05-04 14:34:10|15309.9|15308.4|15309.9|15308.4|15309.9|15308.4|15308.9|15307.4|73
1651674860000|2022-05-04 14:34:20|15310.9|15309.4|15311.9|15310.4|15311.9|15310.4|15309.9|15308.4|242
1651674870000|2022-05-04 14:34:30|15311.6|15309.1|15313.2|15311.7|15313.2|15311.7|15311.6|15309.1|65
1651674880000|2022-05-04 14:34:40|15313.9|15311.4|15315.2|15312.7|15315.2|15313.7|15313.2|15311.4|237
1651674890000|2022-05-04 14:34:50|15314.2|15312.4|15316.2|15314.7|15316.2|15314.7|15314.2|15312.4|145
1651674900000|2022-05-04 14:35:00|15317.2|15315.7|15319.5|15318|15319.5|15318|15317.2|15315.7|194
1651674910000|2022-05-04 14:35:10|15320.5|15319|15319.5|15318|15320.5|15319|15319.5|15317|248
1651674920000|2022-05-04 14:35:20|15318.5|15317|15319.5|15318|15319.5|15318|15318.5|15316.7|120
1651674930000|2022-05-04 14:35:30|15320.1|15318.6|15319.5|15318|15320.1|15318.6|15319.5|15318|291
1651674940000|2022-05-04 14:35:40|15320.5|15318.3|15320.5|15319|15320.5|15319|15319.5|15317.7|42
1651674950000|2022-05-04 14:35:50|15321.5|15318|15319.5|15318|15321.5|15319|15319.5|15318|27
1651674960000|2022-05-04 14:36:00|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|53
1651674970000|2022-05-04 14:36:10|15319.5|15318|15320.5|15319|15320.5|15319|15319.5|15317.7|149
1651674980000|2022-05-04 14:36:20|15321.8|15319.3|15320.5|15319|15321.8|15320|15320.5|15319|274
1651674990000|2022-05-04 14:36:30|15320.9|15319.4|15320.5|15319|15321.5|15320|15320.5|15319|143
1651675000000|2022-05-04 14:36:40|15321.5|15320|15320.5|15319|15321.5|15320|15320.5|15319|32
1651675010000|2022-05-04 14:36:50|15321.2|15319.7|15320.5|15319|15321.2|15319.7|15320.5|15319|52
1651675020000|2022-05-04 14:37:00|||||||||5
1651675030000|2022-05-04 14:37:10|15321.5|15320|15321.5|15320|15321.5|15320|15321.5|15320|23
1651675040000|2022-05-04 14:37:20|15322.5||15321.5||15322.5||15321.5||22
1651675050000|2022-05-04 14:37:30|15321.8|15320.3|15321.5|15320|15322.5|15321|15321.5|15320|31
1651675060000|2022-05-04 14:37:40|15322.2|15319.7|15322.5|15321|15323.5|15321.4|15321.5|15319.7|72
1651675070000|2022-05-04 14:37:50|15322.8|15321.3|15323.5|15322|15323.5|15322|15322.5|15321|49
1651675080000|2022-05-04 14:38:00|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|98
1651675090000|2022-05-04 14:38:10|15321.5|15320|15321.5|15320|15322.5|15321|15321.5|15319.7|12
1651675100000|2022-05-04 14:38:20|15320.9|15319.4|15322.5|15320|15322.5|15320|15320.5|15319|137
1651675110000|2022-05-04 14:38:30|15321.5|15319.7|15319.5|15318|15322.5|15320|15319.5|15318|83
1651675120000|2022-05-04 14:38:40|15320.5|15318.3|15320.5|15319|15321.5|15320|15319.5|15318.3|164
1651675130000|2022-05-04 14:38:50|15320.2|15318.7|15320.5|15319|15320.8|15319|15319.5|15318|71
1651675140000|2022-05-04 14:39:00|15320.9|15319.4|15322.5|15321|15322.5|15321|15320.9|15319.4|65
1651675150000|2022-05-04 14:39:10|15323.5|15321.3|15323.5|15322|15323.5|15322|15322.5|15321|159
1651675160000|2022-05-04 14:39:20|15324.5|15323|15324.5|15322|15324.5|15323|15323.5|15322|102
1651675170000|2022-05-04 14:39:30|15323.5|15323|15323.5|15322|15324.5|15323|15323.5|15322|24
1651675180000|2022-05-04 14:39:40|15323.8|15321.3|15322.5|15321|15323.8|15321.4|15322.5|15321|68
1651675190000|2022-05-04 14:39:50|15323.5|15321.7|15323.2|15321.7|15324.5|15323|15322.5|15321|179
1651675200000|2022-05-04 14:40:00|15323.5|15322|15324.5|15323|15325.5|15324|15323.5|15322|103
1651675210000|2022-05-04 14:40:10|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|25
1651675220000|2022-05-04 14:40:20|15324.5||15323.5||15324.5||15323.5||25
1651675230000|2022-05-04 14:40:30|15324.5|15323|15324.5|15323|15324.5|15323|15323.5|15322|10
1651675240000|2022-05-04 14:40:40|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|284
1651675250000|2022-05-04 14:40:50|15324.8|15322.3|15323.5|15322|15324.8|15323|15323.5|15322|16
1651675260000|2022-05-04 14:41:00|15322.5|15321|15322.5|15321|15323.8|15322|15322.5|15320.7|70
1651675270000|2022-05-04 14:41:10|15323.5|15322|15323.5|15322|15323.5|15322|15322.5|15320.7|27
1651675280000|2022-05-04 14:41:20|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|82
1651675290000|2022-05-04 14:41:30|15324.1|15322.6|15322.5|15321|15324.1|15322.6|15322.5|15321|93
1651675300000|2022-05-04 14:41:40|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15321|56
1651675310000|2022-05-04 14:41:50|15322.5|15321|15323.5|15322|15323.5|15322|15322.5|15321|23
1651675320000|2022-05-04 14:42:00|15324.5|15323|15326.5|15325|15326.5|15325|15324.5|15323|143
1651675330000|2022-05-04 14:42:10|15325.5|15324|15326.5|15325|15326.5|15325|15325.5|15324|69
1651675340000|2022-05-04 14:42:20|15325.5|15324|15324.5|15323|15326.5|15325|15324.5|15323|70
1651675350000|2022-05-04 14:42:30|15325.5|15324|15326.5|15324|15326.5|15324|15324.5|15323|24
1651675360000|2022-05-04 14:42:40|15326.2|15324.7|15326.5|15325|15326.5|15325|15326.2|15324.7|0
1651675370000|2022-05-04 14:42:50|15327.5|15326|15325.5|15324|15327.5|15326|15325.5|15324|147
1651675380000|2022-05-04 14:43:00|15326.5|15325|15325.5|15324|15326.5|15325|15324.8|15323.3|256
1651675390000|2022-05-04 14:43:10|15324.5|15323|15325.5|15324|15325.8|15324|15324.5|15323|93
1651675400000|2022-05-04 14:43:20|15326.5|15325|15327.8|15325.3|15327.8|15326|15326.5|15324.8|83
1651675410000|2022-05-04 14:43:30|15327.5|15325|15325.5|15324|15327.5|15326|15325.5|15324|88
1651675420000|2022-05-04 14:43:40|15326.5|15325|15325.5|15324|15326.8|15325|15325.5|15324|250
1651675430000|2022-05-04 14:43:50|15326.1|15324.6|15326.5|15325|15326.5|15325|15325.5|15323.7|17
1651675440000|2022-05-04 14:44:00|15325.5|15324|15326.5|15324|15326.5|15325|15325.5|15324|75
1651675450000|2022-05-04 14:44:10|15326.2|15324.7|15328.5|15327|15329.8|15328|15326.2|15324.7|248
1651675460000|2022-05-04 14:44:20|15329.2|15326.7|15329.5|15328|15330.5|15329|15328.5|15326.5|103
1651675470000|2022-05-04 14:44:30|15330.5|15329|15330.5|15329|15330.5|15329|15329.5|15328|33
1651675480000|2022-05-04 14:44:40|15330.9|15329.4|15329.8|15328.3|15331.1|15329.4|15329.8|15328.3|281
1651675490000|2022-05-04 14:44:50|15330.1|15328.6|15329.8|15328.3|15330.1|15328.6|15329.8|15328.3|3
1651675500000|2022-05-04 14:45:00|15330.8|15329.3|15327.5|15326|15330.8|15329.3|15327.5|15326|461
1651675510000|2022-05-04 14:45:10|||||||||21
1651675520000|2022-05-04 14:45:20|||||||||4
1651675530000|2022-05-04 14:45:30|15326.5|15325|15327.5|15326|15327.5|15326|15325.5|15324|268
1651675540000|2022-05-04 14:45:40|15326.5|15325|15328.8|15327.3|15328.8|15327.3|15326.5|15325|128
1651675550000|2022-05-04 14:45:50|15327.5|15326|15329.8|15327.3|15330.1|15328.3|15327.5|15326|85
1651675560000|2022-05-04 14:46:00|15328.8|15328.3|15329.8|15328.3|15330.1|15328.3|15328.8|15327.3|28
1651675570000|2022-05-04 14:46:10|15329.5|15328|15328.8|15327.3|15329.5|15328|15328.8|15327.3|126
1651675580000|2022-05-04 14:46:20|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|25
1651675590000|2022-05-04 14:46:30|15330.8|15329.3|15328.8|15327.3|15332.1|15330.6|15328.8|15327.3|92
1651675600000|2022-05-04 14:46:40|15327.5|15326|15326.5|15325|15328.8|15327.3|15326.5|15325|87
1651675610000|2022-05-04 14:46:50|15326.8|15324.3|15325.5|15324|15326.8|15325|15325.5|15324|130
1651675620000|2022-05-04 14:47:00|15326.5|15325|15327.5|15326|15327.5|15326|15326.5|15325|35
1651675630000|2022-05-04 14:47:10|15326.5|15325|15328.8|15327.3|15328.8|15327.3|15326.5|15325|83
1651675640000|2022-05-04 14:47:20|15328.5|15326|15330.8|15329.3|15330.8|15329.3|15328.5|15326|100
1651675650000|2022-05-04 14:47:30|15329.8|15328.3|15329.8|15328.3|15331.1|15329.3|15329.8|15328.3|121
1651675660000|2022-05-04 14:47:40|15330.8|15329.3|15329.8|15328.3|15330.8|15329.3|15327.5|15326|193
1651675670000|2022-05-04 14:47:50|15330.8|15329.3|15328.8|15327.3|15330.8|15329.3|15328.8|15327.3|58
1651675680000|2022-05-04 14:48:00|15327.5|15326|15327.5|15326|15328.5|15327|15327.5|15326|238
1651675690000|2022-05-04 14:48:10|15328.5|15326.3|15327.5|15326|15328.8|15327.3|15327.5|15326|25
1651675700000|2022-05-04 14:48:20|15326.5|15325|15326.5|15325|15326.5|15325|15326.5|15325|67
1651675710000|2022-05-04 14:48:30|||||||||22
1651675720000|2022-05-04 14:48:40|15325.8|15324.3|15326.5|15325|15326.5|15325|15325.5|15324|95
1651675730000|2022-05-04 14:48:50|15327.5|15326|15327.5|15326|15327.5|15326|15326.5|15325|43
1651675740000|2022-05-04 14:49:00|15328.8|15326.3|15328.8|15327.3|15329.8|15328.3|15328.8|15326.3|66
1651675750000|2022-05-04 14:49:10|15327.8|15326.3|15326.5|15325|15327.8|15326.3|15326.5|15325|16
1651675760000|2022-05-04 14:49:20|15325.5|15324|15323.5|15322|15326.5|15325|15323.5|15322|108
1651675770000|2022-05-04 14:49:30|15324.5|15323|15324.5|15323|15325.5|15324|15324.5|15322.7|223
1651675780000|2022-05-04 14:49:40|15325.5|15324|15324.5|15323|15325.5|15324|15324.5|15323|45
1651675790000|2022-05-04 14:49:50|15325.2|15323.7|15325.5|15324|15325.5|15324|15323.5|15322|176
1651675800000|2022-05-04 14:50:00|15326.5|15325|15326.5|15325|15326.5|15325|15325.9|15324|28
1651675810000|2022-05-04 14:50:10|15326.1|15324.6|15326.5|15325|15326.5|15325|15326.1|15324.6|65
1651675820000|2022-05-04 14:50:20|15327.5|15326|15325.5|15324|15327.8|15326|15325.5|15324|244
1651675830000|2022-05-04 14:50:30|15326.5|15325|15327.5|15326|15327.5|15326|15326.2|15324|35
1651675840000|2022-05-04 14:50:40|15326.5|15325|15326.5|15325|15327.5|15326|15326.5|15325|105
1651675850000|2022-05-04 14:50:50|15325.5|15324|15324.5|15323|15325.5|15324|15323.5|15322|276
1651675860000|2022-05-04 14:51:00|15325.5|15322|15321.5|15320|15325.5|15322|15320.5|15319|279
1651675870000|2022-05-04 14:51:10|15322.5|15320.3|15320.5|15319|15322.5|15320.3|15319.5|15318|68
1651675880000|2022-05-04 14:51:20|15320.2|15318|15320.5|15319|15320.5|15319|15319.5|15318|42
1651675890000|2022-05-04 14:51:30|15321.5|15319.7|15321.5|15320|15322.5|15320|15321.2|15319.7|16
1651675900000|2022-05-04 14:51:40|15322.5|15321|15321.5|15320|15322.5|15321|15320.5|15319|174
1651675910000|2022-05-04 14:51:50|15322.5|15321|15321.5|15320|15322.5|15321|15320.5|15318.7|61
1651675920000|2022-05-04 14:52:00|15320.5|15319|15321.5|15320|15322.5|15321|15320.5|15319|109
1651675930000|2022-05-04 14:52:10|15322.5|15321|15323.5|15322|15323.5|15322|15322.5|15321|7
1651675940000|2022-05-04 14:52:20|15322.5|15321|15324.5|15323|15324.8|15323|15322.5|15321|45
1651675950000|2022-05-04 14:52:30|15323.5|15322|15324.5|15323|15324.8|15323|15323.5|15322|134
1651675960000|2022-05-04 14:52:40|15324.8|15323.3|15325.5|15324|15325.8|15324|15324.5|15323|148
1651675970000|2022-05-04 14:52:50|15325.2|15323.7|15323.5|15322|15325.5|15324|15323.5|15322|52
1651675980000|2022-05-04 14:53:00|15322.5|15321|15323.5|15322|15323.5|15322|15321.5|15320|122
1651675990000|2022-05-04 14:53:10|15324.5|15323|15324.5|15323|15325.5|15324|15324.5|15322.7|21
1651676000000|2022-05-04 14:53:20|15325.5|15323.3|15324.5|15323|15325.8|15324|15324.5|15323|67
1651676010000|2022-05-04 14:53:30|15323.5|15322|15325.5|15323|15325.5|15323|15323.5|15322|223
1651676020000|2022-05-04 14:53:40|15325.2|15324|15324.5|15323|15325.8|15324|15324.5|15322.7|31
1651676030000|2022-05-04 14:53:50|||||||||7
1651676040000|2022-05-04 14:54:00|15325.5|15324|15325.5|15324|15325.5|15324|15324.5|15323|27
1651676050000|2022-05-04 14:54:10|15326.5|15325|15326.5|15325|15326.8|15325|15325.5|15323.7|42
1651676060000|2022-05-04 14:54:20|15325.5|15324|15326.5|15325|15326.5|15325|15325.5|15323.7|25
1651676070000|2022-05-04 14:54:30|15325.5|15324|15325.5|15324|15325.5|15324|15324.5|15323|50
1651676080000|2022-05-04 14:54:40|||||||||30
1651676090000|2022-05-04 14:54:50|15327.5|15326|15329.8|15328.3|15329.8|15328.3|15327.5|15326|83
1651676100000|2022-05-04 14:55:00|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|140
1651676110000|2022-05-04 14:55:10|15329.5|15328|15328.8|15327.3|15329.5|15328|15328.8|15327.3|38
1651676120000|2022-05-04 14:55:20|15329.2|15327.7|15330.8|15329.3|15331.2|15329.3|15328.8|15327.3|123
1651676130000|2022-05-04 14:55:30|15330.5|15329|15333.2|15331.7|15333.2|15331.7|15330.5|15328.3|241
1651676140000|2022-05-04 14:55:40|15334.2|15332.7|15335.2|15333.7|15335.2|15333.7|15333.2|15331.7|59
1651676150000|2022-05-04 14:55:50|15334.2|15332.7|15334.2|15332.7|15335.2|15333.7|15333.2|15331.7|70
1651676160000|2022-05-04 14:56:00|15335.2|15333.7|15335.2|15333.7|15335.2|15333.7|15334.2|15332.7|220
1651676170000|2022-05-04 14:56:10|15334.8|15333.3|15333.2|15331.7|15335.2|15333.7|15333.2|15331.7|183
1651676180000|2022-05-04 14:56:20|15333.8|15332.3|15334.2|15332.7|15334.2|15332.7|15333.2|15331.7|99
1651676190000|2022-05-04 14:56:30|15333.2|15331.7|15334.2|15332.7|15335.2|15333.7|15333.2|15331.7|231
1651676200000|2022-05-04 14:56:40|15333.2|15331.7|15333.2|15331.7|15333.2|15331.7|15332.2|15330.7|227
1651676210000|2022-05-04 14:56:50|15334.2|15332.7|15334.5|15332|15334.5|15332.7|15334.2|15332|11
1651676220000|2022-05-04 14:57:00|15334.2|15331.7|15334.2|15332.7|15334.2|15332.7|15333.2|15331.3|92
1651676230000|2022-05-04 14:57:10|||||||||16
1651676240000|2022-05-04 14:57:20|15333.2|15331.7|15334.2|15331.7|15334.2|15332.7|15333.2|15331.3|103
1651676250000|2022-05-04 14:57:30|15333.5|15332|15333.2|15331.7|15334.2|15332|15333.2|15330.7|47
1651676260000|2022-05-04 14:57:40|15334.2|15332.7|15334.2|15332.7|15334.2|15332.7|15334.2|15332.7|37
1651676270000|2022-05-04 14:57:50|15334.5|15331.7|15333.2|15331.7|15334.5|15332.7|15332.2|15330.7|39
1651676280000|2022-05-04 14:58:00|15332.2|15330.7|15332.2|15330.7|15333.2|15331.7|15330.8|15329.3|107
1651676290000|2022-05-04 14:58:10|15331.8|15330.3|15330.8|15329.3|15332.2|15330.7|15330.8|15329.3|115
1651676300000|2022-05-04 14:58:20|15329.8|15328.3|15329.8|15328.3|15330.2|15328.7|15329.8|15328.3|152
1651676310000|2022-05-04 14:58:30|15328.8|15327.3|15332.2|15330.7|15332.2|15330.7|15328.8|15327.3|169
1651676320000|2022-05-04 14:58:40|15332.8|15330.3|15333.2|15331.7|15333.5|15331.7|15332.2|15330.3|54
1651676330000|2022-05-04 14:58:50|15333.5|15332|15330.8|15329.3|15333.5|15332|15329.8|15328.3|359
1651676340000|2022-05-04 14:59:00|15331.8||15330.8||15331.8||15330.8||17
1651676350000|2022-05-04 14:59:10|15332.2|15330.7|15332.2|15330.7|15332.2|15330.7|15330.8|15329.3|17
1651676360000|2022-05-04 14:59:20|15331.2|15329.7|15330.8|15329.3|15332.2|15330.7|15330.8|15329.3|32
1651676370000|2022-05-04 14:59:30|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15326.5|15325|76
1651676380000|2022-05-04 14:59:40|15328.5|15326.3|15327.8|15326.3|15329.2|15327.3|15327.8|15326.3|197
1651676390000|2022-05-04 14:59:50|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|86
1651676400000|2022-05-04 15:00:00|15328.8|15327.3|15330.8|15329.3|15330.8|15329.3|15328.8|15326.8|198
1651676410000|2022-05-04 15:00:10|||||||||48
1651676420000|2022-05-04 15:00:20|15329.8|15328.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|28
1651676430000|2022-05-04 15:00:30|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|46
1651676440000|2022-05-04 15:00:40|15330.8|15329.3|15327.8|15326.3|15330.8|15329.3|15327.8|15326.3|233
1651676450000|2022-05-04 15:00:50|15328.8|15327.3|15328.8|15327.3|15329.2|15327.3|15327.8|15326.3|31
1651676460000|2022-05-04 15:01:00|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|51
1651676470000|2022-05-04 15:01:10|15328.5|15327|15328.8|15327.3|15329.5|15328|15328.5|15327|36
1651676480000|2022-05-04 15:01:20|||||||||54
1651676490000|2022-05-04 15:01:30|15328.5|15327|15328.8|15327.3|15329.2|15327.3|15328.5|15326.7|124
1651676500000|2022-05-04 15:01:40|||||||||6
1651676510000|2022-05-04 15:01:50|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|86
1651676520000|2022-05-04 15:02:00|15330.8|15329.3|15330.8|15329.3|15331.2|15329.3|15330.5|15328.3|100
1651676530000|2022-05-04 15:02:10|15329.8|15328.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|103
1651676540000|2022-05-04 15:02:20|||||||||65
1651676550000|2022-05-04 15:02:30|15329.5|15328|15330.8|15329.3|15330.8|15329.3|15329.5|15328|22
1651676560000|2022-05-04 15:02:40|15332.2|15330.7|15330.8|15329.3|15332.2|15330.7|15330.8|15329.3|91
1651676580000|2022-05-04 15:03:00|15329.8|15328.3|15330.8|15329.3|15332.2|15330.7|15329.8|15328.3|177
1651676590000|2022-05-04 15:03:10|15332.2|15330.7|15332.2|15330.7|15332.2|15330.7|15330.8|15329.3|29
1651676600000|2022-05-04 15:03:20|15332.5|15331|15332.2|15330.7|15332.5|15331|15332.2|15330.7|92
1651676610000|2022-05-04 15:03:30|15332.5|15331|15333.2|15331.7|15333.2|15331.7|15332.2|15330.7|57
1651676620000|2022-05-04 15:03:40|15334.2|15332.7|15335.2|15333.7|15336.2|15334.7|15334.2|15332.7|228
1651676630000|2022-05-04 15:03:50|15335.5|15333|15335.2|15333.7|15335.5|15333.7|15334.2|15332.7|49
1651676640000|2022-05-04 15:04:00|15334.2|15332.7|15334.2|15332.7|15334.2|15332.7|15332.8|15331.3|55
1651676650000|2022-05-04 15:04:10|15334.5|15332|15334.2|15332.7|15334.5|15332.7|15334.2|15332|26
1651676660000|2022-05-04 15:04:20|15334.5|15332|15334.5|15332|15334.5|15332.7|15334.2|15332|40
1651676670000|2022-05-04 15:04:30|15334.2|15332.7|15334.2|15332.7|15334.2|15332.7|15334.2|15331.7|72
1651676680000|2022-05-04 15:04:40|15333.8|15332.3|15334.2|15332.7|15334.5|15332.7|15333.5|15332|150
1651676690000|2022-05-04 15:04:50|15334.8|15333.3|15333.5|15332|15335.5|15333.7|15333.5|15332|143
1651676700000|2022-05-04 15:05:00|||||||||1
1651676710000|2022-05-04 15:05:10|15334.2|15332.7|15335.2|15333.7|15335.2|15333.7|15334.2|15332.7|320
1651676720000|2022-05-04 15:05:20|15334.2|15332.7|15335.2|15333.7|15336.2|15334.7|15334.2|15332.7|116
1651676730000|2022-05-04 15:05:30|||||||||18
1651676740000|2022-05-04 15:05:40|15336.2|15334.7|15336.2|15333.7|15336.2|15334.7|15335.2|15333.3|65
1651676750000|2022-05-04 15:05:50||15334.7||15334.7||15334.7||15334.7|9
1651676770000|2022-05-04 15:06:10|15335.2|15333.7|15337.2|15335.7|15337.2|15335.7|15335.2|15333.7|152
1651676780000|2022-05-04 15:06:20|15336.2|15334.7|15336.2|15334.7|15337.2|15335.7|15336.2|15334.7|127
1651676790000|2022-05-04 15:06:30|15337.2|15335.7|15336.2|15334.7|15337.2|15335.7|15336.2|15334.7|20
1651676800000|2022-05-04 15:06:40|15337.2|15335.7|15336.2|15334.7|15337.2|15335.7|15336.2|15334.3|84
1651676810000|2022-05-04 15:06:50|15335.5|15334|15335.2|15333.7|15336.2|15334.7|15335.2|15333.7|55
1651676820000|2022-05-04 15:07:00|15334.2|15332.7|15336.2|15334.7|15336.2|15334.7|15334.2|15332.7|110
1651676830000|2022-05-04 15:07:10|15337.2|15335.7|15337.5|15336|15338.2|15336|15337.2|15335.7|89
1651676840000|2022-05-04 15:07:20|15337.2|15335.7|15337.5|15336|15337.5|15336|15336.2|15334.7|21
1651676850000|2022-05-04 15:07:30|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|15337.2|15335.7|32
1651676860000|2022-05-04 15:07:40|15338.2|15336.7|15339.2|15337.7|15339.2|15337.7|15338.2|15336.7|22
1651676870000|2022-05-04 15:07:50|15341.2|15339.7|15340.2|15338.7|15341.5|15339.7|15340.2|15338.7|83
1651676880000|2022-05-04 15:08:00|15339.2|15337.7|15340.2|15338.7|15340.2|15338.7|15339.2|15337.7|77
1651676890000|2022-05-04 15:08:10|15339.2|15337.7|15339.2|15337.7|15339.2|15337.7|15339.2|15337.7|101
1651676900000|2022-05-04 15:08:20|15338.2|15336.7|15341.2|15339.7|15341.2|15339.7|15338.2|15336.7|56
1651676910000|2022-05-04 15:08:30|15341.8|15339.3|15340.2|15338.7|15342.2|15340.7|15340.2|15338.7|113
1651676920000|2022-05-04 15:08:40|15339.8|15338.3|15340.2|15338.7|15341.2|15339.7|15339.8|15337.7|79
1651676930000|2022-05-04 15:08:50|15340.5|15339|15342.2|15340.7|15342.2|15340.7|15340.2|15338.3|115
1651676940000|2022-05-04 15:09:00|15341.2|15339.7|15342.2|15340.7|15342.2|15340.7|15340.2|15338.7|241
1651676950000|2022-05-04 15:09:10|15343.2|15339.7|15342.2|15340.7|15343.5|15342|15342.2|15339.7|65
1651676960000|2022-05-04 15:09:20|||||||||78
1651676970000|2022-05-04 15:09:30|15342.5|15341|15344.5|15343|15345.5|15344|15342.5|15341|200
1651676980000|2022-05-04 15:09:40|15343.5|15342|15344.5|15343|15344.5|15343|15343.2|15341.7|111
1651676990000|2022-05-04 15:09:50|15345.5|15343.7|15344.2|15342.7|15345.5|15344|15344.2|15342.7|48
1651677000000|2022-05-04 15:10:00|15343.2|15341.7|15343.2|15341.7|15344.2|15342.7|15343.2|15341.7|136
1651677010000|2022-05-04 15:10:10|15344.2|15342.7|15343.2|15341.7|15344.2|15342.7|15343.2|15341.7|130
1651677020000|2022-05-04 15:10:20|15344.2|15342.7|15343.2|15341.7|15344.2|15342.7|15343.2|15341.7|59
1651677030000|2022-05-04 15:10:30|15343.8|15342.3|15344.2|15342.7|15344.2|15342.7|15343.2|15341.7|27
1651677040000|2022-05-04 15:10:40|15345.2|15343|15344.2|15342.7|15345.2|15343.7|15344.2|15342.7|175
1651677050000|2022-05-04 15:10:50|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|15344.2|15342.7|146
1651677060000|2022-05-04 15:11:00|15345.8|15344.3|15346.8|15345.3|15347.8|15346.3|15345.2|15343.7|506
1651677070000|2022-05-04 15:11:10|15345.5|15344|15345.5|15344|15345.8|15344|15344.8|15343|93
1651677080000|2022-05-04 15:11:20|15344.5|15343|15345.5|15344|15345.5|15344|15344.5|15343|46
1651677090000|2022-05-04 15:11:30|15346.5|15345|15347.8|15346.3|15347.8|15346.3|15346.5|15345|101
1651677100000|2022-05-04 15:11:40|15347.4|15345.9|15346.8|15345.3|15347.4|15345.9|15346.8|15345.3|93
1651677110000|2022-05-04 15:11:50|15347.8|15346.3|15348.8|15347.3|15348.8|15347.3|15347.8|15346.3|239
1651677120000|2022-05-04 15:12:00|15347.8|15346.3|15348.8|15347.3|15348.8|15347.3|15347.8|15346.3|181
1651677130000|2022-05-04 15:12:10|15347.8|15346.3|15348.8|15347.3|15349.3|15347.3|15347.8|15346.3|39
1651677140000|2022-05-04 15:12:20|15347.8|15346.3|15345.5|15344|15347.8|15346.3|15345.5|15344|454
1651677150000|2022-05-04 15:12:30|15346.5|15345|15347.8|15346.3|15348.8|15347.3|15346.5|15345|91
1651677160000|2022-05-04 15:12:40|15346.8|15345.3|15347.8|15346.3|15347.8|15346.3|15346.8|15345|124
1651677170000|2022-05-04 15:12:50|15346.8|15345.3|15348.8|15347.3|15348.8|15347.3|15346.8|15345.3|98
1651677180000|2022-05-04 15:13:00|15349.8|15348.3|15351.8|15350.3|15351.8|15350.3|15349.8|15348.3|167
1651677190000|2022-05-04 15:13:10|15350.8|15349.3|15351.8|15350.3|15351.8|15350.3|15350.8|15349.3|278
1651677200000|2022-05-04 15:13:20|15350.8|15349.3|15352.8|15351.3|15352.8|15351.3|15350.8|15349.3|148
1651677210000|2022-05-04 15:13:30|15351.8|15350.3|15350.8|15349.3|15353.1|15351.6|15350.8|15349.3|526
1651677220000|2022-05-04 15:13:40|15351.8|15350.3|15349.8|15348.3|15351.8|15350.3|15349.8|15348.3|196
1651677230000|2022-05-04 15:13:50|15348.8|15347.3|15350.8|15349.3|15350.8|15349.3|15348.8|15347.3|448
1651677240000|2022-05-04 15:14:00|15351.8|15350.3|15351.8|15350.3|15352.1|15350.6|15350.5|15349|75
1651677250000|2022-05-04 15:14:10|15350.8|15349.3|15350.8|15349.3|15351.8|15350.3|15349.8|15348.3|197
1651677260000|2022-05-04 15:14:20|15349.8|15348.3|15350.8|15349.3|15350.8|15349.3|15349.8|15348.3|120
1651677270000|2022-05-04 15:14:30|15351.8|15350.3|15352.8|15351.3|15352.8|15351.3|15351.8|15350.3|184
1651677280000|2022-05-04 15:14:40|15351.8|15350.3|15351.8|15350.3|15353.1|15351.3|15351.8|15350.3|417
1651677290000|2022-05-04 15:14:50|15352.8|15351.3|15353.8|15352.3|15353.8|15352.3|15351.8|15350.3|353
1651677300000|2022-05-04 15:15:00|15352.8|15351.3|15352.8|15351.3|15352.8|15351.3|15352.8|15351.3|279
1651677310000|2022-05-04 15:15:10|15353.8|15352.3|15352.8|15351.3|15353.8|15352.3|15352.8|15351.3|60
1651677320000|2022-05-04 15:15:20|15353.8|15352.3|15353.8|15352.3|15353.8|15352.3|15352.8|15351.3|85
1651677330000|2022-05-04 15:15:30|15354.8|15353.3|15354.8|15353.3|15354.8|15353.3|15354.1|15352.3|147
1651677340000|2022-05-04 15:15:40|15353.8|15352.3|15354.8|15353.3|15355.8|15354.3|15353.8|15352.3|219
1651677350000|2022-05-04 15:15:50|15353.8|15352.3|15355.8|15354.3|15355.8|15354.3|15353.8|15352.3|290
1651677360000|2022-05-04 15:16:00|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|272
1651677370000|2022-05-04 15:16:10|15357.1|15355.6|15357.8|15356.3|15357.8|15356.3|15357.1|15355.6|24
1651677380000|2022-05-04 15:16:20|15357.2|15355.7|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|197
1651677390000|2022-05-04 15:16:30|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15354.8|15353.3|327
1651677400000|2022-05-04 15:16:40|15356.8|15355.3|15357.8|15356.3|15358.8|15356.6|15356.8|15355.3|247
1651677410000|2022-05-04 15:16:50|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15356.8|15355.3|319
1651677420000|2022-05-04 15:17:00|15356.8|15355.3|15358.8|15357.3|15358.8|15357.3|15356.8|15355.3|274
1651677430000|2022-05-04 15:17:10||15356.3||15357.3||15357.3||15356.3|212
1651677440000|2022-05-04 15:17:20|||||||||50
1651677450000|2022-05-04 15:17:30|15357.8|15356.3|15356.8|15355.3|15357.8|15356.3|15355.2|15353.7|430
1651677460000|2022-05-04 15:17:40|15357.8|15356.3|15355.8|15354.3|15357.8|15356.3|15355.8|15354.3|170
1651677470000|2022-05-04 15:17:50|15356.5|15354|15357.8|15356.3|15357.8|15356.3|15355.8|15354|230
1651677480000|2022-05-04 15:18:00|15357.2|15355.7|15356.8|15355.3|15357.8|15356.3|15356.8|15355.3|120
1651677490000|2022-05-04 15:18:10|||||||||53
1651677500000|2022-05-04 15:18:20|15355.8|15354.3|15355.5|15354|15356.8|15355.3|15355.5|15354|180
1651677510000|2022-05-04 15:18:30|15355.8|15353.3|15354.5|15353|15355.8|15354|15354.5|15353|205
1651677520000|2022-05-04 15:18:40|15353.5|15352|15354.5|15353|15354.5|15353|15353.5|15352|85
1651677530000|2022-05-04 15:18:50|15353.5|15352|15353.5|15352|15354.5|15353|15353.5|15352|51
1651677540000|2022-05-04 15:19:00|15354.5|15353|15354.5|15353|15354.5|15353|15354.5|15353|47
1651677550000|2022-05-04 15:19:10|15355.5|15354|15355.5|15354|15356.5|15355|15355.5|15354|138
1651677560000|2022-05-04 15:19:20|15354.5|15353|15354.5|15353|15354.5|15353|15354.5|15353|46
1651677570000|2022-05-04 15:19:30|15355.5|15354|15356.5|15355|15356.5|15355|15355.5|15354|86
1651677580000|2022-05-04 15:19:40|15357.2|15355.7|15357.5|15356|15357.8|15356|15356.5|15354.7|203
1651677590000|2022-05-04 15:19:50|15356.5|15355|15356.5|15355|15356.5|15355|15356.5|15355|34
1651677600000|2022-05-04 15:20:00|15357.5|15356|15356.5|15355|15357.5|15356|15356.5|15355|37
1651677610000|2022-05-04 15:20:10|15357.5|15356|15357.5|15356|15357.5|15356|15357.2|15355|14
1651677620000|2022-05-04 15:20:20|15356.5|15355|15356.5|15355|15357.2|15355|15356.5|15354.7|2
1651677630000|2022-05-04 15:20:30|15356.8|15355.3|15356.5|15355|15357.5|15356|15356.5|15355|272
1651677640000|2022-05-04 15:20:40|15357.5|15356|15356.5|15355|15357.5|15356|15356.5|15355|249
1651677650000|2022-05-04 15:20:50|||||||||23
1651677660000|2022-05-04 15:21:00|||||||||13
1651677670000|2022-05-04 15:21:10|15357.5|15356|15355.5|15354|15357.5|15356|15355.5|15354|407
1651677680000|2022-05-04 15:21:20|15356.5|15355|15355.5|15354|15356.5|15355|15355.5|15354|118
1651677690000|2022-05-04 15:21:30|15356.5|15355|15355.5|15354|15356.5|15355|15355.5|15354|69
1651677700000|2022-05-04 15:21:40|15356.5|15354.3|15356.5|15354|15356.8|15355|15355.5|15354|61
1651677710000|2022-05-04 15:21:50|15355.5|15355|15354.5|15353|15356.5|15355|15354.5|15352.7|60
1651677720000|2022-05-04 15:22:00|15353.5|15352|15354.5|15353|15354.5|15353|15353.5|15352|94
1651677730000|2022-05-04 15:22:10|15353.5|15352|15353.5|15352|15353.5|15352|15352.5|15351|112
1651677740000|2022-05-04 15:22:20|15353.8|15351.3|15353.5|15352|15353.8|15352|15353.2|15351|7
1651677750000|2022-05-04 15:22:30|15352.5|15351|15351.5|15350|15352.5|15351|15351.5|15350|184
1651677760000|2022-05-04 15:22:40|15352.5||15351.5||15352.5||15351.5||89
1651677770000|2022-05-04 15:22:50|15350.8|15349.3|15351.5|15350|15351.5|15350|15350.5|15348.7|177
1651677780000|2022-05-04 15:23:00|||||||||7
1651677790000|2022-05-04 15:23:10|15350.5|15349|15350.5|15349|15350.5|15349|15350.5|15349|2
1651677800000|2022-05-04 15:23:20|||||||||26
1651677820000|2022-05-04 15:23:40|15351.5|15350|15351.1|15349.6|15351.5|15350|15351.1|15349.6|177
1651677830000|2022-05-04 15:23:50|15350.5|15349|15350.5|15349|15351.5|15350|15350.5|15349|36
1651677840000|2022-05-04 15:24:00|||||||||5
1651677850000|2022-05-04 15:24:10|15349.5|15348|15349.5|15348|15349.5|15348|15349.5|15348|81
1651677860000|2022-05-04 15:24:20|15348.5|15347|15348.5|15346|15348.5|15347|15347.5|15345.7|692
1651677870000|2022-05-04 15:24:30|15348.2|15346.7|15348.5|15347|15349.5|15348|15348.2|15346|154
1651677880000|2022-05-04 15:24:40|15349.5|15348|15349.5|15348|15349.5|15348|15349.5|15348|18
1651677890000|2022-05-04 15:24:50|15349.1|15347.6|15349.5|15348|15349.5|15348|15348.5|15347|51
1651677900000|2022-05-04 15:25:00|15349.1|15347.6|15348.5|15347|15349.8|15348|15348.5|15347|21
1651677910000|2022-05-04 15:25:10|15349.5|15347.3|15348.5|15347|15349.5|15347.3|15348.5|15347|6
1651677920000|2022-05-04 15:25:20|||||||||74
1651677930000|2022-05-04 15:25:30|15347.5|15346|15346.5|15345|15347.8|15346|15346.5|15345|251
1651677940000|2022-05-04 15:25:40|15347.5|15346|15347.8|15346.3|15348.5|15347|15346.5|15345|519
1651677950000|2022-05-04 15:25:50|15348.5|15347|15348.5|15347|15348.5|15347|15347.5|15346|208
1651677960000|2022-05-04 15:26:00|||||||||27
1651677970000|2022-05-04 15:26:10|15349.5|15348|15349.5|15348|15349.5|15348|15349.5|15348|181
1651677980000|2022-05-04 15:26:20|||||||||356
1651677990000|2022-05-04 15:26:30|||||||||6
1651678000000|2022-05-04 15:26:40|||||||||10
1651678010000|2022-05-04 15:26:50||15347||15348||15348||15347|90
1651678020000|2022-05-04 15:27:00|15349.2|15347.7|15349.5|15348|15349.5|15348|15349.2|15347.7|358
1651678030000|2022-05-04 15:27:10|15350.5|15348.3|15350.5|15349|15350.5|15349|15349.5|15348|63
1651678040000|2022-05-04 15:27:20|15349.5|15348|15349.5|15348|15350.5|15349|15349.5|15347.7|16
1651678050000|2022-05-04 15:27:30|||||||||30
1651678060000|2022-05-04 15:27:40|15350.5|15349|15349.5|15348|15350.5|15349|15349.5|15348|133
1651678070000|2022-05-04 15:27:50|15348.5|15347|15348.5|15347|15349.8|15348|15348.5|15347|18
1651678080000|2022-05-04 15:28:00|15349.5|15347.4|15348.5|15347|15349.5|15348|15348.5|15347|18
1651678090000|2022-05-04 15:28:10|||||||||8
1651678100000|2022-05-04 15:28:20|15347.5|15346|15346.5|15345|15347.5|15346|15346.5|15345|13
1651678110000|2022-05-04 15:28:30|||||||||12
1651678120000|2022-05-04 15:28:40|15347.5|15346|15349.5|15348|15349.5|15348|15347.5|15346|56
1651678130000|2022-05-04 15:28:50|15349.1|15347.6|15348.5|15347|15349.1|15347.6|15348.5|15346.3|47
1651678140000|2022-05-04 15:29:00|15347.5|15346|15346.5|15345|15347.5|15346|15346.5|15345|38
1651678150000|2022-05-04 15:29:10|15347.5|15345.3|15347.5|15346|15347.8|15346|15346.5|15345|28
1651678160000|2022-05-04 15:29:20|15346.5|15345|15345.2|15343.7|15347.5|15346|15345.2|15343.7|217
1651678170000|2022-05-04 15:29:30|15345.5|15344|15347.5|15346|15347.5|15346|15345.5|15344|17
1651678180000|2022-05-04 15:29:40|15348.5|15347|15347.5|15346|15348.5|15347|15347.5|15346|161
1651678190000|2022-05-04 15:29:50|15346.5|15345|15346.5|15345|15346.5|15345|15346.5|15345|105
1651678200000|2022-05-04 15:30:00|15345.2|15343.7|15346.5|15345|15346.5|15345|15344.2|15342.7|258
1651678210000|2022-05-04 15:30:10|15347.5|15346|15347.5|15346|15347.5|15346|15347.2|15344.7|25
1651678220000|2022-05-04 15:30:20|15346.5|15345|15347.5|15346|15347.5|15346|15346.5|15345|71
1651678230000|2022-05-04 15:30:30|||||||||67
1651678240000|2022-05-04 15:30:40|15348.5|15347|15348.5|15347|15348.5|15347|15348.5|15347|74
1651678250000|2022-05-04 15:30:50|15349.5|15348|15349.5|15348|15349.5|15348|15348.5|15347|71
1651678260000|2022-05-04 15:31:00|15350.5|15349|15350.5|15349|15350.5|15349|15350.5|15349|34
1651678270000|2022-05-04 15:31:10|15349.5|15348|15350.5|15348|15350.5|15348.6|15349.5|15348|37
1651678280000|2022-05-04 15:31:20|15349.5|15349|15350.5|15349|15350.5|15349|15349.5|15348|13
1651678290000|2022-05-04 15:31:30|15351.5|15350|15352.5|15351|15352.5|15351|15351.5|15350|181
1651678300000|2022-05-04 15:31:40|15351.5|15350|15352.5|15351|15352.5|15351|15351.5|15349.7|121
1651678310000|2022-05-04 15:31:50|15353.5|15352|15352.5|15351|15353.5|15352|15352.5|15350.7|52
1651678320000|2022-05-04 15:32:00|15353.5|15352|15353.5|15352|15353.5|15352|15352.5|15351|92
1651678330000|2022-05-04 15:32:10|15354.5|15353|15353.5|15352|15354.5|15353|15353.5|15351.7|95
1651678340000|2022-05-04 15:32:20|||||||||8
1651678350000|2022-05-04 15:32:30|15354.5|15353|15354.5|15353|15354.5|15353|15354.5|15353|24
1651678360000|2022-05-04 15:32:40|15355.5|15354|15355.5|15354|15355.5|15354|15355.5|15354|28
1651678370000|2022-05-04 15:32:50|15356.5|15355|15358.5|15357|15358.5|15357|15356.5|15355|242
1651678380000|2022-05-04 15:33:00|15357.5|15356|15357.5|15356|15358.5|15357|15357.5|15355.7|107
1651678390000|2022-05-04 15:33:10|15358.2|15356.7|15357.5|15355|15358.5|15357|15357.5|15355|38
1651678400000|2022-05-04 15:33:20|15356.5|15356|15357.5|15355|15357.5|15356|15356.5|15355|78
1651678410000|2022-05-04 15:33:30|15357.8|15356|15355.5|15354|15357.8|15356|15355.5|15354|85
1651678420000|2022-05-04 15:33:40|15355.8|15353.3|15355.5|15354|15355.8|15354|15354.5|15353|33
1651678430000|2022-05-04 15:33:50|15355.2|15353|15355.5|15354|15356.5|15355|15355.2|15353|84
1651678440000|2022-05-04 15:34:00|||||||||37
1651678450000|2022-05-04 15:34:10|15356.5|15355|15356.5|15355|15356.5|15355|15356.5|15355|25
1651678460000|2022-05-04 15:34:20|15357.5|15356|15355.5|15354|15357.5|15356|15355.5|15354|106
1651678470000|2022-05-04 15:34:30|15356.5|15355|15356.5|15354|15356.8|15355|15355.5|15354|42
1651678480000|2022-05-04 15:34:40|15357.5|15355|15359.8|15358.3|15359.8|15358.3|15357.5|15355|393
1651678490000|2022-05-04 15:34:50|15360.8|15358.9|15359.8|15358.3|15360.8|15358.9|15359.8|15358.3|133
1651678500000|2022-05-04 15:35:00|15358.5|15357|15359.8|15358.3|15359.8|15358.3|15358.5|15357|184
1651678510000|2022-05-04 15:35:10|15361.1|15359.6|15359.8|15358.3|15361.1|15359.6|15359.8|15358.3|10
1651678520000|2022-05-04 15:35:20|15360.1|15358.6|15359.5|15357|15361.4|15359.6|15358.8|15357|101
1651678530000|2022-05-04 15:35:30|15359.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.5|15357|61
1651678540000|2022-05-04 15:35:40|15361.1|15359.6|15361.1|15359.6|15362.1|15360|15361.1|15359.3|98
1651678550000|2022-05-04 15:35:50|15362.1|15360.6|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|102
1651678560000|2022-05-04 15:36:00|15362.1|15360.6|15362.1|15360.6|15363.1|15361.2|15361.1|15360.6|108
1651678570000|2022-05-04 15:36:10|15361.7|15360.2|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|118
1651678580000|2022-05-04 15:36:20|||||||||31
1651678590000|2022-05-04 15:36:30|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|39
1651678600000|2022-05-04 15:36:40|||||||||7
1651678610000|2022-05-04 15:36:50|15361.1|15359.6|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|38
1651678620000|2022-05-04 15:37:00|||||||||6
1651678630000|2022-05-04 15:37:10|||||||||5
1651678640000|2022-05-04 15:37:20|15360.7|15359.2|15360.8|15358.3|15361.1|15359.6|15359.8|15358.3|144
1651678650000|2022-05-04 15:37:30|15360.1|15358.6|15359.8|15358.3|15361.4|15359.6|15359.8|15358.3|34
1651678660000|2022-05-04 15:37:40|15359.2|15357.7|15358.5|15357|15359.2|15357.7|15358.5|15357|37
1651678670000|2022-05-04 15:37:50|15359.5||15358.5||15359.5||15358.5||30
1651678680000|2022-05-04 15:38:00|15359.8|15358.3|15362.1|15360.6|15362.1|15360.6|15359.8|15358.3|76
1651678690000|2022-05-04 15:38:10|15361.1|15359.6|15358.5|15357|15362.1|15359.6|15358.5|15356.7|139
1651678700000|2022-05-04 15:38:20|15359.5|15358|15359.8|15358.3|15359.8|15358.3|15358.5|15357|57
1651678710000|2022-05-04 15:38:30|15359.1|15357.3|15358.5|15357|15359.1|15357.6|15358.5|15357|7
1651678720000|2022-05-04 15:38:40|15359.5|15357.3|15358.5|15357|15359.5|15357.3|15358.5|15357|33
1651678730000|2022-05-04 15:38:50|15359.5|15358|15358.5|15357|15359.8|15358.3|15358.5|15357|32
1651678740000|2022-05-04 15:39:00|15358.8|15357.3|15357.5|15356|15359.8|15358.3|15357.5|15356|15
1651678750000|2022-05-04 15:39:10|15357.1|15355.6|15356.5|15355|15357.1|15355.6|15356.5|15355|22
1651678760000|2022-05-04 15:39:20|||||||||8
1651678770000|2022-05-04 15:39:30|15357.5|15355.3|15357.5|15355|15357.5|15355.3|15356.5|15355|100
1651678780000|2022-05-04 15:39:40|15358.5|15356|15359.8|15358.3|15359.8|15358.3|15357.5|15356|46
1651678790000|2022-05-04 15:39:50|15359.5|15358|15359.8|15358.3|15359.8|15358.3|15358.5|15356.7|33
1651678800000|2022-05-04 15:40:00|||||||||42
1651678820000|2022-05-04 15:40:20|15358.5|15357|15358.5|15357|15359.8|15358.3|15358.5|15357|25
1651678830000|2022-05-04 15:40:30|15358.2|15356|15357.5|15356|15358.5|15357|15357.5|15356|17
1651678840000|2022-05-04 15:40:40|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|6
1651678850000|2022-05-04 15:40:50|15357.9|15356.4|15358.5|15357|15358.5|15357|15357.9|15356.4|115
1651678860000|2022-05-04 15:41:00|||||||||6
1651678870000|2022-05-04 15:41:10|15359.8|15358.3|15358.5|15357|15359.8|15358.3|15358.5|15357|19
1651678880000|2022-05-04 15:41:20|15358.1|15356.6|15357.5|15356|15358.1|15356.6|15357.5|15356|32
1651678890000|2022-05-04 15:41:30|15358.5||15357.5||15358.5||15357.5||48
1651678900000|2022-05-04 15:41:40|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|21
1651678910000|2022-05-04 15:41:50|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15355.7|27
1651678920000|2022-05-04 15:42:00|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|40
1651678930000|2022-05-04 15:42:10|||||||||1
1651678950000|2022-05-04 15:42:30|||||||||46
1651678960000|2022-05-04 15:42:40|15356.5|15355|15355.5|15354|15356.5|15355|15354.5|15353|45
1651678970000|2022-05-04 15:42:50|15356.5|15355|15356.5|15355|15357.5|15356|15355.5|15354|60
1651678980000|2022-05-04 15:43:00|15357.5|15355.7|15356.5|15355|15357.5|15356|15356.5|15355|11
1651678990000|2022-05-04 15:43:10|||||||||3
1651679000000|2022-05-04 15:43:20|15356.1|15354.6|15355.5|15354|15356.2|15354.6|15355.2|15353.7|28
1651679010000|2022-05-04 15:43:30|15354.5|15353|15355.5|15353|15355.5|15354|15354.5|15353|25
1651679020000|2022-05-04 15:43:40|15354.5|15354|15355.5|15354|15355.5|15354|15354.5|15354|12
1651679030000|2022-05-04 15:43:50|15356.5||15356.5||15356.5||15356.5||31
1651679040000|2022-05-04 15:44:00|15356.2|15354.7|15355.5|15354|15356.5|15355|15355.5|15354|44
1651679050000|2022-05-04 15:44:10|||||||||33
1651679060000|2022-05-04 15:44:20|15356.5||15355.5||15356.5||15355.5||31
1651679070000|2022-05-04 15:44:30|15354.8|15353|15355.5|15354|15355.5|15354|15354.5|15353|28
1651679080000|2022-05-04 15:44:40|||||||||3
1651679090000|2022-05-04 15:44:50|15356.5|15355|15357.5|15355|15357.5|15355|15356.5|15355|132
1651679100000|2022-05-04 15:45:00|15356.5|15356|15357.5|15355|15357.5|15356|15356.5|15355|153
1651679110000|2022-05-04 15:45:10|15356.5||15356.5||15356.5||15356.5||26
1651679120000|2022-05-04 15:45:20|15357.2|15355.7|15356.5|15355|15358.5|15357|15356.5|15355|34
1651679130000|2022-05-04 15:45:30|15357.5|15356|15357.5|15356|15357.5|15356|15356.5|15354.8|49
1651679140000|2022-05-04 15:45:40|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|13
1651679150000|2022-05-04 15:45:50|15356.5|15355|15357.5|15356|15358.5|15356.3|15356.5|15355|63
1651679160000|2022-05-04 15:46:00|15356.5|15355|15355.5|15354|15356.5|15355|15355.5|15354|71
1651679170000|2022-05-04 15:46:10|15356.5|15355|15356.5|15355|15357.5|15356|15356.5|15355|30
1651679180000|2022-05-04 15:46:20|15355.5|15354|15354.5|15353|15356.2|15354.7|15354.5|15353|155
1651679190000|2022-05-04 15:46:30|15354.8|15353.3|15354.5|15353|15354.8|15353.3|15354.5|15353|23
1651679200000|2022-05-04 15:46:40|15355.5|15352.7|15355.5|15354|15355.5|15354|15354.5|15352.7|10
1651679210000|2022-05-04 15:46:50|15355.9|15354.4|15356.5|15355|15356.5|15355|15355.5|15354|114
1651679220000|2022-05-04 15:47:00|15355.5|15354|15356.5|15355|15356.5|15355|15355.5|15353.7|21
1651679230000|2022-05-04 15:47:10|15355.5|15354|15356.5|15355|15356.5|15355|15355.5|15354|36
1651679240000|2022-05-04 15:47:20|||||||||5
1651679250000|2022-05-04 15:47:30|15355.9|15354.4|15356.5|15355|15356.5|15355|15355.9|15354.4|9
1651679260000|2022-05-04 15:47:40|15355.8|15354.3|15355.5|15354|15356.5|15354.3|15355.5|15354|51
1651679270000|2022-05-04 15:47:50|||||||||2
1651679280000|2022-05-04 15:48:00|15356.5|15355|15355.5|15354|15356.5|15355|15355.5|15354|25
1651679290000|2022-05-04 15:48:10|15356.5|15355|15355.5|15354|15356.5|15355|15354.5|15353|41
1651679300000|2022-05-04 15:48:20|15355.1|15353.6|15354.5|15352|15355.5|15354|15353.5|15352|121
1651679310000|2022-05-04 15:48:30|15353.5|15352.4|15354.5|15353|15354.5|15353|15353.5|15352|10
1651679320000|2022-05-04 15:48:40|15355.5|15354|15355.5|15354|15356.5|15355|15355.5|15354|13
1651679330000|2022-05-04 15:48:50|15354.5|15353|15354.5|15353|15354.5|15353|15354.5|15353|16
1651679340000|2022-05-04 15:49:00|15355.5|15354|15355.5|15354|15355.5|15354|15355.5|15353|12
1651679350000|2022-05-04 15:49:10|15356.5|15355|15355.5|15354|15356.5|15355|15354.5|15353|74
1651679360000|2022-05-04 15:49:20|||||||||10
1651679370000|2022-05-04 15:49:30|15355.9|15354.4|15357.5|15356|15359.8|15357.3|15355.9|15354.4|287
1651679380000|2022-05-04 15:49:40|15356.5|15355|15356.5|15355|15357.5|15356|15356.5|15355|20
1651679390000|2022-05-04 15:49:50|||||||||47
1651679400000|2022-05-04 15:50:00|15357.5|15356|15358.5|15357|15358.5|15357|15356.5|15354.7|85
1651679410000|2022-05-04 15:50:10|15357.5|15356|15358.5|15357|15358.5|15357|15357.5|15356|8
1651679420000|2022-05-04 15:50:20|||||||||8
1651679430000|2022-05-04 15:50:30|15357.5|15356|15358.5|15357|15358.5|15357|15357.5|15356|38
1651679440000|2022-05-04 15:50:40|15359.8|15356|15359.8|15358.3|15359.8|15358.3|15358.5|15356|59
1651679450000|2022-05-04 15:50:50|15361.1|15359.6|15359.8|15358.3|15361.4|15359.6|15359.8|15358.3|53
1651679460000|2022-05-04 15:51:00|15359.2|15357.7|15359.8|15358.3|15359.8|15358.3|15359.2|15357.7|24
1651679470000|2022-05-04 15:51:10|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|7
1651679480000|2022-05-04 15:51:20|15358.5|15357|15359.8|15358.3|15359.8|15358.3|15358.5|15357|7
1651679490000|2022-05-04 15:51:30|||||||||30
1651679500000|2022-05-04 15:51:40|15359.1|15357.3|15359.8|15357.3|15360.1|15358.3|15358.5|15357|36
1651679510000|2022-05-04 15:51:50|15359.5|15358|15359.8|15358.3|15359.8|15358.3|15359.5|15358|26
1651679520000|2022-05-04 15:52:00|||||||||44
1651679530000|2022-05-04 15:52:10|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|7
1651679540000|2022-05-04 15:52:20|15360.1|15358.6|15361.1|15359.6|15361.1|15359.6|15359.8|15358.3|34
1651679550000|2022-05-04 15:52:30|15362.1|15360.6|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|25
1651679560000|2022-05-04 15:52:40|15360.1|15358.6|15361.1|15359.6|15361.1|15359.6|15359.8|15358.3|85
1651679580000|2022-05-04 15:53:00|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|68
1651679590000|2022-05-04 15:53:10|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|96
1651679600000|2022-05-04 15:53:20|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|30
1651679610000|2022-05-04 15:53:30|||||||||29
1651679620000|2022-05-04 15:53:40|15363.7|15362.2|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|64
1651679630000|2022-05-04 15:53:50|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|22
1651679640000|2022-05-04 15:54:00|15365.8|15363.3|15366.1|15364.6|15366.1|15364.6|15365.8|15363.3|38
1651679650000|2022-05-04 15:54:10|15365.1|15363.6|15366.1|15364.6|15366.1|15364.6|15365.1|15363.6|39
1651679660000|2022-05-04 15:54:20|15365.5|15364|15365.1|15363.6|15365.5|15364|15365.1|15363.6|65
1651679670000|2022-05-04 15:54:30|15365.7|15364.2|15366.1|15364.6|15366.1|15364.6|15365.7|15364.2|22
1651679680000|2022-05-04 15:54:40|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|5
1651679690000|2022-05-04 15:54:50|15364.1|15362.6|15365.1|15363.6|15365.1|15363.6|15364.1|15362.6|51
1651679700000|2022-05-04 15:55:00|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|15365.1|15363.6|76
1651679710000|2022-05-04 15:55:10|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|95
1651679720000|2022-05-04 15:55:20|15364.7|15363.2|15363.1|15361.6|15364.7|15363.2|15363.1|15361.6|54
1651679730000|2022-05-04 15:55:30|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|37
1651679740000|2022-05-04 15:55:40|15364.4|15361.9|15363.1|15361.6|15364.4|15362.6|15363.1|15361.6|70
1651679750000|2022-05-04 15:55:50|15362.1|15360.6|15363.1|15361.6|15363.1|15361.6|15362.1|15360.3|43
1651679760000|2022-05-04 15:56:00|||||||||153
1651679770000|2022-05-04 15:56:10||15360.6||15361.6||15361.6||15360.6|12
1651679790000|2022-05-04 15:56:30|||||||||9
1651679800000|2022-05-04 15:56:40|15364.1||15363.1||15364.1||15363.1||14
1651679810000|2022-05-04 15:56:50|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15363.1|15362.6|55
1651679820000|2022-05-04 15:57:00|||||||||11
1651679830000|2022-05-04 15:57:10|||||||||20
1651679840000|2022-05-04 15:57:20|||||||||2
1651679850000|2022-05-04 15:57:30|15364.7|15363.2|15365.1|15363.6|15365.1|15363.6|15364.7|15363.2|41
1651679860000|2022-05-04 15:57:40|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|15366.1|15364.6|206
1651679880000|2022-05-04 15:58:00|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|144
1651679890000|2022-05-04 15:58:10|15365.5|15364|15366.1|15364.6|15366.1|15364.6|15365.5|15364|15
1651679900000|2022-05-04 15:58:20|15365.1|15363.6|15365.1|15362.6|15365.1|15363.6|15365.1|15362.6|78
1651679910000|2022-05-04 15:58:30|15365.4|15363.6|15364.1|15362.6|15365.4|15363.6|15364.1|15362.1|397
1651679920000|2022-05-04 15:58:40|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|371
1651679930000|2022-05-04 15:58:50|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|49
1651679940000|2022-05-04 15:59:00|||||||||6
1651679950000|2022-05-04 15:59:10|||||||||6
1651679960000|2022-05-04 15:59:20|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|55
1651679970000|2022-05-04 15:59:30|15362.1|15360.6|15363.1|15361.6|15363.4|15361.6|15362.1|15360.6|226
1651679990000|2022-05-04 15:59:50|||||||||24
1651680000000|2022-05-04 16:00:00|15364.1|15362.6|15364.1|15362.6|15365.1|15363.6|15364.1|15362.6|260
1651680010000|2022-05-04 16:00:10|15365.1|15363.6|15364.1|15362.6|15365.1|15363.6|15364.1|15362.3|68
1651680020000|2022-05-04 16:00:20|||||||||20
1651680030000|2022-05-04 16:00:30|15365.4|15362.9|15365.1|15363.6|15365.4|15363.6|15364.1|15362.6|31
1651680040000|2022-05-04 16:00:40|15364.1|15362.6|15363.1|15361.6|15364.1|15362.6|15363.1|15361.6|63
1651680050000|2022-05-04 16:00:50|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|66
1651680070000|2022-05-04 16:01:10|15363.1|15361.6|15364.1|15362.6|15364.1|15362.6|15363.1|15361.6|59
1651680080000|2022-05-04 16:01:20|15365.1|15363.6|15365.1|15362.6|15365.1|15363.6|15364.1|15362.3|35
1651680090000|2022-05-04 16:01:30|15364.8|15363.3|15365.1|15363.6|15365.1|15363.6|15364.8|15363.3|0
1651680100000|2022-05-04 16:01:40|15364.1|15362.6|15363.1|15361.6|15365.1|15363.6|15363.1|15361.6|110
1651680110000|2022-05-04 16:01:50|15363.4|15361.9|15364.1|15362.6|15364.1|15362.6|15363.4|15361.6|41
1651680120000|2022-05-04 16:02:00|||||||||5
1651680130000|2022-05-04 16:02:10|15365.1||15364.1||15365.1||15364.1||46
1651680140000|2022-05-04 16:02:20|15363.7|15362.2|15363.8|15362.3|15364.1|15362.3|15363.1|15361.6|81
1651680150000|2022-05-04 16:02:30|15364.1|15362.6|15363.1|15361.6|15364.1|15362.6|15363.1|15361.6|42
1651680160000|2022-05-04 16:02:40|15364.4|15361.9|15364.1|15362.6|15364.4|15362.6|15363.1|15361.6|55
1651680170000|2022-05-04 16:02:50|15364.7|15363.2|15364.1|15362.6|15364.7|15363.2|15363.1|15361.6|32
1651680180000|2022-05-04 16:03:00|15363.1|15361.6|15363.1|15361.6|15363.1|15362.6|15363.1|15361.6|7
1651680190000|2022-05-04 16:03:10|15364.1|15362.6|15363.1|15361.6|15364.1|15362.6|15363.1|15361.6|6
1651680200000|2022-05-04 16:03:20|||||||||4
1651680210000|2022-05-04 16:03:30|15363.8|15361.3|15363.1|15361.6|15363.8|15361.6|15363.1|15361.3|46
1651680220000|2022-05-04 16:03:40|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|7
1651680230000|2022-05-04 16:03:50|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|26
1651680250000|2022-05-04 16:04:10|||||||||3
1651680260000|2022-05-04 16:04:20|||||||||107
1651680270000|2022-05-04 16:04:30|||||||||1
1651680280000|2022-05-04 16:04:40|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|62
1651680290000|2022-05-04 16:04:50|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|34
1651680300000|2022-05-04 16:05:00|15362.1|15360.6|15360.8|15359.3|15363.1|15361.6|15360.8|15359.3|318
1651680310000|2022-05-04 16:05:10|15361.4|15359.9|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|28
1651680320000|2022-05-04 16:05:20|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|53
1651680330000|2022-05-04 16:05:30|||||||||54
1651680350000|2022-05-04 16:05:50|||||||||38
1651680360000|2022-05-04 16:06:00|15359.5|15358|15359.5|15358|15359.5|15358|15359.5|15358|80
1651680370000|2022-05-04 16:06:10|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15359.5|15358|29
1651680380000|2022-05-04 16:06:20|15360.5|15359|15359.5|15358|15360.8|15359.3|15359.5|15358|122
1651680390000|2022-05-04 16:06:30|||||||||19
1651680410000|2022-05-04 16:06:50|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|75
1651680420000|2022-05-04 16:07:00|15357.5|15356|15358.5|15357|15358.5|15357|15357.5|15356|63
1651680430000|2022-05-04 16:07:10|||||||||2
1651680440000|2022-05-04 16:07:20|15359.5|15357.7|15358.5|15357|15359.7|15357.7|15358.5|15357|57
1651680450000|2022-05-04 16:07:30|15359.5|15357.3|15359.5|15357|15359.5|15357.3|15358.5|15357|29
1651680460000|2022-05-04 16:07:40|15358.8|15357.3|15359.5|15357|15359.5|15358|15358.5|15356.7|14
1651680470000|2022-05-04 16:07:50||15358||15358||15358||15358|17
1651680480000|2022-05-04 16:08:00|15359.1|15357.6|15359.5|15358|15359.5|15358|15359.1|15357.6|3
1651680490000|2022-05-04 16:08:10|15359.8|15358.3|15360.8|15359.3|15361.8|15360.3|15359.5|15358|97
1651680500000|2022-05-04 16:08:20|15359.5|15358|15360.5|15358|15360.5|15358.3|15359.5|15358|47
1651680510000|2022-05-04 16:08:30|15360.8|15358.3|15360.8|15359.3|15360.8|15359.3|15360.8|15358.3|123
1651680530000|2022-05-04 16:08:50|||||||||45
1651680540000|2022-05-04 16:09:00|||||||||103
1651680550000|2022-05-04 16:09:10|15359.5|15358|15359.5|15358|15359.5|15358|15359.5|15358|38
1651680560000|2022-05-04 16:09:20|||||||||1
1651680570000|2022-05-04 16:09:30|||||||||2
1651680580000|2022-05-04 16:09:40|15359.9|15358.4|15360.8|15359.3|15360.8|15359.3|15359.9|15358.4|30
1651680600000|2022-05-04 16:10:00|15361.8|15360.3|15361.1|15359.6|15361.8|15360.3|15361.1|15359.3|30
1651680610000|2022-05-04 16:10:10|15360.8|15359.3|15360.8|15359.3|15362.1|15360.3|15360.8|15359.3|9
1651680620000|2022-05-04 16:10:20|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|1
1651680630000|2022-05-04 16:10:30|15360.8|15359.3|15359.5|15358|15360.8|15359.3|15359.5|15358|58
1651680640000|2022-05-04 16:10:40|15360.8|15359.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|48
1651680650000|2022-05-04 16:10:50|15362.1|15359.3|15361.8|15360.3|15362.1|15360.3|15361.8|15359.3|27
1651680660000|2022-05-04 16:11:00|||||||||41
1651680670000|2022-05-04 16:11:10|15362.1|15360.6|15362.8|15361.3|15362.8|15361.3|15362.1|15360.3|8
1651680680000|2022-05-04 16:11:20|||||||||5
1651680700000|2022-05-04 16:11:40|15363.2|15361.7|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|140
1651680710000|2022-05-04 16:11:50||15361.3||15361.3||15362.3||15361.3|2
1651680720000|2022-05-04 16:12:00|15362.8|15362.3|15363.8|15361.3|15363.8|15362.3|15362.8|15361.3|18
1651680730000|2022-05-04 16:12:10|15362.8|15362.3|15362.8|15361.3|15362.8|15362.3|15362.8|15361.3|8
1651680740000|2022-05-04 16:12:20|15363.8|15362.3|15362.8|15361.3|15363.8|15362.3|15362.8|15361.3|32
1651680750000|2022-05-04 16:12:30|||||||||5
1651680760000|2022-05-04 16:12:40|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|3
1651680770000|2022-05-04 16:12:50|||||||||6
1651680780000|2022-05-04 16:13:00|15362.8|15361.3|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|26
1651680790000|2022-05-04 16:13:10|||||||||6
1651680810000|2022-05-04 16:13:30|15363.4|15361.9|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|112
1651680820000|2022-05-04 16:13:40|15362.8|15361.3|15362.8|15361.3|15363.8|15362.3|15362.8|15361|40
1651680830000|2022-05-04 16:13:50|15363.8|15362.3|15365.8|15363.3|15365.8|15363.3|15363.8|15362.3|14
1651680840000|2022-05-04 16:14:00||15364.3||15364.3||15364.3||15363.3|58
1651680850000|2022-05-04 16:14:10|15366.8|15365.3|15366.8|15364.3|15366.8|15365.3|15366.8|15364.3|114
1651680860000|2022-05-04 16:14:20|15365.8||15365.8||15365.8||15365.8||0
1651680870000|2022-05-04 16:14:30|||||||||91
1651680880000|2022-05-04 16:14:40|||||||||26
1651680890000|2022-05-04 16:14:50|15366.8||15366.8||15366.8||15366.8||3
1651680900000|2022-05-04 16:15:00|15365.8|15365.3|15364.8|15363.3|15366.1|15365.3|15364.8|15363.3|28
1651680910000|2022-05-04 16:15:10|15365.8|15364|15365.8|15364.3|15365.8|15364.3|15365.5|15364|8
1651680920000|2022-05-04 16:15:20|15365.5|15363.3|15365.8|15363.3|15365.8|15364.3|15365.5|15363.3|17
1651680930000|2022-05-04 16:15:30|15365.5|15364|15365.8|15364.3|15365.8|15364.3|15364.8|15363|3
1651680940000|2022-05-04 16:15:40|15365.5|15363|15365.8|15364.3|15365.8|15364.3|15365.5|15363|9
1651680950000|2022-05-04 16:15:50|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|20
1651680960000|2022-05-04 16:16:00|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|15365.5|15363.3|42
1651680970000|2022-05-04 16:16:10|15365.1|15363.3|15364.8|15363.3|15365.8|15364.3|15364.8|15363.3|9
1651680980000|2022-05-04 16:16:20|15363.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15362.3|51
1651680990000|2022-05-04 16:16:30|15363.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15362.3|54
1651681000000|2022-05-04 16:16:40|15363.8|15362.3|15364.8|15363.3|15365.1|15363.3|15363.8|15362.3|21
1651681010000|2022-05-04 16:16:50|15364.4|15362.9|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|8
1651681020000|2022-05-04 16:17:00|15363.1|15361.6|15362.8|15361.3|15363.1|15361.6|15362.8|15361.3|12
1651681030000|2022-05-04 16:17:10|15363.8|15361.7|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|114
1651681050000|2022-05-04 16:17:30|15362.8|15361.3|15362.8|15361.3|15362.8|15361.3|15362.8|15361.3|57
1651681060000|2022-05-04 16:17:40|15361.8|15360.3|15362.8|15361.3|15362.8|15361.3|15361.8|15360.3|49
1651681070000|2022-05-04 16:17:50|15363.5|15361|15362.8|15361.3|15363.5|15361.3|15362.8|15361|122
1651681080000|2022-05-04 16:18:00|15363.5|15361|15363.8|15362.3|15363.8|15362.3|15362.8|15361|0
1651681090000|2022-05-04 16:18:10|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|14
1651681110000|2022-05-04 16:18:30|15363.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15362|131
1651681140000|2022-05-04 16:19:00|||||||||1
1651681150000|2022-05-04 16:19:10|15365.1|15362.3|15364.8|15363.3|15365.1|15363.3|15364.8|15362.3|4
1651681210000|2022-05-04 16:20:10|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|10
1651681230000|2022-05-04 16:20:30|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|41
1651681250000|2022-05-04 16:20:50|||||||||3
1651681260000|2022-05-04 16:21:00|15365.8|15364.3|15365.8|15364.3|15365.8|15364.3|15365.8|15363.3|78
1651681280000|2022-05-04 16:21:20|15364.8|15363.3|15365.8|15363.3|15366.1|15364.3|15364.8|15363|25
1651681290000|2022-05-04 16:21:30|15365.5|15364|15365.8|15364.3|15365.8|15364.3|15365.5|15364|0
1651681300000|2022-05-04 16:21:40|15364.8|15363.3|15365.8|15364.3|15366.1|15364.3|15364.8|15363.3|7
1651681310000|2022-05-04 16:21:50|15365.5|15363.3|15364.8|15363.3|15365.8|15364.3|15364.8|15363.3|9
1651681320000|2022-05-04 16:22:00|||||||||42
1651681330000|2022-05-04 16:22:10|15364.4|15362.9|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|17
1651681340000|2022-05-04 16:22:20|15364.2|15362.7|15363.8|15362.3|15364.2|15362.7|15363.8|15362.3|25
1651681350000|2022-05-04 16:22:30|15364.8||15364.8||15364.8||15364.8||1
1651681360000|2022-05-04 16:22:40|15364.4|15362.9|15363.8|15362.3|15364.4|15362.9|15363.8|15362.3|4
1651681370000|2022-05-04 16:22:50|||||||||1
1651681380000|2022-05-04 16:23:00|||||||||1
1651681390000|2022-05-04 16:23:10|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|15364.1|15362.6|5
1651681400000|2022-05-04 16:23:20|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|15365.1|15363.6|6
1651681410000|2022-05-04 16:23:30|15365.4|15362.9|15363.1|15361.6|15365.4|15362.9|15363.1|15361.6|14
1651681420000|2022-05-04 16:23:40|15364.1||15363.1||15364.1||15363.1||0
1651681430000|2022-05-04 16:23:50|||||||||1
1651681440000|2022-05-04 16:24:00|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|2
1651681450000|2022-05-04 16:24:10|15361.1|15359.6|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|19
1651681460000|2022-05-04 16:24:20|||||||||29
1651681470000|2022-05-04 16:24:30|15360.8|15358.3|15359.8|15358.3|15361.1|15359.6|15359.8|15358.3|4
1651681490000|2022-05-04 16:24:50|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|43
1651681500000|2022-05-04 16:25:00|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|10
1651681510000|2022-05-04 16:25:10|15360.8|15359.3|15361.1|15359.6|15362.1|15359.6|15360.8|15359.3|35
1651681520000|2022-05-04 16:25:20|||||||||53
1651681530000|2022-05-04 16:25:30|15361.5|15360|15362.1|15359.6|15362.1|15360.3|15361.1|15359.6|11
1651681540000|2022-05-04 16:25:40||15360.6||15359.6||15360.6||15359.6|1
1651681550000|2022-05-04 16:25:50|15361.1|15359.3|15361.1|15359.6|15361.8|15359.9|15361.1|15359.3|4
1651681570000|2022-05-04 16:26:10|||||||||7
1651681580000|2022-05-04 16:26:20|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15359.6|4
1651681590000|2022-05-04 16:26:30|15361.8|15360.3|15362.1|15360.6|15362.1|15360.6|15361.1|15359.6|9
1651681600000|2022-05-04 16:26:40|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|7
1651681620000|2022-05-04 16:27:00|15362.1|15360.6|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|23
1651681630000|2022-05-04 16:27:10|||||||||6
1651681640000|2022-05-04 16:27:20|15359.8|15358.3|15361.1|15359.6|15361.1|15359.6|15359.8|15358.3|9
1651681650000|2022-05-04 16:27:30|15359.8|15358.3|15359.8|15358.3|15360.4|15358.9|15359.8|15358.3|6
1651681660000|2022-05-04 16:27:40|15360.1|15357.3|15359.8|15358.3|15360.1|15358.3|15359.5|15357.3|4
1651681670000|2022-05-04 16:27:50|15360.4|15358.9|15360.8|15358.3|15361.1|15359.6|15360.4|15358.3|64
1651681680000|2022-05-04 16:28:00|15359.8|15358.6|15361.1|15359.6|15361.4|15359.6|15359.8|15358.3|15
1651681700000|2022-05-04 16:28:20|15359.8|15358.3|15361.1|15359.6|15361.1|15359.6|15359.8|15358.3|112
1651681710000|2022-05-04 16:28:30|15361.8|15359.3|15362.1|15360.6|15362.1|15360.6|15361.1|15359.1|37
1651681720000|2022-05-04 16:28:40|15361.5|15360|15362.1|15359.6|15362.1|15360.6|15361.1|15359.6|10
1651681730000|2022-05-04 16:28:50|15361.1|15360.6|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|29
1651681740000|2022-05-04 16:29:00|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|49
1651681750000|2022-05-04 16:29:10|||||||||66
1651681770000|2022-05-04 16:29:30|||||||||62
1651681780000|2022-05-04 16:29:40|15359.2|15357.7|15359.8|15358.3|15359.8|15358.3|15358.5|15357|68
1651681800000|2022-05-04 16:30:00|||||||||17
1651681810000|2022-05-04 16:30:10|15358.5|15357|15359.8|15358.3|15359.8|15358.3|15358.5|15357|6
1651681820000|2022-05-04 16:30:20||15357.3||15357.3||15357.3||15357.3|0
1651681830000|2022-05-04 16:30:30|15359.1|15357.6|15359.8|15358.3|15359.8|15358.3|15358.5|15357|76
1651681840000|2022-05-04 16:30:40|||||||||12
1651681860000|2022-05-04 16:31:00|15361.1|15359.6|15359.8|15358.3|15361.1|15359.6|15359.8|15358.3|79
1651681870000|2022-05-04 16:31:10|15360.8|15359.3|15361.1|15359.6|15361.1|15359.6|15360.8|15359.3|24
1651681890000|2022-05-04 16:31:30|||||||||4
1651681920000|2022-05-04 16:32:00|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|10
1651681930000|2022-05-04 16:32:10|15361.8|15360.3|15361.1|15359.6|15361.8|15360.3|15361.1|15359.6|64
1651681940000|2022-05-04 16:32:20|||||||||8
1651681960000|2022-05-04 16:32:40|15359.8|15358.3|15361.1|15359.6|15361.1|15359.6|15359.8|15358.3|147
1651681970000|2022-05-04 16:32:50|15361.4|15358.9|15358.5|15357|15361.4|15358.9|15358.5|15357|24
1651681980000|2022-05-04 16:33:00|||||||||5
1651681990000|2022-05-04 16:33:10|||||||||20
1651682000000|2022-05-04 16:33:20|15357.5|15356|15357.5|15356|15357.5|15356|15357.5|15356|21
1651682010000|2022-05-04 16:33:30|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|4
1651682030000|2022-05-04 16:33:50|15357.5|15356|15358.5|15357|15358.5|15357|15357.5|15356|13
1651682040000|2022-05-04 16:34:00|15357.5|15356|15357.5|15356|15357.5|15356|15357.5|15356|40
1651682050000|2022-05-04 16:34:10|||||||||6
1651682060000|2022-05-04 16:34:20|15358.5|15357|15359.8|15358.3|15359.8|15358.3|15358.5|15357|102
1651682070000|2022-05-04 16:34:30|15360.2|15358.7|15361.4|15358.9|15361.4|15359.6|15360.2|15358.3|40
1651682080000|2022-05-04 16:34:40|15360.8|15358.3|15360.8|15358.3|15361.1|15359.6|15359.8|15358.3|15
1651682090000|2022-05-04 16:34:50|15359.8|15357.3|15358.5|15357|15359.8|15357.3|15358.5|15357|9
1651682100000|2022-05-04 16:35:00|15359.5|15358|15360.8|15358.3|15360.8|15358.3|15359.5|15358|8
1651682110000|2022-05-04 16:35:10|15360.5|15359|15359.8|15358.3|15360.5|15359|15359.8|15358.3|3
1651682120000|2022-05-04 16:35:20|||||||||23
1651682130000|2022-05-04 16:35:30|15358.5|15357.3|15358.5|15357|15358.5|15357.3|15358.5|15357|0
1651682140000|2022-05-04 16:35:40|15359.5|15357.3|15359.8|15358.3|15359.8|15358.3|15359.5|15357.3|0
1651682150000|2022-05-04 16:35:50|15360.8||15360.8||15360.8||15360.8||0
1651682160000|2022-05-04 16:36:00|15360.5|15359|15362.1|15360.6|15362.1|15360.6|15360.5|15359|8
1651682170000|2022-05-04 16:36:10|15362.8|15361.3|15363.1|15361.6|15363.1|15361.6|15362.8|15361.3|41
1651682180000|2022-05-04 16:36:20|15362.8|15360.6|15362.1|15360.6|15362.8|15360.6|15361.8|15359.6|94
1651682190000|2022-05-04 16:36:30|15362.4|15359.6|15362.1|15360.6|15362.4|15360.6|15362.1|15359.6|7
1651682200000|2022-05-04 16:36:40|15361.1|15359.6|15362.1|15359.6|15362.1|15360|15361.1|15359.6|6
1651682210000|2022-05-04 16:36:50|15361.4|15359.9|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|5
1651682220000|2022-05-04 16:37:00|15360.8|15359.3|15361.1|15359.6|15361.1|15359.6|15360.8|15359.3|20
1651682230000|2022-05-04 16:37:10|15360.1|15358.6|15359.8|15358.3|15360.8|15358.6|15359.8|15358|15
1651682240000|2022-05-04 16:37:20|15361.1|15359.6|15361.1|15359.6|15362.1|15360.6|15359.8|15358.3|28
1651682250000|2022-05-04 16:37:30|||||||||5
1651682260000|2022-05-04 16:37:40|||||||||3
1651682270000|2022-05-04 16:37:50|||||||||1
1651682280000|2022-05-04 16:38:00|15359.8|15358.3|15362.1|15360.6|15362.1|15360.6|15359.8|15358|18
1651682300000|2022-05-04 16:38:20|15363.1|15361.6|15363.1|15361.6|15363.4|15361.6|15362.8|15360.6|18
1651682310000|2022-05-04 16:38:30|15362.1|15360.6|15361.1|15359.6|15362.1|15360.6|15361.1|15359.6|28
1651682320000|2022-05-04 16:38:40|||||||||135
1651682330000|2022-05-04 16:38:50|15360.8|15359.3|15359.8|15358.3|15360.8|15359.3|15359.8|15358.3|2
1651682340000|2022-05-04 16:39:00|15358.5|15357|15359.8|15358.3|15359.8|15358.3|15358.5|15357|201
1651682350000|2022-05-04 16:39:10|15360.4|15358.9|15361.1|15359.6|15361.1|15359.6|15360.4|15358.9|27
1651682370000|2022-05-04 16:39:30|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15
1651682380000|2022-05-04 16:39:40|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|10
1651682390000|2022-05-04 16:39:50|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|75
1651682400000|2022-05-04 16:40:00|||||||||11
1651682410000|2022-05-04 16:40:10|15360.8|15359.3|15361.1|15359.6|15361.1|15359.6|15359.8|15358.3|29
1651682420000|2022-05-04 16:40:20|15361.8|15359.3|15361.1|15359.6|15361.8|15359.6|15361.1|15359.3|54
1651682430000|2022-05-04 16:40:30|15362.1||15361.1||15362.1||15361.1||10
1651682440000|2022-05-04 16:40:40|15361.4|15358.9|15359.8|15358.3|15361.4|15359.6|15359.8|15358.3|29
1651682450000|2022-05-04 16:40:50|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|102
1651682460000|2022-05-04 16:41:00|15361.5|15360|15361.1|15359.6|15361.5|15360|15361.1|15359.6|27
1651682470000|2022-05-04 16:41:10|15360.8|15358.3|15361.1|15359.6|15362.1|15359.9|15359.8|15358.3|33
1651682480000|2022-05-04 16:41:20|15360.5|15359|15358.5|15357|15361.1|15359.6|15358.5|15357|44
1651682490000|2022-05-04 16:41:30|||||||||16
1651682500000|2022-05-04 16:41:40|15357.8|15356|15357.5|15356|15357.8|15356.3|15357.5|15356|11
1651682520000|2022-05-04 16:42:00|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|17
1651682540000|2022-05-04 16:42:20|15357.1|15355.6|15356.5|15355|15357.5|15356|15356.5|15355|78
1651682550000|2022-05-04 16:42:30|15357.5|15356|15357.5|15356|15357.5|15356|15356.5|15355|111
1651682560000|2022-05-04 16:42:40|||||||||7
1651682570000|2022-05-04 16:42:50|||||||||6
1651682580000|2022-05-04 16:43:00|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|104
1651682600000|2022-05-04 16:43:20|||||||||5
1651682610000|2022-05-04 16:43:30|15357.9|15356.4|15358.5|15357|15358.5|15357|15357.5|15356|54
1651682620000|2022-05-04 16:43:40|15359.2|15357.7|15359.8|15357.3|15359.8|15357.7|15359.2|15357|111
1651682630000|2022-05-04 16:43:50|15359.1|15357.6|15358.5|15357|15359.8|15358.3|15358.5|15357|95
1651682640000|2022-05-04 16:44:00|15359.5|15358|15358.5|15357|15359.8|15358.3|15358.5|15357|11
1651682650000|2022-05-04 16:44:10|15359.5|15358|15358.5|15357|15359.8|15358.3|15358.5|15357|5
1651682660000|2022-05-04 16:44:20|15358.8|15356|15357.5|15356|15358.8|15357|15357.5|15356|51
1651682680000|2022-05-04 16:44:40|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|7
1651682690000|2022-05-04 16:44:50|15359.2|15356.7|15359.8|15358.3|15359.8|15358.3|15359|15356.7|76
1651682700000|2022-05-04 16:45:00|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|30
1651682710000|2022-05-04 16:45:10|15357.5|15356|15358.5|15357|15358.5|15357|15357.5|15356|12
1651682720000|2022-05-04 16:45:20|15357.5|15356|15358.5|15356|15358.5|15356|15357.5|15356|18
1651682730000|2022-05-04 16:45:30|15357.8|15356.3|15357.5|15356|15357.8|15356.3|15357.5|15356|0
1651682740000|2022-05-04 16:45:40|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|28
1651682750000|2022-05-04 16:45:50|15356.5|15355|15357.5|15355|15357.5|15355|15356.5|15355|70
1651682760000|2022-05-04 16:46:00|15356.5|15355.3|15357.5|15356|15357.5|15356|15356.5|15355|34
1651682770000|2022-05-04 16:46:10|15356.5|15355|15357.5|15356|15357.5|15356|15356.5|15355|2
1651682780000|2022-05-04 16:46:20|15358.5|15356.3|15359.8|15358.3|15359.8|15358.3|15357.8|15356|81
1651682790000|2022-05-04 16:46:30|15358.5|15357|15359.8|15358.3|15359.8|15358.3|15358.5|15357|10
1651682800000|2022-05-04 16:46:40||15357.3||15358.3||15358.3||15357.3|28
1651682810000|2022-05-04 16:46:50|15359.1|15357.3|15358.5|15357|15359.1|15357.6|15358.5|15357|45
1651682820000|2022-05-04 16:47:00|15357.5|15356|15358.5|15357|15358.5|15357|15357.5|15356|6
1651682830000|2022-05-04 16:47:10|15357.5|15356|15357.5|15356|15357.5|15356|15357.5|15356|26
1651682840000|2022-05-04 16:47:20|15358.5|15357|15358.5|15356|15358.5|15357|15357.5|15356|2
1651682850000|2022-05-04 16:47:30|15357.8|15356.3|15357.5|15356|15357.8|15356.3|15357.5|15356|0
1651682860000|2022-05-04 16:47:40|||||||||66
1651682870000|2022-05-04 16:47:50|15358.5|15357|15357.5|15356|15358.8|15357|15357.5|15356|98
1651682880000|2022-05-04 16:48:00|15358.2|15355.7|15358.5|15357|15358.5|15357|15357.5|15355.7|20
1651682890000|2022-05-04 16:48:10|15358.2|15356|15358.5|15357|15358.5|15357|15358.2|15356|18
1651682910000|2022-05-04 16:48:30|15359.8|15358.3|15360.8|15358.3|15361.1|15359.6|15359.8|15358.3|51
1651682920000|2022-05-04 16:48:40|15360.5|15359|15361.1|15359.6|15361.1|15359.6|15360.5|15359|3
1651682960000|2022-05-04 16:49:20|||||||||3
1651682980000|2022-05-04 16:49:40|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|8
1651683000000|2022-05-04 16:50:00|||||||||3
1651683010000|2022-05-04 16:50:10|15358.8|15357.3|15358.5|15357|15358.8|15357.3|15358.5|15357|30
1651683020000|2022-05-04 16:50:20|15359.5|15358|15357.5|15356|15359.8|15358.3|15357.5|15356|21
1651683030000|2022-05-04 16:50:30|||||||||19
1651683040000|2022-05-04 16:50:40|15357.2|15355|15357.5|15355|15357.8|15356|15356.5|15354.7|16
1651683050000|2022-05-04 16:50:50|15356.5|15356|15356.5|15355|15357.5|15356|15356.5|15355|7
1651683060000|2022-05-04 16:51:00|15357.5|15356|15357.5|15356|15357.5|15356|15356.5|15355|8
1651683070000|2022-05-04 16:51:10|||||||||8
1651683080000|2022-05-04 16:51:20|15356.5|15355|15356.5|15355|15357.5|15355.3|15356.5|15355|53
1651683090000|2022-05-04 16:51:30|15357.5|15356|15357.5|15356|15357.5|15356|15356.5|15355|12
1651683100000|2022-05-04 16:51:40|||||||||1
1651683110000|2022-05-04 16:51:50|15358.5|15357|15358.5|15356|15358.5|15357|15358.2|15356|33
1651683120000|2022-05-04 16:52:00|15357.5|15356.6|15357.5|15356|15358.5|15357|15357.5|15356|19
1651683130000|2022-05-04 16:52:10|||||||||3
1651683140000|2022-05-04 16:52:20|15358.5|15357|15358.5|15357|15359|15357|15357.5|15356|32
1651683150000|2022-05-04 16:52:30|15357.5|15356|15358.5|15357|15358.5|15357|15357.5|15356|7
1651683160000|2022-05-04 16:52:40|15357.5|15356|15357.5|15356|15358.8|15357|15357.5|15356|16
1651683180000|2022-05-04 16:53:00|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|7
1651683200000|2022-05-04 16:53:20|15356.5|15355|15356.5|15355|15356.5|15355|15356.5|15355|60
1651683220000|2022-05-04 16:53:40|15357.5|15356|15357.5|15356|15357.5|15356|15356.5|15355|21
1651683230000|2022-05-04 16:53:50|15356.9|15355.4|15356.5|15355|15357.5|15356|15356.5|15355|10
1651683240000|2022-05-04 16:54:00|15357.5||15357.5||15357.5||15357.5||2
1651683250000|2022-05-04 16:54:10|15356.5||15356.5||15356.5||15356.5||7
1651683260000|2022-05-04 16:54:20|15355.5|15354|15355.5|15354|15355.5|15354|15355.5|15354|6
1651683270000|2022-05-04 16:54:30|15355.9|15354.4|15356.5|15355|15356.5|15355|15355.9|15354.4|11
1651683280000|2022-05-04 16:54:40|||||||||7
1651683290000|2022-05-04 16:54:50|15355.5|15354|15356.5|15355|15356.5|15355|15355.5|15354|22
1651683300000|2022-05-04 16:55:00|||||||||32
1651683310000|2022-05-04 16:55:10|15357.5|15356|15357.5|15356|15357.5|15356|15357.5|15356|21
1651683330000|2022-05-04 16:55:30|15357.8|15356.3|15358.5|15356|15358.5|15357|15357.5|15356|21
1651683340000|2022-05-04 16:55:40|15358.2|15356.7|15357.5|15356|15358.5|15357|15357.5|15356|9
1651683350000|2022-05-04 16:55:50|15358.5||15357.5||15358.5||15357.5||0
1651683360000|2022-05-04 16:56:00|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|74
1651683370000|2022-05-04 16:56:10|15357.9|15356.4|15357.5|15356|15358.8|15357|15357.5|15356|31
1651683380000|2022-05-04 16:56:20|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|5
1651683400000|2022-05-04 16:56:40|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|1
1651683410000|2022-05-04 16:56:50|15357.5|15356|15357.5|15356|15358.5|15356|15357.5|15356|8
1651683420000|2022-05-04 16:57:00|15358.5|15357|15358.5|15356|15358.5|15357|15357.5|15356|7
1651683430000|2022-05-04 16:57:10|15358.2|15356.7|15358.5|15357|15358.5|15357|15358.2|15356|0
1651683440000|2022-05-04 16:57:20|15358.8|15356.3|15357.5|15356|15358.8|15356.3|15357.5|15356|4
1651683450000|2022-05-04 16:57:30|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|18
1651683460000|2022-05-04 16:57:40|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|13
1651683470000|2022-05-04 16:57:50|||||||||3
1651683490000|2022-05-04 16:58:10|||||||||29
1651683500000|2022-05-04 16:58:20|15358.5|15357|15357.5|15356|15358.5|15357|15357.5|15356|8
1651683510000|2022-05-04 16:58:30|15358.5|15357|15358.5|15356|15358.5|15357|15358.5|15356|7
1651683520000|2022-05-04 16:58:40|15358.2|15356.7|15358.5|15356|15358.5|15357|15357.5|15356|10
1651683530000|2022-05-04 16:58:50|15357.5|15357|15358.5|15357|15358.5|15357|15357.5|15357|2
1651683540000|2022-05-04 16:59:00|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15
1651683550000|2022-05-04 16:59:10|||||||||5
1651683560000|2022-05-04 16:59:20|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|21
1651683570000|2022-05-04 16:59:30|15359.8|15357.3|15359.5|15357|15359.8|15358.3|15358.5|15357|17
1651683580000|2022-05-04 16:59:40|15358.8|15357.3|15359.5|15357|15359.5|15357.3|15358.5|15357|1
1651683590000|2022-05-04 16:59:50|15360.1|15358|15358.5|15357|15360.1|15358.3|15358.5|15357|17
1651683600000|2022-05-04 17:00:00|15358.9|15357.4|15358.5|15357|15359.8|15357.6|15358.5|15357|15
1651683610000|2022-05-04 17:00:10|||||||||1
1651683620000|2022-05-04 17:00:20|15359.5|15357.3|15359.8|15358.3|15359.8|15358.3|15359.5|15357.3|8
1651683650000|2022-05-04 17:00:50|15360.8|15359.3|15361.1|15359.6|15361.5|15359.6|15360.5|15358.3|15
1651683660000|2022-05-04 17:01:00|||||||||11
1651683680000|2022-05-04 17:01:20|15361.5|15360|15362.1|15360.6|15362.1|15360.6|15361.5|15360|5
1651683690000|2022-05-04 17:01:30|15362.5|15360|15362.1|15360.6|15362.5|15360.6|15362.1|15360|19
1651683710000|2022-05-04 17:01:50|||||||||1
1651683720000|2022-05-04 17:02:00|||||||||4
1651683730000|2022-05-04 17:02:10|||||||||1
1651683750000|2022-05-04 17:02:30|15361.8|15359.6|15362.1|15360.6|15362.1|15360.6|15361.8|15359.6|3
1651683770000|2022-05-04 17:02:50||15359.6||15359.6||15359.6||15359.6|0
1651683780000|2022-05-04 17:03:00|15361.1|15360.6|15362.1|15360.6|15362.1|15360.6|15361.1|15360.6|9
1651683800000|2022-05-04 17:03:20|15361.1|15359.6|15362.1|15360.6|15362.1|15360.6|15361.1|15359.6|3
1651683810000|2022-05-04 17:03:30||15359.6||15359.6||15359.6||15359.6|0
1651683830000|2022-05-04 17:03:50|15361.5|15360|15361.1|15359.6|15363.1|15361.6|15361.1|15359.6|118
1651683850000|2022-05-04 17:04:10|15362.1||15361.1||15362.1||15361.1||2
1651683860000|2022-05-04 17:04:20|15362.1|15360.6|15362.1|15359.6|15362.5|15360.6|15362.1|15359.6|38
1651683870000|2022-05-04 17:04:30||15360.6||15360.6||15360.6||15359.6|0
1651683910000|2022-05-04 17:05:10|15361.5|15360|15361.1|15359.6|15362.5|15360.6|15361.1|15359.6|5
1651683920000|2022-05-04 17:05:20|15362.5|15360|15361.1|15359.6|15362.5|15360|15361.1|15359.3|4
1651683940000|2022-05-04 17:05:40|15362.1|15359.3|15361.1|15359.6|15362.1|15359.6|15361.1|15359.3|1
1651683980000|2022-05-04 17:06:20|15359.8|15358.3|15360.8|15358.3|15361.1|15359.6|15359.8|15358.3|23
1651683990000|2022-05-04 17:06:30|15359.8|15358.6|15359.8|15358.3|15360.8|15358.6|15359.8|15358.3|0
1651684000000|2022-05-04 17:06:40|||||||||82
1651684030000|2022-05-04 17:07:10|15359.5|15358|15359.8|15358.3|15359.8|15358.3|15358.5|15357|35
1651684040000|2022-05-04 17:07:20|||||||||54
1651684050000|2022-05-04 17:07:30|15360.8|15359.3|15359.8|15358.3|15360.8|15359.3|15359.8|15357.3|2
1651684060000|2022-05-04 17:07:40||15357.3||15358.3||15358.3||15357.3|0
1651684070000|2022-05-04 17:07:50|15359.5|15357.3|15359.8|15358.3|15359.8|15358.3|15359.5|15357.3|0
1651684080000|2022-05-04 17:08:00|15361.1|15359.6|15360.8|15358.3|15361.5|15359.6|15360.8|15358.3|11
1651684100000|2022-05-04 17:08:20|15359.8||15359.8||15359.8||15359.8||0
1651684110000|2022-05-04 17:08:30|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|15361.1|15359.6|1
1651684140000|2022-05-04 17:09:00|15360.8|15358.3|15361.1|15359.6|15361.1|15359.6|15360.5|15358.3|7
1651684150000|2022-05-04 17:09:10|||||||||5
1651684170000|2022-05-04 17:09:30|||||||||3
1651684210000|2022-05-04 17:10:10|15361.5|15360|15361.1|15359.6|15361.5|15360|15361.1|15359.6|27
1651684220000|2022-05-04 17:10:20|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|110
1651684230000|2022-05-04 17:10:30|||||||||3
1651684240000|2022-05-04 17:10:40|15358.8|15357.3|15358.5|15357|15358.8|15357.3|15358.5|15357|120
1651684250000|2022-05-04 17:10:50|15356.5|15355|15357.5|15356|15357.5|15356|15356.5|15355|30
1651684260000|2022-05-04 17:11:00|||||||||20
1651684270000|2022-05-04 17:11:10|15356.8|15355|15357.5|15356|15357.5|15356|15356.5|15355|48
1651684280000|2022-05-04 17:11:20|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|27
1651684290000|2022-05-04 17:11:30|15357.5|15356|15357.5|15356|15358.5|15356.3|15357.5|15356|3
1651684320000|2022-05-04 17:12:00|15356.5|15355|15356.5|15355|15356.5|15355|15356.5|15355|37
1651684330000|2022-05-04 17:12:10|15357.5|15356|15357.5|15356|15357.5|15356|15357.5|15356|15
1651684340000|2022-05-04 17:12:20|15358.5|15356.3|15358.5|15357|15358.5|15357|15357.8|15356|4
1651684350000|2022-05-04 17:12:30|||||||||1
1651684370000|2022-05-04 17:12:50|||||||||1
1651684380000|2022-05-04 17:13:00||15356||15357||15357||15356|6
1651684390000|2022-05-04 17:13:10|15357.5|15356|15356.5|15355|15357.5|15356|15356.5|15355|14
1651684400000|2022-05-04 17:13:20|15357.5|15356|15357.5|15356|15357.5|15356|15357.5|15356|2
1651684420000|2022-05-04 17:13:40|||||||||7
1651684430000|2022-05-04 17:13:50|15358.5|15356.7|15358.5|15356|15358.8|15357|15358.2|15356|0
1651684440000|2022-05-04 17:14:00|15358.2|15356.7|15358.5|15357|15358.8|15357|15358.2|15355.7|2
1651684450000|2022-05-04 17:14:10|15357.5|15356|15357.5|15356|15357.5|15356|15357.5|15356|11
1651684460000|2022-05-04 17:14:20|15358.5|15356.7|15358.5|15357|15358.5|15357|15358.2|15356.7|17
1651684510000|2022-05-04 17:15:10|||||||||2
1651684520000|2022-05-04 17:15:20|||||||||8
1651684530000|2022-05-04 17:15:30|||||||||4
1651684550000|2022-05-04 17:15:50|15359.2|15356.7|15358.5|15357|15360.1|15358.3|15358.5|15356.7|29
1651684560000|2022-05-04 17:16:00|15359.8|15358.3|15358.5|15357|15359.8|15358.3|15358.5|15357|18
1651684570000|2022-05-04 17:16:10|15359.5|15357.3|15358.5|15357|15359.8|15357.3|15358.5|15357|2
1651684580000|2022-05-04 17:16:20|15359.8|15357.3|15359.8|15357.3|15360.1|15358.3|15358.5|15356.7|39
1651684590000|2022-05-04 17:16:30|15358.8|15357|15358.5|15357|15358.8|15357|15358.5|15357|0
1651684610000|2022-05-04 17:16:50|15359.8|15358.3|15359.8|15357.3|15360.1|15358.3|15359.8|15357.3|9
1651684620000|2022-05-04 17:17:00|15358.5|15357|15358.5|15357|15358.5|15357|15358.5|15357|0
1651684630000|2022-05-04 17:17:10|15359.5|15357.3|15359.8|15357.3|15359.8|15357.3|15358.5|15356.7|9
1651684640000|2022-05-04 17:17:20||15358.3||15358.3||15358.3||15358.3|0
1651684660000|2022-05-04 17:17:40||15357.3||15357.3||15357.3||15357.3|0
1651684670000|2022-05-04 17:17:50|15359.5|15357|15358.8|15357.3|15359.8|15357.3|15358.8|15357|7
1651684680000|2022-05-04 17:18:00|15359.8||15358.8||15359.8||15358.8||0
1651684690000|2022-05-04 17:18:10|15360.2|15357.7|15358.8|15357.3|15360.2|15357.7|15358.8|15357|3
1651684710000|2022-05-04 17:18:30||15356.3||15357.3||15357.3||15356.3|4
1651684720000|2022-05-04 17:18:40|15358.5|15356.3|15358.8|15357.3|15358.8|15357.3|15358.5|15356.3|11
1651684730000|2022-05-04 17:18:50|15359.2|15356.3|15359.2|15356.7|15359.2|15357.3|15358.5|15356.3|1
1651684740000|2022-05-04 17:19:00|15358.8|15356.3|15357.8|15356.3|15359.2|15357.3|15357.8|15356.3|7
1651684750000|2022-05-04 17:19:10|||||||||5
1651684760000|2022-05-04 17:19:20|15356.8|15355.3|15357.8|15356.3|15357.8|15356.3|15356.8|15355.3|82
1651684770000|2022-05-04 17:19:30|15358.8|15356.7|15357.8|15356.3|15358.8|15356.7|15357.8|15356.3|2
1651684780000|2022-05-04 17:19:40|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|2
1651684790000|2022-05-04 17:19:50|15358.5|15357|15357.8|15356.3|15358.8|15357|15357.8|15356.3|2
1651684800000|2022-05-04 17:20:00|15358.8|15356.7|15358.5|15357|15358.8|15357|15358.2|15356.3|48
1651684810000|2022-05-04 17:20:10|15358.8|15357.3|15357.8|15356.3|15359.2|15357.3|15357.8|15356.3|17
1651684820000|2022-05-04 17:20:20|||||||||7
1651684830000|2022-05-04 17:20:30|||||||||1
1651684840000|2022-05-04 17:20:40|15358.2|15356.7|15357.8|15356.3|15358.8|15356.7|15357.8|15356.3|3
1651684870000|2022-05-04 17:21:10|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|6
1651684880000|2022-05-04 17:21:20|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|2
1651684900000|2022-05-04 17:21:40|15360.8|15359.3|15361.2|15359.7|15361.2|15359.7|15360.2|15358.3|15
1651684910000|2022-05-04 17:21:50|15361.8|15360.3|15361.2|15359.7|15362.2|15360.7|15361.2|15359.3|16
1651684920000|2022-05-04 17:22:00|15362.2|15360.7|15362.2|15360.7|15364.5|15362|15362.2|15360.7|136
1651684960000|2022-05-04 17:22:40|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15360.8|15359.3|23
1651684970000|2022-05-04 17:22:50|||||||||7
1651684980000|2022-05-04 17:23:00|||||||||10
1651684990000|2022-05-04 17:23:10|15362.2|15360.7|15362.2|15360.7|15362.5|15360.7|15361.2|15359.7|8
1651685000000|2022-05-04 17:23:20||15359.7||15359.7||15359.7||15359.7|0
1651685010000|2022-05-04 17:23:30|15361.8|15360.3|15361.2|15359.7|15362.5|15360.7|15361.2|15359.7|2
1651685020000|2022-05-04 17:23:40|15362.2|15360|15361.2|15359.7|15362.5|15360.7|15361.2|15359.7|2
1651685040000|2022-05-04 17:24:00|||||||||8
1651685050000|2022-05-04 17:24:10|15362.2|15360|15361.2|15359.7|15362.2|15360|15361.2|15359.7|3
1651685070000|2022-05-04 17:24:30|15362.2|15360.7|15362.2|15360.7|15362.5|15360.7|15362.2|15359.7|1
1651685100000|2022-05-04 17:25:00|15361.8|15360.3|15361.2|15359.7|15362.5|15360.7|15361.2|15359.7|2
1651685110000|2022-05-04 17:25:10|15360.8|15359.3|15361.2|15359.7|15361.2|15359.7|15360.8|15359.3|27
1651685120000|2022-05-04 17:25:20|||||||||15
1651685130000|2022-05-04 17:25:30|15360.8|15358.3|15361.2|15359.7|15361.2|15359.7|15360.8|15358.3|0
1651685140000|2022-05-04 17:25:40|15360.8|15358.3|15359.8|15358.3|15360.8|15358.7|15359.8|15358|8
1651685150000|2022-05-04 17:25:50|15360.8|15359.3|15360.8|15358.3|15361.2|15359.7|15360.8|15358.3|11
1651685160000|2022-05-04 17:26:00|15360.2|15358.7|15359.8|15358.3|15360.2|15358.7|15359.8|15358.3|3
1651685170000|2022-05-04 17:26:10|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|13
1651685190000|2022-05-04 17:26:30|15357.8|15356.3|15358.5|15356|15358.8|15357.3|15357.8|15356|21
1651685200000|2022-05-04 17:26:40|15358.8|15356.3|15358.8|15357.3|15358.8|15357.3|15358.5|15356.3|0
1651685210000|2022-05-04 17:26:50|15358.2|15356.3|15358.8|15356.3|15358.8|15356.7|15358.2|15356.3|3
1651685220000|2022-05-04 17:27:00|15358.2|15357.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356|6
1651685230000|2022-05-04 17:27:10|15356.8|15355.3|15357.8|15356.3|15357.8|15356.3|15356.8|15355|22
1651685240000|2022-05-04 17:27:20|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|41
1651685250000|2022-05-04 17:27:30|||||||||2
1651685260000|2022-05-04 17:27:40|||||||||7
1651685270000|2022-05-04 17:27:50|15358.8||15358.8||15358.8||15358.8||3
1651685280000|2022-05-04 17:28:00|15357.8|15357|15359.8|15358.3|15359.8|15358.3|15357.8|15356.3|23
1651685290000|2022-05-04 17:28:10|15360.8|15358.7|15359.8|15358.3|15360.8|15358.7|15359.8|15358.3|0
1651685300000|2022-05-04 17:28:20|||||||||1
1651685320000|2022-05-04 17:28:40|15359.2|15357.7|15358.8|15357.3|15359.2|15357.7|15358.8|15357.3|5
1651685340000|2022-05-04 17:29:00||15356.3||15356.3||15356.3||15356.3|28
1651685350000|2022-05-04 17:29:10|15357.8|15357.3|15358.8|15357.3|15358.8|15357.3|15357.8|15357.3|3
1651685360000|2022-05-04 17:29:20|15358.2|15356.7|15358.8|15357.3|15358.8|15357.3|15358.2|15356.7|7
1651685370000|2022-05-04 17:29:30|||||||||1
1651685380000|2022-05-04 17:29:40|15358.5|15356.3|15358.8|15357.3|15358.8|15357.3|15358.5|15356.3|1
1651685390000|2022-05-04 17:29:50|15357.8|15356.3|15358.8|15357.3|15358.8|15357.3|15357.8|15356.3|1
1651685400000|2022-05-04 17:30:00|15359.8|15358.3|15360.8|15358.3|15361.2|15359.7|15359.8|15358|64
1651685410000|2022-05-04 17:30:10|15359.8|15359|15360.8|15359.3|15361.5|15359.7|15359.8|15358.3|3
1651685420000|2022-05-04 17:30:20|15361.2|15359.7|15359.8|15358.3|15361.5|15359.7|15359.8|15358.3|2
1651685440000|2022-05-04 17:30:40|||||||||2
1651685450000|2022-05-04 17:30:50|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|3
1651685470000|2022-05-04 17:31:10|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15360.8|15359.3|17
1651685480000|2022-05-04 17:31:20|15360.8|15359.3|15361.5|15359|15361.5|15359.7|15360.8|15359|5
1651685490000|2022-05-04 17:31:30|15360.8|15358.3|15359.8|15358.3|15360.8|15358.3|15359.8|15358.3|0
1651685500000|2022-05-04 17:31:40|||||||||27
1651685510000|2022-05-04 17:31:50|||||||||2
1651685520000|2022-05-04 17:32:00|||||||||2
1651685550000|2022-05-04 17:32:30|15359.5|15358|15359.2|15357.7|15359.5|15358|15359.2|15357.7|17
1651685560000|2022-05-04 17:32:40|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|10
1651685570000|2022-05-04 17:32:50||15357.3||15358.3||15358.3||15357.3|14
1651685590000|2022-05-04 17:33:10|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|6
1651685600000|2022-05-04 17:33:20|||||||||1
1651685620000|2022-05-04 17:33:40|||||||||2
1651685640000|2022-05-04 17:34:00|15357.8|15356.3|15358.8|15356.3|15358.8|15357.3|15357.8|15356.3|12
1651685650000|2022-05-04 17:34:10||15357.3||15357.3||15357.3||15357.3|0
1651685680000|2022-05-04 17:34:40|15359.2|15357.7|15358.8|15357.3|15359.8|15357.7|15358.8|15357.3|16
1651685690000|2022-05-04 17:34:50|||||||||6
1651685700000|2022-05-04 17:35:00|15359.2|15356.3|15358.8|15357.3|15359.2|15357.3|15358.5|15356.3|2
1651685710000|2022-05-04 17:35:10|15358.5|15356.3|15358.8|15357.3|15358.8|15357.3|15358.5|15356.3|7
1651685720000|2022-05-04 17:35:20|||||||||1
1651685730000|2022-05-04 17:35:30|15357.8|15356.3|15358.8|15357.3|15358.8|15357.3|15357.8|15356|21
1651685760000|2022-05-04 17:36:00|||||||||1
1651685770000|2022-05-04 17:36:10|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|21
1651685800000|2022-05-04 17:36:40|15360.2|15357.7|15359.8|15358.3|15360.2|15358.3|15358.8|15357.3|25
1651685810000|2022-05-04 17:36:50|15359.2|15357.7|15358.8|15357.3|15359.2|15357.7|15358.8|15357.3|16
1651685820000|2022-05-04 17:37:00|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|28
1651685830000|2022-05-04 17:37:10|15359.2|15357.7|15358.8|15357.3|15359.5|15357.7|15358.8|15357|0
1651685850000|2022-05-04 17:37:30|15358.2|15356.7|15357.8|15356.3|15358.2|15356.7|15357.8|15356.3|14
1651685860000|2022-05-04 17:37:40|15358.2|15356.7|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|8
1651685870000|2022-05-04 17:37:50|15356.8|15355.3|15357.8|15356.3|15357.8|15356.3|15356.8|15355.3|50
1651685880000|2022-05-04 17:38:00|15358.8|15356.7|15357.8|15356.3|15358.8|15356.7|15357.8|15356.3|2
1651685900000|2022-05-04 17:38:20|15358.8||15358.8||15358.8||15358.8||4
1651685910000|2022-05-04 17:38:30|15359.2|15357.3|15359.8|15358.3|15359.8|15358.3|15359.2|15357.3|13
1651685920000|2022-05-04 17:38:40|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|19
1651685930000|2022-05-04 17:38:50||15357.3||15358.3||15358.3||15357.3|7
1651685940000|2022-05-04 17:39:00|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|4
1651685950000|2022-05-04 17:39:10|15359.2|15357.3|15359.8|15358.3|15359.8|15358.3|15359.2|15357.3|5
1651685960000|2022-05-04 17:39:20|15359.5|15358|15358.8|15357.3|15359.8|15358|15358.8|15357.3|1
1651685970000|2022-05-04 17:39:30||15356.3||15357.3||15357.3||15356.3|7
1651685980000|2022-05-04 17:39:40|15358.5|15356|15357.8|15356.3|15358.8|15356.7|15357.8|15355.8|1
1651686000000|2022-05-04 17:40:00|15359.5|15357|15359.8|15358.3|15359.8|15358.3|15359.5|15357|34
1651686010000|2022-05-04 17:40:10|15359.5|15357.3|15359.8|15357.3|15360.2|15358.3|15358.8|15357.3|12
1651686020000|2022-05-04 17:40:20|15359.5|15358|15359.8|15357.3|15360.2|15358.3|15359.5|15357.3|0
1651686030000|2022-05-04 17:40:30|15359.5|15358|15359.8|15358.3|15359.8|15358.3|15359.5|15358|0
1651686040000|2022-05-04 17:40:40||15357.3||15358.3||15358.3||15357.3|0
1651686050000|2022-05-04 17:40:50||15357.3||15358.3||15358.3||15357.3|0
1651686060000|2022-05-04 17:41:00|||||||||1
1651686070000|2022-05-04 17:41:10|15358.8|15357.3|15359.8|15358.3|15360.2|15358.7|15358.8|15357.3|6
1651686110000|2022-05-04 17:41:50|15361.2|15359.7|15360.8|15359.3|15361.2|15359.7|15360.8|15359.3|4
1651686120000|2022-05-04 17:42:00|15361.2|15359.7|15358.8|15357.3|15361.2|15359.7|15358.8|15357.3|16
1651686130000|2022-05-04 17:42:10|15358.5|15356.3|15358.8|15357.3|15358.8|15357.3|15358.5|15356.3|0
1651686160000|2022-05-04 17:42:40|||||||||7
1651686180000|2022-05-04 17:43:00|||||||||2
1651686190000|2022-05-04 17:43:10|15358.5|15356.3|15358.8|15357.3|15358.8|15357.3|15358.5|15356.3|16
1651686230000|2022-05-04 17:43:50|||||||||7
1651686240000|2022-05-04 17:44:00|||||||||1
1651686250000|2022-05-04 17:44:10|||||||||1
1651686260000|2022-05-04 17:44:20|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|4
1651686270000|2022-05-04 17:44:30|||||||||1
1651686280000|2022-05-04 17:44:40|||||||||3
1651686290000|2022-05-04 17:44:50|||||||||9
1651686300000|2022-05-04 17:45:00|15361.2|15359.7|15359.8|15358.3|15361.2|15359.7|15359.8|15358.3|61
1651686320000|2022-05-04 17:45:20|||||||||79
1651686330000|2022-05-04 17:45:30|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|4
1651686340000|2022-05-04 17:45:40|15359.8|15358.3|15359.8|15358.3|15361.2|15359.7|15359.8|15358.3|12
1651686350000|2022-05-04 17:45:50|||||||||5
1651686400000|2022-05-04 17:46:40|15359.5|15357|15359.8|15358.3|15359.8|15358.3|15359.5|15357|23
1651686410000|2022-05-04 17:46:50|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|3
1651686420000|2022-05-04 17:47:00|15361.8|15359.3|15361.2|15359.7|15362.2|15360|15361.2|15359.3|9
1651686440000|2022-05-04 17:47:20|15360.8|15358.3|15360.8|15358.3|15360.8|15358.3|15360.8|15358.3|12
1651686450000|2022-05-04 17:47:30|15360.5|15359|15360.8|15358.3|15361.2|15359.7|15359.8|15358.3|0
1651686460000|2022-05-04 17:47:40|15361.2|15359.7|15361.2|15359.7|15361.2|15359.7|15360.8|15359.3|0
1651686470000|2022-05-04 17:47:50|15360.8|15359.3|15358.8|15357.3|15360.8|15359.3|15358.8|15357.3|4
1651686480000|2022-05-04 17:48:00|15359.2|15356.7|15357.8|15356.3|15359.2|15356.7|15357.8|15356.3|12
1651686490000|2022-05-04 17:48:10|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|3
1651686500000|2022-05-04 17:48:20|15359.8|15358.3|15359.8|15357.3|15359.8|15358.3|15358.8|15357.3|8
1651686510000|2022-05-04 17:48:30|15358.8|15357.7|15359.8|15357.3|15359.8|15357.7|15358.8|15357.3|0
1651686520000|2022-05-04 17:48:40|15358.8|15357.7|15358.8|15357.3|15359.2|15357.7|15358.8|15357.3|2
1651686530000|2022-05-04 17:48:50|15359.8||15358.8||15359.8||15358.8||0
1651686540000|2022-05-04 17:49:00|15359.8|15357.7|15359.8|15357.3|15359.8|15357.7|15358.8|15357|1
1651686550000|2022-05-04 17:49:10|||||||||3
1651686560000|2022-05-04 17:49:20|15360.2|15357.7|15359.8|15358.3|15360.2|15358.3|15359.8|15357.7|2
1651686570000|2022-05-04 17:49:30|||||||||1
1651686580000|2022-05-04 17:49:40|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|15358.8|15357.3|10
1651686620000|2022-05-04 17:50:20|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|12
1651686630000|2022-05-04 17:50:30|15358.2|15355.7|15358.2|15355.7|15358.2|15355.7|15358.2|15355.7|21
1651686640000|2022-05-04 17:50:40|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|9
1651686670000|2022-05-04 17:51:10|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|15355.8|15354.3|17
1651686680000|2022-05-04 17:51:20|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|15356.8|15355.3|6
1651686690000|2022-05-04 17:51:30|||||||||8
1651686700000|2022-05-04 17:51:40|||||||||14
1651686710000|2022-05-04 17:51:50||15354.3||15355.3||15355.3||15354.3|3
1651686730000|2022-05-04 17:52:10|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|15357.8|15356.3|14
1651686740000|2022-05-04 17:52:20|15357.9|15356.4|15357.5|15356|15357.9|15356.4|15357.5|15355|3
1651686750000|2022-05-04 17:52:30|15357.9|15355.4|15356.9|15355.4|15358.2|15355.7|15356.9|15355.4|0
1651686760000|2022-05-04 17:52:40|15357.5|15356|15357.9|15356.4|15357.9|15356.4|15357.5|15356|55
1651686770000|2022-05-04 17:52:50|15358.9|15356.7|15357.9|15356.4|15358.9|15356.7|15357.9|15356.4|24
1651686780000|2022-05-04 17:53:00|||||||||57
1651686790000|2022-05-04 17:53:10|||||||||1
1651686810000|2022-05-04 17:53:30|||||||||2
1651686820000|2022-05-04 17:53:40|||||||||6
1651686830000|2022-05-04 17:53:50|15358.9|15357.4|15358.9|15357.4|15358.9|15357.4|15358.9|15357.4|15
1651686850000|2022-05-04 17:54:10|15359.9|15358.4|15359.9|15358.4|15359.9|15358.4|15359.9|15358.4|14
1651686860000|2022-05-04 17:54:20|15359.2|15357.4|15358.9|15357.4|15359.2|15357.7|15358.9|15357.4|1
1651686870000|2022-05-04 17:54:30|||||||||1
1651686880000|2022-05-04 17:54:40|15360.9|15359.4|15359.9|15358.4|15360.9|15359.4|15359.9|15358.4|100
1651686890000|2022-05-04 17:54:50|15359.5|15357.4|15361.2|15359.7|15361.2|15359.7|15359.5|15357.4|93
1651686900000|2022-05-04 17:55:00|15359.9|15358.4|15359.9|15358.4|15359.9|15358.4|15359.9|15358.4|12
1651686920000|2022-05-04 17:55:20|15358.9|15357.4|15359.9|15358.4|15359.9|15358.4|15358.9|15357.4|15
1651686930000|2022-05-04 17:55:30|15360.9|15357.4|15360.2|15358.7|15360.9|15358.7|15360.2|15357.4|47
1651686940000|2022-05-04 17:55:40|15359.9|15358.4|15360.9|15358.4|15361.2|15358.7|15359.9|15358.4|3
1651686950000|2022-05-04 17:55:50|15359.9|15358.7|15359.9|15358.4|15361.2|15358.7|15359.9|15358.4|5
1651686960000|2022-05-04 17:56:00|15361.2|15359.7|15360.9|15358.4|15361.2|15359.7|15360.9|15358.4|19
1651686970000|2022-05-04 17:56:10|15359.9|15358|15360.9|15359.4|15360.9|15359.4|15359.5|15358|2
1651686980000|2022-05-04 17:56:20|15361.2|15358.7|15360.9|15358.4|15361.2|15359.7|15360.9|15358.4|0
1651686990000|2022-05-04 17:56:30|15360.5|15359|15360.9|15358.4|15361.2|15359.7|15360.5|15358.4|14
1651687010000|2022-05-04 17:56:50|15359.9||15360.9||15360.9||15359.9||28
1651687020000|2022-05-04 17:57:00|15360.5|15359|15361.2|15359.7|15361.2|15359.7|15360.5|15358.4|3
1651687030000|2022-05-04 17:57:10|15359.9|15358.4|15359.9|15358.4|15359.9|15358.4|15359.9|15358.4|14
1651687040000|2022-05-04 17:57:20|||||||||18
1651687050000|2022-05-04 17:57:30|15360.9|15359|15361.2|15359.7|15361.2|15359.7|15360.5|15359|3
1651687060000|2022-05-04 17:57:40|15360.5|15359|15360.9|15358.4|15360.9|15359|15359.9|15358|1
1651687080000|2022-05-04 17:58:00|15360.5|15358|15360.9|15358.4|15360.9|15358.4|15360.5|15358|1
1651687100000|2022-05-04 17:58:20|15361.9|15360.4|15362.4|15359.9|15362.4|15360.4|15361.9|15359.9|18
1651687110000|2022-05-04 17:58:30|15364|15360.5|15364|15360.5|15364|15360.5|15363.5|15360|6
1651687120000|2022-05-04 17:58:40|15364.2|15360.7|15365|15361.5|15365|15361.5|15362.2|15358.7|83
1651687130000|2022-05-04 17:58:50|15365.5|15362|15368|15364.5|15368|15364.5|15365.5|15362|149
1651687140000|2022-05-04 17:59:00|15368.5|15365|15368|15364.5|15368.5|15365|15368|15364.5|11
1651687150000|2022-05-04 17:59:10|15367.8|15364.3|15368.5|15366|15369.5|15368|15367.8|15364.3|22
1651687160000|2022-05-04 17:59:20|15368.2|15366.7|15368.5|15366|15368.5|15366.7|15368.2|15366|4
1651687170000|2022-05-04 17:59:30|15368.2|15366.7|15370.5|15368|15371.5|15368|15368.2|15366.7|29
1651687180000|2022-05-04 17:59:40|15370.2|15367|15370.5|15368|15370.5|15368|15370.2|15367|5
1651687190000|2022-05-04 17:59:50|15370.2|15367.7|15369.1|15365.6|15370.5|15367.7|15369.1|15365.6|26
1651687200000|2022-05-04 18:00:00|15368.5|15365|15366.5|15364|15368.5|15365.4|15366.5|15364|20
1651687210000|2022-05-04 18:00:10|15367.2|15363.7|15367.5|15365|15367.5|15365|15366|15363|12
1651687220000|2022-05-04 18:00:20|15367.2|15365.7|15365.5|15364|15368.5|15366.3|15365.2|15363|18
1651687230000|2022-05-04 18:00:30|15366.5|15364.4|15376.8|15375.3|15377.8|15376.3|15365.2|15363|64
1651687240000|2022-05-04 18:00:40|15377.8|15375.6|15377.8|15376.3|15378.5|15377|15376.8|15374.3|23
1651687250000|2022-05-04 18:00:50|15378.5|15377|15385.1|15383.6|15385.4|15383.6|15378.5|15376.7|143
1651687260000|2022-05-04 18:01:00|15388.1|15385.6|15389.1|15387.6|15392.7|15390.9|15386.1|15384.6|216
1651687270000|2022-05-04 18:01:10|15390.1|15388.6|15390.1|15388.6|15391.7|15389.2|15387.8|15385.6|68
1651687280000|2022-05-04 18:01:20|15389.8|15388.3|15390.1|15388.6|15391.4|15389.9|15389.8|15387.6|27
1651687290000|2022-05-04 18:01:30|15389.8|15387.6|15382.1|15380.6|15390.1|15388.6|15382.1|15380.6|47
1651687300000|2022-05-04 18:01:40|15381.1|15379.6|15379.1|15377.6|15381.1|15379.6|15377.8|15375.6|23
1651687310000|2022-05-04 18:01:50|15379.5|15378|15378.1|15376.6|15382.1|15379.6|15375.8|15374.3|40
1651687320000|2022-05-04 18:02:00|15377.7|15376.2|15374.2|15372.7|15378.1|15376.6|15372.5|15371|38
1651687330000|2022-05-04 18:02:10|15375.1|15373.6|15372.5|15371|15376.1|15374.6|15372.5|15370.7|76
1651687340000|2022-05-04 18:02:20|15372.1|15370.6|15369.5|15367|15373.5|15372|15368.9|15367|36
1651687350000|2022-05-04 18:02:30|15368.5|15366|15367.5|15366|15368.5|15366|15365.5|15363.7|26
1651687360000|2022-05-04 18:02:40|15367.8|15366.3|15374.5|15372|15377.1|15375.6|15367.8|15366.3|82
1651687370000|2022-05-04 18:02:50|15374.8|15372.3|15375.5|15373|15376.1|15374.6|15373.5|15371|33
1651687380000|2022-05-04 18:03:00|15375.8|15374|15373.5|15372|15375.8|15374.3|15371.5|15369.7|29
1651687390000|2022-05-04 18:03:10|15374.5|15373|15370.5|15369|15375.5|15374|15370.5|15369|14
1651687400000|2022-05-04 18:03:20|15371.5|15370|15368.5|15366|15371.5|15370|15368.5|15366|20
1651687410000|2022-05-04 18:03:30|15368.2|15365.7|15369.5|15368|15369.5|15368|15367.5|15365.7|12
1651687420000|2022-05-04 18:03:40|15370.1|15368.6|15372.5|15371|15372.5|15371|15370.1|15368.6|6
1651687430000|2022-05-04 18:03:50|15371.5|15370|15373.5|15371|15373.5|15371|15371.5|15370|18
1651687440000|2022-05-04 18:04:00|15373.2|15371.7|15373.5|15371|15373.8|15371.7|15373.2|15371|3
1651687450000|2022-05-04 18:04:10|15373.8|15372|15373.5|15371|15373.8|15372|15371.5|15370|36
1651687460000|2022-05-04 18:04:20|15372.5|15370.3|15372.5|15371|15372.8|15371|15370.5|15369|40
1651687480000|2022-05-04 18:04:40|15374.5|15372|15374.5|15373|15375.5|15373.3|15374.5|15372|10
1651687490000|2022-05-04 18:04:50|15373.2|15370.7|15373.5|15372|15373.5|15372|15371.5|15370|10
1651687500000|2022-05-04 18:05:00|15374.2|15371|15376.8|15375.3|15376.8|15375.3|15373.2|15371|49
1651687510000|2022-05-04 18:05:10|15377.1|15374.6|15375.8|15374.3|15378.1|15375.6|15375.8|15374.3|10
1651687520000|2022-05-04 18:05:20|15376.8|15375.3|15376.8|15375.3|15378.1|15376.6|15375.8|15374.3|23
1651687530000|2022-05-04 18:05:30|15377.1|15375.6|15379.1|15376.6|15379.1|15377.6|15376.8|15375.3|12
1651687540000|2022-05-04 18:05:40|15378.4|15376.9|15378.1|15376.6|15378.4|15376.9|15377.8|15375.6|13
1651687550000|2022-05-04 18:05:50|15377.8|15376.3|15379.1|15377.6|15380.4|15377.9|15377.8|15376.3|23
1651687560000|2022-05-04 18:06:00|15379.8|15377.3|15380.1|15377.6|15380.1|15377.9|15379.1|15377.3|1
1651687570000|2022-05-04 18:06:10|15379.1|15376.6|15375.5|15373|15379.1|15376.6|15374.5|15373|20
1651687580000|2022-05-04 18:06:20|15374.8|15373.3|15376.8|15375.3|15376.8|15375.3|15374.8|15372.7|7
1651687590000|2022-05-04 18:06:30|15376.4|15374.9|15373.5|15372|15376.4|15374.9|15373.5|15372|9
1651687600000|2022-05-04 18:06:40|15372.8|15371.3|15372.5|15370|15373.5|15371.3|15372.2|15370|28
1651687610000|2022-05-04 18:06:50|15373.5|15371|15373.5|15371|15373.5|15372|15373.5|15371|5
1651687620000|2022-05-04 18:07:00|15372.5|15370|15370.5|15369|15372.5|15370.3|15370.5|15368.7|9
1651687630000|2022-05-04 18:07:10|15371.1|15369.6|15370.5|15368|15371.5|15370|15370.2|15368|13
1651687640000|2022-05-04 18:07:20|15369.8|15368.3|15367.5|15366|15369.8|15368.3|15367.5|15366|28
1651687650000|2022-05-04 18:07:30|15367.8|15365.3|15367.5|15366|15367.8|15366|15366.8|15364.8|15
1651687660000|2022-05-04 18:07:40|15368.5|15367|15367.5|15366|15368.8|15367|15367.5|15366|18
1651687670000|2022-05-04 18:07:50|15366.8|15365|15367.5|15366|15367.5|15366|15366.8|15365|10
1651687680000|2022-05-04 18:08:00|15368.5|15367|15368.5|15366|15368.5|15367|15367.5|15366|13
1651687690000|2022-05-04 18:08:10|15367.5|15367|15368.5|15366|15368.8|15367|15367.2|15365.7|17
1651687700000|2022-05-04 18:08:20|15368.2|15367|15369.8|15367.3|15369.8|15368|15367.5|15365.7|40
1651687710000|2022-05-04 18:08:30|15369.5|15367|15369.5|15368|15370.5|15369|15368.5|15367|63
1651687720000|2022-05-04 18:08:40|15368.5|15367|15368.9|15367.4|15369.5|15367.4|15367.5|15366|15
1651687730000|2022-05-04 18:08:50|15368.5|15367|15369.5|15368|15369.8|15368|15368.5|15367|14
1651687740000|2022-05-04 18:09:00|15370.5|15369|15371.5|15369|15371.5|15369|15369.5|15368|56
1651687750000|2022-05-04 18:09:10|15369.9|15368.4|15368.5|15367|15370.5|15368.4|15368.5|15366|50
1651687760000|2022-05-04 18:09:20|15369.1|15367.6|15370.5|15368|15370.5|15368|15369.1|15367.6|21
1651687770000|2022-05-04 18:09:30|15369.5|15369|15368.5|15367|15369.8|15369|15368.5|15366.7|7
1651687780000|2022-05-04 18:09:40|15369.2|15366.7|15368.5|15367|15369.5|15367.7|15368.5|15366.7|0
1651687790000|2022-05-04 18:09:50|||||||||5
1651687800000|2022-05-04 18:10:00|15367.5|15366|15367.5|15366|15368.5|15366.3|15367.5|15366|6
1651687810000|2022-05-04 18:10:10|15368.2|15366.7|15367.5|15366|15368.5|15367|15367.5|15366|16
1651687820000|2022-05-04 18:10:20|15368.5|15366.3|15366.5|15364|15368.5|15366.3|15365.9|15364|20
1651687830000|2022-05-04 18:10:30|15365.5|15365|15365.5|15364|15365.5|15365|15365.5|15364|40
1651687840000|2022-05-04 18:10:40|15364.5|15363|15364.5|15363|15364.5|15363|15364.5|15363|16
1651687850000|2022-05-04 18:10:50|15363.9|15362.4|15361.5|15359|15363.9|15362.4|15360.2|15358.4|47
1651687860000|2022-05-04 18:11:00|15360.9|15358.4|15362.2|15360.7|15362.2|15360.7|15360.9|15358.4|15
1651687870000|2022-05-04 18:11:10|15361.2|15359.7|15362.2|15359.7|15362.2|15360.7|15360.2|15358|7
1651687880000|2022-05-04 18:11:20|15361.2|15359.4|15362.2|15360.7|15362.2|15360.7|15361.2|15359.2|0
1651687890000|2022-05-04 18:11:30|15361.9|15360.4|15363.5|15362|15363.5|15362|15361.2|15359.7|19
1651687900000|2022-05-04 18:11:40|15362.2|15360.7|15364.5|15363|15364.8|15363|15362.2|15360.7|13
1651687910000|2022-05-04 18:11:50|15365.5|15364|15365.5|15363|15366|15364|15364.8|15362.7|11
1651687920000|2022-05-04 18:12:00|15366.5|15364|15367.5|15366|15368.5|15367|15366.5|15364|12
1651687930000|2022-05-04 18:12:10|15366.5|15365|15366.5|15365|15367.5|15365.3|15366.5|15364|2
1651687940000|2022-05-04 18:12:20|15365.9|15364.4|15366.5|15364|15366.5|15364.4|15365.5|15363.7|4
1651687950000|2022-05-04 18:12:30|15366.9|15365|15367.5|15366|15367.5|15366|15366.9|15365|8
1651687960000|2022-05-04 18:12:40|15368.2|15365.7|15369.5|15367|15369.5|15368|15368.2|15365.7|4
1651687970000|2022-05-04 18:12:50|15368.5|15368|15370.5|15368|15370.5|15369|15368.5|15368|26
1651687980000|2022-05-04 18:13:00|15370.2|15369|15371.5|15369|15371.5|15369|15369.5|15368|27
1651687990000|2022-05-04 18:13:10|15370.5|15368|15371.5|15370|15371.5|15370|15370.5|15368|7
1651688000000|2022-05-04 18:13:20|15370.9|15369.4|15370.5|15369|15370.9|15369.4|15370.5|15369|3
1651688010000|2022-05-04 18:13:30|15369.5|15368|15370.5|15369|15370.5|15369|15369.5|15368|11
1651688020000|2022-05-04 18:13:40|15372.5|15371|15373.5|15372|15374.5|15373|15372.5|15371|11
1651688030000|2022-05-04 18:13:50|15374.5|15373|15377.1|15375.6|15378.1|15376.6|15374.5|15373|39
1651688040000|2022-05-04 18:14:00|15376.8|15375.3|15376.8|15375.3|15378.1|15376.6|15375.8|15374.3|38
1651688050000|2022-05-04 18:14:10|15377.1|15375.6|15378.1|15376.6|15378.1|15376.6|15375.5|15374|19
1651688060000|2022-05-04 18:14:20|15377.2|15375.7|15378.1|15376.6|15378.1|15376.6|15376.8|15375.3|27
1651688070000|2022-05-04 18:14:30|15377.8|15376.3|15378.1|15375.6|15378.1|15376.3|15377.1|15375.6|7
1651688080000|2022-05-04 18:14:40|15376.8|15375.3|15375.8|15374.3|15377.1|15375.3|15375.5|15374|17
1651688090000|2022-05-04 18:14:50|15376.4|15374.9|15376.8|15374.3|15376.8|15375.3|15375.8|15374|20
1651688100000|2022-05-04 18:15:00|15376.5|15375|15376.8|15374.3|15378.1|15376.6|15376.5|15374.3|36
1651688110000|2022-05-04 18:15:10|15376.5|15375|15379.1|15377.6|15379.1|15377.6|15376.5|15374.3|11
1651688120000|2022-05-04 18:15:20|15378.1|15376.6|15378.1|15376.6|15378.4|15377.6|15376.8|15375.3|36
1651688130000|2022-05-04 18:15:30|15377.5|15376|15378.1|15375.6|15378.1|15376|15375.8|15374.3|12
1651688140000|2022-05-04 18:15:40|15379.1|15376.6|15378.1|15375.6|15379.1|15377.6|15377.1|15375.6|14
1651688150000|2022-05-04 18:15:50|15377.8|15376.6|15376.8|15374.3|15378.4|15376.6|15376.8|15374.3|11
1651688160000|2022-05-04 18:16:00|15375.8|15374|15375.8|15374.3|15377.1|15375.6|15375.5|15374|22
1651688170000|2022-05-04 18:16:10|15376.8|15375.3|15378.1|15376.6|15378.1|15376.6|15376.8|15375.3|20
1651688180000|2022-05-04 18:16:20|15377.4|15375.6|15376.8|15375.3|15378.1|15376.6|15376.8|15375.3|10
1651688190000|2022-05-04 18:16:30|15375.8|15374.3|15375.8|15373.3|15375.8|15374.3|15373.8|15371.8|13
1651688200000|2022-05-04 18:16:40|15375.2|15373.7|15375.5|15373|15376.8|15375.3|15375.2|15373|19
1651688210000|2022-05-04 18:16:50|15374.5|15374.3|15375.5|15374|15376.8|15374.3|15374.5|15373|6
1651688220000|2022-05-04 18:17:00|15375.8|15374.3|15375.8|15374.3|15376.8|15375.3|15375.2|15373|25
1651688230000|2022-05-04 18:17:10|15376.8|15374.6|15375.5|15373|15377.1|15374.6|15374.8|15372.5|17
1651688240000|2022-05-04 18:17:20|15375.8|15374.3|15376.8|15374.3|15376.8|15375.3|15375.5|15373.6|7
1651688250000|2022-05-04 18:17:30|15377.1|15375.3|15378.1|15376.6|15379.1|15376.6|15376.8|15375.3|26
1651688260000|2022-05-04 18:17:40|15379.1|15377.6|15380.1|15377.6|15380.1|15378.6|15379.1|15377.6|6
1651688270000|2022-05-04 18:17:50|15381.1|15378.6|15381.1|15379.6|15381.1|15379.6|15381.1|15377.6|28
1651688280000|2022-05-04 18:18:00|15380.8|15379.3|15382.1|15380.6|15382.1|15380.6|15380.1|15378.3|9
1651688290000|2022-05-04 18:18:10|15381.8|15379.6|15382.1|15379.6|15382.5|15381|15381.8|15379.6|22
1651688300000|2022-05-04 18:18:20|15381.8|15380.3|15382.1|15380.6|15382.1|15380.6|15381.8|15380.3|12
1651688310000|2022-05-04 18:18:30|15382.4|15379.6|15382.1|15380.6|15382.4|15380.6|15381.1|15379.6|12
1651688320000|2022-05-04 18:18:40|15382.4|15380.9|15379.1|15377.6|15382.4|15380.9|15379.1|15377.6|38
1651688330000|2022-05-04 18:18:50|15378.4|15376.9|15379.1|15377.6|15379.1|15377.6|15378.1|15375.6|8
1651688340000|2022-05-04 18:19:00|15378.1|15376.6|15375.5|15373|15378.1|15376.6|15375.5|15373|23
1651688350000|2022-05-04 18:19:10|15374.5|15372.6|15374.8|15372.3|15374.8|15373|15374.1|15372|1
1651688360000|2022-05-04 18:19:20|15374.5|15373|15374.5|15372|15375.8|15374.3|15374.5|15372|13
1651688370000|2022-05-04 18:19:30|15374.9|15373.4|15376.8|15374.3|15376.8|15375.3|15374.9|15373.4|22
1651688380000|2022-05-04 18:19:40|15376.5|15374|15378.1|15375.6|15378.1|15375.6|15375.8|15374|7
1651688390000|2022-05-04 18:19:50|15377.1|15375.3|15374.5|15372|15377.1|15375.3|15373.8|15371.7|8
1651688400000|2022-05-04 18:20:00|15373.8|15373|15373.5|15372|15375.5|15373.3|15373.5|15372|26
1651688410000|2022-05-04 18:20:10|15374.2|15371.7|15374.5|15372|15374.5|15372|15373.2|15370.7|10
1651688420000|2022-05-04 18:20:20|15374.8|15372.3|15374.5|15372|15374.8|15372.3|15374.5|15372|0
1651688430000|2022-05-04 18:20:30|15373.5|15370.7|15373.5|15372|15374.5|15372|15372.5|15370.7|39
1651688440000|2022-05-04 18:20:40|15372.5|15371|15376.8|15374.3|15376.8|15374.3|15372.5|15371|21
1651688450000|2022-05-04 18:20:50|15375.8|15374|15375.5|15373|15376.8|15374.3|15375.5|15373|2
1651688460000|2022-05-04 18:21:00|15375.8|15374|15374.5|15372|15375.8|15374.3|15373.5|15372|31
1651688470000|2022-05-04 18:21:10|15373.8|15372.3|15372.5|15371|15373.8|15372.3|15371.5|15370|40
1651688480000|2022-05-04 18:21:20|15371.5|15370|15372.5|15370|15372.5|15371|15371.5|15370|4
1651688490000|2022-05-04 18:21:30|15373|15371|15372.5|15371|15373.5|15371|15372.5|15370.5|2
1651688500000|2022-05-04 18:21:40|15372.8|15371.3|15372.5|15371|15373.5|15371.3|15372.5|15371|0
1651688510000|2022-05-04 18:21:50|15373.5|15371.7|15373.5|15372|15373.8|15372|15373.2|15371|3
1651688520000|2022-05-04 18:22:00|15374.5|15373|15376.8|15375.3|15377.1|15375.3|15374.5|15373|24
1651688530000|2022-05-04 18:22:10|15378.1|15376.6|15377.8|15375.3|15378.1|15376.6|15377.8|15375.3|43
1651688540000|2022-05-04 18:22:20|15378.1|15375.6|15376.8|15375.3|15378.1|15375.9|15375.5|15373|30
1651688550000|2022-05-04 18:22:30|15378.1|15376.6|15378.1|15375.6|15379.4|15376.9|15376.8|15375.3|24
1651688560000|2022-05-04 18:22:40|15377.4|15375.9|15378.1|15375.6|15378.1|15376.6|15375.8|15374.3|8
1651688570000|2022-05-04 18:22:50||15376.6||15376.6||15376.6||15375.6|5
1651688580000|2022-05-04 18:23:00|15376.8|15375.3|15378.1|15375.6|15378.1|15376.6|15376.5|15374|31
1651688590000|2022-05-04 18:23:10|15377.4|15375.9|15375.5|15373|15377.4|15375.9|15374.5|15372.7|6
1651688600000|2022-05-04 18:23:20|15374.5|15372|15373.5|15372|15374.5|15372.3|15373.5|15371.7|4
1651688610000|2022-05-04 18:23:30|15374.5|15373|15374.5|15373|15374.5|15373|15373.5|15372|38
1651688620000|2022-05-04 18:23:40|15374.8|15372|15374.5|15373|15375.8|15374.3|15374.5|15372|11
1651688630000|2022-05-04 18:23:50|15374.2|15372|15376.8|15375.3|15377.1|15375.6|15374.2|15372|10
1651688640000|2022-05-04 18:24:00|15377.1|15375.6|15378.1|15376.6|15378.4|15376.6|15376.8|15375.3|10
1651688650000|2022-05-04 18:24:10|15378.4|15375.9|15376.8|15375.3|15378.4|15376.6|15376.5|15374.3|9
1651688660000|2022-05-04 18:24:20|15377.1|15375.6|15378.1|15376.6|15378.4|15376.6|15377.1|15375.3|39
1651688680000|2022-05-04 18:24:40|||||||||4
1651688690000|2022-05-04 18:24:50|15377.8|15376.3|15376.8|15375.3|15378.1|15376.3|15376.8|15375.3|7
1651688700000|2022-05-04 18:25:00|15377.5|15375|15374.5|15372|15378.1|15376.6|15373.5|15371.7|40
1651688710000|2022-05-04 18:25:10|15374.8|15372.3|15374.5|15372|15374.8|15373|15374.5|15372|1
1651688720000|2022-05-04 18:25:20||15373||15372||15373||15372|2
1651688730000|2022-05-04 18:25:30||15373||15373||15373||15373|0
1651688740000|2022-05-04 18:25:40|15374.1|15372.6|15374.5|15372|15374.8|15372.6|15374.1|15372|4
1651688750000|2022-05-04 18:25:50|15374.2|15372.7|15374.5|15373|15374.5|15373|15374.2|15372|0
1651688760000|2022-05-04 18:26:00|15375.8|15374.3|15375.5|15373|15375.8|15374.3|15374.5|15373|11
1651688770000|2022-05-04 18:26:10|15375.8|15374|15375.8|15374.3|15376.8|15374.6|15375.5|15374|7
1651688780000|2022-05-04 18:26:20|15375.5|15374|15375.5|15373|15375.8|15374.3|15375.5|15373|1
1651688790000|2022-05-04 18:26:30|15375.8|15374|15376.8|15375.3|15376.8|15375.3|15375.5|15374|3
1651688800000|2022-05-04 18:26:40|15376.4|15374.9|15375.5|15373|15376.4|15374.9|15375.2|15373|3
1651688810000|2022-05-04 18:26:50|15375.2|15373.7|15375.5|15373|15375.8|15374.3|15374.1|15372.6|5
1651688820000|2022-05-04 18:27:00|15375.8|15374|15375.5|15373|15375.8|15374.3|15375.2|15373|25
1651688830000|2022-05-04 18:27:10|15375.8|15374|15375.8|15374.3|15375.8|15374.3|15374.5|15372.7|3
1651688840000|2022-05-04 18:27:20|15375.5|15374|15375.8|15374.3|15375.8|15374.3|15375.5|15374|10
1651688850000|2022-05-04 18:27:30|15376.8|15375.3|15378.1|15376.6|15378.1|15376.6|15376.8|15375.3|16
1651688860000|2022-05-04 18:27:40|15377.4|15375.6|15378.1|15375.6|15378.1|15376.6|15377.4|15375|6
1651688870000|2022-05-04 18:27:50|15377.8|15375.3|15376.6|15374.1|15377.8|15375.3|15374.5|15373|10
1651688880000|2022-05-04 18:28:00|15376.8|15374.3|15377.1|15374.6|15377.1|15375.3|15375.8|15374.3|3
1651688890000|2022-05-04 18:28:10|15376.8|15374.3|15378.1|15376.6|15378.1|15376.6|15376.5|15374.3|17
1651688900000|2022-05-04 18:28:20|15376.8|15375.3|15376.8|15375.3|15376.8|15375.3|15375.8|15374|27
1651688910000|2022-05-04 18:28:30|15378.4|15375.9|15376.8|15375.3|15378.4|15376.6|15376.5|15374.3|7
1651688920000|2022-05-04 18:28:40|15377.1|15375.6|15376.8|15375.3|15377.1|15375.6|15376.8|15375.3|0
1651688930000|2022-05-04 18:28:50|15377.1|15375.6|15378.1|15376.6|15378.1|15376.6|15377.1|15375.6|10
1651688940000|2022-05-04 18:29:00|15379.1|15376.9|15381.1|15378.6|15381.4|15379.6|15378.1|15376.6|20
1651688950000|2022-05-04 18:29:10|15380.1|15379.6|15380.1|15378.6|15380.1|15379.6|15380.1|15378.6|0
1651688960000|2022-05-04 18:29:20|15381.4|15378.9|15381.1|15379.6|15382.1|15379.6|15380.1|15378.6|27
1651688970000|2022-05-04 18:29:30|15382.1|15379.9|15382.1|15380.6|15382.1|15380.6|15381.1|15379.6|3
1651688980000|2022-05-04 18:29:40|15382.4|15379.9|15383.1|15380.6|15383.1|15380.6|15381.1|15379.6|22
1651688990000|2022-05-04 18:29:50|15382.1|15381.6|15383.1|15381.6|15383.1|15381.6|15382.1|15379.6|24
1651689000000|2022-05-04 18:30:00|15382.8|15381.3|15384.1|15382.6|15384.1|15382.6|15382.4|15380.9|31
1651689010000|2022-05-04 18:30:10|15383.1|15381.6|15383.1|15380.6|15383.1|15381.6|15382.4|15380.6|13
1651689020000|2022-05-04 18:30:20|15382.1|15381.6|15381.1|15379.6|15383.1|15381.6|15380.8|15378.6|11
1651689030000|2022-05-04 18:30:30|15382.1|15380.3|15381.1|15378.6|15382.4|15380.3|15380.5|15378.6|30
1651689040000|2022-05-04 18:30:40|15380.1|15379.6|15370.5|15369|15380.1|15379.6|15370.5|15368|108
1651689050000|2022-05-04 18:30:50|15369.5|15368|15372.5|15370|15372.5|15370.3|15362.2|15360.7|112
1651689060000|2022-05-04 18:31:00|15371.5|15369|15367.2|15365.7|15372.5|15371|15367.2|15365|58
1651689070000|2022-05-04 18:31:10|15368.2|15367|15362.5|15360|15369.5|15367.3|15360.9|15358.4|46
1651689080000|2022-05-04 18:31:20|15362.2|15359.7|15361.2|15359.7|15365.5|15364|15357.9|15356.4|40
1651689090000|2022-05-04 18:31:30|15362.5|15361|15357.9|15356.4|15362.5|15361|15356.9|15355.4|90
1651689100000|2022-05-04 18:31:40|15358.9|15357.4|15357.9|15356.4|15361.5|15359.7|15357.9|15355.4|49
1651689110000|2022-05-04 18:31:50|15356.9|15355.4|15355.9|15353.4|15357.9|15356.4|15354.9|15353.4|119
1651689120000|2022-05-04 18:32:00|15356.9|15354.4|15352.2|15349.7|15356.9|15354.7|15349.9|15348.4|191
1651689130000|2022-05-04 18:32:10|15351.9|15349.4|15353.9|15352.4|15353.9|15352.4|15350.6|15348.4|54
1651689140000|2022-05-04 18:32:20|15352.9|15351.4|15354.9|15353.4|15354.9|15353.4|15352.9|15350.4|41
1651689150000|2022-05-04 18:32:30|15357.9|15356.4|15357.9|15355.4|15358.9|15357.4|15356.9|15354.4|23
1651689160000|2022-05-04 18:32:40|15356.9|15354.4|15359.9|15358.4|15362.2|15359.7|15355.9|15354.4|34
1651689170000|2022-05-04 18:32:50|15360.6|15357.4|15357.9|15356.4|15361.2|15359.7|15357.9|15356.4|14
1651689180000|2022-05-04 18:33:00|15358.2|15355.4|15355.9|15353.4|15358.2|15356.4|15354.9|15353.4|48
1651689190000|2022-05-04 18:33:10|15354.9|15352.4|15351.9|15349.4|15354.9|15352.4|15351.6|15349.4|30
1651689200000|2022-05-04 18:33:20|15351.2|15350.4|15352.9|15350.4|15353.9|15351.7|15351.2|15349.4|22
1651689210000|2022-05-04 18:33:30|15352.6|15351.4|15350.9|15348.4|15352.9|15351.4|15350.6|15348.4|57
1651689220000|2022-05-04 18:33:40|15350.6|15349.1|15349.9|15347.4|15350.9|15349.4|15348.6|15346.4|48
1651689230000|2022-05-04 18:33:50|15350.2|15348.4|15348.9|15347.4|15350.2|15348.4|15347.6|15346.1|28
1651689240000|2022-05-04 18:34:00|15347.6|15346.1|15349.9|15347.4|15350.2|15348.4|15347.6|15346.1|57
1651689250000|2022-05-04 18:34:10|15348.9|15347.7|15350.2|15347.7|15350.2|15348.4|15348.5|15346.4|34
1651689260000|2022-05-04 18:34:20|15349.6|15348.1|15347.6|15346.1|15350.9|15348.7|15347.6|15346.1|28
1651689270000|2022-05-04 18:34:30|15346.9|15345.1|15347.6|15346.1|15347.6|15346.1|15346.9|15345.1|17
1651689280000|2022-05-04 18:34:40|15346.6|15345.1|15346.6|15345.1|15347.6|15346.1|15346.6|15345.1|42
1651689290000|2022-05-04 18:34:50|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|15345.2|15343.7|77
1651689300000|2022-05-04 18:35:00|15346.9|15344.4|15345.2|15343.7|15346.9|15345.1|15345.2|15343.7|100
1651689310000|2022-05-04 18:35:10|15345.6|15344.1|15343.2|15341.7|15346.6|15345.1|15343.2|15341.7|88
1651689320000|2022-05-04 18:35:20|15344.2|15342.7|15348.9|15347.4|15349.9|15348.4|15341.2|15339.7|187
1651689330000|2022-05-04 18:35:30|15350.9|15349.4|15352.9|15350.4|15354.9|15353.4|15350.9|15349.1|112
1651689340000|2022-05-04 18:35:40|15352.2|15350.7|15353.9|15352.4|15354.9|15353.4|15349.9|15347.4|16
1651689350000|2022-05-04 18:35:50|15352.9|15351.4|15355.9|15354.4|15355.9|15354.4|15349.9|15347.4|72
1651689360000|2022-05-04 18:36:00|15356.9|15355.4|15352.9|15351.4|15357.2|15355.7|15352.9|15351.4|50
1651689370000|2022-05-04 18:36:10|15353.6|15352.1|15356.9|15355.4|15357.9|15356.4|15353.6|15352.1|29
1651689380000|2022-05-04 18:36:20|15357.9|15356.4|15357.9|15356.4|15360.2|15358.4|15357.2|15355.7|75
1651689390000|2022-05-04 18:36:30|15358.9|15357.4|15363.8|15361.3|15363.8|15362|15357.9|15356.4|30
1651689400000|2022-05-04 18:36:40|15363.5|15361|15362.5|15361|15366.5|15364|15361.2|15359.4|69
1651689410000|2022-05-04 18:36:50|15362.2|15359.7|15360.9|15359.4|15363.5|15362|15360.9|15359.4|15
1651689420000|2022-05-04 18:37:00|15359.9|15358.4|15359.9|15358.4|15361.2|15359.7|15358.6|15356.4|70
1651689430000|2022-05-04 18:37:10|15358.9|15357.4|15358.9|15357.4|15359.2|15357.4|15355.6|15353.4|221
1651689440000|2022-05-04 18:37:20|15360.5|15356.4|15361.2|15359.7|15361.2|15359.7|15357.9|15356.4|34
1651689450000|2022-05-04 18:37:30|15362.2|15360.7|15362.2|15360.7|15362.5|15361|15358.9|15357.4|42
1651689460000|2022-05-04 18:37:40|15360.8|15359.3|15363.5|15362|15363.8|15362|15359.9|15357.7|23
1651689470000|2022-05-04 18:37:50|15364.5|15363|15361.2|15359.7|15364.5|15363|15361.2|15359.7|24
1651689480000|2022-05-04 18:38:00|15360.9|15358.4|15356.9|15355.4|15360.9|15358.7|15355.9|15353.4|54
1651689490000|2022-05-04 18:38:10|15357.5|15356|15355.9|15354.4|15357.5|15356|15354.9|15353.4|27
1651689500000|2022-05-04 18:38:20|15355.6|15353.1|15356.9|15355.4|15357.9|15356.4|15354.5|15352|98
1651689510000|2022-05-04 18:38:30|15355.9|15354.4|15354.9|15352.4|15356.9|15354.7|15353.9|15352.4|61
1651689520000|2022-05-04 18:38:40|15353.9|15353.4|15351.9|15350.4|15354.9|15353.4|15351.9|15350.4|106
1651689530000|2022-05-04 18:38:50|15350.9|15349.4|15346.6|15345.1|15351.9|15349.4|15346.6|15345.1|186
1651689540000|2022-05-04 18:39:00|15346.2|15344.7|15346.2|15343.7|15348.9|15346.4|15345.2|15343.2|43
1651689550000|2022-05-04 18:39:10|15346.6|15345.1|15347.6|15346.1|15350.9|15349.1|15346.6|15345.1|43
1651689560000|2022-05-04 18:39:20|15348.2|15345.7|15350.9|15348.4|15351.9|15350.4|15348.2|15345.7|175
1651689570000|2022-05-04 18:39:30|15350.2|15348.7|15350.9|15349.4|15350.9|15349.4|15349.6|15348.1|55
1651689580000|2022-05-04 18:39:40|15351.9|15350.4|15350.9|15349.4|15352.9|15350.7|15350.9|15349.4|83
1651689590000|2022-05-04 18:39:50|15351.9|15350.4|15354.9|15353.4|15354.9|15353.4|15351.9|15350.1|51
1651689600000|2022-05-04 18:40:00|15353.9|15352.4|15350.9|15349.4|15353.9|15352.4|15349.9|15348.4|43
1651689610000|2022-05-04 18:40:10|15351.9|15348.4|15351.9|15350.4|15353.9|15351.4|15351.9|15348.4|28
1651689620000|2022-05-04 18:40:20|15352.9|15351.4|15353.9|15351.4|15353.9|15351.4|15352.9|15350.4|2
1651689630000|2022-05-04 18:40:30|15352.5|15351|15351.9|15350.4|15355.5|15353|15351.9|15350.4|66
1651689640000|2022-05-04 18:40:40|15352.6|15350.1|15352.9|15350.4|15353.2|15351.4|15351.9|15350.1|6
1651689650000|2022-05-04 18:40:50|15351.9|15351.4|15351.9|15350.4|15351.9|15351.4|15351.9|15349.4|1
1651689660000|2022-05-04 18:41:00|15352.2|15349.7|15352.9|15350.4|15354.9|15353.4|15350.9|15349.4|179
1651689670000|2022-05-04 18:41:10|15353.6|15351.4|15353.9|15351.4|15354.9|15353.4|15353.6|15351.1|10
1651689680000|2022-05-04 18:41:20|15354.9|15353.4|15355.9|15353.4|15356.9|15354.4|15353.9|15352.4|77
1651689690000|2022-05-04 18:41:30|15354.9|15354.4|15360.9|15359.4|15361.2|15359.7|15354.9|15353.4|29
1651689700000|2022-05-04 18:41:40|15361.2|15359.7|15359.9|15358.4|15361.5|15359.7|15359.9|15358.4|11
1651689710000|2022-05-04 18:41:50|15360.9|15359.7|15358.9|15356.4|15361.2|15359.7|15356.9|15355.1|19
1651689720000|2022-05-04 18:42:00|15357.9|15355.7|15355.9|15354.4|15359.9|15358.4|15355.9|15354.4|98
1651689730000|2022-05-04 18:42:10|15354.9|15352.4|15355.9|15353.4|15355.9|15354.4|15354.9|15352.4|51
1651689740000|2022-05-04 18:42:20|15355.6|15354.1|15354.9|15352.4|15356.2|15354.4|15352.9|15351.4|16
1651689750000|2022-05-04 18:42:30|15355.6|15353.4|15354.9|15352.4|15355.9|15353.4|15353.9|15351.4|20
1651689760000|2022-05-04 18:42:40|15355.2|15353.4|15354.9|15353.4|15357.2|15355.4|15354.6|15352.4|29
1651689770000|2022-05-04 18:42:50|15355.9|15354.4|15356.9|15354.4|15357.9|15356.4|15355.9|15354.4|16
1651689780000|2022-05-04 18:43:00|15355.9|15353.7|15355.9|15354.4|15357.9|15356.4|15355.2|15353.4|44
1651689790000|2022-05-04 18:43:10|15355.6|15353.1|15354.9|15353.4|15356.2|15354.4|15354.9|15352.4|37
1651689800000|2022-05-04 18:43:20|15355.9|15353.1|15353.9|15351.4|15355.9|15353.7|15352.6|15350.1|18
1651689810000|2022-05-04 18:43:30|15355.5|15353|15368.8|15366.3|15368.8|15366.3|15355.5|15353|274
1651689820000|2022-05-04 18:43:40|15367.5|15366|15371.5|15369|15373.5|15372|15367.5|15366|202
1651689830000|2022-05-04 18:43:50|15370.5|15368.7|15363.5|15362|15373.5|15371|15363.5|15361|267
1651689840000|2022-05-04 18:44:00|15362.2|15360.7|15371.2|15368.7|15371.2|15369|15362.2|15360.4|140
1651689850000|2022-05-04 18:44:10|15370.5|15368|15367.5|15365|15370.5|15369|15366.5|15365|72
1651689860000|2022-05-04 18:44:20|15367.2|15365.7|15370.5|15369|15370.5|15369|15367.2|15365.7|34
1651689870000|2022-05-04 18:44:30|15371.5|15370|15369.5|15368|15372.5|15371|15369.5|15368|43
1651689880000|2022-05-04 18:44:40|15370.5|15369|15373.5|15372|15373.5|15372|15370.5|15368|60
1651689890000|2022-05-04 18:44:50|15374.5|15371.3|15370.5|15368|15374.5|15372|15370.5|15368|30
1651689900000|2022-05-04 18:45:00|15369.5|15367|15367.5|15365|15369.5|15367|15364.5|15363|84
1651689910000|2022-05-04 18:45:10|15366.8|15365.3|15369.5|15367|15369.5|15367|15366|15364|52
1651689920000|2022-05-04 18:45:20|15368.5|15366|15370.5|15369|15371.5|15370|15368.5|15366|43
1651689930000|2022-05-04 18:45:30|15371.5|15370|15373.5|15371|15373.5|15372|15371.5|15369|34
1651689940000|2022-05-04 18:45:40|15373.2|15371.7|15371.5|15370|15374.5|15373|15370.8|15369|46
1651689950000|2022-05-04 18:45:50|15370.8|15369|15369.5|15367|15370.8|15369.3|15368.8|15366.7|18
1651689960000|2022-05-04 18:46:00|15368.5|15367.4|15368.5|15367|15370.5|15369|15368.5|15367|49
1651689970000|2022-05-04 18:46:10|15369.2|15366.7|15368.5|15366|15370.5|15369|15368.5|15366|26
1651689980000|2022-05-04 18:46:20|15367.5|15367|15371.5|15369|15372.5|15370|15367.5|15367|79
1651689990000|2022-05-04 18:46:30|15371.8|15369.3|15374.2|15371.7|15375.5|15373.3|15371.2|15369|37
1651690000000|2022-05-04 18:46:40|15374.5|15372|15379.1|15377.6|15379.1|15377.6|15373.5|15372|144
1651690010000|2022-05-04 18:46:50|15380.1|15378.6|15383.1|15381.6|15385.1|15382.9|15379.6|15377.6|169
1651690020000|2022-05-04 18:47:00|15382.1|15380.6|15383.1|15381.6|15385.1|15382.6|15380.8|15378.6|268
1651690030000|2022-05-04 18:47:10|15384.1|15382.6|15385.1|15383.6|15386.1|15384.3|15381.1|15379.6|226
1651690040000|2022-05-04 18:47:20|15385.4|15382.9|15385.1|15382.6|15385.4|15383.6|15383.1|15381.6|174
1651690050000|2022-05-04 18:47:30|15385.4|15382.9|15387.4|15384.9|15387.4|15385.6|15384.1|15382.6|49
1651690060000|2022-05-04 18:47:40|15387.1|15384.6|15387.1|15384.6|15387.1|15385.6|15385.8|15383.6|60
1651690070000|2022-05-04 18:47:50|15386.8|15385.3|15384.1|15382.6|15387.1|15385.6|15384.1|15382.6|100
1651690080000|2022-05-04 18:48:00|15383.4|15381.6|15382.1|15380.6|15383.4|15381.9|15380.1|15378.6|140
1651690090000|2022-05-04 18:48:10|15383.1|15381.6|15386.1|15384.6|15387.1|15384.6|15383.1|15380.6|36
1651690100000|2022-05-04 18:48:20|15387.1|15385.6|15389.1|15387.6|15390.1|15387.9|15386.4|15384.3|60
1651690110000|2022-05-04 18:48:30|15390.1|15388.6|15394.8|15393.3|15394.8|15393.3|15390.1|15388.6|103
1651690120000|2022-05-04 18:48:40|15395.4|15392.9|15396.8|15395.3|15396.8|15395.3|15393.4|15391.3|271
1651690130000|2022-05-04 18:48:50|15397.8|15396.3|15400.8|15399.3|15403.1|15401.3|15397.8|15395.9|143
1651690140000|2022-05-04 18:49:00|15400.1|15398.6|15398.8|15397.3|15402.8|15401.3|15397.1|15395.6|130
1651690150000|2022-05-04 18:49:10|15397.8|15396.3|15396.8|15395.3|15398.8|15397.3|15395.8|15394.3|205
1651690160000|2022-05-04 18:49:20|15395.8|15394.3|15393.8|15391.3|15397.8|15396.3|15393.8|15391.3|150
1651690170000|2022-05-04 18:49:30|15392.8|15392.3|15388.1|15386.6|15395.1|15393.3|15388.1|15386.6|89
1651690180000|2022-05-04 18:49:40|15388.8|15387.3|15383.8|15381.3|15388.8|15387.3|15383.1|15381.3|100
1651690190000|2022-05-04 18:49:50|15384.1|15381.6|15389.1|15386.6|15389.4|15387.6|15383.8|15381.6|91
1651690200000|2022-05-04 18:50:00|15388.8|15387.3|15392.4|15390.9|15393.8|15392.3|15388.8|15387.3|94
1651690210000|2022-05-04 18:50:10|15391.4|15389.9|15390.1|15387.6|15391.8|15389.9|15389.1|15387.6|40
1651690220000|2022-05-04 18:50:20|15392.4|15389.9|15393.8|15392.3|15394.8|15393.3|15391.4|15389.6|92
1651690230000|2022-05-04 18:50:30|15392.4|15390.9|15393.8|15392.3|15396.8|15395.3|15392.4|15390.9|85
1651690240000|2022-05-04 18:50:40|15393.4|15391.3|15392.4|15390.9|15394.8|15392.3|15392.1|15389.9|17
1651690250000|2022-05-04 18:50:50|15392.1|15389.9|15392.4|15390.9|15394.1|15392.3|15391.4|15389.9|49
1651690260000|2022-05-04 18:51:00|15391.8|15389.9|15390.1|15387.6|15393.8|15392.3|15390.1|15387.6|57
1651690270000|2022-05-04 18:51:10|15389.1|15386.6|15392.4|15390.9|15392.4|15390.9|15389.1|15386.6|43
1651690280000|2022-05-04 18:51:20|15391.1|15388.6|15393.8|15392.3|15394.8|15393.3|15388.1|15386.6|115
1651690290000|2022-05-04 18:51:30|15395.6|15394.1|15395.8|15394.3|15396.8|15395.3|15394.8|15393.3|56
1651690300000|2022-05-04 18:51:40|15395.4|15393.3|15395.8|15394.3|15398.8|15397.3|15395.4|15393.3|29
1651690310000|2022-05-04 18:51:50|15396.4|15394.9|15391.4|15389.9|15396.4|15394.9|15391.4|15389.9|27
1651690320000|2022-05-04 18:52:00|15391.1|15389.6|15392.4|15390.9|15393.8|15392.3|15391.1|15388.6|77
1651690330000|2022-05-04 18:52:10|15392.8|15391.3|15387.8|15385.3|15393.8|15391.6|15387.1|15385.3|23
1651690340000|2022-05-04 18:52:20|15388.1|15385.6|15388.1|15386.6|15389.1|15387.6|15386.1|15384.6|44
1651690350000|2022-05-04 18:52:30|15387.1|15385.6|15389.1|15387.6|15389.1|15387.6|15387.1|15385.6|39
1651690360000|2022-05-04 18:52:40|15390.1|15388.6|15393.8|15391.3|15393.8|15392.3|15390.1|15388.6|37
1651690370000|2022-05-04 18:52:50|15394.4|15392.3|15394.8|15393.3|15394.8|15393.3|15392.4|15390.9|32
1651690380000|2022-05-04 18:53:00|15395.8|15394.3|15398.8|15397.3|15399.8|15398.3|15395.8|15393.9|216
1651690390000|2022-05-04 18:53:10|15397.8|15396.3|15399.8|15397.3|15400.8|15399.3|15397.8|15395.9|158
1651690400000|2022-05-04 18:53:20|15399.1|15397.6|15400.8|15398.3|15401.1|15399.3|15398.8|15397.3|29
1651690410000|2022-05-04 18:53:30|15399.8|15397.3|15396.8|15395.3|15400.8|15398.3|15396.8|15395.3|50
1651690420000|2022-05-04 18:53:40|15395.8|15394.3|15396.8|15395.3|15396.8|15395.3|15394.1|15392.6|112
1651690430000|2022-05-04 18:53:50|15396.4|15394.3|15392.4|15390.9|15396.8|15395.3|15392.4|15390.9|35
1651690440000|2022-05-04 18:54:00|15391.8|15390.3|15391.4|15389.9|15392.4|15390.9|15391.1|15388.6|85
1651690450000|2022-05-04 18:54:10|15392.1|15389.6|15392.4|15390.9|15393.8|15392.3|15390.1|15388.6|90
1651690460000|2022-05-04 18:54:20|15391.4|15389.9|15390.1|15388.6|15391.4|15389.9|15390.1|15387.6|164
1651690470000|2022-05-04 18:54:30|15389.1|15387.6|15392.4|15390.9|15392.4|15390.9|15388.1|15386.6|46
1651690480000|2022-05-04 18:54:40|15393.8|15391.3|15395.8|15394.3|15397.8|15396.3|15392.4|15390.9|47
1651690490000|2022-05-04 18:54:50|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15395.8|15394.3|39
1651690500000|2022-05-04 18:55:00|15397.8|15395.9|15396.8|15395.3|15399.8|15398.3|15395.8|15394.3|40
1651690510000|2022-05-04 18:55:10|15395.8|15394.3|15397.8|15396.3|15398.4|15396.9|15395.8|15393.9|52
1651690520000|2022-05-04 18:55:20|15398.1|15395.6|15397.8|15396.3|15398.1|15396.3|15394.8|15392.3|57
1651690530000|2022-05-04 18:55:30|15398.1|15395.6|15399.8|15398.3|15399.8|15398.3|15397.8|15395.3|45
1651690540000|2022-05-04 18:55:40|15400.8|15399.3|15398.8|15397.3|15400.8|15399.3|15398.8|15397.3|104
1651690550000|2022-05-04 18:55:50|15399.8|15398.3|15401.8|15400.3|15401.8|15400.3|15399.8|15397.9|136
1651690560000|2022-05-04 18:56:00|15402.8|15401.3|15400.8|15399.3|15403.8|15402.3|15400.8|15399.3|167
1651690570000|2022-05-04 18:56:10|15401.8|15400.3|15404.4|15401.9|15404.8|15402.6|15399.8|15398.3|43
1651690580000|2022-05-04 18:56:20|15404.8|15402.3|15403.8|15402.3|15405.1|15403.3|15401.8|15400.3|201
1651690590000|2022-05-04 18:56:30|15405.1|15402.6|15405.8|15403.3|15407.4|15405.9|15403.8|15402.3|127
1651690600000|2022-05-04 18:56:40|15405.1|15403.6|15407.1|15404.6|15407.1|15405.6|15403.8|15401.9|97
1651690610000|2022-05-04 18:56:50|15406.1|15404.9|15407.8|15405.3|15409.4|15407.2|15403.8|15401.9|88
1651690620000|2022-05-04 18:57:00|15408.4|15405.9|15404.8|15403.3|15409.4|15407.9|15404.4|15402.3|125
1651690630000|2022-05-04 18:57:10|15406.1|15404.6|15403.8|15402.3|15406.1|15404.6|15400.8|15399.3|72
1651690640000|2022-05-04 18:57:20|15402.8|15401.3|15400.8|15399.3|15404.1|15402.3|15400.8|15399.3|88
1651690650000|2022-05-04 18:57:30|15401.8|15400.3|15399.8|15398.3|15402.8|15401.3|15399.8|15398.3|67
1651690660000|2022-05-04 18:57:40|15398.8|15397.3|15398.8|15397.3|15399.8|15398.3|15397.8|15395.9|139
1651690670000|2022-05-04 18:57:50|15399.8|15398.3|15403.8|15402.3|15404.8|15402.3|15398.8|15397.3|62
1651690680000|2022-05-04 18:58:00|15404.8|15403.3|15407.1|15405.6|15408.4|15405.9|15404.8|15403.3|73
1651690690000|2022-05-04 18:58:10|15408.4|15405.9|15409.4|15406.9|15409.7|15407.9|15407.1|15404.6|45
1651690700000|2022-05-04 18:58:20|15408.1|15406.6|15410.4|15408.9|15410.4|15408.9|15405.8|15404.3|278
1651690710000|2022-05-04 18:58:30|15409.4|15407.9|15403.8|15402.3|15410.4|15408.9|15403.8|15401.9|76
1651690720000|2022-05-04 18:58:40|15404.8|15402.8|15402.8|15400.3|15404.8|15403.3|15402.8|15400.3|79
1651690730000|2022-05-04 18:58:50|15401.8|15401.3|15402.8|15401.3|15405.4|15403.3|15401.8|15401.3|23
1651690740000|2022-05-04 18:59:00|15403.8|15402.3|15405.8|15403.3|15408.4|15406.9|15403.8|15402.3|56
1651690750000|2022-05-04 18:59:10|15404.8|15404.3|15402.8|15401.3|15405.8|15404.3|15402.8|15401.3|36
1651690760000|2022-05-04 18:59:20|15403.8|15402.3|15402.8|15401.3|15404.8|15402.3|15401.8|15400.3|13
1651690770000|2022-05-04 18:59:30|15401.8|15400.3|15404.8|15403.3|15405.1|15403.6|15400.8|15399.3|78
1651690780000|2022-05-04 18:59:40|15403.8|15402.3|15403.8|15401.3|15404.8|15403.3|15402.8|15400.3|55
1651690790000|2022-05-04 18:59:50|15403.4|15401.9|15403.8|15401.3|15404.8|15403.3|15402.4|15400.3|41
1651690800000|2022-05-04 19:00:00|15404.1|15402.3|15403.8|15401.3|15404.1|15402.3|15398.4|15395.9|45
1651690810000|2022-05-04 19:00:10|15402.8|15401.9|15406.8|15404.3|15407.1|15404.6|15402.8|15401.9|43
1651690820000|2022-05-04 19:00:20|15406.4|15404.9|15401.8|15400.3|15407.1|15404.9|15401.8|15400.3|114
1651690830000|2022-05-04 19:00:30|15402.3|15399.3|15404.8|15403.3|15404.8|15403.3|15401.4|15399.3|34
1651690840000|2022-05-04 19:00:40|15404.4|15402.3|15404.8|15402.3|15406.1|15404.6|15403.8|15401.9|24
1651690850000|2022-05-04 19:00:50|15405.1|15403.3|15406.1|15404.6|15407.1|15404.9|15404.4|15402.3|28
1651690860000|2022-05-04 19:01:00|15407.1|15405.6|15406.1|15403.6|15408.4|15406.2|15404.8|15403.3|51
1651690870000|2022-05-04 19:01:10|15405.8|15403.3|15402.8|15401.3|15408.4|15405.9|15402.8|15401.3|65
1651690880000|2022-05-04 19:01:20|15403.8|15402.3|15404.8|15402.3|15404.8|15403.3|15400.8|15399.3|59
1651690890000|2022-05-04 19:01:30|15404.1|15403.3|15401.8|15400.3|15404.8|15403.3|15401.8|15399.9|44
1651690900000|2022-05-04 19:01:40|15402.8|15401.3|15398.8|15397.3|15402.8|15401.3|15398.8|15397.3|81
1651690910000|2022-05-04 19:01:50|15399.8|15398.3|15398.8|15396.3|15401.1|15399.6|15398.8|15396.3|60
1651690920000|2022-05-04 19:02:00|15399.8|15397.3|15396.8|15395.3|15399.8|15397.3|15395.8|15394.3|160
1651690930000|2022-05-04 19:02:10|15396.1|15394.6|15395.8|15394.3|15396.1|15394.6|15394.1|15391.9|77
1651690940000|2022-05-04 19:02:20|15394.8|15393.3|15395.1|15392.6|15396.8|15394.6|15394.8|15392.6|58
1651690950000|2022-05-04 19:02:30|15394.8|15392.3|15391.1|15389.6|15394.8|15393.3|15391.1|15389.6|25
1651690960000|2022-05-04 19:02:40|15391.4|15389.9|15390.1|15388.6|15393.8|15392.3|15390.1|15388.6|170
1651690970000|2022-05-04 19:02:50|15389.1|15387.6|15387.1|15385.6|15389.1|15387.6|15387.1|15385.3|36
1651690980000|2022-05-04 19:03:00|15388.1|15386.6|15387.1|15385.6|15389.4|15387.6|15386.1|15384.6|86
1651690990000|2022-05-04 19:03:10|15387.4|15385.9|15384.1|15381.6|15388.1|15386.6|15380.1|15378.6|211
1651691000000|2022-05-04 19:03:20|15383.4|15381.9|15384.4|15382.9|15386.1|15384.6|15382.1|15380.1|69
1651691010000|2022-05-04 19:03:30|15384.1|15382.6|15384.8|15382.3|15387.1|15385.6|15384.1|15382.3|72
1651691020000|2022-05-04 19:03:40|15384.1|15382.6|15386.1|15384.6|15386.1|15384.6|15383.1|15381.6|49
1651691030000|2022-05-04 19:03:50|15387.1|15385.6|15384.1|15382.6|15387.1|15385.6|15383.1|15381.3|99
1651691040000|2022-05-04 19:04:00|15386.1|15384.6|15387.1|15384.6|15387.1|15385.6|15384.1|15382.6|54
1651691050000|2022-05-04 19:04:10|15388.1|15385.6|15392.5|15391|15392.5|15391|15388.1|15385.6|67
1651691060000|2022-05-04 19:04:20|15391.5|15390|15393.1|15391.6|15393.8|15391.6|15390.1|15388.6|16
1651691070000|2022-05-04 19:04:30|15393.8|15391.3|15391.1|15389.6|15394.1|15392.3|15390.1|15388.3|65
1651691080000|2022-05-04 19:04:40|15390.1|15388.6|15393.8|15392.3|15393.8|15392.3|15390.1|15388.6|115
1651691090000|2022-05-04 19:04:50|15392.5|15391|15392.5|15390|15392.8|15391|15390.1|15388.6|15
1651691100000|2022-05-04 19:05:00|15391.8|15390.3|15392.5|15391|15393.8|15391.3|15388.1|15385.6|108
1651691110000|2022-05-04 19:05:10|15393.8|15391.3|15392.5|15391|15393.8|15392.3|15390.6|15388.6|19
1651691120000|2022-05-04 19:05:20|15392.8|15391.3|15391.5|15390|15393.8|15392.3|15391.1|15388.6|16
1651691130000|2022-05-04 19:05:30|15390.1|15388.6|15391.1|15388.6|15392.8|15391.3|15390.1|15388.6|46
1651691140000|2022-05-04 19:05:40|15391.5|15390|15392.5|15391|15393.8|15391.3|15390.5|15388.6|13
1651691150000|2022-05-04 19:05:50|15393.8|15392.3|15392.5|15390|15393.8|15392.3|15392.1|15390|6
1651691160000|2022-05-04 19:06:00|15393.8|15391|15397.8|15396.3|15397.8|15396.3|15391.5|15390|147
1651691170000|2022-05-04 19:06:10|15396.8|15395.3|15398.8|15396.3|15399.8|15397.3|15395.8|15394.3|31
1651691180000|2022-05-04 19:06:20|15397.8|15397.3|15394.8|15393.3|15399.1|15397.3|15394.8|15393|31
1651691190000|2022-05-04 19:06:30|15395.8|15394.3|15398.8|15397.3|15398.8|15397.3|15395.8|15394.3|17
1651691200000|2022-05-04 19:06:40|15397.8|15396.3|15398.8|15397.3|15398.8|15397.3|15397.8|15396.3|3
1651691210000|2022-05-04 19:06:50|15397.8|15396.3|15394.8|15393.3|15397.8|15396.3|15394.8|15393.3|54
1651691220000|2022-05-04 19:07:00|15393.5|15392|15392.5|15391|15394.8|15393.3|15392.5|15391|37
1651691230000|2022-05-04 19:07:10|15391.5|15390|15393.8|15392.3|15393.8|15392.3|15389.1|15387.6|45
1651691240000|2022-05-04 19:07:20|15394.5|15391.3|15394.8|15392.3|15395.8|15393.3|15394.5|15391.3|8
1651691250000|2022-05-04 19:07:30|15393.8|15392.6|15396.1|15393.6|15397.8|15396.3|15393.8|15392.6|15
1651691260000|2022-05-04 19:07:40|15394.8|15393.3|15396.8|15395.3|15397.8|15396.3|15394.8|15393.3|79
1651691270000|2022-05-04 19:07:50|15398.8|15397.3|15399.8|15397.3|15401.1|15399.3|15398.8|15396.3|131
1651691280000|2022-05-04 19:08:00|15398.8|15398.3|15401.8|15400.3|15402.8|15401.3|15398.8|15397.3|38
1651691290000|2022-05-04 19:08:10|15402.1|15400.6|15402.8|15401.3|15402.8|15401.3|15401.1|15399.3|47
1651691300000|2022-05-04 19:08:20|15401.8|15400.3|15401.8|15400.3|15401.8|15400.3|15399.8|15398|61
1651691310000|2022-05-04 19:08:30|15400.8|15399.3|15401.8|15399.3|15401.8|15399.3|15399.8|15398.3|7
1651691320000|2022-05-04 19:08:40|15401.1|15399.6|15400.8|15399.3|15401.1|15399.6|15399.8|15397.3|22
1651691330000|2022-05-04 19:08:50|15401.8|15400.3|15405.8|15403.3|15406.1|15404.3|15401.8|15399.3|78
1651691340000|2022-05-04 19:09:00|15406.1|15404.6|15402.8|15401.3|15406.1|15404.6|15402.8|15401.3|72
1651691350000|2022-05-04 19:09:10|15402.4|15400.9|15398.8|15397.3|15402.4|15400.9|15398.8|15397|3
1651691360000|2022-05-04 19:09:20|15399.5|15397|15398.8|15397.3|15399.8|15398.3|15397.8|15396.3|9
1651691370000|2022-05-04 19:09:30|15399.1|15397.6|15401.8|15399.3|15401.8|15400.3|15398.8|15397|28
1651691380000|2022-05-04 19:09:40|15401.5|15400.3|15400.8|15399.3|15402.1|15400.3|15400.8|15399.3|8
1651691390000|2022-05-04 19:09:50|15401.1|15399.6|15398.8|15396.3|15401.1|15399.6|15397.8|15396.3|35
1651691400000|2022-05-04 19:10:00|15397.8|15397.3|15398.7|15396.2|15399.8|15397.3|15396.8|15395|37
1651691410000|2022-05-04 19:10:10|15397.8|15396.3|15396.8|15395.3|15398.8|15396.3|15396.8|15395.3|35
1651691420000|2022-05-04 19:10:20|15398.8|15396.3|15397.8|15396.3|15401.8|15400.3|15397.8|15396.3|125
1651691430000|2022-05-04 19:10:30|15396.8|15395.3|15394.8|15393.3|15397.8|15396.3|15394.8|15393.3|22
1651691440000|2022-05-04 19:10:40|15395.1|15393.6|15397.8|15396.3|15398.1|15396.3|15395.1|15393.6|15
1651691450000|2022-05-04 19:10:50|15398.1|15395.6|15395.5|15394|15398.1|15395.6|15395.5|15393.3|45
1651691460000|2022-05-04 19:11:00|15395.8|15394.3|15396.8|15395.3|15396.8|15395.3|15394.4|15392.3|24
1651691470000|2022-05-04 19:11:10|15396.5|15395|15398.8|15396.3|15398.8|15396.3|15395.8|15393.3|47
1651691480000|2022-05-04 19:11:20|15397.8|15396.6|15398.8|15397.3|15400.8|15399.3|15397.8|15396.3|11
1651691490000|2022-05-04 19:11:30|15399.8|15398.3|15399.8|15397.3|15400.8|15399.3|15399.8|15397.3|25
1651691500000|2022-05-04 19:11:40|15399.5|15398|15398.8|15397.3|15399.8|15398.3|15398.8|15396.3|9
1651691510000|2022-05-04 19:11:50|15399.5|15397|15399.5|15397|15399.8|15398.3|15397.8|15396.3|25
1651691520000|2022-05-04 19:12:00|15399.8|15397.3|15398.8|15397.3|15399.8|15397.3|15397.8|15396.3|19
1651691530000|2022-05-04 19:12:10|15399.8|15398.3|15401.8|15400.3|15401.8|15400.3|15398.8|15397|64
1651691540000|2022-05-04 19:12:20|15402.4|15400.9|15402.8|15400.3|15402.8|15401.3|15402.4|15400.3|6
1651691550000|2022-05-04 19:12:30|15403.8|15401.3|15403.8|15402.3|15405.1|15402.6|15402.8|15401|53
1651691560000|2022-05-04 19:12:40|15404.8|15403|15404.1|15402.6|15404.8|15403|15404.1|15402.3|7
1651691570000|2022-05-04 19:12:50|15403.8|15402.3|15403.8|15402.3|15404.8|15403.3|15403.1|15401.3|46
1651691580000|2022-05-04 19:13:00|15403.4|15401.9|15402.8|15401.3|15403.4|15401.9|15401.8|15400.3|24
1651691590000|2022-05-04 19:13:10|15401.8|15400.3|15400.8|15398.3|15401.8|15400.3|15399.8|15398.3|28
1651691600000|2022-05-04 19:13:20|15400.5|15399|15397.8|15396.3|15400.8|15399.3|15397.8|15396.3|45
1651691610000|2022-05-04 19:13:30|15398.1|15396.6|15397.8|15396.3|15398.8|15397.3|15397.8|15396|38
1651691620000|2022-05-04 19:13:40|15398.5|15396|15396.8|15395.3|15398.8|15397.3|15396.8|15395.3|11
1651691630000|2022-05-04 19:13:50|15395.8|15394.3|15392.5|15391|15397.1|15395.3|15392.5|15390.6|29
1651691640000|2022-05-04 19:14:00|15392.8|15391.3|15392.8|15391.3|15393.8|15392.3|15391.5|15390|9
1651691650000|2022-05-04 19:14:10|15392.5|15391|15396.8|15395.3|15397.8|15395.9|15392.5|15390|35
1651691660000|2022-05-04 19:14:20|15397.8|15396.3|15398.8|15397.3|15398.8|15397.3|15397.8|15396|10
1651691670000|2022-05-04 19:14:30|15399.8|15397|15397.8|15396.3|15399.8|15397.6|15397.8|15396.3|79
1651691680000|2022-05-04 19:14:40|15398.4|15396.9|15398.8|15397.3|15399.9|15397.9|15397.8|15396|22
1651691690000|2022-05-04 19:14:50|15399.8|15398.3|15398.8|15397.3|15400.8|15398.6|15398.8|15396.3|9
1651691700000|2022-05-04 19:15:00|15399.8|15398.3|15399.8|15398.3|15401.1|15399.3|15399.8|15398.3|24
1651691710000|2022-05-04 19:15:10|15399.1|15397.6|15398.8|15397.3|15399.8|15397.6|15397.5|15395.3|19
1651691720000|2022-05-04 19:15:20|15399.1|15396.6|15398.8|15396.3|15399.1|15396.6|15398.8|15396.3|1
1651691730000|2022-05-04 19:15:30|15398.1|15396.6|15395.8|15394.3|15398.1|15396.6|15395.8|15393.3|7
1651691740000|2022-05-04 19:15:40|15395.5|15393|15394.5|15392|15395.5|15393.3|15393.8|15391.3|10
1651691750000|2022-05-04 19:15:50|15394.8|15392.3|15391.5|15390|15394.8|15393.3|15391.5|15390|14
1651691760000|2022-05-04 19:16:00|15392.5|15391|15391.8|15389.3|15392.5|15391|15390.8|15389.3|23
1651691770000|2022-05-04 19:16:10|15391.1|15389.6|15392.5|15390|15392.5|15390.6|15390.8|15389.3|13
1651691780000|2022-05-04 19:16:20|15391.5|15389.6|15391.5|15390|15391.8|15390|15391.1|15389.3|15
1651691790000|2022-05-04 19:16:30|15390.8|15389.3|15392.5|15391|15392.5|15391|15390.8|15389.3|46
1651691800000|2022-05-04 19:16:40|15392.8|15391.3|15393.8|15392.3|15393.8|15392.3|15392.5|15391|16
1651691810000|2022-05-04 19:16:50|15393.1|15391.3|15390.8|15389.3|15393.8|15391.6|15390.8|15388.6|8
1651691820000|2022-05-04 19:17:00|15391.8|15390|15392.8|15391.3|15393.8|15392.3|15391.5|15390|14
1651691830000|2022-05-04 19:17:10|15393.8|15391|15393.8|15391.3|15393.8|15392.3|15392.5|15391|25
1651691840000|2022-05-04 19:17:20|15393.1|15391.6|15394.8|15393.3|15394.8|15393.3|15392.5|15391|46
1651691850000|2022-05-04 19:17:30|15395.8|15394.3|15394.8|15393.3|15395.8|15394.3|15394.8|15393.3|21
1651691860000|2022-05-04 19:17:40|15393.8|15392.3|15392.8|15391.3|15394.8|15393.3|15392.5|15391|52
1651691870000|2022-05-04 19:17:50|15393.8|15392.3|15393.8|15392.3|15394.8|15393.3|15393.8|15392.3|30
1651691880000|2022-05-04 19:18:00|15394.8|15392.6|15394.8|15392.3|15395.1|15393.3|15394.1|15392.1|5
1651691890000|2022-05-04 19:18:10|15394.5|15393|15393.8|15392.3|15394.8|15393.3|15393.8|15392|15
1651691900000|2022-05-04 19:18:20|15394.1|15392.6|15393.8|15391.3|15394.8|15392.9|15393.8|15391.3|14
1651691910000|2022-05-04 19:18:30|15392.8|15391|15391.1|15388.6|15393.8|15391|15390.1|15388.3|11
1651691920000|2022-05-04 19:18:40|15390.8|15388.3|15386.1|15384.6|15390.8|15388.6|15386.1|15384.6|62
1651691930000|2022-05-04 19:18:50|15385.8|15383.3|15389.1|15386.6|15389.1|15387.6|15385.1|15383.3|33
1651691940000|2022-05-04 19:19:00|15390.1|15387.6|15388.5|15386|15390.1|15388.6|15387.1|15385.3|24
1651691950000|2022-05-04 19:19:10|15389.1|15386.6|15388.1|15386.6|15389.1|15387.6|15388.1|15386.6|24
1651691960000|2022-05-04 19:19:20|15387.1|15385.6|15388.1|15385.6|15389.1|15387.6|15387.1|15385.6|26
1651691970000|2022-05-04 19:19:30|15387.8|15386.6|15388.1|15385.6|15388.5|15386.6|15387.1|15385.6|5
1651691980000|2022-05-04 19:19:40|15387.5|15386|15387.1|15385.6|15388.1|15386|15386.1|15384.3|16
1651691990000|2022-05-04 19:19:50|15388.1|15386|15387.1|15384.6|15388.1|15386|15387.1|15384.6|9
1651692000000|2022-05-04 19:20:00|15386.1|15385|15386.1|15383.6|15387.1|15385.6|15385.8|15383.6|16
1651692010000|2022-05-04 19:20:10|15385.1|15382.3|15384.1|15382.6|15386.1|15384.6|15384.1|15381.6|48
1651692020000|2022-05-04 19:20:20|15383.1|15381.6|15384.1|15382.6|15384.1|15382.6|15380.1|15378.6|52
1651692030000|2022-05-04 19:20:30|15384.8|15383.3|15383.1|15381.6|15385.1|15383.6|15383.1|15381.6|60
1651692040000|2022-05-04 19:20:40|15384.1|15381|15382.1|15380.6|15384.1|15381|15381.1|15379.3|35
1651692050000|2022-05-04 19:20:50|15383.1|15381.6|15382.1|15380.6|15383.5|15381.6|15381.1|15379.6|15
1651692060000|2022-05-04 19:21:00|15381.1|15379.6|15380.1|15378.6|15381.1|15379.6|15380.1|15378.6|19
1651692070000|2022-05-04 19:21:10|15381.1|15379|15381.1|15379.6|15381.1|15379.6|15380.1|15378.6|18
1651692080000|2022-05-04 19:21:20|15382.1|15380.6|15382.1|15379.6|15383.1|15381.6|15381.1|15379.6|20
1651692090000|2022-05-04 19:21:30|15382.5|15380.6|15383.1|15380.6|15383.1|15381|15382.1|15379.6|1
1651692100000|2022-05-04 19:21:40|15382.8|15381.6|15381.1|15379.6|15383.1|15381.6|15381.1|15379.6|19
1651692110000|2022-05-04 19:21:50|15380.8|15379.3|15382.1|15380.6|15383.1|15381.6|15380.5|15379|25
1651692120000|2022-05-04 19:22:00|15383.1|15379.6|15385.1|15382.6|15385.5|15383.6|15383.1|15379.6|14
1651692130000|2022-05-04 19:22:10|15386.1|15383.6|15385.1|15383.6|15387.1|15385.6|15384.1|15382.6|69
1651692140000|2022-05-04 19:22:20|15385.5|15383|15385.1|15382.6|15385.5|15383.6|15385.1|15382.6|2
1651692150000|2022-05-04 19:22:30|15384.1|15382.3|15384.1|15381.6|15384.1|15382.3|15383.1|15380.6|3
1651692160000|2022-05-04 19:22:40|15383.1|15382.6|15384.1|15382.6|15385.1|15383.6|15383.1|15381.6|5
1651692170000|2022-05-04 19:22:50|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|2
1651692180000|2022-05-04 19:23:00|||||||||4
1651692190000|2022-05-04 19:23:10|15385.5|15384|15389.1|15387.6|15389.1|15387.6|15385.1|15383.6|29
1651692200000|2022-05-04 19:23:20|15390.1|15388.6|15390.1|15388.6|15391.1|15389.6|15390.1|15387.6|14
1651692210000|2022-05-04 19:23:30|15390.5|15389|15390.1|15387.6|15391.5|15390|15390.1|15387.6|7
1651692220000|2022-05-04 19:23:40|15389.8|15387.3|15389.1|15387.6|15390.1|15388.6|15389.1|15387.3|11
1651692230000|2022-05-04 19:23:50|15390.1|15388.6|15390.1|15388.6|15391.5|15390|15389.1|15387.3|62
1651692240000|2022-05-04 19:24:00|15391.1|15389.3|15392.5|15390|15392.5|15390|15390.1|15389.3|5
1651692250000|2022-05-04 19:24:10|15391.5|15388.6|15391.1|15388.6|15391.5|15388.6|15390.1|15388.6|8
1651692260000|2022-05-04 19:24:20|15391.5|15390|15391.1|15388.6|15392.5|15390|15390.1|15388.3|9
1651692270000|2022-05-04 19:24:30|15390.1|15388.3|15391.1|15388.6|15391.5|15390|15390.1|15388.3|3
1651692280000|2022-05-04 19:24:40|15390.8|15388.3|15391.1|15388.6|15391.1|15388.6|15390.1|15388.3|0
1651692300000|2022-05-04 19:25:00|15390.1|15389|15392.5|15390|15392.5|15391|15390.1|15389|10
1651692310000|2022-05-04 19:25:10|15391.5|15388.6|15389.1|15386.6|15391.5|15388.6|15389.1|15386.6|20
1651692320000|2022-05-04 19:25:20|15388.5|15387|15388.1|15385.6|15389.1|15387.6|15388.1|15385.6|8
1651692330000|2022-05-04 19:25:30|15388.5|15386.6|15387.1|15384.6|15388.5|15386.6|15387.1|15384.6|5
1651692340000|2022-05-04 19:25:40|15388.1|15385.6|15387.1|15384.6|15388.1|15386.6|15387.1|15384.6|8
1651692350000|2022-05-04 19:25:50|15387.5|15385|15387.1|15385.6|15387.5|15385.6|15387.1|15385|0
1651692360000|2022-05-04 19:26:00|15386.1|15384.6|15387.1|15385.6|15387.5|15385.6|15386.1|15384.3|5
1651692370000|2022-05-04 19:26:10|15387.8|15386.3|15388.1|15386.6|15388.1|15386.6|15387.8|15385.6|20
1651692380000|2022-05-04 19:26:20||15385.6||15385.6||15386.6||15385.6|4
1651692390000|2022-05-04 19:26:30|15389.1|15386.6|15388.1|15385.6|15389.5|15387.6|15387.1|15385.6|24
1651692400000|2022-05-04 19:26:40|15387.8|15386.3|15388.1|15386.6|15389.1|15387|15387.1|15385.3|5
1651692410000|2022-05-04 19:26:50|15388.8|15386.3|15388.1|15386.6|15389.1|15387|15388.1|15386.3|3
1651692420000|2022-05-04 19:27:00|15389.1|15387|15389.1|15386.6|15389.1|15387.6|15388.1|15386.5|7
1651692440000|2022-05-04 19:27:20|15388.1|15387.6|15389.1|15386.6|15389.1|15387.6|15387.8|15385.3|12
1651692450000|2022-05-04 19:27:30|15388.1|15386|15387.1|15384.6|15388.1|15386|15386.5|15384.6|10
1651692460000|2022-05-04 19:27:40|15386.1|15385.6|15385.1|15383.6|15386.1|15385.6|15385.1|15383.6|16
1651692470000|2022-05-04 19:27:50|15384.1|15382.6|15386.1|15383.6|15386.1|15384.6|15384.1|15382.6|47
1651692480000|2022-05-04 19:28:00|15385.6|15384.1|15387.1|15384.6|15387.1|15385.6|15385.6|15384.1|31
1651692490000|2022-05-04 19:28:10|15386.5|15385|15386.1|15384.6|15386.5|15385|15386.1|15384.6|1
1651692500000|2022-05-04 19:28:20|15385.1|15383.6|15386.1|15384.6|15386.1|15384.6|15385.1|15383.6|13
1651692510000|2022-05-04 19:28:30|15385.1|15383.6|15385.1|15383.6|15385.1|15383.6|15384.1|15382.6|19
1651692520000|2022-05-04 19:28:40|15384.8|15382.6|15385.1|15383.6|15385.1|15383.6|15384.8|15382.6|4
1651692530000|2022-05-04 19:28:50|15385.8|15384.3|15386.1|15384.6|15386.1|15384.6|15385.8|15384.3|4
1651692540000|2022-05-04 19:29:00|15385.8|15383.6|15388.1|15386.6|15388.1|15386.6|15385.8|15383.6|9
1651692550000|2022-05-04 19:29:10|15389.1|15385.6|15386.1|15384.6|15389.1|15385.6|15386.1|15384.6|18
1651692560000|2022-05-04 19:29:20|15387.1|15385.6|15387.1|15385.6|15388.1|15385.6|15386.1|15384.6|36
1651692570000|2022-05-04 19:29:30|15387.5|15385|15385.1|15383.6|15387.5|15385.3|15385.1|15383.6|13
1651692580000|2022-05-04 19:29:40|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|15386.1|15384.6|11
1651692590000|2022-05-04 19:29:50|15387.1|15385.6|15386.1|15384.6|15387.6|15385.6|15386.1|15384.6|4
1651692600000|2022-05-04 19:30:00|15386.5|15385|15386.1|15384.6|15386.5|15385|15385.1|15383.6|40
1651692610000|2022-05-04 19:30:10|15385.8|15384.3|15385.1|15383.6|15385.8|15384.3|15385.1|15383.6|7
1651692620000|2022-05-04 19:30:20|15384.1|15382.6|15384.1|15382.6|15384.5|15383|15384.1|15382.6|26
1651692630000|2022-05-04 19:30:30|15385.1||15384.1||15385.1||15384.1||63
1651692640000|2022-05-04 19:30:40|15384.5|15383|15383.1|15380.6|15385.1|15383|15382.5|15380.6|18
1651692650000|2022-05-04 19:30:50|15382.1|15381.6|15382.1|15380.6|15383.1|15381.6|15382.1|15380.6|13
1651692660000|2022-05-04 19:31:00|15383.1|15381.6|15384.1|15382.6|15384.1|15382.6|15383.1|15381.6|14
1651692670000|2022-05-04 19:31:10|15385.1|15383.6|15386.1|15384.6|15386.5|15385|15385.1|15383.6|17
1651692680000|2022-05-04 19:31:20|15387.1|15385.6|15387.1|15384.6|15387.1|15385.6|15386.1|15384.3|27
1651692690000|2022-05-04 19:31:30|15386.8|15385.3|15387.1|15384.6|15387.1|15385.3|15386.8|15384.6|7
1651692700000|2022-05-04 19:31:40|15386.5|15385|15386.1|15384.6|15387.1|15385.6|15386.1|15384.6|24
1651692710000|2022-05-04 19:31:50|15387.1||15386.1||15387.1||15386.1||12
1651692720000|2022-05-04 19:32:00|15387.1|15385.3|15388.1|15386.6|15388.1|15386.6|15386.8|15385.3|57
1651692730000|2022-05-04 19:32:10||15385.6||15386.6||15386.6||15385.6|4
1651692740000|2022-05-04 19:32:20|15387.1|15385.6|15387.1|15385.6|15388.1|15386.6|15387.1|15385.3|7
1651692750000|2022-05-04 19:32:30|15387.5|15386|15387.1|15385.6|15388.1|15386.6|15387.1|15385.6|8
1651692760000|2022-05-04 19:32:40|15387.5|15386|15387.1|15385.6|15388.5|15386.6|15387.1|15385.3|8
1651692770000|2022-05-04 19:32:50|15386.5|15384.6|15386.1|15384.6|15386.5|15385.6|15386.1|15384.6|21
1651692780000|2022-05-04 19:33:00|15385.1|15383.6|15388.1|15386.6|15388.1|15386.6|15385.1|15383.6|26
1651692790000|2022-05-04 19:33:10||15385.6||15386.6||15386.6||15385.6|3
1651692800000|2022-05-04 19:33:20|15389.1|15387.6|15388.1|15386.6|15389.5|15387.6|15388.1|15386.6|45
1651692810000|2022-05-04 19:33:30|15389.1|15387.6|15388.1|15386.6|15389.1|15387.6|15388.1|15386.6|18
1651692820000|2022-05-04 19:33:40|15389.1|15387.6|15388.1|15386.6|15389.1|15387.6|15388.1|15386.6|15
1651692830000|2022-05-04 19:33:50|||||||||1
1651692840000|2022-05-04 19:34:00|15389.1|15387.6|15388.1|15386.6|15389.1|15387.6|15388.1|15386.6|34
1651692850000|2022-05-04 19:34:10|15388.5|15387|15389.1|15387.6|15389.1|15387.6|15388.5|15386.6|5
1651692860000|2022-05-04 19:34:20|15389.5|15388|15390.1|15388.6|15390.8|15388.6|15389.1|15387.6|34
1651692870000|2022-05-04 19:34:30|15391.5|15389|15391.5|15390|15391.5|15390|15390.1|15388.6|20
1651692880000|2022-05-04 19:34:40|15392.1|15389.6|15391.5|15390|15392.5|15390|15391.1|15389.6|28
1651692890000|2022-05-04 19:34:50|15392.1|15390.6|15391.5|15390|15392.5|15390.6|15390.1|15388.6|25
1651692900000|2022-05-04 19:35:00|15392.1|15390.6|15392.5|15391|15392.5|15391|15391.5|15390|13
1651692910000|2022-05-04 19:35:10|15393.8|15392.3|15394.8|15393.3|15394.8|15393.3|15393.8|15392|19
1651692920000|2022-05-04 19:35:20|15395.8|15394.3|15394.8|15393.3|15396.1|15394.3|15394.8|15393|17
1651692930000|2022-05-04 19:35:30|15395.8|15393.6|15394.8|15393.3|15395.8|15393.6|15394.8|15393|10
1651692940000|2022-05-04 19:35:40||15392.3||15392.3||15392.3||15392.3|3
1651692950000|2022-05-04 19:35:50|15394.1|15393.3|15393.8|15392.3|15394.8|15393.3|15393.8|15392.3|11
1651692960000|2022-05-04 19:36:00|15394.8|15393.3|15394.8|15393.3|15395.8|15393.6|15393.8|15392.3|13
1651692970000|2022-05-04 19:36:10||15392.3||15392.3||15392.3||15392.3|6
1651692980000|2022-05-04 19:36:20|15395.8|15393.3|15395.8|15394.3|15395.8|15394.3|15395.8|15393.3|3
1651692990000|2022-05-04 19:36:30|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|11
1651693000000|2022-05-04 19:36:40|15395.8|15394.3|15397.8|15396.3|15397.8|15396.3|15395.8|15394.3|32
1651693010000|2022-05-04 19:36:50|15396.8|15395.3|15397.8|15396.3|15398.8|15396.3|15396.8|15395.3|21
1651693020000|2022-05-04 19:37:00|15398.8|15397|15398.8|15397.3|15399.1|15397.6|15398.5|15397|23
1651693030000|2022-05-04 19:37:10|15397.8|15396.3|15395.8|15394.3|15397.8|15396.3|15395.8|15394.3|13
1651693050000|2022-05-04 19:37:30|15396.8|15395.3|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|11
1651693060000|2022-05-04 19:37:40|15396.8|15395.3|15396.8|15395.3|15396.8|15395.3|15396.8|15394.3|2
1651693070000|2022-05-04 19:37:50|15395.8|15394.3|15397.8|15396.3|15398.8|15396.8|15395.8|15394.3|17
1651693080000|2022-05-04 19:38:00|15398.8|15397.3|15398.8|15397.3|15398.8|15397.3|15397.8|15397.3|3
1651693090000|2022-05-04 19:38:10|15399.5|15398|15399.8|15398.3|15400.8|15398.3|15399.5|15397.3|17
1651693100000|2022-05-04 19:38:20|15400.8|15399.3|15400.8|15399.3|15400.8|15399.3|15399.8|15398.3|8
1651693110000|2022-05-04 19:38:30|15400.5|15398.3|15400.8|15399.3|15401.1|15399.3|15400.5|15398.3|23
1651693130000|2022-05-04 19:38:50|||||||||1
1651693140000|2022-05-04 19:39:00|||||||||1
1651693160000|2022-05-04 19:39:20|15399.8|15398.3|15400.8|15399.3|15400.8|15399.3|15399.8|15398.3|27
1651693170000|2022-05-04 19:39:30|15399.8|15397.3|15399.8|15398.3|15400.8|15399.3|15398.8|15397.3|25
1651693180000|2022-05-04 19:39:40|15400.1|15397.6|15397.8|15396.3|15400.1|15398.3|15397.8|15396.3|12
1651693190000|2022-05-04 19:39:50|15396.8|15395.3|15394.8|15393.3|15396.8|15395.3|15394.8|15393.3|7
1651693200000|2022-05-04 19:40:00|||||||||7
1651693210000|2022-05-04 19:40:10|15393.8|15392.3|15393.8|15392.3|15394.8|15392.3|15392.5|15391|11
1651693220000|2022-05-04 19:40:20|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|15394.8|15393.3|1
1651693230000|2022-05-04 19:40:30|15393.8|15392.3|15392.5|15391|15394.8|15392.3|15392.5|15390|7
1651693240000|2022-05-04 19:40:40|15393.5|15392|15393.8|15391.3|15393.8|15392.3|15392.5|15391|6
1651693250000|2022-05-04 19:40:50|15393.1|15391.6|15392.5|15391|15393.8|15391.6|15392.5|15391|0
1651693260000|2022-05-04 19:41:00|15392.8|15391.3|15392.5|15391|15393.8|15392.3|15391.5|15389.5|11
1651693270000|2022-05-04 19:41:10|15392.2|15390|15392.5|15390|15392.5|15391|15390.8|15388.7|23
1651693280000|2022-05-04 19:41:20|15391.8|15390.3|15391.2|15389.7|15392.5|15390.3|15390.2|15388.7|2
1651693290000|2022-05-04 19:41:30|15390.8|15389.3|15390.2|15388.7|15391.2|15389.3|15390.2|15388.7|5
1651693300000|2022-05-04 19:41:40|15389.2|15387.7|15390.2|15388.7|15390.2|15388.7|15389.2|15387.3|6
1651693310000|2022-05-04 19:41:50|15389.2|15387.7|15390.2|15388.7|15391.2|15389|15389.2|15387.7|5
1651693320000|2022-05-04 19:42:00|15391.5|15390|15391.5|15390|15391.5|15390|15391.5|15390|1
1651693330000|2022-05-04 19:42:10|15392.5|15391.3|15392.5|15391|15392.8|15391.3|15392.5|15391|3
1651693340000|2022-05-04 19:42:20|15392.8|15391.3|15393.8|15391.3|15393.8|15391.3|15392.5|15391|1
1651693350000|2022-05-04 19:42:30|15393.5|15392|15395.8|15394.3|15395.8|15394.3|15393.5|15392|3
1651693360000|2022-05-04 19:42:40|15396.8|15395.3|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|13
1651693370000|2022-05-04 19:42:50|15390.8|15389.3|15392.5|15391|15392.5|15391|15390.8|15389.3|53
1651693380000|2022-05-04 19:43:00|15391.5|15390|15394.8|15393.3|15394.8|15393.3|15391.5|15390|5
1651693390000|2022-05-04 19:43:10|15395.1|15393.6|15395.8|15394.3|15396.8|15394.6|15395.1|15393.6|3
1651693400000|2022-05-04 19:43:20|15396.8|15394.6|15396.8|15395.3|15396.8|15395.3|15395.8|15394.3|4
1651693410000|2022-05-04 19:43:30|15395.8|15394.3|15396.8|15394.3|15396.8|15394.6|15395.8|15393.3|18
1651693420000|2022-05-04 19:43:40||15395.3||15395.3||15395.3||15394.3|1
1651693430000|2022-05-04 19:43:50|15395.8|15394.3|15395.8|15394.3|15396.8|15394.3|15395.8|15394.3|5
1651693440000|2022-05-04 19:44:00|15396.2|15394.7|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|5
1651693450000|2022-05-04 19:44:10|15394.8|15393.3|15392.5|15391|15395.1|15393.3|15392.5|15391|9
1651693460000|2022-05-04 19:44:20|15392.2|15390|15393.8|15392.3|15393.8|15392.3|15392.2|15390|5
1651693470000|2022-05-04 19:44:30|15393.5|15391|15393.8|15392.3|15393.8|15392.3|15393.5|15391|1
1651693480000|2022-05-04 19:44:40|15393.4|15391.9|15395.8|15394.3|15395.8|15394.3|15392.5|15391|11
1651693490000|2022-05-04 19:44:50|15396.8|15395.3|15395.8|15394.3|15396.8|15395.3|15395.8|15394.3|12
1651693500000|2022-05-04 19:45:00|||||||||3
1651693510000|2022-05-04 19:45:10|15393.8|15392.3|15394.8|15393.3|15394.8|15393.3|15393.8|15392|9
1651693520000|2022-05-04 19:45:20|15395.8|15394.3|15394.8|15393.3|15395.8|15394.3|15394.8|15393.3|5
1651693530000|2022-05-04 19:45:30|15394.5|15392.3|15394.8|15393.3|15395.1|15393.3|15394.5|15392.3|1
1651693540000|2022-05-04 19:45:40|15394.4|15392.9|15393.2|15391.7|15394.4|15392.9|15392.5|15391|51
1651693550000|2022-05-04 19:45:50|15393.4|15391.9|15392.5|15391|15393.4|15391.9|15392.5|15390|1
1651693560000|2022-05-04 19:46:00||15390||15391||15391||15390|2
1651693570000|2022-05-04 19:46:10|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|15393.8|15392.3|3
1651693580000|2022-05-04 19:46:20|15394.8|15393.3|15395.8|15393.3|15395.8|15394.3|15394.8|15393.3|4
1651693590000|2022-05-04 19:46:30|15395.1|15393.6|15395.8|15394.3|15395.8|15394.3|15395.1|15393.3|1
1651693600000|2022-05-04 19:46:40|15394.8|15393.3|15393.8|15392.3|15394.8|15393.3|15393.8|15392.3|7
1651693610000|2022-05-04 19:46:50|15392.8|15391.3|15391.2|15388.7|15393.8|15391.6|15390.2|15388.3|3
1651693620000|2022-05-04 19:47:00|15390.2|15389.7|15391.2|15388.7|15391.8|15390|15390.2|15388.7|4
1651693630000|2022-05-04 19:47:10|15390.8|15389.3|15393.8|15391.3|15393.8|15391.3|15390.8|15389.3|26
1651693640000|2022-05-04 19:47:20|15393.1|15391.6|15392.5|15391|15393.1|15391.6|15391.8|15390|3
1651693650000|2022-05-04 19:47:30|15392.8|15391.3|15392.5|15391|15393.8|15391.3|15391.5|15390|1
1651693660000|2022-05-04 19:47:40|15392.8|15391.3|15392.5|15391|15392.8|15391.3|15392.5|15391|0
1651693670000|2022-05-04 19:47:50|15391.5|15390|15391.2|15389.7|15391.5|15390|15391.2|15389.7|13
1651693680000|2022-05-04 19:48:00|15390.2|15388.7|15390.2|15387.7|15390.2|15388.7|15390.2|15387.7|2
1651693690000|2022-05-04 19:48:10|15391.2|15388.7|15391.5|15390|15391.5|15390|15390.2|15388.7|5
1651693700000|2022-05-04 19:48:20|15391.2|15388.7|15391.2|15388.7|15391.2|15389.7|15390.2|15388.3|1
1651693710000|2022-05-04 19:48:30|15391.5|15390|15391.2|15388.7|15391.5|15390|15390.2|15388.5|4
1651693720000|2022-05-04 19:48:40|15390.5|15389|15390.2|15388.7|15391.2|15389|15390.2|15388.7|0
1651693730000|2022-05-04 19:48:50|15391.2|15389|15391.2|15388.7|15391.2|15389|15390.2|15388.3|9
1651693740000|2022-05-04 19:49:00|15390.2|15390|15393.8|15392.3|15393.8|15392.3|15390.2|15390|2
1651693750000|2022-05-04 19:49:10|15394.2|15392.7|15394.8|15392.3|15394.8|15392.7|15393.8|15392.3|14
1651693760000|2022-05-04 19:49:20|15394.1|15392.6|15393.8|15392.3|15394.1|15392.6|15393.8|15392.3|7
1651693770000|2022-05-04 19:49:30|15393.4|15391.9|15391.5|15390|15393.4|15391.9|15391.5|15390|31
1651693780000|2022-05-04 19:49:40|15392.5|15389.7|15389.2|15387.7|15392.5|15390|15389.2|15387.7|5
1651693790000|2022-05-04 19:49:50|15389.8|15388.3|15390.2|15387.7|15390.2|15388.3|15389.8|15387.7|6
1651693800000|2022-05-04 19:50:00|15389.5|15388|15390.2|15388.7|15390.5|15388.7|15389.2|15387.7|10
1651693810000|2022-05-04 19:50:10|15389.5|15387.7|15389.2|15386.7|15389.5|15388|15389.2|15386.7|6
1651693820000|2022-05-04 19:50:20|15390.2|15387.7|15389.2|15387.7|15390.2|15388|15389.2|15387.7|0
1651693830000|2022-05-04 19:50:30|15389.8|15387.3|15390.2|15388.7|15390.2|15388.7|15389.2|15387.3|13
1651693840000|2022-05-04 19:50:40|15391.2|15389.7|15391.2|15388.7|15391.2|15389.7|15390.2|15388.7|3
1651693850000|2022-05-04 19:50:50|15391.5|15389.7|15391.5|15390|15391.5|15390|15391.2|15389.7|1
1651693860000|2022-05-04 19:51:00|15391.2|15389.7|15388.5|15387|15391.2|15389.7|15388.5|15387|50
1651693870000|2022-05-04 19:51:10|15388.2|15386.7|15386.2|15384.7|15388.2|15386.7|15386.2|15383.7|13
1651693880000|2022-05-04 19:51:20|15386.5|15383.7|15386.2|15384.7|15386.5|15384.7|15385.8|15383.7|2
1651693890000|2022-05-04 19:51:30|15385.2|15383.7|15386.2|15383.7|15386.2|15384|15385.2|15383.7|3
1651693900000|2022-05-04 19:51:40|15385.2|15383.3|15385.2|15383.7|15386.2|15384|15385.2|15383.3|6
1651693920000|2022-05-04 19:52:00|||||||||9
1651693960000|2022-05-04 19:52:40|15386.2|15384.7|15388.2|15386.7|15388.2|15386.7|15386.2|15384.7|22
1651693970000|2022-05-04 19:52:50|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|15389.2|15387.7|2
1651693980000|2022-05-04 19:53:00|15388.2|15386.7|15389.5|15388|15390.2|15388|15388.2|15386.7|19
1651693990000|2022-05-04 19:53:10|15390.2|15387.7|15390.2|15388.7|15390.5|15388.7|15389.8|15387.7|0
1651694000000|2022-05-04 19:53:20|15389.5|15387.7|15390.2|15388.7|15390.5|15388.7|15389.5|15387.7|0
1651694010000|2022-05-04 19:53:30|15391.2|15388.3|15390.5|15389|15391.5|15389.7|15390.2|15388.3|2
1651694020000|2022-05-04 19:53:40|15390.2|15388.7|15392.5|15391|15392.5|15391|15390.2|15388.7|4
1651694030000|2022-05-04 19:53:50|15392.2|15390|15392.5|15391|15392.5|15391|15392.2|15390|1
1651694040000|2022-05-04 19:54:00|15392.2|15390.7|15393.8|15391.3|15393.8|15391.3|15391.5|15390|2
1651694050000|2022-05-04 19:54:10|15394.8|15392.3|15394.8|15392.3|15395.1|15393.3|15393.8|15392.3|4
1651694060000|2022-05-04 19:54:20|15393.8|15391.3|15393.8|15392.3|15394.1|15392.3|15393.5|15391.3|0
1651694070000|2022-05-04 19:54:30|15392.5|15391|15385.2|15381.7|15392.5|15391|15385.2|15381.7|51
1651694080000|2022-05-04 19:54:40|15384.2|15382.7|15383.2|15381.7|15384.8|15382.7|15383.2|15381.7|70
1651694090000|2022-05-04 19:54:50|15382.2|15380.7|15382.2|15380.7|15382.2|15380.7|15382.2|15380.7|14
1651694100000|2022-05-04 19:55:00|15381.2|15379.7|15381.2|15379.7|15381.5|15380|15381.2|15379.7|11
1651694110000|2022-05-04 19:55:10|15379.2|15377.7|15380.2|15378.7|15380.2|15378.7|15378.2|15376.3|25
1651694120000|2022-05-04 19:55:20|15382.2|15380.7|15381.2|15379.7|15382.2|15380.7|15381.2|15379.7|33
1651694130000|2022-05-04 19:55:30|15380.5|15379|15380.2|15378.7|15380.5|15379|15380.2|15378.7|24
1651694140000|2022-05-04 19:55:40|||||||||1
1651694150000|2022-05-04 19:55:50|15379.8|15378.3|15378.2|15376.7|15379.8|15378.3|15376.8|15375.3|24
1651694160000|2022-05-04 19:56:00|||||||||10
1651694170000|2022-05-04 19:56:10|||||||||5
1651694180000|2022-05-04 19:56:20|15377.5|15375|15376.8|15375.3|15378.2|15375.7|15375.8|15374.3|26
1651694190000|2022-05-04 19:56:30|15378.2|15376.7|15378.2|15376.7|15378.2|15376.7|15378.2|15376.7|13
1651694200000|2022-05-04 19:56:40|15379.2|15376.3|15378.2|15376.7|15379.2|15377|15378.2|15376.3|4
1651694210000|2022-05-04 19:56:50|15379.2|15377.7|15378.5|15377|15379.2|15377.7|15378.2|15376.3|8
1651694220000|2022-05-04 19:57:00|15378.2|15376.7|15378.2|15376.7|15378.2|15376.7|15378.2|15376.7|1
1651694230000|2022-05-04 19:57:10|15378.8|15376.3|15380.2|15377.7|15380.2|15378.7|15378.2|15376.3|11
1651694240000|2022-05-04 19:57:20|15379.8|15378.7|15379.2|15377.7|15380.2|15378.7|15379.2|15377.7|5
1651694250000|2022-05-04 19:57:30|15379.8|15377.3|15379.2|15377.7|15380.2|15378.7|15379.2|15377.3|7
1651694260000|2022-05-04 19:57:40|15379.8|15377.3|15382.2|15379.7|15382.2|15379.9|15379.8|15377.3|5
1651694270000|2022-05-04 19:57:50|15383.2|15380.7|15384.2|15382.7|15384.2|15382.7|15381.2|15379.7|26
1651694280000|2022-05-04 19:58:00|15383.8|15382.3|15383.2|15380.7|15385.2|15382.7|15383.2|15380.3|44
1651694290000|2022-05-04 19:58:10|15383.7|15381.7|15384.2|15381.7|15384.2|15381.7|15383.2|15380.7|8
1651694300000|2022-05-04 19:58:20|15383.2|15381.2|15385.2|15383.7|15385.5|15383.7|15383.2|15381.2|0
1651694310000|2022-05-04 19:58:30|||||||||4
1651694320000|2022-05-04 19:58:40|15384.2|15382.7|15383.2|15381.7|15384.2|15382.7|15383.2|15381.7|7
1651694330000|2022-05-04 19:58:50||15380.7||15380.7||15380.7||15380.7|14
1651694340000|2022-05-04 19:59:00|15382.2|15380.3|15382.8|15380.3|15382.8|15381|15382.2|15380.3|3
1651694350000|2022-05-04 19:59:10|15383.5|15382|15385.2|15383.7|15385.2|15383.7|15383.5|15381.7|3
1651694360000|2022-05-04 19:59:20|15387.8|15385.3|15388.2|15385.7|15388.2|15386.7|15387.2|15385.3|3
1651694370000|2022-05-04 19:59:30|15389.2|15386.7|15390.2|15387.7|15391.2|15388.7|15388.2|15386.7|11
1651694380000|2022-05-04 19:59:40|15392.5|15388.7|15393.8|15391.3|15393.8|15391.6|15391.2|15388.7|32
1651694390000|2022-05-04 19:59:50|15393.4|15390.9|15396.8|15394.3|15396.8|15395|15393.4|15390.9|31
1651730700000|2022-05-05 06:05:00|15380.7|15378.2|15374.4|15372.9|15380.7|15378.5|15374.4|15372.9|96
1651730710000|2022-05-05 06:05:10|15374|15372.5|15376.4|15373.9|15376.4|15373.9|15373.4|15371.9|53
1651730720000|2022-05-05 06:05:20|15375.4|15374.9|15376.4|15373.9|15376.4|15374.9|15375.4|15373.9|55
1651730730000|2022-05-05 06:05:30|15376.1|15374.6|15376.1|15373.6|15376.4|15374.9|15375.4|15373.4|3
1651730740000|2022-05-05 06:05:40|15377|15374.5|15375.4|15373.9|15377.4|15375.9|15375.4|15373.9|26
1651730750000|2022-05-05 06:05:50|||||||||2
1651730760000|2022-05-05 06:06:00|15374|15372.5|15372.4|15369.9|15374.7|15372.9|15372.4|15369.9|63
1651730770000|2022-05-05 06:06:10|15371.4|15368.9|15371.4|15368.9|15371.4|15368.9|15369.4|15367.6|128
1651730780000|2022-05-05 06:06:20|15371.7|15369.9|15370.4|15367.9|15371.7|15369.9|15370.4|15367.9|28
1651730790000|2022-05-05 06:06:30|15370.1|15368.9|15370.4|15367.9|15370.4|15368.9|15370.1|15367.6|32
1651730800000|2022-05-05 06:06:40|15370.7|15368.9|15370.4|15367.9|15370.7|15368.9|15369.9|15367.9|9
1651730810000|2022-05-05 06:06:50|15369.7|15368.2|15369.4|15367.9|15370.4|15368.9|15368.4|15366.9|40
1651730820000|2022-05-05 06:07:00|15368.4|15366.9|15369.4|15366.9|15370.4|15367.9|15368.4|15366.9|31
1651730830000|2022-05-05 06:07:10|15369.1|15367.6|15367.4|15364.9|15369.7|15367.9|15367.4|15364.9|50
1651730840000|2022-05-05 06:07:20|15366.4|15365.9|15365.4|15363.9|15366.4|15365.9|15365.4|15363.9|2
1651730850000|2022-05-05 06:07:30|15366.1|15363.6|15367.4|15364.9|15367.4|15365.3|15365.8|15363.6|134
1651730860000|2022-05-05 06:07:40|15367.1|15364.6|15368.4|15365.9|15368.4|15365.9|15366.4|15364.6|37
1651730870000|2022-05-05 06:07:50|15368.7|15366.2|15367.4|15365.9|15368.7|15366.9|15367.4|15365.6|58
1651730880000|2022-05-05 06:08:00|15366.4|15364.9|15367.4|15365.9|15368.1|15366.2|15366.4|15364.9|55
1651730890000|2022-05-05 06:08:10|15368.4|15366.2|15366.4|15364.9|15368.4|15366.2|15366.4|15364.9|18
1651730900000|2022-05-05 06:08:20|15367.4|15365.9|15367.4|15365.9|15368.4|15366.9|15366.4|15364.9|179
1651730910000|2022-05-05 06:08:30|15368.4|15366.9|15367.4|15364.9|15369.1|15366.9|15367.4|15364.9|76
1651730920000|2022-05-05 06:08:40|15366.7|15365.2|15366.4|15363.9|15367.4|15365.9|15365.4|15363.9|46
1651730930000|2022-05-05 06:08:50|15367.4|15364.9|15367.4|15365.9|15368.4|15366.2|15366.4|15364.6|12
1651730940000|2022-05-05 06:09:00|15367.1|15365.6|15367.4|15365.9|15368.4|15366.2|15366.4|15364.6|61
1651730950000|2022-05-05 06:09:10|15368.4|15366.2|15367.4|15365.9|15368.4|15366.2|15366.4|15364.9|19
1651730960000|2022-05-05 06:09:20|15368.4||15368.4||15368.4||15368.4||26
1651730970000|2022-05-05 06:09:30|15368.1|15366.6|15368.4|15365.9|15368.4|15366.6|15367.4|15365.9|39
1651730980000|2022-05-05 06:09:40|15367.4|15365.6|15367.4|15364.9|15368.4|15365.9|15367.4|15364.9|34
1651730990000|2022-05-05 06:09:50|15367.1|15364.6|15368.4|15365.9|15368.7|15366.2|15366.4|15364.6|50
1651731000000|2022-05-05 06:10:00|15368.1|15366.6|15367.4|15365.9|15368.4|15366.6|15366.4|15364.9|42
1651731010000|2022-05-05 06:10:10|15368.4|15366.6|15367.4|15365.9|15368.9|15366.9|15367.4|15365.9|32
1651731020000|2022-05-05 06:10:20|15368|15366.5|15368.4|15365.9|15368.4|15366.5|15368|15365.9|12
1651731030000|2022-05-05 06:10:30|15367.4|15364.9|15367.4|15365.9|15368.4|15365.9|15366.4|15364.9|62
1651731040000|2022-05-05 06:10:40|15368.4|15366.2|15367.7|15366.2|15368.4|15366.2|15367.7|15366.2|0
1651731050000|2022-05-05 06:10:50|15367.4|15365.9|15368.4|15365.9|15368.4|15366.9|15367.4|15365.7|103
1651731060000|2022-05-05 06:11:00|15368.7|15366.9|15368.4|15365.9|15368.7|15366.9|15367.4|15365.4|33
1651731070000|2022-05-05 06:11:10|||||||||7
1651731080000|2022-05-05 06:11:20|15368.1|15365.6|15367.4|15364.9|15368.1|15365.9|15367.4|15364.9|12
1651731090000|2022-05-05 06:11:30|15367|15365.9|15368.4|15365.9|15369|15367.5|15366.4|15364.9|69
1651731100000|2022-05-05 06:11:40|15368.1|15366.6|15367.4|15365.9|15368.6|15366.6|15367.4|15365.9|14
1651731110000|2022-05-05 06:11:50|15367.7|15366.2|15368.4|15365.9|15368.4|15366.2|15367.7|15365.9|9
1651731120000|2022-05-05 06:12:00|15368.7|15366.2|15368.4|15365.9|15368.7|15366.6|15367.4|15365.6|37
1651731130000|2022-05-05 06:12:10|15367.4|15366.9|15367.4|15365.9|15368.9|15366.9|15367.4|15365.9|18
1651731140000|2022-05-05 06:12:20|15368.4|15366.2|15368.4|15365.9|15368.7|15366.2|15367.4|15365.9|58
1651731150000|2022-05-05 06:12:30|15368.7|15367.2|15368.4|15365.9|15369.4|15367.2|15367.4|15365.9|64
1651731160000|2022-05-05 06:12:40|15367.8|15365.3|15367.4|15365.9|15368.4|15366.2|15367.4|15364.9|99
1651731170000|2022-05-05 06:12:50|15368.4|15366.6|15367.4|15365.9|15369.5|15368|15367.4|15365.6|324
1651731180000|2022-05-05 06:13:00|15368.4|15366.6|15368.4|15366.9|15369.4|15367.9|15368.1|15366.6|54
1651731190000|2022-05-05 06:13:10|15369.4|15367.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|44
1651731200000|2022-05-05 06:13:20|15368.1|15365.9|15369.4|15366.9|15369.4|15367.9|15368.1|15365.9|54
1651731210000|2022-05-05 06:13:30|15368.4|15367.9|15371.4|15368.9|15371.4|15369.9|15368.4|15367.9|30
1651731220000|2022-05-05 06:13:40|15371.1|15369.9|15371.4|15369.9|15372.4|15370.9|15371.1|15368.9|42
1651731230000|2022-05-05 06:13:50|15370.7|15368.9|15370.4|15368.9|15370.7|15369.2|15370.4|15368.9|11
1651731240000|2022-05-05 06:14:00|15369.4|15367.9|15366.4|15364.9|15369.4|15367.9|15366.4|15364.9|164
1651731250000|2022-05-05 06:14:10|15367.4|15365.9|15368.4|15366.9|15369.4|15367.9|15367.4|15365.9|22
1651731260000|2022-05-05 06:14:20|15369.4|15365.9|15369.8|15368.3|15370.4|15368.9|15367.4|15365.9|125
1651731270000|2022-05-05 06:14:30|15369.4|15367.9|15369.4|15366.9|15370.4|15368.2|15368.4|15366.9|55
1651731280000|2022-05-05 06:14:40|15368.4|15367.9|15365.4|15363.9|15369.4|15367.9|15365.4|15363.9|47
1651731290000|2022-05-05 06:14:50|15366.4|15364.9|15365.4|15363.9|15366.4|15364.9|15365.4|15363.9|22
1651731300000|2022-05-05 06:15:00|15366.4|15364.1|15367.4|15364.9|15367.4|15365.9|15365.4|15363.9|42
1651731310000|2022-05-05 06:15:10|15367.1|15364.6|15367.4|15365.9|15367.4|15365.9|15366.4|15364.6|10
1651731320000|2022-05-05 06:15:20|15368.4|15366.6|15369.4|15367.9|15369.4|15367.9|15367.4|15366.6|53
1651731330000|2022-05-05 06:15:30|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|15368.4|15366.9|3
1651731340000|2022-05-05 06:15:40|15366.4|15364.9|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|16
1651731350000|2022-05-05 06:15:50|15368.4|15366.9|15371.4|15369.9|15372.4|15370.9|15368.4|15366.9|47
1651731360000|2022-05-05 06:16:00|15370.4|15368.9|15369.4|15367.9|15372.4|15370.9|15369.4|15367.9|250
1651731370000|2022-05-05 06:16:10|15368.4|15366.9|15370.4|15368.9|15371.4|15369.9|15368.4|15366.9|196
1651731380000|2022-05-05 06:16:20|||||||||45
1651731390000|2022-05-05 06:16:30|15371.1|15368.6|15370.4|15368.9|15371.4|15369.9|15370.4|15368.6|36
1651731400000|2022-05-05 06:16:40|15371.4|15369.9|15372.4|15370.9|15373.4|15370.9|15370.4|15368.9|63
1651731410000|2022-05-05 06:16:50|15373.4|15371.9|15370.4|15368.9|15373.4|15371.9|15370.4|15368.9|47
1651731420000|2022-05-05 06:17:00|15371.4|15369.9|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|41
1651731430000|2022-05-05 06:17:10|15371.4|15369.9|15373.4|15371.9|15373.4|15371.9|15370.4|15369.9|38
1651731440000|2022-05-05 06:17:20|15374.4|15372.3|15375.4|15373.9|15376.4|15374.9|15373.4|15372.3|72
1651731450000|2022-05-05 06:17:30|15374.4|15372.9|15375.4|15373.9|15375.4|15373.9|15374.4|15372.9|54
1651731460000|2022-05-05 06:17:40|15376.4|15374.2|15376.4|15374.9|15377.4|15375.6|15375.4|15373.6|39
1651731470000|2022-05-05 06:17:50|15377.4|15375.9|15378.7|15377.2|15379.4|15377.9|15377.4|15375.9|30
1651731480000|2022-05-05 06:18:00|15377.4|15376.2|15378.7|15377.2|15379.1|15377.2|15377.4|15375.9|8
1651731490000|2022-05-05 06:18:10|15377.7|15376.2|15379.7|15378.2|15379.7|15378.2|15377.7|15376.2|47
1651731500000|2022-05-05 06:18:20|15380.7|15379.2|15380.7|15379.2|15381.1|15379.2|15379.4|15377.2|55
1651731510000|2022-05-05 06:18:30|15381.4|15378.9|15381.7|15380.2|15382.7|15381.2|15381.4|15378.9|113
1651731520000|2022-05-05 06:18:40|15379.7|15378.2|15380.7|15379.2|15381.7|15380.2|15379.7|15378.2|62
1651731530000|2022-05-05 06:18:50|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15381.7|15380.2|15
1651731540000|2022-05-05 06:19:00|15380.7|15379.2|15380.7|15379.2|15381.7|15380.2|15380.7|15379.2|33
1651731550000|2022-05-05 06:19:10|15380.4|15378.9|15380.7|15379.2|15381.4|15379.9|15379.7|15378.2|35
1651731560000|2022-05-05 06:19:20|15381.1|15379.6|15380.7|15378.2|15381.7|15380.2|15380.7|15378.2|145
1651731570000|2022-05-05 06:19:30|15380.4|15378.9|15380.7|15379.2|15380.7|15379.2|15379.7|15378.2|36
1651731580000|2022-05-05 06:19:40|15380.1|15378.6|15377.4|15375.9|15380.7|15378.6|15377.4|15375.9|63
1651731590000|2022-05-05 06:19:50|15378.7|15376.2|15377.4|15375.9|15378.7|15376.6|15377.4|15375.9|26
1651731600000|2022-05-05 06:20:00|15377.7|15376.2|15376.4|15374.9|15377.7|15376.2|15376.4|15374.9|7
1651731610000|2022-05-05 06:20:10|15375.4|15373.9|15374.4|15371.9|15376.4|15374.9|15374.1|15371.6|124
1651731620000|2022-05-05 06:20:20|15373.4|15371.6|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|34
1651731630000|2022-05-05 06:20:30|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|7
1651731640000|2022-05-05 06:20:40|15371.4|15369.9|15371.4|15369.9|15371.4|15369.9|15370.4|15368.9|53
1651731650000|2022-05-05 06:20:50|15372.4|15370.9|15371.4|15369.9|15372.4|15370.9|15371.4|15369.9|29
1651731660000|2022-05-05 06:21:00|15370.4|15368.9|15370.4|15368.9|15371.4|15369.9|15370.4|15368.9|16
1651731670000|2022-05-05 06:21:10|15371.4|15369.6|15373.4|15371.9|15373.4|15371.9|15371.1|15369.6|35
1651731680000|2022-05-05 06:21:20|||||||||9
1651731690000|2022-05-05 06:21:30|15374.4|15370.9|15374.4|15372.9|15374.4|15372.9|15373.4|15370.9|38
1651731700000|2022-05-05 06:21:40|||||||||1
1651731710000|2022-05-05 06:21:50|15375.7|15373.2|15375.4|15372.9|15375.7|15373.2|15375.4|15372.9|26
1651731720000|2022-05-05 06:22:00|15375.8|15373.9|15375.4|15373.9|15376.4|15374.9|15375.4|15373.9|36
1651731730000|2022-05-05 06:22:10|15374.4|15372.9|15374.4|15371.9|15374.4|15372.9|15373.4|15371.9|10
1651731740000|2022-05-05 06:22:20|15374.1|15372.6|15373.4|15371.9|15374.7|15372.9|15373.4|15371.9|10
1651731750000|2022-05-05 06:22:30|15374.4|15372.9|15374.4|15371.9|15374.4|15372.9|15374.4|15371.9|7
1651731760000|2022-05-05 06:22:40|15373.4|15369.9|15372.4|15370.9|15373.4|15370.9|15371.4|15369.9|13
1651731770000|2022-05-05 06:22:50|||||||||15
1651731780000|2022-05-05 06:23:00|15373.4|15371.9|15370.4|15368.9|15373.4|15371.9|15370.4|15368.9|123
1651731790000|2022-05-05 06:23:10|15369.4|15367.9|15370.4|15368.9|15370.4|15368.9|15369.4|15366.9|46
1651731800000|2022-05-05 06:23:20|15369.4|15367.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|11
1651731810000|2022-05-05 06:23:30|15369.1|15366.6|15369.4|15367.9|15369.4|15367.9|15369.1|15366.6|11
1651731820000|2022-05-05 06:23:40|||||||||1
1651731830000|2022-05-05 06:23:50|15370.4|15368.9|15371.4|15369.9|15371.4|15369.9|15370.4|15368.9|31
1651731840000|2022-05-05 06:24:00|15370.4|15367.9|15370.4|15368.9|15370.4|15368.9|15369.4|15367.9|5
1651731850000|2022-05-05 06:24:10|15369.4|15367.9|15368.4|15366.9|15370.4|15368.9|15368.4|15366.9|31
1651731860000|2022-05-05 06:24:20|15367.2|15365.7|15369.4|15367.9|15369.4|15367.9|15367.2|15365.7|56
1651731870000|2022-05-05 06:24:30|15368.4|15366.9|15366.4|15364.9|15368.4|15366.9|15366.4|15364.9|51
1651731880000|2022-05-05 06:24:40|15366.8|15365.3|15366.4|15364.9|15367.4|15365.9|15366.4|15364.9|30
1651731890000|2022-05-05 06:24:50|15367.4|15365.2|15366.4|15364.9|15367.4|15365.2|15366.4|15364.9|9
1651731900000|2022-05-05 06:25:00|15366.7|15365.2|15367.4|15364.9|15367.4|15365.9|15366.4|15364.9|25
1651731910000|2022-05-05 06:25:10|15367.1|15365.6|15367.4|15365.9|15367.4|15365.9|15367.1|15364.9|4
1651731930000|2022-05-05 06:25:30|15366.4|15364.9|15366.4|15364.9|15367.4|15365.9|15366.4|15364.9|10
1651731940000|2022-05-05 06:25:40|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|15367.4|15365.9|27
1651731950000|2022-05-05 06:25:50|15366.4|15364.9|15367.4|15365.9|15368.4|15366.9|15366.4|15364.9|72
1651731960000|2022-05-05 06:26:00|15368.4|15366.9|15368.4|15366.9|15369.4|15367.9|15368.4|15366.9|36
1651731970000|2022-05-05 06:26:10|15369.4|15367.9|15369.4|15367.9|15369.4|15367.9|15368.4|15366.9|48
1651731980000|2022-05-05 06:26:20|15370.4|15368.9|15371.4|15369.9|15372.4|15370.9|15370.4|15368.9|73
1651731990000|2022-05-05 06:26:30|15372.4|15370.9|15373.4|15371.9|15373.4|15371.9|15372.4|15370.9|35
1651732000000|2022-05-05 06:26:40|15372.4|15370.9|15372.4|15370.9|15373.4|15371.9|15372.4|15370.9|47
1651732010000|2022-05-05 06:26:50|15371.4|15369.9|15372.4|15370.9|15372.4|15370.9|15371.4|15369.9|28
1651732020000|2022-05-05 06:27:00|||||||||2
1651732030000|2022-05-05 06:27:10|15371.4|15369.9|15369.4|15367.9|15371.4|15370.9|15369.4|15367.9|22
1651732040000|2022-05-05 06:27:20|15370.4|15368.9|15369.4|15367.9|15370.4|15368.9|15368.4|15366.9|35
1651732050000|2022-05-05 06:27:30|15370.4|15368.9|15369.4|15366.9|15370.4|15368.9|15369.4|15366.9|21
1651732060000|2022-05-05 06:27:40|15370.4|15367.9|15370.4|15368.9|15370.4|15368.9|15370.4|15367.9|18
1651732070000|2022-05-05 06:27:50|15371.4|15369.9|15372.4|15370.9|15372.4|15370.9|15370.4|15368.9|173
1651732080000|2022-05-05 06:28:00|||||||||62
1651732090000|2022-05-05 06:28:10|15371.4|15369.9|15372.4|15370.9|15372.4|15370.9|15371.4|15369.9|29
1651732100000|2022-05-05 06:28:20|15371.4|15369.9|15371.4|15369.9|15372.7|15370.9|15371.4|15369.9|16
1651732110000|2022-05-05 06:28:30|15369.4|15367.9|15371.4|15369.9|15371.4|15369.9|15369.4|15367.9|23
1651732120000|2022-05-05 06:28:40|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|15372.4|15370.9|13
1651732140000|2022-05-05 06:29:00|15372.7|15370.2|15369.4|15367.9|15372.7|15370.2|15369.4|15367.9|28
1651732150000|2022-05-05 06:29:10|||||||||10
1651732160000|2022-05-05 06:29:20|15369.1|15366.6|15367.4|15364.9|15369.1|15367.2|15366.4|15364.9|125
1651732170000|2022-05-05 06:29:30||15365.9||15365.9||15365.9||15365.9|0
1651732180000|2022-05-05 06:29:40|||||||||6
1651732190000|2022-05-05 06:29:50|15366.4|15364.9|15367.4|15364.9|15367.4|15365.9|15366.4|15364.9|9
1651732200000|2022-05-05 06:30:00|15368.4|15365.9|15367.4|15365.9|15368.4|15366.9|15367.4|15365.9|22
1651732210000|2022-05-05 06:30:10|15367.1|15364.9|15368.4|15366.9|15368.4|15366.9|15367.1|15364.9|30
1651732220000|2022-05-05 06:30:20|15366.4|15364.9|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|50
1651732240000|2022-05-05 06:30:40|15367.7|15365.2|15367.4|15365.9|15367.7|15365.9|15366.4|15364.9|76
1651732250000|2022-05-05 06:30:50|15369.1|15367.6|15370.4|15368.9|15370.4|15368.9|15369.1|15367.6|10
1651732260000|2022-05-05 06:31:00|15369.4|15367.9|15369.4|15367.9|15370.4|15368.9|15369.4|15367.9|22
1651732270000|2022-05-05 06:31:10|15370.4|15368.9|15371.4|15369.9|15372.4|15370.9|15370.4|15368.9|40
1651732280000|2022-05-05 06:31:20|15370.4|15368.9|15371.4|15369.9|15371.4|15369.9|15370.4|15368.9|14
1651732290000|2022-05-05 06:31:30|15372.1|15369.6|15371.4|15369.9|15372.4|15369.9|15371.4|15369.6|9
1651732300000|2022-05-05 06:31:40|15371.7|15370.2|15372.4|15370.9|15372.4|15370.9|15371.7|15369.9|15
1651732310000|2022-05-05 06:31:50|15371.4|15369.9|15372.1|15370.6|15372.4|15370.9|15371.4|15369.9|45
1651732320000|2022-05-05 06:32:00|15371.4|15369.9|15371.4|15369.9|15372.4|15370.9|15371.4|15369.9|21
1651732330000|2022-05-05 06:32:10|15370.4|15368.9|15371.4|15369.9|15371.4|15369.9|15370.4|15367.9|42
1651732340000|2022-05-05 06:32:20|||||||||7
1651732350000|2022-05-05 06:32:30|15372.4|15370.2|15372.4|15369.9|15372.7|15370.6|15371.4|15369.6|72
1651732360000|2022-05-05 06:32:40|15371.7|15370.2|15370.4|15368.9|15371.7|15370.2|15370.4|15367.9|38
1651732370000|2022-05-05 06:32:50|15371.4|15369.9|15371.4|15368.9|15371.4|15369.9|15370.4|15368.9|10
1651732380000|2022-05-05 06:33:00|15370.4|15369.9|15370.4|15367.9|15370.4|15369.9|15368.4|15366.9|30
1651732390000|2022-05-05 06:33:10|15369.7|15368.2|15369.4|15366.9|15370.4|15368.2|15368.8|15366.9|44
1651732400000|2022-05-05 06:33:20|15368.4|15365.9|15367.4|15365.9|15368.4|15365.9|15367.4|15365.9|41
1651732410000|2022-05-05 06:33:30|15367.1|15365.6|15367.4|15365.9|15367.4|15365.9|15367.1|15365.6|123
1651732420000|2022-05-05 06:33:40|15367.1|15365.6|15367.4|15365.9|15367.4|15365.9|15366.4|15364.9|20
1651732430000|2022-05-05 06:33:50|15366.4|15364.9|15366.4|15364.9|15366.4|15364.9|15365.4|15363.9|78
1651732440000|2022-05-05 06:34:00|15365.4|15363.9|15366.4|15363.9|15366.4|15364.6|15365.4|15363.6|41
1651732450000|2022-05-05 06:34:10|15365.4|15364.9|15365.4|15363.9|15366.4|15364.9|15365.4|15363.9|92
1651732460000|2022-05-05 06:34:20|15364.4|15362.9|15363.1|15361.6|15365.4|15363.6|15363.1|15361.6|130
1651732470000|2022-05-05 06:34:30|15362.1|15360.6|15363.8|15361.3|15364.1|15362.6|15362.1|15360.3|70
1651732480000|2022-05-05 06:34:40|15364.1|15362.6|15363.1|15361.6|15364.1|15362.6|15363.1|15361.6|27
1651732490000|2022-05-05 06:34:50|||||||||18
1651732500000|2022-05-05 06:35:00|||||||||21
1651732510000|2022-05-05 06:35:10|15364.1||15364.1||15364.1||15364.1||4
1651732520000|2022-05-05 06:35:20|15363.4|15361.9|15364.1|15362.6|15364.4|15362.6|15363.1|15361.6|26
1651732530000|2022-05-05 06:35:30|15363.8|15361.6|15363.1|15361.6|15364.1|15362.6|15363.1|15361.6|7
1651732540000|2022-05-05 06:35:40|15362.7|15361.2|15362.1|15360.6|15362.7|15361.2|15361.1|15359.6|51
1651732550000|2022-05-05 06:35:50|15363.1|15361.3|15363.1|15361.6|15364.1|15362.6|15362.8|15361.3|18
1651732560000|2022-05-05 06:36:00|15362.1|15360.6|15362.1|15360.6|15362.1|15360.6|15361.1|15359.6|35
1651732580000|2022-05-05 06:36:20|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|15363.1|15361.6|49
1651732590000|2022-05-05 06:36:30|15362.1|15360.6|15362.1|15360.6|15363.1|15360.6|15362.1|15360.6|9
1651732600000|2022-05-05 06:36:40|||||||||29
1651732610000|2022-05-05 06:36:50|15361.1|15359.6|15361.1|15359.6|15361.4|15359.6|15360.1|15358.6|104
1651732620000|2022-05-05 06:37:00|15360.1|15358.6|15360.1|15358.6|15361.1|15359.6|15360.1|15358.6|22
1651732630000|2022-05-05 06:37:10|15359.1|15357.6|15361.1|15358.6|15361.1|15359.3|15359.1|15357.6|47
1651732640000|2022-05-05 06:37:20|15360.1|15357.6|15356.8|15355.3|15360.1|15358.6|15356.8|15355.3|147
1651732650000|2022-05-05 06:37:30|15358.1|15356.6|15359.1|15357.6|15359.1|15357.6|15357.8|15355.3|28
1651732660000|2022-05-05 06:37:40|15360.1|15358.6|15359.8|15358.3|15360.1|15358.6|15359.1|15357.6|92
1651732670000|2022-05-05 06:37:50|15360.1|15358.6|15359.1|15357.6|15361.1|15359.6|15359.1|15357.6|60
1651732680000|2022-05-05 06:38:00|15360.1|15358.6|15358.1|15356.6|15360.4|15358.6|15358.1|15356.6|188
1651732690000|2022-05-05 06:38:10|15356.8|15355.3|15358.1|15356.6|15358.1|15356.6|15356.8|15355.3|53
1651732700000|2022-05-05 06:38:20|15358.5|15357|15360.1|15357.6|15360.1|15357.6|15358.1|15356.6|154
1651732710000|2022-05-05 06:38:30|15359.1|15356.6|15358.1|15356.6|15359.1|15356.6|15358.1|15356.6|63
1651732720000|2022-05-05 06:38:40|15359.1|15357.6|15359.1|15356.6|15359.1|15357.6|15358.8|15356.6|37
1651732730000|2022-05-05 06:38:50|15359.4|15356.9|15360.1|15358.6|15360.1|15358.6|15359.1|15356.9|88
1651732740000|2022-05-05 06:39:00|15358.1|15356.6|15356.8|15355.3|15358.1|15356.6|15356.8|15355.3|40
1651732750000|2022-05-05 06:39:10|15358.1|15355.6|15358.1|15356.6|15358.1|15356.6|15356.8|15355.3|25
1651732760000|2022-05-05 06:39:20|15356.8|15355.6|15358.1|15356.6|15358.1|15356.6|15356.8|15355.3|34
1651732770000|2022-05-05 06:39:30|15359.1|15357.6|15358.1|15356.6|15359.1|15357.6|15358.1|15355.6|87
1651732780000|2022-05-05 06:39:40|15356.8|15355.3|15353.8|15352.3|15356.8|15355.3|15353.8|15352.3|275
1651732790000|2022-05-05 06:39:50|15354.8|15353.3|15353.8|15352.3|15354.8|15353.3|15353.8|15352.3|148
1651732800000|2022-05-05 06:40:00|15350.8|15351.3|15351.8|15349.3|15352.1|15352.3|15350.8|15348.3|182
1651732810000|2022-05-05 06:40:10|15351.2|15350.3|15351.8|15349.3|15351.8|15350.3|15350.8|15349|59
1651732820000|2022-05-05 06:40:20|15351.1|15349.6|15350.8|15349.3|15352.8|15351.3|15350.8|15349|136
1651732830000|2022-05-05 06:40:30|15350.1|15348.6|15350.8|15349.3|15351.1|15349.3|15348.8|15347.3|178
1651732840000|2022-05-05 06:40:40|15349.8|15348.3|15349.8|15348.3|15350.8|15349.3|15349.8|15348.3|156
1651732850000|2022-05-05 06:40:50|15348.8|15347.3|15346.8|15345.3|15349.8|15348.3|15346.8|15345.3|79
1651732860000|2022-05-05 06:41:00|15345.8|15344.3|15346.8|15345.3|15347.1|15345.3|15345.8|15344|101
1651732870000|2022-05-05 06:41:10|15347.1|15344.6|15346.8|15345.3|15347.1|15345.3|15346.8|15344.6|100
1651732880000|2022-05-05 06:41:20|15346.2|15344.7|15346.8|15345.3|15346.8|15345.3|15345.8|15344.3|66
1651732890000|2022-05-05 06:41:30|||||||||1
1651732900000|2022-05-05 06:41:40|15346.5|15345|15347.8|15346.3|15348.8|15347.3|15346.5|15345|79
1651732910000|2022-05-05 06:41:50|15346.8|15345.3|15347.8|15346.3|15348.8|15347.3|15346.8|15345.3|119
1651732920000|2022-05-05 06:42:00|15348.8|15347.3|15348.8|15347.3|15349.8|15347.3|15346.8|15345.3|146
1651732930000|2022-05-05 06:42:10|15349.8|15347.6|15349.8|15348.3|15350.1|15348.3|15348.8|15347.3|11
1651732940000|2022-05-05 06:42:20|15348.8|15347.3|15351.1|15348.6|15351.1|15348.7|15348.8|15347.3|115
1651732950000|2022-05-05 06:42:30|15350.8|15348.3|15350.8|15349.3|15350.8|15349.3|15349.8|15347.3|149
1651732960000|2022-05-05 06:42:40|15351.8|15350.3|15350.8|15349.3|15351.8|15350.3|15350.8|15349.3|81
1651732970000|2022-05-05 06:42:50|15351.8|15348.3|15351.8|15350.3|15351.8|15350.3|15351.8|15348.3|227
1651732980000|2022-05-05 06:43:00|||||||||100
1651732990000|2022-05-05 06:43:10|15352.1|15349.6|15354.8|15353.3|15354.8|15353.3|15350.8|15349.3|86
1651733000000|2022-05-05 06:43:20|15355.8|15354.3|15355.8|15354.3|15356.3|15354.3|15354.8|15353.3|46
1651733010000|2022-05-05 06:43:30|15356.1|15353.6|15355.8|15354.3|15356.8|15355.3|15354.8|15353.3|89
1651733020000|2022-05-05 06:43:40|15356.1|15353.6|15355.8|15353.3|15356.1|15353.8|15354.8|15353.3|62
1651733030000|2022-05-05 06:43:50|15354.8|15352.6|15355.8|15354.3|15356.8|15354.6|15354.8|15352.6|91
1651733040000|2022-05-05 06:44:00|15356.8|15355.3|15355.8|15354.3|15356.8|15355.3|15355.8|15354.3|128
1651733050000|2022-05-05 06:44:10|15355.5|15353.3|15355.8|15354.3|15355.8|15354.3|15355.5|15353.3|26
1651733060000|2022-05-05 06:44:20|15355.1|15353.3|15355.8|15354.3|15357.1|15355.3|15354.8|15353.3|92
1651733070000|2022-05-05 06:44:30|15356.8|15354.6|15356.8|15355.3|15356.8|15355.3|15355.8|15354.3|6
1651733080000|2022-05-05 06:44:40|15358.1|15356.6|15358.1|15356.6|15358.4|15356.6|15357.8|15355.6|6
1651733090000|2022-05-05 06:44:50|15359.1||15359.1||15359.1||15359.1||26
1651733100000|2022-05-05 06:45:00|15358.1|15357.6|15358.1|15356.6|15358.1|15357.6|15356.8|15355.3|32
1651733110000|2022-05-05 06:45:10|15359.1|15356.3|15359.1|15356.6|15359.1|15357.6|15358.1|15356.3|130
1651733120000|2022-05-05 06:45:20|15358.4|15356.9|15359.1|15357.6|15359.1|15357.6|15358.1|15356.4|31
1651733130000|2022-05-05 06:45:30|15358.1|15356.6|15356.8|15355.3|15358.1|15356.6|15356.8|15355.3|19
1651733140000|2022-05-05 06:45:40|15357.4|15355.9|15359.1|15357.6|15359.1|15357.6|15357.4|15355.9|173
1651733150000|2022-05-05 06:45:50|15360.4|15357.9|15360.1|15358.6|15361.1|15359.3|15359.8|15357.6|36
1651733160000|2022-05-05 06:46:00|15359.1|15357.6|15356.2|15354.7|15359.1|15357.6|15355.8|15354|92
1651733170000|2022-05-05 06:46:10|15355.8|15354.3|15356.8|15355.3|15357.1|15355.3|15355.8|15354.3|28
1651733180000|2022-05-05 06:46:20|15357.1|15354.6|15356.8|15355.3|15357.1|15355.3|15355.8|15354.3|4
1651733190000|2022-05-05 06:46:30|15357.8|15356.3|15356.8|15355.3|15358.1|15356.6|15356.8|15355.3|68
1651733200000|2022-05-05 06:46:40|15355.8|15354.3|15355.8|15354.3|15357.1|15355.3|15355.8|15354.3|79
1651733210000|2022-05-05 06:46:50|15356.8|15355.3|15355.8|15353.3|15356.8|15355.3|15354.8|15353.3|53
1651733220000|2022-05-05 06:47:00|15354.8|15354.3|15354.8|15352.3|15355.8|15354.3|15353.8|15352.3|30
1651733230000|2022-05-05 06:47:10|15355.4|15353.3|15354.8|15353.3|15356.8|15354.3|15354.8|15353.3|8
1651733240000|2022-05-05 06:47:20|15356.1|15353.6|15352.8|15351.3|15356.1|15353.6|15352.8|15351.3|280
1651733250000|2022-05-05 06:47:30|15353.1|15351.6|15351.8|15350.3|15353.8|15351.6|15350.8|15349.3|214
1651733260000|2022-05-05 06:47:40|15352.8|15351.3|15353.8|15352.3|15353.8|15352.3|15351.8|15350.3|17
1651733270000|2022-05-05 06:47:50|15354.1|15352.6|15354.8|15353.3|15354.8|15353.3|15353.8|15352|124
1651733280000|2022-05-05 06:48:00|15354.1|15352.3|15353.8|15352.3|15354.1|15352.6|15353.8|15352.3|1
1651733290000|2022-05-05 06:48:10|||||||||5
1651733300000|2022-05-05 06:48:20|||||||||7
1651733310000|2022-05-05 06:48:30|15354.8|15351.3|15353.8|15352.3|15354.8|15352.3|15352.8|15351.3|63
1651733320000|2022-05-05 06:48:40|15354.4|15352.9|15357.8|15356.3|15357.8|15356.3|15354.4|15352.3|91
1651733330000|2022-05-05 06:48:50|||||||||21
1651733340000|2022-05-05 06:49:00|15358.8|15357.3|15356.8|15355.3|15359.1|15357.3|15355.8|15354.3|205
1651733350000|2022-05-05 06:49:10|15357.8||15357.8||15357.8||15357.8||9
1651733360000|2022-05-05 06:49:20|15357.1|15355.6|15356.8|15355.3|15357.1|15355.6|15356.8|15355.3|5
1651733370000|2022-05-05 06:49:30|15357.8|15356.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|31
1651733380000|2022-05-05 06:49:40|15358.1|15356.6|15359.8|15358.3|15359.8|15358.3|15358.1|15356.6|34
1651733390000|2022-05-05 06:49:50|15360.4|15358.9|15360.5|15359|15360.8|15359|15359.8|15357.3|419
1651733400000|2022-05-05 06:50:00|15359.8|15358.3|15359.8|15358.3|15360.8|15358.6|15359.8|15358|4
1651733410000|2022-05-05 06:50:10|||||||||15
1651733420000|2022-05-05 06:50:20|15358.8|15357.3|15360.8|15359.3|15360.8|15359.3|15358.8|15357.3|61
1651733430000|2022-05-05 06:50:30|15360.5|15358.3|15361.8|15359.3|15361.8|15360.3|15360.5|15358.3|15
1651733440000|2022-05-05 06:50:40|15361.4|15360.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359|85
1651733450000|2022-05-05 06:50:50|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|4
1651733460000|2022-05-05 06:51:00|15361.1|15359.6|15360.8|15359.3|15361.1|15359.6|15360.8|15359.3|44
1651733470000|2022-05-05 06:51:10|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|35
1651733480000|2022-05-05 06:51:20|15362.2|15360.7|15362.8|15361.3|15362.8|15361.3|15361.8|15360.3|69
1651733490000|2022-05-05 06:51:30|||||||||32
1651733510000|2022-05-05 06:51:50|15363.8|15362.3|15364.8|15363.3|15364.8|15363.3|15363.8|15362.3|173
1651733520000|2022-05-05 06:52:00|15363.8|15362.3|15364.8|15363.3|15365.1|15363.3|15363.8|15362.3|31
1651733530000|2022-05-05 06:52:10|15365.2|15363.7|15364.8|15363.3|15365.2|15363.7|15364.4|15362.6|173
1651733540000|2022-05-05 06:52:20|15363.8|15362.3|15362.8|15361.3|15364.8|15363.3|15362.8|15361.3|41
1651733550000|2022-05-05 06:52:30|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|15363.4|15361.9|39
1651733560000|2022-05-05 06:52:40|15364.8|15363.3|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|51
1651733570000|2022-05-05 06:52:50|15364.8|15363.3|15363.8|15362.3|15364.8|15363.3|15363.8|15362.3|67
1651733580000|2022-05-05 06:53:00|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|15364.8|15363.3|16
1651733590000|2022-05-05 06:53:10|15363.8|15362.3|15363.8|15362.3|15364.8|15362.6|15363.8|15362.3|8
1651733600000|2022-05-05 06:53:20|15362.8|15361.3|15363.8|15362.3|15363.8|15362.3|15362.8|15361.3|32
1651733610000|2022-05-05 06:53:30|15362.8|15361.3|15362.8|15361.3|15363.8|15362.3|15362.8|15361.3|36
1651733620000|2022-05-05 06:53:40|15363.8|15361.6|15364.8|15363.3|15364.8|15363.3|15363.8|15361.6|40
1651733630000|2022-05-05 06:53:50|||||||||1
1651733640000|2022-05-05 06:54:00|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|15363.8|15362.3|8
1651733650000|2022-05-05 06:54:10|15362.8|15361.3|15361.8|15360.3|15363.8|15362.3|15361.8|15360.3|54
1651733660000|2022-05-05 06:54:20|15360.8|15359.3|15359.8|15358.3|15360.8|15359.3|15359.8|15358.3|23
1651733670000|2022-05-05 06:54:30|15360.8|15359.3|15361.8|15359.3|15361.8|15360.3|15360.8|15359.3|18
1651733680000|2022-05-05 06:54:40|15361.5|15360|15362.8|15361.3|15362.8|15361.3|15361.5|15360|7
1651733690000|2022-05-05 06:54:50|15361.8|15360.3|15362.8|15361.3|15362.8|15361.3|15361.8|15360.3|18
1651733700000|2022-05-05 06:55:00|15363.1|15360.6|15361.8|15360.3|15363.1|15360.6|15360.8|15359.3|19
1651733710000|2022-05-05 06:55:10|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|15360.8|15359.3|12
1651733720000|2022-05-05 06:55:20|15361.8|15360.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359|24
1651733730000|2022-05-05 06:55:30|15362.8|15361.3|15362.8|15361.3|15362.8|15361.3|15362.8|15360.3|17
1651733740000|2022-05-05 06:55:40|15361.8|15360.3|15359.8|15358.3|15361.8|15360.3|15359.8|15358.3|18
1651733750000|2022-05-05 06:55:50|15358.8|15357.3|15359.8|15358.3|15359.8|15358.3|15358.8|15357.3|9
1651733760000|2022-05-05 06:56:00|15360.8|15359.3|15361.8|15360.3|15361.8|15360.3|15360.8|15359.3|49
1651733770000|2022-05-05 06:56:10|15362.8|15361.3|15363.8|15362.3|15363.8|15362.3|15361.8|15360.3|42
1651733780000|2022-05-05 06:56:20|||||||||33
1651733790000|2022-05-05 06:56:30|||||||||4
1651733800000|2022-05-05 06:56:40|15364.5|15363|15364.8|15363.3|15365.8|15364.3|15364.5|15363|74
1651733810000|2022-05-05 06:56:50|15365.8|15364.3|15364.8|15363.3|15366.1|15364.3|15364.8|15363.3|25
1651733820000|2022-05-05 06:57:00|15364.2|15362.7|15362.8|15361.3|15364.2|15362.7|15362.8|15361.3|76
1651733830000|2022-05-05 06:57:10|15361.8|15360.3|15362.8|15361.3|15363.8|15362.3|15361.8|15360.3|20
1651733850000|2022-05-05 06:57:30|15361.8|15360.3|15361.8|15360.3|15362.8|15360.6|15361.8|15360.3|37
1651733860000|2022-05-05 06:57:40|15362.8|15361.3|15358.8|15357.3|15362.8|15361.3|15358.8|15357.3|82
1651733870000|2022-05-05 06:57:50|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|15359.8|15358.3|26
1651733880000|2022-05-05 06:58:00|15358.8|15357.3|15357.8|15356.3|15359.8|15357.3|15357.8|15356.3|36
1651733890000|2022-05-05 06:58:10|15358.8|15357.3|15357.8|15356.3|15358.8|15357.3|15357.8|15356.3|53
1651733900000|2022-05-05 06:58:20|15356.8|15355.3|15357.8|15355.3|15357.8|15356.3|15356.8|15355.3|76
1651733910000|2022-05-05 06:58:30|15357.1|15355.6|15356.8|15355.3|15357.1|15355.6|15353.8|15352.3|125
1651733920000|2022-05-05 06:58:40|15355.8|15354.3|15356.8|15355.3|15356.8|15355.3|15355.8|15354.3|57
1651733930000|2022-05-05 06:58:50|15356.2|15354.7|15354.8|15353.3|15356.2|15354.7|15354.8|15353.3|3
1651733940000|2022-05-05 06:59:00|15354.4|15352.9|15353.8|15352.3|15354.8|15352.9|15353.4|15351.3|88
1651733950000|2022-05-05 06:59:10|15353.5|15352|15353.8|15352.3|15354.8|15353.3|15352.8|15351.3|98
1651733960000|2022-05-05 06:59:20|15352.8|15351.3|15352.8|15351.3|15353.8|15352.3|15352.8|15351.3|25
1651733970000|2022-05-05 06:59:30|15353.1|15350.6|15351.5|15350|15353.1|15350.6|15350.8|15349.3|55
1651733980000|2022-05-05 06:59:40|15351.8|15350.3|15348.8|15347.3|15351.8|15350.3|15348.8|15347.3|260
1651733990000|2022-05-05 06:59:50|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|15348.8|15347|108
1651734000000|2022-05-05 07:00:00|15348.8|15347.3|15352.8|15351.3|15352.8|15351.3|15348.8|15347.3|208
1651734010000|2022-05-05 07:00:10|15353.8|15352.3|15353.8|15352.3|15354.8|15353.3|15350.8|15349.3|168
1651734020000|2022-05-05 07:00:20|15354.1|15352.6|15356.8|15355.3|15357.8|15356.3|15353.8|15352.3|262
1651734030000|2022-05-05 07:00:30|15356.5|15355|15357.8|15356.3|15358.8|15357.3|15355.8|15354.3|200
1651734040000|2022-05-05 07:00:40|15356.8|15355.3|15356.8|15355.3|15357.8|15356.3|15356.8|15355|152
1651734050000|2022-05-05 07:00:50|15355.8|15354.3|15351.8|15350.3|15356.8|15354.3|15351.8|15350.3|112
1651734060000|2022-05-05 07:01:00|15350.8|15349.3|15352.8|15351.3|15352.8|15351.3|15349.8|15348.3|217
1651734070000|2022-05-05 07:01:10|15352.2|15350.7|15352.8|15351.3|15353.1|15351.3|15350.8|15349.3|142
1651734080000|2022-05-05 07:01:20|15351.8|15350.3|15351.8|15350.3|15352.8|15351.3|15350.8|15349.3|289
1651734090000|2022-05-05 07:01:30|15351.2|15349.7|15350.8|15349.3|15351.8|15350.3|15349.4|15347.9|146
1651734100000|2022-05-05 07:01:40|15351.8|15350.3|15350.8|15349.3|15351.8|15350.3|15349.8|15348|110
1651734110000|2022-05-05 07:01:50|15351.8|15348.3|15352.8|15351.3|15352.8|15351.3|15350.8|15348.3|153
1651734120000|2022-05-05 07:02:00|15351.8|15350.3|15350.8|15349.3|15352.1|15350.3|15349.8|15348.3|136
1651734130000|2022-05-05 07:02:10|15350.5|15348.3|15349.5|15347|15350.8|15349.3|15348.8|15347|133
1651734140000|2022-05-05 07:02:20|15349.8|15348.3|15349.8|15348.3|15350.8|15349.3|15347.8|15346.3|219
1651734150000|2022-05-05 07:02:30|15350.8|15348.6|15348.8|15347.3|15351.8|15350.3|15348.8|15347.3|23
1651734160000|2022-05-05 07:02:40|15349.8|15348.3|15350.8|15349.3|15352.5|15350.8|15349.8|15348.3|58
1651734170000|2022-05-05 07:02:50|15350.2|15348.7|15351.5|15350|15352.8|15351|15350.2|15348.7|103
1651734180000|2022-05-05 07:03:00|15350.5|15349|15352.5|15351|15352.5|15351|15350.2|15348.7|32
1651734190000|2022-05-05 07:03:10|15353.5|15352|15354.5|15353|15355.5|15354|15352.5|15351|126
1651734200000|2022-05-05 07:03:20|15354.8|15352.3|15356.5|15355|15358.5|15357|15354.5|15352.3|222
1651734210000|2022-05-05 07:03:30|15357.5|15356|15358.5|15357|15358.5|15357|15357.5|15356|169
1651734220000|2022-05-05 07:03:40|15359.5|15358|15358.5|15357|15359.5|15358|15358.5|15357|48
1651734230000|2022-05-05 07:03:50|15359.5|15358|15357.5|15356|15359.8|15358|15356.5|15355|54
1651734240000|2022-05-05 07:04:00|15356.5|15355|15357.5|15356|15358.5|15357|15356.5|15355|45
1651734250000|2022-05-05 07:04:10|15356.5|15355|15356.5|15355|15358.5|15357|15356.5|15355|111
1651734260000|2022-05-05 07:04:20|15355.5|15354|15355.5|15354|15356.5|15355|15355.5|15354|170
1651734270000|2022-05-05 07:04:30|15356.5|15355|15356.5|15355|15357.5|15356|15356.5|15355|112
1651734280000|2022-05-05 07:04:40|15355.5|15354|15355.5|15354|15356.5|15355|15355.5|15354|42
1651734290000|2022-05-05 07:04:50|15356.5|15355|15356.5|15354|15356.8|15355|15354.5|15353|50
1651734300000|2022-05-05 07:05:00|15355.5|15353.7|15355.2|15352.7|15356.8|15355|15353.9|15352.4|76
1651734310000|2022-05-05 07:05:10|15355.5|15354|15355.5|15354|15355.5|15354|15353.5|15351.7|25
1651734320000|2022-05-05 07:05:20|15356.5|15355|15356.5|15355|15356.5|15355|15354.5|15352.7|104
1651734330000|2022-05-05 07:05:30|||||||||26
1651734340000|2022-05-05 07:05:40|15357.5|15356|15357.5|15355|15358.8|15357|15356.5|15355|41
1651734350000|2022-05-05 07:05:50|15356.5|15356|15358.5|15357|15358.5|15357|15356.5|15355|15
1651734360000|2022-05-05 07:06:00|15358.8|15357.3|15357.5|15356|15358.8|15357.3|15356.5|15355|25
1651734370000|2022-05-05 07:06:10|15358.5|15357|15356.5|15354|15360.5|15359|15355.5|15354|47
1651734380000|2022-05-05 07:06:20|15355.5|15353|15356.5|15355|15356.5|15355|15354.5|15353|46
1651734390000|2022-05-05 07:06:30|15355.5|15354|15357.5|15355|15357.5|15356|15355.5|15354|109
1651734400000|2022-05-05 07:06:40|15356.5|15354.4|15353.5|15352|15357.5|15354.4|15353.5|15352|106
1651734410000|2022-05-05 07:06:50|15354.5|15353|15351.5|15350|15354.8|15353|15351.5|15350|142
1651734420000|2022-05-05 07:07:00|15350.9|15348.4|15350.2|15348.7|15352.5|15351|15349.5|15348|261
1651734430000|2022-05-05 07:07:10|15349.2|15347.7|15350.2|15348.7|15350.2|15348.7|15348.5|15346.7|204
1651734440000|2022-05-05 07:07:20|15349.2|15347.7|15349.2|15347.7|15350.5|15348.7|15349.2|15347.7|126
1651734450000|2022-05-05 07:07:30|15350.2|15348.7|15350.2|15348.7|15350.5|15348.7|15349.2|15347.7|87
1651734460000|2022-05-05 07:07:40|15349.2|15347.7|15349.8|15348.3|15349.8|15348.3|15349.2|15347.7|19
1651734470000|2022-05-05 07:07:50|15350.2|15347.7|15345.2|15343.7|15350.2|15348.7|15345.2|15343.7|97
1651734480000|2022-05-05 07:08:00|15346.2|15344.7|15346.5|15345|15347.2|15345.7|15345.2|15343.7|174
1651734490000|2022-05-05 07:08:10|15346.2|15344.7|15346.2|15344.7|15348.2|15346.7|15346.2|15344.4|59
1651734500000|2022-05-05 07:08:20|15347.2|15345.4|15344.2|15341.7|15347.2|15345.7|15343.5|15341.7|348
1651734510000|2022-05-05 07:08:30|15343.2|15342.7|15345.2|15342.7|15345.2|15343.7|15343.2|15341.7|91
1651734520000|2022-05-05 07:08:40|15344.2|15343.7|15345.2|15343.7|15345.2|15343.7|15344.2|15343.7|21
1651734530000|2022-05-05 07:08:50|15344.2|15342.7|15344.2|15342.7|15344.2|15342.7|15342.8|15341.3|132
1651734540000|2022-05-05 07:09:00|15343.2|15341.7|15342.2|15340.7|15343.2|15341.7|15342.2|15340.7|118
1651734550000|2022-05-05 07:09:10|15342.5|15341|15343.2|15341.7|15344.2|15342.7|15342.2|15340.4|98
1651734560000|2022-05-05 07:09:20|15343.5|15340.7|15346.2|15344.7|15347.2|15345.7|15343.2|15340.7|152
1651734570000|2022-05-05 07:09:30|15347.2|15345.7|15348.2|15346.7|15349.2|15347.7|15347.2|15345.7|26
1651734580000|2022-05-05 07:09:40|||||||||43
1651734590000|2022-05-05 07:09:50|15347.8|15346.3|15348.2|15346.7|15349.2|15347.7|15347.2|15345.7|76
1651734600000|2022-05-05 07:10:00|15347.2|15345.7|15349.9|15347.4|15350.5|15348.7|15347.2|15345.7|140
1651734610000|2022-05-05 07:10:10|15350.2|15347.7|15349.2|15347.7|15350.2|15348.7|15348.2|15346.7|64
1651734620000|2022-05-05 07:10:20|15350.2|15348|15351.5|15350|15351.5|15350|15349.2|15347.7|21
1651734630000|2022-05-05 07:10:30|15350.5|15349|15350.2|15348.7|15350.5|15349|15349.2|15347.7|39
1651734640000|2022-05-05 07:10:40|15351.5|15350|15351.5|15350|15351.5|15350|15350.2|15348.7|49
1651734650000|2022-05-05 07:10:50|15350.5|15349|15351.5|15350|15351.8|15350|15350.2|15347.7|40
1651734660000|2022-05-05 07:11:00|15350.2|15348.7|15350.2|15348.7|15351.5|15350|15349.2|15347.7|120
1651734670000|2022-05-05 07:11:10|15351.5|15349|15351.5|15350|15351.8|15350|15350.2|15348.7|12
1651734680000|2022-05-05 07:11:20|15350.2|15348.7|15349.2|15347.7|15350.5|15348.7|15349.2|15347.7|89
1651734690000|2022-05-05 07:11:30|15349.9|15347.4|15350.2|15348.7|15351.8|15350|15349.9|15347.4|16
1651734700000|2022-05-05 07:11:40|15351.2|15349.7|15351.5|15350|15351.8|15350|15350.2|15348.7|82
1651734710000|2022-05-05 07:11:50|15351.8|15349.3|15352.5|15351|15352.5|15351|15351.5|15349|26
1651734720000|2022-05-05 07:12:00|15351.5|15350|15353.5|15352|15353.5|15352|15351.5|15350|100
1651734730000|2022-05-05 07:12:10|15353.2|15351|15353.5|15352|15354.5|15352.7|15352.5|15351|26
1651734740000|2022-05-05 07:12:20|15352.5|15351|15351.5|15349|15352.5|15351|15350.2|15348.4|161
1651734750000|2022-05-05 07:12:30|15352.5|15350|15351.5|15350|15352.5|15351|15351.5|15349|26
1651734760000|2022-05-05 07:12:40|15352.5|15348.7|15351.5|15350|15352.5|15350|15350.2|15348.7|16
1651734770000|2022-05-05 07:12:50|15350.5|15349|15351.5|15349|15351.5|15350|15350.2|15348.7|82
1651734780000|2022-05-05 07:13:00|15351.1|15350|15354.5|15353|15354.5|15353|15350.2|15348.7|50
1651734790000|2022-05-05 07:13:10|15355.5|15354|15353.2|15350.7|15356.5|15355|15353.2|15350.7|175
1651734800000|2022-05-05 07:13:20|15353.5|15352|15352.5|15351|15354.8|15353|15352.5|15351|239
1651734810000|2022-05-05 07:13:30|15353.5|15352|15351.5|15350|15353.5|15352|15351.5|15349.7|41
1651734820000|2022-05-05 07:13:40|15352.5|15351|15354.5|15353|15354.8|15353|15352.5|15351|55
1651734830000|2022-05-05 07:13:50|15355.5|15352|15354.5|15353|15355.5|15353|15352.5|15351|36
1651734840000|2022-05-05 07:14:00|15355.5|15354|15356.5|15355|15356.5|15355|15354.5|15353|51
1651734850000|2022-05-05 07:14:10|15355.5|15354|15355.5|15353|15356.8|15355|15354.5|15353|99
1651734860000|2022-05-05 07:14:20|15354.8|15353.3|15355.5|15354|15356.5|15355|15354.5|15353|43
1651734870000|2022-05-05 07:14:30|15356.5|15354.3|15354.5|15352|15356.8|15355|15354.5|15352|74
1651734880000|2022-05-05 07:14:40|15354.8|15352.3|15356.5|15355|15356.5|15355|15354.5|15352|66
1651734890000|2022-05-05 07:14:50|15356.1|15354.6|15356.5|15355|15357.5|15356|15355.5|15353.5|42
1651734900000|2022-05-05 07:15:00|15355.5|15354|15355.5|15354|15356.8|15355|15355.5|15354|43
1651734910000|2022-05-05 07:15:10|15355.2|15352.7|15355.5|15354|15355.5|15354|15355.2|15352.7|17
1651734920000|2022-05-05 07:15:20|15356.2|15354.7|15354.5|15353|15356.8|15355|15354.5|15353|58
1651734930000|2022-05-05 07:15:30|15355.5|15353.7|15354.5|15353|15355.8|15354|15354.5|15352.7|60
1651734940000|2022-05-05 07:15:40|15353.5|15352|15354.5|15353|15355.5|15353.7|15352.5|15351|42
1651734950000|2022-05-05 07:15:50|15355.2|15352.7|15354.5|15353|15355.2|15353.3|15354.5|15352.7|46
1651734960000|2022-05-05 07:16:00|15354.2|15351.7|15355.5|15353|15355.5|15354|15354.2|15351.7|66
1651734970000|2022-05-05 07:16:10|15354.5|15354|15354.5|15352|15355.8|15354|15354.5|15352|55
1651734980000|2022-05-05 07:16:20|15354.2|15352.7|15354.5|15353|15355.8|15354|15353.2|15350.7|179
1651734990000|2022-05-05 07:16:30|15355.5|15354|15358.5|15356|15358.5|15356|15354.5|15352.7|142
1651735000000|2022-05-05 07:16:40|15357.5|15357|15362.5|15361|15362.5|15361|15357.5|15356|37
1651735010000|2022-05-05 07:16:50|15361.5|15360|15362.5|15361|15362.5|15361|15361.5|15360|103
1651735020000|2022-05-05 07:17:00|15363.5|15362|15363.5|15361|15364.5|15363|15362.5|15361|111
1651735030000|2022-05-05 07:17:10|15363.2|15361.7|15364.5|15363|15365.5|15364|15362.5|15361|74
1651735040000|2022-05-05 07:17:20|15363.5|15362|15363.5|15362|15364.5|15363|15362.5|15361|47
1651735050000|2022-05-05 07:17:30|15363.8|15362.3|15366.5|15364|15366.5|15364.3|15363.8|15362.3|108
1651735060000|2022-05-05 07:17:40|15365.5|15365|15366.8|15365.3|15367.5|15365.3|15365.5|15365|38
1651735070000|2022-05-05 07:17:50|15366.5|15365|15365.5|15364|15367.8|15366.3|15365.5|15364|109
1651735080000|2022-05-05 07:18:00|15365.2|15363.7|15366.5|15365|15366.5|15365|15364.5|15363|74
1651735090000|2022-05-05 07:18:10|15365.5|15364|15363.5|15362|15365.8|15364|15363.5|15362|249
1651735100000|2022-05-05 07:18:20|15364.5|15363|15365.5|15364|15365.5|15364|15362.5|15361|49
1651735110000|2022-05-05 07:18:30|15366.5|15365|15367.5|15366|15367.8|15366.3|15365.5|15364|88
1651735120000|2022-05-05 07:18:40|15367.8|15366.3|15366.5|15365|15367.8|15366.3|15366.5|15365|48
1651735130000|2022-05-05 07:18:50|15367.2|15365.7|15368.8|15367.3|15368.8|15367.3|15366.5|15365|69
1651735140000|2022-05-05 07:19:00|15369.8|15366.6|15366.5|15365|15369.8|15367.6|15366.5|15365|86
1651735150000|2022-05-05 07:19:10|15367.5|15365.7|15367.8|15366.3|15368.8|15367.3|15367.2|15365.7|80
1651735160000|2022-05-05 07:19:20|15368.8|15367.3|15367.8|15366.3|15368.8|15367.3|15367.8|15366|127
1651735170000|2022-05-05 07:19:30|||||||||17
1651735180000|2022-05-05 07:19:40|15368.8|15366.6|15370.8|15369.3|15370.8|15369.3|15367.8|15366.3|169
1651735190000|2022-05-05 07:19:50|15370.5|15369|15371.8|15369.3|15372.1|15370.3|15369.8|15368.3|175
1651735200000|2022-05-05 07:20:00|15371.1|15369.6|15368.4|15366.9|15371.1|15369.6|15368.4|15366.9|58
1651735210000|2022-05-05 07:20:10|15367.8|15366.3|15366.5|15365|15367.8|15366.3|15364.5|15363|98
1651735220000|2022-05-05 07:20:20|15365.5|15364|15365.5|15363|15365.5|15364|15364.5|15363|91
1651735230000|2022-05-05 07:20:30|15364.5|15364|15365.5|15364|15365.5|15364|15363.5|15362|208
1651735240000|2022-05-05 07:20:40|15366.5|15365|15365.5|15364|15366.5|15365|15362.5|15361|113
1651735250000|2022-05-05 07:20:50|15366.5|15365|15365.5|15364|15367.8|15366.3|15365.5|15364|16
1651735260000|2022-05-05 07:21:00|15366.5|15365|15366.5|15364|15367.8|15366.3|15366.5|15364|61
1651735270000|2022-05-05 07:21:10|15366.2|15364.7|15366.5|15365|15366.5|15365|15365.1|15363.6|207
1651735280000|2022-05-05 07:21:20|15367.8|15366.3|15366.5|15365|15367.8|15366.3|15366.5|15365|27
1651735290000|2022-05-05 07:21:30|15368.1|15365.6|15368.8|15367.3|15368.8|15367.3|15366.5|15365|38
1651735300000|2022-05-05 07:21:40|15367.8|15366.3|15365.5|15364|15367.8|15366.3|15365.5|15364|106
1651735310000|2022-05-05 07:21:50|15366.5|15365|15368.8|15367.3|15368.8|15367.3|15366.5|15364|42
1651735320000|2022-05-05 07:22:00|15368.4|15366.9|15367.8|15366.3|15368.8|15367.3|15367.8|15366.3|92
1651735330000|2022-05-05 07:22:10|15367.4|15365.9|15370.8|15369.3|15370.8|15369.3|15366.5|15365|352
1651735340000|2022-05-05 07:22:20|15368.8|15367.3|15367.8|15366.3|15369.8|15368.3|15367.2|15365.7|136
1651735350000|2022-05-05 07:22:30|15367.4|15365.9|15366.5|15365|15367.8|15366.3|15366.5|15365|218
1651735360000|2022-05-05 07:22:40|15367.5|15366|15367.8|15366.3|15368.8|15367.3|15366.5|15365|119
1651735370000|2022-05-05 07:22:50|15367.5|15365|15364.5|15363|15367.5|15365.3|15363.5|15362|56
1651735380000|2022-05-05 07:23:00|15365.5|15364|15364.5|15363|15365.8|15364|15364.5|15363|58
1651735390000|2022-05-05 07:23:10|15365.5|15363.4|15364.5|15363|15365.5|15363.4|15364.5|15363|75
1651735400000|2022-05-05 07:23:20|15363.5|15362|15361.5|15360|15363.5|15362|15361.5|15360|20
1651735410000|2022-05-05 07:23:30|15362.5|15361|15359.5|15358|15363.1|15361.6|15358.5|15357|69
1651735420000|2022-05-05 07:23:40|15359.2|15357|15360.8|15358.3|15360.8|15358.3|15359.2|15356.7|59
1651735430000|2022-05-05 07:23:50|15359.8|15358|15358.5|15357|15360.5|15359|15357.9|15356|158
1651735440000|2022-05-05 07:24:00|15358.8|15356|15358.5|15357|15359.5|15358|15358.2|15356|44
1651735450000|2022-05-05 07:24:10|15359.5|15358|15354.5|15353|15359.5|15358|15354.5|15353|83
1651735460000|2022-05-05 07:24:20|15354.1|15352.6|15354.5|15353|15354.5|15353|15352.5|15351|236
1651735470000|2022-05-05 07:24:30|15355.5|15352|15355.5|15354|15356.5|15355|15354.5|15352|46
1651735480000|2022-05-05 07:24:40|15356.1|15354.6|15355.5|15354|15357.5|15356|15355.5|15353.7|54
1651735490000|2022-05-05 07:24:50|15356.5|15355|15356.5|15355|15356.5|15355|15355.5|15354|134
1651735500000|2022-05-05 07:25:00|15355.5|15354|15356.5|15354|15357.5|15356|15355.5|15353.7|403
1651735510000|2022-05-05 07:25:10|15355.5|15355|15354.5|15353|15355.5|15355|15354.5|15353|32
1651735520000|2022-05-05 07:25:20|15355.5|15354|15355.5|15354|15355.5|15354|15354.5|15353|49
1651735530000|2022-05-05 07:25:30|15357.5|15356|15359.5|15358|15359.5|15358|15356.5|15355|79
1651735540000|2022-05-05 07:25:40|15358.5|15357|15358.5|15357|15359.5|15358|15358.5|15357|370
1651735550000|2022-05-05 07:25:50|15357.5|15356|15359.5|15358|15359.5|15358|15357.5|15356|14
1651735560000|2022-05-05 07:26:00|15359.1|15357.6|15358.5|15357|15359.5|15358|15357.5|15356|69
1651735570000|2022-05-05 07:26:10|15359.5|15358|15358.5|15357|15359.8|15358|15358.5|15357|14
1651735580000|2022-05-05 07:26:20|15357.5|15356|15358.5|15356|15359.5|15358|15357.5|15356|61
1651735590000|2022-05-05 07:26:30|15357.8|15356.3|15355.5|15354|15357.8|15356.3|15355.5|15354|60
1651735600000|2022-05-05 07:26:40|15356.5|15355|15355.5|15354|15356.5|15355|15355.5|15354|10
1651735610000|2022-05-05 07:26:50|15354.5|15353|15353.5|15352|15354.5|15353|15352.5|15351|84
1651735620000|2022-05-05 07:27:00|15354.5|15353|15353.5|15352|15354.5|15353|15353.5|15352|65
1651735630000|2022-05-05 07:27:10|15352.5|15351|15353.5|15352|15353.5|15352|15351.5|15350|188
1651735640000|2022-05-05 07:27:20|15352.5|15351|15350.2|15348.7|15353.5|15351|15350.2|15348.7|131
1651735650000|2022-05-05 07:27:30|15349.8|15348.3|15353.5|15352|15353.5|15352|15349.8|15348.3|191
1651735660000|2022-05-05 07:27:40|15352.5|15351|15350.2|15348.7|15352.5|15351|15349.8|15348.3|76
1651735670000|2022-05-05 07:27:50|15351.5|15350|15351.5|15350|15352.5|15350|15351.5|15350|29
1651735680000|2022-05-05 07:28:00|15350.2|15348.7|15353.5|15352|15353.5|15352|15350.2|15348.7|27
1651735690000|2022-05-05 07:28:10|15352.5|15351|15352.5|15351|15353.5|15352|15351.5|15350|47
1651735700000|2022-05-05 07:28:20|15353.5|15352|15352.5|15351|15354.5|15353|15352.5|15351|16
1651735710000|2022-05-05 07:28:30|15354.5|15352|15354.5|15353|15354.5|15353|15353.2|15350.7|140
1651735720000|2022-05-05 07:28:40|15355.2|15352.7|15354.5|15352|15355.5|15354|15354.2|15352|44
1651735730000|2022-05-05 07:28:50|15353.5|15351|15354.5|15352|15354.5|15353|15352.5|15351|34
1651735740000|2022-05-05 07:29:00|15353.8|15352.3|15355.5|15354|15356.5|15355|15353.8|15352.3|14
1651735750000|2022-05-05 07:29:10|15355.8|15353.3|15356.5|15355|15356.8|15355|15354.5|15353|29
1651735760000|2022-05-05 07:29:20|15357.2|15354.7|15357.5|15355|15357.5|15356|15356.5|15354.7|102
1651735770000|2022-05-05 07:29:30|15356.8|15355.3|15356.5|15355|15357.5|15356|15355.5|15354|67
1651735780000|2022-05-05 07:29:40|15357.2|15354.7|15358.5|15357|15358.5|15357|15357.2|15354.7|60
1651735790000|2022-05-05 07:29:50|15358.1|15356.6|15358.5|15357|15358.5|15357|15356.5|15354.7|235
1651735800000|2022-05-05 07:30:00|15359.5|15358|15360.5|15358|15361.5|15360|15359.5|15358|251
1651735810000|2022-05-05 07:30:10|15359.5|15357|15358.5|15357|15359.5|15357|15357.5|15356|103
1651735820000|2022-05-05 07:30:20|||||||||20
1651735830000|2022-05-05 07:30:30|15358.1|15356.6|15356.5|15355|15358.5|15357|15355.5|15354|53
1651735840000|2022-05-05 07:30:40|15356.2|15354|15355.5|15354|15356.5|15355|15354.5|15353|49
1651735850000|2022-05-05 07:30:50|15356.5|15355|15355.5|15353|15356.5|15355|15354.5|15353|31
1651735860000|2022-05-05 07:31:00|15354.5|15354|15353.5|15352|15355.5|15354|15353.5|15352|35
1651735870000|2022-05-05 07:31:10|15353.9|15352.4|15353.5|15352|15354.5|15353|15353.2|15350.7|165
1651735880000|2022-05-05 07:31:20|15352.5|15351|15351.5|15350|15352.5|15351|15351.5|15350|39
1651735890000|2022-05-05 07:31:30|15352.5|15351|15352.5|15351|15352.5|15351|15351.5|15350|72
1651735900000|2022-05-05 07:31:40|15351.5|15350|15351.5|15350|15352.5|15351|15351.5|15349.7|9
1651735910000|2022-05-05 07:31:50|15350.5|15349|15347.2|15345.7|15350.5|15349|15347.2|15345.4|241
1651735920000|2022-05-05 07:32:00|15346.2|15344.7|15346.2|15344.7|15347.2|15345.7|15346.2|15344.7|101
1651735930000|2022-05-05 07:32:10|15345.2|15342.7|15345.2|15343.7|15346.2|15344.7|15344.2|15342.7|91
1651735940000|2022-05-05 07:32:20|15346.2|15343.3|15343.2|15340.7|15346.2|15343.7|15342.9|15340.4|340
1651735950000|2022-05-05 07:32:30|15342.5|15341|15345.2|15343.7|15345.2|15343.7|15342.2|15340.7|157
1651735960000|2022-05-05 07:32:40|15346.2|15344.7|15345.2|15343.7|15346.2|15344.7|15345.2|15343.7|41
1651735970000|2022-05-05 07:32:50|15346.2|15344|15346.2|15344.7|15346.2|15344.7|15345.2|15343.7|140
1651735980000|2022-05-05 07:33:00|15347.2|15345.7|15347.2|15345.7|15348.2|15346.7|15346.9|15344.7|75
1651735990000|2022-05-05 07:33:10|15346.2|15344.7|15347.2|15344.7|15347.2|15345.7|15346.2|15344.4|46
1651736000000|2022-05-05 07:33:20|15346.9|15345.4|15350.2|15348.7|15351.5|15350|15346.9|15345.4|161
1651736010000|2022-05-05 07:33:30|15350.5|15349|15348.2|15346.7|15351.5|15350|15348.2|15346.7|165
1651736020000|2022-05-05 07:33:40|15347.9|15346.4|15347.2|15345.7|15347.9|15346.4|15346.2|15344.7|92
1651736030000|2022-05-05 07:33:50|15348.2|15346.7|15347.2|15345.7|15348.5|15346.7|15347.2|15344.7|42
1651736040000|2022-05-05 07:34:00|15347.5|15345|15342.2|15340.7|15347.5|15345.7|15342.2|15340.7|316
1651736050000|2022-05-05 07:34:10|15343.2|15341.7|15344.2|15341.7|15344.2|15342.7|15343.2|15341.7|257
1651736060000|2022-05-05 07:34:20|15343.8|15342.7|15344.2|15342.7|15344.2|15342.7|15343.2|15341.7|131
1651736070000|2022-05-05 07:34:30|15343.2|15341.7|15343.2|15341.7|15344.2|15342.7|15343.2|15341.7|148
1651736080000|2022-05-05 07:34:40|15344.2|15342|15343.2|15341.7|15345.2|15343.7|15343.2|15341.4|285
1651736090000|2022-05-05 07:34:50|15344.2|15342.7|15343.2|15341.7|15344.2|15342.7|15343.2|15341.7|29
1651736100000|2022-05-05 07:35:00|15344.2|15342|15345.2|15343.7|15346.2|15344.7|15343.2|15341.7|63
1651736110000|2022-05-05 07:35:10|15345.8|15344.3|15347.2|15345.7|15347.2|15345.7|15345.8|15344.3|88
1651736120000|2022-05-05 07:35:20|15346.2|15344.7|15345.2|15343.7|15346.5|15344.7|15345.2|15343.7|37
1651736130000|2022-05-05 07:35:30|15346.2|15344.7|15346.2|15343.7|15346.5|15344.7|15345.8|15343.7|21
1651736140000|2022-05-05 07:35:40|15345.2|15342.7|15345.2|15343.7|15345.2|15343.7|15344.2|15342.7|11
1651736150000|2022-05-05 07:35:50|15346.2|15344.7|15344.2|15342.7|15346.2|15344.7|15344.2|15342.4|164
1651736160000|2022-05-05 07:36:00|15343.9|15341.7|15346.2|15344.7|15346.5|15344.7|15343.9|15341.4|235
1651736170000|2022-05-05 07:36:10|15345.2|15343.7|15344.2|15342.7|15345.2|15343.7|15344.2|15342.7|21
1651736180000|2022-05-05 07:36:20|15344.8|15343.3|15339.2|15336.7|15345.2|15343.7|15339.2|15336.7|158
1651736190000|2022-05-05 07:36:30|15338.2|15335.7|15337.2|15335.7|15338.2|15335.7|15337.2|15335.7|52
1651736200000|2022-05-05 07:36:40|15338.2|15336.7|15338.2|15336.7|15339.2|15337.7|15337.2|15335.7|343
1651736210000|2022-05-05 07:36:50|15339.2|15337.7|15339.2|15336.7|15339.2|15337.7|15338.2|15336.7|78
1651736220000|2022-05-05 07:37:00|15338.2|15337.7|15339.2|15336.7|15339.2|15337.7|15338.2|15336.7|41
1651736230000|2022-05-05 07:37:10|15338.5|15337|15339.2|15337.7|15339.2|15337.7|15337.2|15335.7|185
1651736240000|2022-05-05 07:37:20|15340.2|15338.7|15340.2|15338.7|15341.5|15340|15339.2|15337.7|145
1651736250000|2022-05-05 07:37:30|15339.2|15337.7|15339.2|15337.7|15340.2|15338.7|15337.5|15336|273
1651736260000|2022-05-05 07:37:40|15338.9|15336.7|15340.2|15338.7|15340.2|15338.7|15338.2|15336.7|119
1651736270000|2022-05-05 07:37:50|15339.2|15337.7|15339.2|15337.7|15340.2|15338|15338.2|15335.7|269
1651736280000|2022-05-05 07:38:00|15338.2|15336.7|15337.2|15335.7|15339.2|15337.7|15336.2|15334.7|108
1651736290000|2022-05-05 07:38:10|15337.5|15336|15335.2|15333.7|15338.5|15336.7|15335.2|15333.7|178
1651736300000|2022-05-05 07:38:20|15336.2|15334.7|15337.2|15334.7|15337.2|15335.7|15335.5|15334|29
1651736310000|2022-05-05 07:38:30|15336.5|15335|15335.2|15333.7|15337.5|15335.7|15335.2|15333.7|122
1651736320000|2022-05-05 07:38:40|15336.2|15334.7|15331.5|15330|15336.2|15334.7|15330.5|15329|191
1651736330000|2022-05-05 07:38:50|15332.2|15330.7|15329.5|15328|15332.5|15331|15329.5|15328|410
1651736340000|2022-05-05 07:39:00|15330.5|15329|15329.5|15328|15330.5|15329|15328.5|15327|148
1651736350000|2022-05-05 07:39:10|15330.5|15329|15327.5|15326|15330.5|15329|15326.5|15325|322
1651736360000|2022-05-05 07:39:20|15328.5|15327|15328.5|15327|15328.5|15327|15327.5|15326|364
1651736370000|2022-05-05 07:39:30|15329.5|15328|15330.6|15329.1|15331.6|15330.1|15328.6|15327|75
1651736380000|2022-05-05 07:39:40|15329.6|15328.1|15329.6|15328.1|15329.6|15329.1|15329.6|15328.1|71
1651736390000|2022-05-05 07:39:50|15330.2|15328.7|15332.6|15330.1|15332.6|15331.1|15330.2|15328.1|86
1651736400000|2022-05-05 07:40:00|15332.2|15331.1|15329.6|15328.1|15332.2|15331.1|15329.6|15328.1|91
1651736410000|2022-05-05 07:40:10|15330.6|15327.7|15330.6|15329.1|15330.6|15329.1|15329.2|15327.7|93
1651736420000|2022-05-05 07:40:20|15331.6|15330.1|15330.6|15329.1|15331.6|15330.1|15329.6|15327.7|31
1651736430000|2022-05-05 07:40:30|15329.9|15328.1|15329.6|15328.1|15329.9|15328.4|15328.6|15327.1|186
1651736440000|2022-05-05 07:40:40|15330.6|15329.1|15332.6|15331.1|15332.6|15331.1|15330.6|15329.1|75
1651736450000|2022-05-05 07:40:50|15332.2|15330.7|15332.6|15331.1|15333.6|15332.1|15331.6|15330.1|77
1651736460000|2022-05-05 07:41:00|15333.6|15332.1|15334.9|15333.4|15334.9|15333.4|15333.6|15331.7|120
1651736470000|2022-05-05 07:41:10|15333.9|15332.4|15334.9|15333.4|15334.9|15333.4|15333.6|15331.7|147
1651736480000|2022-05-05 07:41:20|15335.9|15334.4|15335.9|15333.4|15336.2|15334.4|15333.6|15332.1|58
1651736490000|2022-05-05 07:41:30|15334.9|15332.1|15333.2|15331.7|15335.2|15333.4|15333.2|15331.7|55
1651736500000|2022-05-05 07:41:40|15333.6|15331.1|15335.6|15334.1|15335.9|15334.1|15332.9|15330.7|121
1651736510000|2022-05-05 07:41:50|15336.6|15335.1|15335.6|15334.1|15337.6|15336.1|15335.6|15334.1|113
1651736520000|2022-05-05 07:42:00|15336.6|15335.1|15338.9|15337.4|15338.9|15337.4|15336.6|15335.1|260
1651736530000|2022-05-05 07:42:10|15338.2|15336.4|15337.9|15336.4|15338.2|15336.7|15336.6|15334.7|38
1651736540000|2022-05-05 07:42:20|15337.2|15335.7|15334.6|15333.1|15337.9|15336.4|15333.2|15331.7|81
1651736550000|2022-05-05 07:42:30|15335.6|15334.1|15335.6|15334.1|15335.6|15334.1|15335.6|15334.1|21
1651736560000|2022-05-05 07:42:40|15336.6|15335.1|15337.6|15335.1|15337.9|15336.4|15336.6|15335.1|57
1651736570000|2022-05-05 07:42:50|15336.9|15335.4|15336.6|15335.1|15337.9|15336.4|15335.6|15334.1|124
1651736580000|2022-05-05 07:43:00|15335.9|15334.4|15336.6|15335.1|15337.9|15336.4|15335.6|15333.1|141
1651736590000|2022-05-05 07:43:10|15337.9|15336.4|15336.6|15335.1|15337.9|15336.4|15335.6|15334.1|57
1651736600000|2022-05-05 07:43:20|15337.2|15335.7|15336.6|15335.1|15337.9|15336.4|15334.6|15333.1|333
1651736610000|2022-05-05 07:43:30|15335.6|15334.1|15336.6|15335.1|15336.9|15335.1|15334.6|15333.1|174
1651736620000|2022-05-05 07:43:40|15337.2|15335.7|15337.9|15336.4|15337.9|15336.4|15336.6|15335.1|142
1651736630000|2022-05-05 07:43:50|15338.9|15337.4|15339.9|15338.4|15340.9|15339.4|15337.9|15336.4|287
1651736640000|2022-05-05 07:44:00|15340.9|15339.4|15339.9|15338.4|15341.9|15340.4|15339.9|15338.4|152
1651736650000|2022-05-05 07:44:10|15338.9|15337.4|15339.9|15337.4|15339.9|15338.4|15336.6|15335.1|51
1651736660000|2022-05-05 07:44:20|15339.6|15338.1|15339.9|15338.4|15340.2|15338.4|15338.9|15337.4|88
1651736670000|2022-05-05 07:44:30|15340.9|15339.4|15338.9|15337.4|15340.9|15339.4|15338.9|15337.4|67
1651736680000|2022-05-05 07:44:40|15339.9|15338.4|15337.9|15336.4|15339.9|15338.4|15336.6|15335.1|173
1651736690000|2022-05-05 07:44:50|15336.9|15335.4|15337.6|15335.1|15340.2|15338.7|15336.6|15335.1|114
1651736700000|2022-05-05 07:45:00|15336.6|15336.4|15333.6|15332.1|15337.9|15336.4|15333.2|15331.4|597
1651736710000|2022-05-05 07:45:10|15334.6|15333.1|15332.2|15330.7|15335.6|15334.1|15332.2|15330.4|118
1651736720000|2022-05-05 07:45:20|15333.2|15331.7|15333.2|15331.7|15334.6|15333.1|15332.2|15330.7|120
1651736730000|2022-05-05 07:45:30|15334.6|15332.1|15334.6|15333.1|15335.6|15334.1|15334.6|15332.1|8
1651736740000|2022-05-05 07:45:40|15335.6|15334.1|15334.6|15332.1|15335.6|15334.1|15333.9|15331.4|79
1651736750000|2022-05-05 07:45:50|15334.9|15332.4|15335.6|15334.1|15335.6|15334.1|15333.2|15331.7|72
1651736760000|2022-05-05 07:46:00|15334.6|15333.1|15334.6|15333.1|15335.6|15334.1|15333.2|15331.7|199
1651736770000|2022-05-05 07:46:10|15334.2|15332.7|15333.2|15331.7|15334.6|15332.7|15333.2|15331.7|95
1651736780000|2022-05-05 07:46:20|15332.9|15331.4|15336.2|15334.7|15336.2|15334.7|15332.2|15330.7|24
1651736790000|2022-05-05 07:46:30|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15337.2|15334.7|73
1651736800000|2022-05-05 07:46:40|15336.6|15335.1|15338.6|15337.1|15338.6|15337.1|15336.2|15334.7|142
1651736810000|2022-05-05 07:46:50|15337.6|15336.1|15336.2|15333.7|15338.6|15337.1|15335.2|15333.7|145
1651736820000|2022-05-05 07:47:00|15337.6|15336.1|15335.2|15333.7|15337.6|15336.1|15335.2|15333.7|320
1651736830000|2022-05-05 07:47:10|15334.2|15332.7|15334.2|15332.7|15335.6|15333.7|15333.2|15331.7|144
1651736840000|2022-05-05 07:47:20|15335.2|15333.7|15333.2|15331.7|15335.2|15333.7|15333.2|15331.7|34
1651736850000|2022-05-05 07:47:30|15332.2|15330.7|15335.2|15333.7|15335.2|15333.7|15332.2|15330.7|98
1651736860000|2022-05-05 07:47:40|15336.2|15334.7|15336.2|15334.7|15336.2|15334.7|15335.9|15333.7|64
1651736870000|2022-05-05 07:47:50|15337.6|15336.1|15337.6|15336.1|15337.9|15336.1|15336.2|15334.7|116
1651736880000|2022-05-05 07:48:00|15338.6|15337.1|15337.6|15336.1|15338.9|15337.1|15337.6|15336.1|128
1651736890000|2022-05-05 07:48:10|15338.2|15336.7|15339.6|15337.1|15340.9|15339.4|15337.6|15336.1|128
1651736900000|2022-05-05 07:48:20|15338.6|15338.1|15340.9|15339.4|15340.9|15339.4|15338.6|15337.1|37
1651736910000|2022-05-05 07:48:30|15339.6|15338.4|15341.9|15340.4|15341.9|15340.4|15339.6|15338.1|77
1651736920000|2022-05-05 07:48:40|15340.9|15339.4|15340.9|15339.4|15340.9|15339.4|15339.6|15337.7|47
1651736930000|2022-05-05 07:48:50|15341.9|15340.4|15338.6|15337.1|15342.2|15340.4|15338.6|15337.1|133
1651736940000|2022-05-05 07:49:00|15339.6|15337.4|15339.6|15338.1|15339.6|15338.1|15338.6|15337.1|19
1651736950000|2022-05-05 07:49:10|15340.9|15338.4|15336.9|15334.4|15340.9|15339.4|15336.2|15334.4|56
1651736960000|2022-05-05 07:49:20|15337.2|15334.7|15338.6|15337.1|15338.6|15337.1|15337.2|15334.7|11
1651736970000|2022-05-05 07:49:30|15338.9|15337.4|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|128
1651736980000|2022-05-05 07:49:40|15337.9|15336.4|15339.6|15337.1|15339.6|15338.1|15337.6|15336.1|101
1651736990000|2022-05-05 07:49:50|15338.9|15337.4|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|28
1651737000000|2022-05-05 07:50:00|15339.6||15338.6||15339.6||15338.6||3
1651737010000|2022-05-05 07:50:10|15338.2|15336.7|15339.6|15338.1|15339.6|15338.1|15338.2|15336.7|124
1651737020000|2022-05-05 07:50:20|15338.9|15337.1|15338.9|15336.4|15338.9|15337.4|15337.6|15335.7|226
1651737030000|2022-05-05 07:50:30|15338.6|15336.1|15336.2|15334.7|15338.9|15337.1|15336.2|15334.7|16
1651737040000|2022-05-05 07:50:40|15335.2|15333.7|15337.6|15336.1|15337.6|15336.1|15334.2|15332.7|146
1651737050000|2022-05-05 07:50:50|15338.6|15337.1|15336.2|15334.7|15338.6|15337.1|15335.2|15333.7|199
1651737060000|2022-05-05 07:51:00|15335.2|15333.7|15335.2|15333.7|15335.2|15334.7|15335.2|15333.7|251
1651737070000|2022-05-05 07:51:10|15335.6|15334.1|15337.6|15336.1|15337.6|15336.1|15335.6|15334.1|35
1651737080000|2022-05-05 07:51:20|15337.2|15335.7|15335.2|15333.7|15337.2|15335.7|15335.2|15333.7|54
1651737090000|2022-05-05 07:51:30|15336.2|15334.1|15336.2|15334.7|15336.2|15334.7|15335.2|15333.7|24
1651737100000|2022-05-05 07:51:40|15337.6|15335.1|15336.2|15334.7|15337.6|15336.1|15336.2|15334.7|46
1651737110000|2022-05-05 07:51:50|15337.6|15336.1|15338.6|15337.1|15339.6|15338.1|15337.6|15336.1|110
1651737120000|2022-05-05 07:52:00|15337.6|15336.1|15337.6|15336.1|15338.9|15337.1|15336.2|15334.7|76
1651737130000|2022-05-05 07:52:10|15338.6|15337.1|15338.9|15336.4|15338.9|15337.1|15336.2|15334.7|29
1651737140000|2022-05-05 07:52:20|15337.6|15336.1|15337.6|15336.1|15338.6|15337.1|15337.6|15336.1|34
1651737150000|2022-05-05 07:52:30|15337.2|15335.7|15338.6|15337.1|15338.6|15337.1|15337.2|15335.7|66
1651737160000|2022-05-05 07:52:40|15339.6|15338.1|15340.9|15339.4|15340.9|15339.4|15339.6|15338.1|173
1651737170000|2022-05-05 07:52:50|15340.2|15338.4|15339.6|15338.1|15340.9|15339.4|15339.6|15338.1|37
1651737180000|2022-05-05 07:53:00|15338.6|15337.1|15339.6|15338.1|15339.6|15338.1|15338.6|15337.1|52
1651737190000|2022-05-05 07:53:10|15340.6|15339.1|15340.9|15338.4|15340.9|15339.4|15339.6|15338.1|131
1651737200000|2022-05-05 07:53:20|15340.2|15338.7|15339.6|15337.1|15340.2|15338.7|15339.6|15337.1|44
1651737210000|2022-05-05 07:53:30|15337.6|15338.1|15336.2|15334.7|15337.6|15338.1|15335.2|15333.7|39
1651737220000|2022-05-05 07:53:40|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15336.6|15335.1|43
1651737230000|2022-05-05 07:53:50|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15337.2|15335.7|52
1651737240000|2022-05-05 07:54:00|||||||||10
1651737250000|2022-05-05 07:54:10|15337.6|15336.1|15337.6|15336.1|15338.6|15337.1|15337.6|15335.7|45
1651737260000|2022-05-05 07:54:20|15338.6|15337.1|15339.6|15338.1|15339.6|15338.1|15338.6|15336.1|91
1651737270000|2022-05-05 07:54:30||15337.1||15338.1||15338.1||15337.1|23
1651737280000|2022-05-05 07:54:40|15338.6|15337.1|15339.6|15338.1|15340.9|15339.4|15338.6|15337.1|55
1651737290000|2022-05-05 07:54:50|15340.9|15338.4|15339.6|15338.1|15340.9|15339.1|15339.6|15338.1|13
1651737300000|2022-05-05 07:55:00|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|113
1651737310000|2022-05-05 07:55:10|15337.6|15336.1|15337.6|15336.1|15338.6|15337.1|15336.2|15334.7|80
1651737320000|2022-05-05 07:55:20|15338.2|15336.7|15338.6|15337.1|15338.6|15337.1|15337.6|15335.7|12
1651737330000|2022-05-05 07:55:30|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|27
1651737340000|2022-05-05 07:55:40|15338.6|15337.1|15340.9|15339.4|15340.9|15339.4|15338.6|15337.1|191
1651737350000|2022-05-05 07:55:50|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|28
1651737360000|2022-05-05 07:56:00|15340.9|15338.4|15341.9|15340.4|15341.9|15340.4|15340.9|15338.4|143
1651737370000|2022-05-05 07:56:10|15340.9|15339.4|15342.9|15341.4|15342.9|15341.4|15340.9|15339.4|44
1651737380000|2022-05-05 07:56:20|15343.5|15342|15343.9|15342.4|15343.9|15342.4|15342.9|15340.9|18
1651737390000|2022-05-05 07:56:30|15343.6|15341.4|15343.9|15342.4|15343.9|15342.4|15343.6|15341.4|103
1651737400000|2022-05-05 07:56:40|15342.9|15341.4|15342.9|15340.4|15343.9|15341.7|15342.9|15340.4|26
1651737410000|2022-05-05 07:56:50|15343.2|15341.4|15343.9|15342.4|15343.9|15342.4|15342.5|15340.7|73
1651737420000|2022-05-05 07:57:00|15342.9|15341.4|15341.9|15340.4|15342.9|15341.4|15341.9|15340.4|36
1651737430000|2022-05-05 07:57:10|15342.5|15341|15341.9|15340.4|15343.2|15341.4|15341.9|15340.1|48
1651737440000|2022-05-05 07:57:20|15342.9|15341.4|15343.6|15342.1|15343.9|15342.4|15341.9|15340.4|11
1651737450000|2022-05-05 07:57:30|15343.9|15342.4|15343.9|15342.4|15344.9|15343.4|15343.9|15342.1|25
1651737460000|2022-05-05 07:57:40|15344.9|15343.4|15342.9|15341.4|15344.9|15343.4|15342.9|15341.1|10
1651737470000|2022-05-05 07:57:50|15341.9|15340.4|15339.6|15338.1|15341.9|15340.4|15339.6|15338.1|71
1651737480000|2022-05-05 07:58:00|15338.6|15337.1|15340.9|15339.4|15341.9|15340.4|15338.6|15337.1|24
1651737490000|2022-05-05 07:58:10|15341.9|15340.4|15340.9|15339.4|15341.9|15340.4|15340.9|15339.4|73
1651737500000|2022-05-05 07:58:20|15341.2|15339.7|15341.9|15340.4|15341.9|15340.4|15340.9|15339.4|51
1651737510000|2022-05-05 07:58:30|15341.2|15339.4|15343.9|15342.4|15343.9|15342.4|15340.9|15339.4|109
1651737520000|2022-05-05 07:58:40|15343.5|15342|15343.9|15342.4|15343.9|15342.4|15342.9|15341.4|76
1651737530000|2022-05-05 07:58:50|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|15342.9|15341.4|2
1651737540000|2022-05-05 07:59:00|15343.2|15341.7|15343.9|15342.4|15343.9|15342.4|15342.9|15341.4|211
1651737550000|2022-05-05 07:59:10|15343.5|15341.4|15342.9|15341.4|15343.9|15342.4|15342.9|15341.4|110
1651737560000|2022-05-05 07:59:20|15343.9|15342.4|15343.9|15342.4|15343.9|15342.4|15342.9|15342.4|5
1651737570000|2022-05-05 07:59:30|15344.9|15343.4|15340.9|15339.4|15344.9|15343.4|15339.6|15338.1|68
1651737580000|2022-05-05 07:59:40|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15337.6|15336.1|28
1651737590000|2022-05-05 07:59:50|15338.6|15337.1|15336.2|15334.7|15339.2|15337.7|15336.2|15334.7|194
1651737600000|2022-05-05 08:00:00|15335.6|15334.1|15337.6|15336.1|15337.6|15336.1|15335.2|15333.7|53
1651737610000|2022-05-05 08:00:10|15337.2|15334.7|15339.6|15337.1|15339.9|15338.1|15336.2|15334.7|70
1651737620000|2022-05-05 08:00:20|15339.2|15337.7|15341.6|15340.1|15342.2|15340.4|15339.2|15337.7|59
1651737630000|2022-05-05 08:00:30|15341.9|15340.4|15341.9|15339.4|15341.9|15340.4|15340.9|15339.4|23
1651737640000|2022-05-05 08:00:40|15341.2|15339.7|15339.6|15338.1|15341.9|15339.7|15339.6|15338.1|123
1651737650000|2022-05-05 08:00:50|15340.9|15339.4|15340.9|15339.4|15340.9|15339.4|15340.9|15338.4|34
1651737660000|2022-05-05 08:01:00|15339.9|15338.4|15339.6|15338.1|15340.9|15339.4|15339.6|15338.1|47
1651737670000|2022-05-05 08:01:10|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|3
1651737680000|2022-05-05 08:01:20|15338.9|15336.4|15337.6|15336.1|15338.9|15337.1|15337.6|15336.1|46
1651737690000|2022-05-05 08:01:30|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|90
1651737700000|2022-05-05 08:01:40|15337.6|15336.1|15336.2|15334.7|15337.6|15336.1|15336.2|15334.7|52
1651737710000|2022-05-05 08:01:50|15338.6|15337.1|15339.6|15338.1|15339.6|15338.1|15338.6|15337.1|123
1651737720000|2022-05-05 08:02:00|15340.9|15338.4|15342.9|15341.4|15342.9|15341.4|15339.6|15338.1|56
1651737730000|2022-05-05 08:02:10|15343.2|15340.4|15342.9|15341.4|15343.2|15341.4|15341.9|15340.4|61
1651737740000|2022-05-05 08:02:20|15343.9|15342.4|15342.9|15341.4|15343.9|15342.4|15342.9|15341.4|135
1651737750000|2022-05-05 08:02:30|15341.9|15340.4|15341.9|15340.4|15341.9|15340.4|15340.9|15339.4|38
1651737760000|2022-05-05 08:02:40|15340.9|15339.4|15339.6|15337.1|15340.9|15339.4|15338.6|15337.1|68
1651737770000|2022-05-05 08:02:50|15338.6|15338.1|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|50
1651737780000|2022-05-05 08:03:00|15339.6|15338.1|15338.6|15337.1|15339.9|15338.1|15338.6|15337.1|29
1651737790000|2022-05-05 08:03:10|15337.9|15336.4|15337.6|15336.1|15337.9|15336.4|15337.6|15336.1|102
1651737800000|2022-05-05 08:03:20|15338.9|15336.4|15339.6|15338.1|15339.6|15338.1|15338.6|15336.4|150
1651737810000|2022-05-05 08:03:30|15338.6|15337.1|15338.6|15337.1|15338.6|15338.1|15338.6|15337.1|71
1651737820000|2022-05-05 08:03:40|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15336.2|15334.7|19
1651737830000|2022-05-05 08:03:50|15337.2|15335.7|15334.2|15332.7|15337.2|15335.7|15334.2|15332.7|267
1651737840000|2022-05-05 08:04:00|15335.2|15333.7|15332.2|15330.7|15335.2|15333.7|15332.2|15330.7|77
1651737850000|2022-05-05 08:04:10|15333.2|15331.7|15335.2|15333.7|15336.2|15333.7|15333.2|15331.4|142
1651737860000|2022-05-05 08:04:20|15334.2|15332.7|15334.2|15332.7|15335.6|15333.7|15333.2|15331.7|105
1651737870000|2022-05-05 08:04:30|15333.6|15332.1|15333.2|15331.7|15334.6|15332.7|15333.2|15331.7|42
1651737880000|2022-05-05 08:04:40|15334.2|15332.7|15333.2|15331.7|15335.2|15333.7|15333.2|15331.7|134
1651737890000|2022-05-05 08:04:50|15334.2|15332.7|15334.2|15332.7|15334.6|15332.7|15333.2|15331.7|112
1651737900000|2022-05-05 08:05:00|15333.2|15331.7|15332.2|15330.7|15333.2|15331.7|15332.2|15330.4|65
1651737910000|2022-05-05 08:05:10|15332.6|15331.1|15331.2|15329.7|15333.2|15331.7|15331.2|15329.7|99
1651737920000|2022-05-05 08:05:20|15332.2|15330.7|15332.2|15330.7|15332.2|15330.7|15332.2|15330.7|22
1651737930000|2022-05-05 08:05:30|15333.2|15331.7|15333.2|15331.7|15333.2|15331.7|15333.2|15331.7|42
1651737940000|2022-05-05 08:05:40|15332.2|15330.7|15333.2|15331.7|15333.2|15331.7|15332.2|15330.7|25
1651737950000|2022-05-05 08:05:50|15334.2|15332.7|15334.2|15332.7|15334.2|15332.7|15334.2|15332.7|3
1651737960000|2022-05-05 08:06:00|15335.2|15333.7|15336.2|15334.7|15336.2|15334.7|15335.2|15333.7|61
1651737970000|2022-05-05 08:06:10|15336.9|15335.4|15336.2|15334.7|15337.6|15336.1|15336.2|15334.7|53
1651737980000|2022-05-05 08:06:20|15337.6|15336.1|15335.6|15334.1|15337.6|15336.1|15335.2|15333.7|133
1651737990000|2022-05-05 08:06:30|15336.2|15334.7|15336.2|15334.7|15336.2|15334.7|15336.2|15333.7|53
1651738000000|2022-05-05 08:06:40|||||||||36
1651738010000|2022-05-05 08:06:50|||||||||52
1651738020000|2022-05-05 08:07:00|15337.2|15335.7|15338.2|15336.7|15338.6|15337.1|15337.2|15335.7|142
1651738030000|2022-05-05 08:07:10|15338.6|15336.1|15337.6|15336.1|15338.6|15337.1|15337.6|15335.7|58
1651738040000|2022-05-05 08:07:20|15336.2|15334.7|15338.6|15337.1|15338.6|15337.1|15336.2|15334.7|86
1651738050000|2022-05-05 08:07:30|15339.2|15336.7|15341.9|15340.4|15342.2|15340.4|15338.6|15336.7|113
1651738060000|2022-05-05 08:07:40|15342.9|15341.4|15341.9|15340.4|15342.9|15341.4|15341.9|15340.1|54
1651738070000|2022-05-05 08:07:50|15340.9|15339.4|15340.9|15339.4|15340.9|15339.4|15340.9|15339.4|9
1651738080000|2022-05-05 08:08:00|15339.6|15338.1|15339.6|15338.1|15340.9|15339.4|15339.6|15338.1|84
1651738090000|2022-05-05 08:08:10|15338.6|15337.1|15337.2|15335.7|15338.6|15337.1|15336.9|15335.4|169
1651738100000|2022-05-05 08:08:20|15336.2|15334.7|15337.2|15334.7|15337.6|15336.1|15336.2|15334.4|23
1651738110000|2022-05-05 08:08:30|15336.2|15333.7|15336.2|15334.7|15336.2|15334.7|15335.2|15333.7|68
1651738120000|2022-05-05 08:08:40|15335.2|15333.7|15335.2|15333.7|15335.2|15333.7|15335.2|15333.7|49
1651738130000|2022-05-05 08:08:50|15335.9|15334.4|15337.6|15336.1|15337.6|15336.1|15335.9|15334.4|208
1651738140000|2022-05-05 08:09:00|15336.2|15334.7|15335.2|15333.7|15336.6|15334.7|15335.2|15333.7|93
1651738150000|2022-05-05 08:09:10|15334.2|15332.7|15333.2|15330.7|15334.2|15332.7|15332.2|15330.7|65
1651738160000|2022-05-05 08:09:20|15332.2|15331.7|15331.2|15329.7|15332.2|15331.7|15331.2|15329.2|98
1651738170000|2022-05-05 08:09:30|15332.2|15330.7|15330.2|15328.7|15332.2|15330.7|15330.2|15328.7|87
1651738180000|2022-05-05 08:09:40|15331.2|15329.7|15331.2|15329.7|15331.2|15329.7|15331.2|15329.7|82
1651738190000|2022-05-05 08:09:50|15330.2|15328.7|15330.2|15328.7|15331.2|15329.7|15330.2|15328.7|164
1651738200000|2022-05-05 08:10:00|15329.6|15328.1|15330.2|15328.7|15331.2|15329.7|15329.6|15327.7|62
1651738210000|2022-05-05 08:10:10|15331.2|15329.7|15330.2|15328.7|15331.2|15329.7|15330.2|15328.7|50
1651738220000|2022-05-05 08:10:20|15331.2|15329.7|15330.2|15328.7|15331.6|15329.7|15330.2|15328.7|43
1651738230000|2022-05-05 08:10:30|15331.2|15329.7|15331.2|15329.7|15333.2|15331.7|15330.2|15328.4|90
1651738240000|2022-05-05 08:10:40|15330.9|15329.4|15329.2|15327.7|15331.6|15329.7|15329.2|15327.7|49
1651738250000|2022-05-05 08:10:50|15330.2|15328.7|15330.2|15328.7|15330.2|15328.7|15330.2|15328.7|33
1651738260000|2022-05-05 08:11:00|15329.2|15327.7|15330.2|15328.7|15330.6|15328.7|15329.2|15327.7|333
1651738270000|2022-05-05 08:11:10|15331.2|15329.1|15330.2|15328.7|15331.2|15329.7|15330.2|15328.7|50
1651738280000|2022-05-05 08:11:20|15331.2|15329.7|15328.2|15326.7|15331.2|15329.7|15328.2|15326.7|124
1651738290000|2022-05-05 08:11:30|15328.6|15327.1|15328.6|15327.1|15328.6|15327.1|15328.6|15327.1|40
1651738300000|2022-05-05 08:11:40|15328.2|15326.7|15328.2|15326.7|15328.2|15326.7|15328.2|15326.7|60
1651738310000|2022-05-05 08:11:50|15329.2|15327.7|15328.2|15326.7|15329.2|15327.7|15327.2|15325.7|330
1651738320000|2022-05-05 08:12:00|15327.2|15325.7|15328.2|15326.7|15328.2|15326.7|15327.2|15325.7|20
1651738330000|2022-05-05 08:12:10|15327.9|15326.4|15328.2|15326.7|15328.2|15326.7|15327.2|15325.7|32
1651738340000|2022-05-05 08:12:20|15329.2|15327.7|15330.2|15328.7|15331.2|15329.7|15329.2|15327.7|284
1651738350000|2022-05-05 08:12:30|15329.9|15328.4|15330.2|15328.7|15330.2|15328.7|15329.2|15327.7|49
1651738360000|2022-05-05 08:12:40|15329.9|15328.4|15330.2|15328.7|15330.2|15328.7|15329.2|15327.7|71
1651738370000|2022-05-05 08:12:50|15331.2|15329.7|15332.2|15330.7|15332.6|15330.7|15330.6|15328.7|309
1651738380000|2022-05-05 08:13:00|15331.2|15329.7|15330.2|15327.7|15332.2|15330.7|15330.2|15327.7|79
1651738390000|2022-05-05 08:13:10|15329.2|15326.7|15329.2|15327.7|15329.2|15327.7|15328.2|15326.7|63
1651738400000|2022-05-05 08:13:20|15328.2|15326.7|15327.2|15325.7|15328.2|15326.7|15327.2|15325.7|23
1651738410000|2022-05-05 08:13:30|15328.2|15326.7|15327.2|15325.7|15328.2|15326.7|15327.2|15325.7|97
1651738420000|2022-05-05 08:13:40|15328.2|15326.7|15328.6|15327.1|15329.6|15327.7|15328.2|15326.4|48
1651738430000|2022-05-05 08:13:50|15328.2|15326.7|15327.2|15325.7|15328.6|15326.7|15327.2|15325.7|70
1651738440000|2022-05-05 08:14:00|15325.2|15323.7|15326.2|15324.7|15327.2|15325.7|15325.2|15323.7|173
1651738450000|2022-05-05 08:14:10|15325.6|15324.1|15327.2|15325.7|15327.2|15325.7|15325.2|15323.7|125
1651738460000|2022-05-05 08:14:20|15326.2|15324.7|15328.2|15326.7|15328.2|15326.7|15326.2|15324.7|22
1651738470000|2022-05-05 08:14:30|15327.2|15325.7|15328.2|15326.7|15328.2|15326.7|15327.2|15325.7|23
1651738480000|2022-05-05 08:14:40|15327.2|15325.7|15327.2|15325.7|15327.2|15325.7|15326.2|15324.7|119
1651738490000|2022-05-05 08:14:50|15327.9|15325.4|15327.2|15325.7|15328.2|15326.7|15326.9|15324.7|126
1651738500000|2022-05-05 08:15:00|15328.2|15326.7|15328.2|15326.7|15329.2|15327.7|15328.2|15326.7|97
1651738510000|2022-05-05 08:15:10|15327.2|15325.7|15328.2|15326.7|15328.2|15326.7|15327.2|15325.7|14
1651738520000|2022-05-05 08:15:20|15329.2|15327.7|15330.2|15328.7|15331.2|15329.7|15329.2|15327.7|123
1651738530000|2022-05-05 08:15:30|15331.2|15329.7|15330.2|15328.7|15331.2|15329.7|15330.2|15328.7|26
1651738540000|2022-05-05 08:15:40|15329.2|15327.7|15329.2|15327.7|15330.2|15327.7|15329.2|15327.7|17
1651738550000|2022-05-05 08:15:50|15330.2|15328.7|15329.2|15327.7|15330.2|15328.7|15329.2|15327.7|130
1651738560000|2022-05-05 08:16:00|15330.2|15328.7|15329.2|15327.7|15330.2|15328.7|15329.2|15327.7|63
1651738570000|2022-05-05 08:16:10|15330.2|15326.7|15329.2|15327.7|15330.2|15327.7|15329.2|15326.7|45
1651738580000|2022-05-05 08:16:20|15330.2|15328.7|15329.2|15327.7|15331.2|15329.7|15329.2|15327.7|52
1651738590000|2022-05-05 08:16:30|||||||||7
1651738600000|2022-05-05 08:16:40|15330.2|15328.7|15330.2|15328.7|15330.6|15328.7|15329.2|15327.7|61
1651738610000|2022-05-05 08:16:50|15331.2|15329.7|15329.9|15327.4|15331.2|15329.7|15329.2|15327.4|42
1651738620000|2022-05-05 08:17:00|15330.2|15327.7|15327.2|15325.7|15330.2|15328.7|15327.2|15325.7|46
1651738630000|2022-05-05 08:17:10|15326.6|15325.1|15325.2|15323.7|15326.6|15325.1|15324.2|15322.7|188
1651738640000|2022-05-05 08:17:20|15324.2|15322.7|15324.2|15322.7|15325.2|15323.7|15324.2|15322.7|162
1651738650000|2022-05-05 08:17:30|15325.2|15323.7|15325.2|15323.7|15325.2|15323.7|15324.2|15322.7|96
1651738660000|2022-05-05 08:17:40|15324.9|15323.4|15322.9|15321.4|15324.9|15323.4|15322.2|15320.7|724
1651738670000|2022-05-05 08:17:50|15322.6|15321.1|15322.9|15320.4|15323.2|15321.4|15321.9|15320.4|59
1651738680000|2022-05-05 08:18:00|15321.9|15321.4|15322.9|15321.4|15322.9|15321.4|15321.9|15321.4|56
1651738690000|2022-05-05 08:18:10|15322.6|15321.1|15321.9|15319.4|15322.9|15321.4|15321.9|15319.4|30
1651738700000|2022-05-05 08:18:20|15322.2|15320.4|15321.9|15320.4|15322.2|15320.4|15321.9|15319.4|88
1651738710000|2022-05-05 08:18:30|15320.9|15319.4|15319.9|15318.4|15320.9|15320.4|15319.9|15318.4|195
1651738720000|2022-05-05 08:18:40|15318.9|15317.4|15317.9|15316.4|15318.9|15317.4|15317.9|15316.4|121
1651738730000|2022-05-05 08:18:50|15316.9|15315.4|15316.6|15314.1|15316.9|15315.4|15316.2|15314.1|97
1651738740000|2022-05-05 08:19:00|15316.9|15314.4|15316.9|15315.4|15316.9|15315.4|15315.9|15314.1|121
1651738750000|2022-05-05 08:19:10|15317.9|15316.4|15317.9|15316.4|15317.9|15316.4|15316.9|15315.4|67
1651738760000|2022-05-05 08:19:20|15318.3|15316.8|15316.9|15315.4|15318.3|15316.8|15316.9|15315.1|181
1651738770000|2022-05-05 08:19:30|15317.6|15316.1|15317.9|15316.4|15318.9|15317.4|15316.9|15315.4|104
1651738780000|2022-05-05 08:19:40|15318.6|15316.1|15316.9|15315.4|15319.2|15317.4|15315.9|15314.4|123
1651738790000|2022-05-05 08:19:50|15315.9|15314.4|15316.9|15315.4|15317.9|15316.4|15315.9|15314.4|96
1651738800000|2022-05-05 08:20:00|15315.9|15314.4|15317.9|15316.4|15317.9|15316.4|15315.9|15314.4|79
1651738810000|2022-05-05 08:20:10|15318.9|15317.4|15318.9|15317.4|15320.2|15318.4|15317.9|15316.1|113
1651738820000|2022-05-05 08:20:20|15317.9|15316.4|15317.9|15316.4|15318.9|15317.4|15317.9|15316.4|23
1651738830000|2022-05-05 08:20:30|15318.9|15316.7|15317.9|15315.4|15318.9|15316.7|15317.9|15315.4|13
1651738840000|2022-05-05 08:20:40|15318.2|15315.7|15318.9|15316.4|15319.2|15317.4|15317.9|15315.7|63
1651738850000|2022-05-05 08:20:50|15319.9|15317.4|15319.9|15318.4|15319.9|15318.4|15318.9|15317.4|41
1651738860000|2022-05-05 08:21:00|15320.9|15319.4|15319.9|15318.4|15320.9|15319.4|15319.9|15318.4|117
1651738870000|2022-05-05 08:21:10|15320.6|15319.1|15320.9|15319.4|15320.9|15319.4|15319.9|15318.4|43
1651738880000|2022-05-05 08:21:20|15321.9|15320.4|15321.9|15320.4|15322.9|15321.4|15321.9|15320.1|59
1651738890000|2022-05-05 08:21:30|15320.9|15319.4|15320.9|15319.4|15321.9|15320.4|15320.9|15319.4|79
1651738900000|2022-05-05 08:21:40|15321.9|15319.7|15320.9|15318.4|15321.9|15319.7|15319.9|15318.4|57
1651738910000|2022-05-05 08:21:50|15321.2|15319.4|15320.9|15319.4|15321.2|15319.4|15319.9|15318.4|68
1651738920000|2022-05-05 08:22:00|15319.9|15318.4|15319.9|15318.4|15320.9|15319.4|15318.9|15317.4|447
1651738930000|2022-05-05 08:22:10|15318.9|15317.4|15318.9|15317.4|15318.9|15317.4|15318.9|15317.4|111
1651738940000|2022-05-05 08:22:20|15319.9|15318.4|15320.6|15319.1|15320.9|15319.4|15319.9|15318.4|68
1651738950000|2022-05-05 08:22:30|15320.9|15319.4|15321.9|15320.4|15321.9|15320.4|15319.9|15318.4|203
1651738960000|2022-05-05 08:22:40|15322.9|15321.4|15322.9|15321.4|15322.9|15321.4|15322.9|15321.4|100
1651738970000|2022-05-05 08:22:50|15321.9|15320.4|15322.9|15320.4|15322.9|15321.4|15321.9|15320.1|126
1651738980000|2022-05-05 08:23:00|15322.6|15321.4|15318.9|15317.4|15322.9|15321.4|15318.9|15317.4|123
1651738990000|2022-05-05 08:23:10|||||||||213
1651739000000|2022-05-05 08:23:20|15320.9|15319.4|15323.6|15322.1|15324.3|15322.8|15320.9|15319.4|151
1651739010000|2022-05-05 08:23:30|15324.3|15321.8|15321.9|15320.4|15324.3|15322.8|15320.9|15319.4|154
1651739020000|2022-05-05 08:23:40|15322.3|15319.8|15321.9|15320.4|15322.3|15320.4|15320.9|15319.4|67
1651739030000|2022-05-05 08:23:50|15322.9|15321.4|15322.9|15321.4|15322.9|15321.4|15321.9|15320.4|372
1651739040000|2022-05-05 08:24:00|15324.3|15322.8|15324.3|15322.8|15324.6|15322.8|15322.9|15321.4|301
1651739050000|2022-05-05 08:24:10|15323.9|15322.4|15322.9|15321.4|15323.9|15322.4|15320.9|15319.1|285
1651739060000|2022-05-05 08:24:20|15321.9|15320.4|15324.3|15322.8|15324.3|15322.8|15321.9|15320.1|184
1651739070000|2022-05-05 08:24:30|15323.6|15322.1|15324.3|15322.8|15324.3|15322.8|15322.9|15321.4|268
1651739080000|2022-05-05 08:24:40|15323.9|15322.4|15324.3|15322.8|15324.3|15322.8|15322.9|15321.1|26
1651739090000|2022-05-05 08:24:50|15325.3|15323.8|15325.3|15323.8|15326.3|15323.8|15324.3|15322.8|218
1651739100000|2022-05-05 08:25:00|15324.3|15322.8|15326.3|15324.8|15326.3|15324.8|15324.3|15322.8|127
1651739110000|2022-05-05 08:25:10|15327.3|15325.8|15326.3|15324.8|15327.3|15325.8|15326.3|15324.8|93
1651739120000|2022-05-05 08:25:20|15325.9|15324.4|15326.3|15324.8|15326.3|15324.8|15325.3|15323.8|50
1651739130000|2022-05-05 08:25:30|15325.3|15323.8|15327.3|15325.8|15327.3|15325.8|15325.3|15323.8|42
1651739140000|2022-05-05 08:25:40|15326.9|15324.8|15324.3|15322.8|15326.9|15324.8|15324.3|15322.8|124
1651739150000|2022-05-05 08:25:50|15325.3|15323.8|15325.3|15323.8|15325.3|15323.8|15324.3|15322.8|92
1651739160000|2022-05-05 08:26:00|15326.3|15324.8|15326.3|15324.8|15327.3|15325.8|15326.3|15324.8|422
1651739170000|2022-05-05 08:26:10|15325.3|15323.8|15325.3|15323.8|15326.6|15324.8|15325.3|15323.8|179
1651739180000|2022-05-05 08:26:20|15325.6|15324.1|15327.3|15325.8|15327.3|15325.8|15325.6|15324.1|74
1651739190000|2022-05-05 08:26:30|15328.3|15326.8|15327.3|15325.8|15328.3|15326.8|15327.3|15325.8|41
1651739200000|2022-05-05 08:26:40|15328.3|15326.8|15328.3|15326.8|15328.3|15326.8|15326.9|15325.4|168
1651739210000|2022-05-05 08:26:50|15327.9|15326.4|15328.3|15326.8|15328.6|15326.8|15327.9|15326.1|15
1651739220000|2022-05-05 08:27:00|15327.3|15325.8|15327.3|15325.8|15327.3|15325.8|15327.3|15325.8|18
1651739230000|2022-05-05 08:27:10|15326.3|15324.8|15326.3|15324.8|15327.3|15325.1|15326.3|15323.8|36
1651739240000|2022-05-05 08:27:20|15326.9|15325.4|15327.3|15324.8|15327.3|15325.8|15326.3|15323.8|314
1651739250000|2022-05-05 08:27:30|15326.3|15324.4|15326.3|15324.8|15326.3|15324.8|15325.9|15324.4|58
1651739260000|2022-05-05 08:27:40|15327.3|15325.8|15329.3|15327.8|15330.3|15328.8|15327.3|15325.8|433
1651739270000|2022-05-05 08:27:50|15328.6|15327.1|15329.3|15327.8|15329.3|15327.8|15328.6|15327.1|28
1651739280000|2022-05-05 08:28:00|15330.3|15328.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|118
1651739290000|2022-05-05 08:28:10|15330.9|15328.8|15330.3|15328.8|15331.3|15329.8|15330.3|15328.8|66
1651739300000|2022-05-05 08:28:20|15329.3|15327.8|15328.3|15326.8|15329.3|15327.8|15328.3|15326.8|120
1651739310000|2022-05-05 08:28:30|15329.3|15327.8|15328.3|15326.8|15329.6|15327.8|15328.3|15326.8|228
1651739320000|2022-05-05 08:28:40|15329.3|15327.8|15328.3|15326.8|15329.3|15327.8|15328.3|15326.8|98
1651739330000|2022-05-05 08:28:50|15327.3|15325.8|15328.3|15326.8|15328.3|15326.8|15327.3|15325.8|50
1651739340000|2022-05-05 08:29:00|15329.3|15327.8|15326.3|15324.8|15329.3|15327.8|15326.3|15324.8|206
1651739350000|2022-05-05 08:29:10|15325.6|15324.1|15326.3|15324.8|15326.3|15324.8|15325.6|15324.1|333
1651739360000|2022-05-05 08:29:20|||||||||64
1651739370000|2022-05-05 08:29:30|||||||||8
1651739380000|2022-05-05 08:29:40|15327.3||15326.3||15327.3||15326.3||68
1651739390000|2022-05-05 08:29:50|15327.3|15325.8|15324.3|15322.8|15327.3|15325.8|15324.3|15322.4|288
1651739400000|2022-05-05 08:30:00|15325.3|15323.8|15322.9|15321.4|15325.3|15323.8|15322.9|15321.4|284
1651739410000|2022-05-05 08:30:10|15323.6|15322.1|15321.9|15320.4|15323.6|15322.1|15321.9|15320.1|355
1651739420000|2022-05-05 08:30:20|15322.9|15321.4|15321.9|15320.4|15323.3|15321.4|15321.9|15320.4|243
1651739430000|2022-05-05 08:30:30|15321.6|15320.1|15319.9|15318.4|15321.6|15320.1|15319.9|15318.4|141
1651739440000|2022-05-05 08:30:40|15320.6|15318.1|15319.9|15318.4|15320.9|15319.4|15319.9|15318.1|73
1651739450000|2022-05-05 08:30:50|15320.9|15319.4|15320.9|15319.4|15320.9|15319.4|15319.9|15318.4|293
1651739460000|2022-05-05 08:31:00|15320.6|15319.1|15319.9|15318.4|15320.6|15319.1|15318.9|15317.4|106
1651739470000|2022-05-05 08:31:10|15319.6|15318.1|15318.9|15317.4|15319.9|15318.1|15318.9|15317.4|141
1651739480000|2022-05-05 08:31:20|15317.9|15316.4|15318.9|15317.4|15319.9|15318.4|15317.9|15316.4|107
1651739490000|2022-05-05 08:31:30|15317.9|15316.4|15318.9|15317.4|15318.9|15317.4|15317.9|15316.4|251
1651739500000|2022-05-05 08:31:40|15317.9|15316.4|15318.9|15317.4|15320.3|15318.4|15317.9|15316.4|111
1651739510000|2022-05-05 08:31:50|15317.9|15316.4|15318.9|15317.4|15318.9|15317.4|15316.9|15315.4|339
1651739520000|2022-05-05 08:32:00|15317.9|15316.4|15317.9|15316.4|15318.9|15317.4|15316.9|15315.4|245
1651739530000|2022-05-05 08:32:10|15318.9|15317.4|15318.9|15317.4|15318.9|15317.4|15318.9|15317.4|71
1651739540000|2022-05-05 08:32:20|15319.9|15318.4|15318.9|15317.4|15319.9|15318.4|15318.9|15317.4|95
1651739550000|2022-05-05 08:32:30|15319.9|15318.1|15321.9|15320.4|15321.9|15320.4|15318.9|15317.1|96
1651739560000|2022-05-05 08:32:40|||||||||41
1651739570000|2022-05-05 08:32:50|15322.6|15321.1|15319.9|15318.4|15322.6|15321.1|15319.9|15318.4|114
1651739580000|2022-05-05 08:33:00||15317.4||15318.4||15318.4||15317.4|111
1651739590000|2022-05-05 08:33:10|15318.9|15317.4|15318.9|15317.4|15320.3|15318.4|15318.9|15317.4|203
1651739600000|2022-05-05 08:33:20|15318.3|15316.4|15319.9|15318.4|15319.9|15318.4|15317.9|15316.4|107
1651739610000|2022-05-05 08:33:30|15318.9|15317.4|15319.9|15318.4|15319.9|15318.4|15318.9|15317.4|66
1651739620000|2022-05-05 08:33:40|15318.9|15317.4|15319.9|15318.4|15320.3|15318.8|15318.9|15317.4|197
1651739630000|2022-05-05 08:33:50|||||||||43
1651739640000|2022-05-05 08:34:00|15320.3|15318.8|15317.9|15316.4|15320.3|15318.8|15317.9|15316.4|230
1651739650000|2022-05-05 08:34:10|15316.9|15315.4|15314.9|15313.4|15317.9|15316.4|15313.9|15312.4|151
1651739660000|2022-05-05 08:34:20|15315.9|15314.4|15315.9|15314.4|15315.9|15314.4|15315.9|15314.4|119
1651739670000|2022-05-05 08:34:30|15315.6|15314.1|15316.9|15315.4|15317.3|15315.4|15314.9|15313.4|68
1651739680000|2022-05-05 08:34:40|15317.9|15316.4|15314.9|15313.4|15317.9|15316.4|15314.9|15313.4|176
1651739690000|2022-05-05 08:34:50|15315.9|15314.4|15316.9|15315.4|15316.9|15315.4|15315.9|15314.4|46
1651739700000|2022-05-05 08:35:00|15315.9|15314.4|15315.9|15314.4|15316.9|15315.4|15314.9|15313.1|277
1651739710000|2022-05-05 08:35:10|15314.9|15313.4|15315.9|15314.4|15316.9|15315.4|15314.9|15313.4|63
1651739720000|2022-05-05 08:35:20|15316.3|15314.8|15315.9|15314.4|15317.9|15316.4|15315.9|15314.4|242
1651739730000|2022-05-05 08:35:30|15316.9|15315.4|15316.9|15315.4|15317.3|15315.4|15315.9|15314.4|79
1651739740000|2022-05-05 08:35:40|15316.6|15314.4|15315.9|15313.4|15317.3|15315.4|15315.3|15313.4|398
1651739750000|2022-05-05 08:35:50|15316.3|15313.8|15316.9|15315.4|15317.3|15315.4|15316.3|15313.8|170
1651739760000|2022-05-05 08:36:00|15317.9|15316.4|15316.9|15315.4|15317.9|15316.4|15316.9|15315.4|53
1651739770000|2022-05-05 08:36:10|15317.9|15314.1|15314.9|15313.4|15317.9|15315.4|15314.9|15313.4|84
1651739780000|2022-05-05 08:36:20|15315.3|15313.8|15314.9|15313.4|15315.9|15314.4|15314.9|15313.4|93
1651739790000|2022-05-05 08:36:30|15315.9|15314.4|15315.9|15314.4|15315.9|15314.4|15315.9|15314.4|57
1651739800000|2022-05-05 08:36:40|15316.9|15315.4|15315.9|15314.4|15316.9|15315.4|15315.9|15314.4|82
1651739810000|2022-05-05 08:36:50|15316.9|15315.4|15316.9|15315.4|15316.9|15315.4|15315.9|15314.4|112
1651739820000|2022-05-05 08:37:00|15315.9|15314.4|15313.9|15312.4|15316.9|15315.4|15313.9|15312.4|74
1651739830000|2022-05-05 08:37:10|||||||||7
1651739840000|2022-05-05 08:37:20|15312.9|15311.4|15311.9|15310.4|15313.9|15312.4|15311.9|15310.4|209
1651739850000|2022-05-05 08:37:30|15310.9|15309.4|15311.9|15310.4|15311.9|15310.4|15310.9|15309.4|101
1651739860000|2022-05-05 08:37:40|15310.9|15309.4|15309.9|15308.4|15310.9|15309.4|15309.9|15308.4|77
1651739870000|2022-05-05 08:37:50|15309.3|15307.8|15311.6|15310.1|15311.6|15310.1|15309.3|15307.8|220
1651739880000|2022-05-05 08:38:00|15312.6|15311.1|15310.6|15309.1|15312.6|15311.1|15309.6|15308.1|244
1651739890000|2022-05-05 08:38:10|15311|15309.5|15310.6|15309.1|15311.9|15310.1|15309.3|15307.8|419
1651739900000|2022-05-05 08:38:20|15309.3|15308.1|15308.3|15306.8|15310.6|15309.1|15308.3|15306.8|142
1651739910000|2022-05-05 08:38:30|15308.7|15307.2|15307|15305.5|15309.3|15307.8|15307|15305.5|198
1651739920000|2022-05-05 08:38:40|15308.3|15306.8|15308.3|15306.8|15309.3|15307.8|15308.3|15306.8|470
1651739930000|2022-05-05 08:38:50|15309.3|15307.8|15310.6|15309.1|15310.6|15309.1|15309.3|15307.8|210
1651739940000|2022-05-05 08:39:00|15311|15309.5|15311.6|15310.1|15311.6|15310.1|15311|15309.5|39
1651739950000|2022-05-05 08:39:10|15310.6|15309.1|15310.6|15309.1|15312.6|15311.1|15310.6|15309.1|224
1651739960000|2022-05-05 08:39:20|15309.3|15307.8|15309.3|15307.8|15310.6|15309.1|15308.3|15306.8|427
1651739970000|2022-05-05 08:39:30|15310.6|15309.1|15308.3|15306.8|15311.6|15310.1|15308.3|15306.8|409
1651739980000|2022-05-05 08:39:40|15308|15305.5|15309.3|15306.8|15309.3|15307.8|15307|15305.5|487
1651739990000|2022-05-05 08:39:50|15308.6|15307.1|15311.6|15310.1|15313.3|15311.8|15308.3|15306.5|318
1651740000000|2022-05-05 08:40:00|15312.6|15311.1|15311.6|15310.1|15312.9|15311.1|15311.6|15309.8|108
1651740010000|2022-05-05 08:40:10|15312.6|15311.1|15310.6|15309.1|15312.6|15311.1|15310.6|15308.8|79
1651740020000|2022-05-05 08:40:20|15309.3|15307.8|15310.6|15309.1|15310.6|15309.1|15308.3|15306.8|214
1651740030000|2022-05-05 08:40:30|15310.9|15308.4|15310.6|15309.1|15311.6|15310.1|15308.3|15306.8|405
1651740040000|2022-05-05 08:40:40|15311.6|15310.1|15313.6|15312.1|15313.9|15312.1|15310.6|15310.1|72
1651740050000|2022-05-05 08:40:50|15313|15311.5|15314.6|15313.1|15314.6|15313.1|15312.6|15311.1|199
1651740060000|2022-05-05 08:41:00|15315.6|15314.1|15315.6|15314.1|15315.6|15314.1|15314.6|15313.1|232
1651740070000|2022-05-05 08:41:10|15316.6|15315.1|15319.6|15318.1|15319.6|15318.1|15316.6|15315.1|301
1651740080000|2022-05-05 08:41:20|15319.9|15318.4|15319.6|15318.1|15319.9|15318.4|15318.6|15316.8|271
1651740090000|2022-05-05 08:41:30|15320.6|15319.1|15322.6|15320.1|15322.9|15321.4|15320.6|15319.1|334
1651740100000|2022-05-05 08:41:40|15321.9|15320.4|15323.9|15321.4|15324.9|15323.4|15320.6|15319.1|755
1651740110000|2022-05-05 08:41:50|15323.6|15322.1|15321.6|15319.1|15323.6|15322.1|15320.6|15319.1|130
1651740120000|2022-05-05 08:42:00|15320.6|15319.5|15320.6|15319.1|15321.6|15320.1|15319.6|15318.1|115
1651740130000|2022-05-05 08:42:10|15321.6|15319.4|15320.6|15319.1|15321.6|15320.1|15320.6|15318.8|158
1651740140000|2022-05-05 08:42:20|15319.6|15318.1|15320.6|15319.1|15320.6|15319.1|15319.6|15318.1|64
1651740150000|2022-05-05 08:42:30|||||||||54
1651740160000|2022-05-05 08:42:40|15321.6|15320.1|15322.9|15321.4|15322.9|15321.4|15320.6|15319.1|172
1651740170000|2022-05-05 08:42:50|15321.6|15320.1|15320.6|15319.1|15321.6|15320.1|15320.6|15319.1|134
1651740180000|2022-05-05 08:43:00|15320.3|15317.8|15320.6|15319.1|15320.6|15319.1|15318.6|15317.1|316
1651740190000|2022-05-05 08:43:10|15321.6|15318.8|15320.6|15319.1|15321.6|15320.1|15320.6|15318.8|136
1651740200000|2022-05-05 08:43:20|15321|15319.5|15321.6|15319.1|15321.6|15320.1|15320.6|15318.8|122
1651740210000|2022-05-05 08:43:30|15320.9|15319.4|15322.9|15321.4|15322.9|15321.4|15320.6|15318.8|50
1651740220000|2022-05-05 08:43:40|15323.9|15322.4|15322.9|15321.4|15323.9|15322.4|15321.6|15320.1|166
1651740230000|2022-05-05 08:43:50|15321.6|15320.1|15321.6|15320.1|15322.9|15321.4|15321.6|15319.8|16
1651740240000|2022-05-05 08:44:00|15322.6|15321.4|15321.6|15320.1|15322.9|15321.4|15321.6|15320.1|87
1651740250000|2022-05-05 08:44:10|15320.6|15319.1|15322.9|15321.4|15323.6|15321.9|15320.6|15319.1|274
1651740260000|2022-05-05 08:44:20|15322.6|15320.4|15322.9|15321.4|15323.3|15321.4|15321.6|15320.1|35
1651740270000|2022-05-05 08:44:30|15323.9|15322.4|15322.9|15321.4|15323.9|15322.4|15322.9|15321.1|72
1651740280000|2022-05-05 08:44:40|15323.9|15322.4|15324.9|15323.4|15324.9|15323.4|15323.9|15322.1|90
1651740290000|2022-05-05 08:44:50|15325.9|15322.4|15323.9|15322.4|15325.9|15323.4|15323.9|15322.4|152
1651740300000|2022-05-05 08:45:00|15322.9|15321.4|15322.9|15321.4|15322.9|15321.4|15322.9|15321.4|241
1651740310000|2022-05-05 08:45:10|15322.6|15321.1|15321.6|15320.1|15322.9|15321.4|15321.6|15319.8|296
1651740320000|2022-05-05 08:45:20|15322.9|15321.4|15320.6|15319.1|15322.9|15321.4|15320.6|15319.1|420
1651740330000|2022-05-05 08:45:30|15321.6|15320.1|15320.6|15319.1|15321.6|15320.1|15320.6|15319.1|179
1651740340000|2022-05-05 08:45:40|15319.9|15318.1|15319.6|15318.1|15319.9|15318.4|15319.6|15318.1|98
1651740350000|2022-05-05 08:45:50|15318.6|15317.1|15318.6|15317.1|15318.6|15318.1|15318.6|15317.1|141
1651740360000|2022-05-05 08:46:00|15319.6|15318.1|15319.6|15318.1|15319.9|15318.1|15318.6|15316.8|117
1651740370000|2022-05-05 08:46:10|15318.6|15317.1|15321.6|15320.1|15321.6|15320.1|15318.6|15317.1|104
1651740380000|2022-05-05 08:46:20|15322.9|15321.4|15320.6|15319.1|15322.9|15321.4|15319.6|15318.1|91
1651740390000|2022-05-05 08:46:30|15320.3|15318.8|15318.6|15317.1|15320.3|15318.8|15318.6|15317.1|195
1651740400000|2022-05-05 08:46:40|15319.6|15318.1|15319.6|15318.1|15320.6|15319.1|15318.6|15317.1|634
1651740410000|2022-05-05 08:46:50|15319.3|15317.8|15318.6|15317.1|15319.3|15317.8|15317.6|15316.1|162
1651740420000|2022-05-05 08:47:00|15319.6|15318.1|15319.6|15318.1|15319.6|15318.1|15318.6|15316.8|107
1651740430000|2022-05-05 08:47:10|15319.3|15317.8|15318.6|15317.1|15319.6|15318.1|15318.6|15317.1|188
1651740440000|2022-05-05 08:47:20|15317.6|15316.1|15318.6|15317.1|15319.6|15318.1|15317.6|15316.1|313
1651740450000|2022-05-05 08:47:30|15318.3|15316.8|15319.6|15318.1|15319.6|15318.1|15318.3|15316.8|381
1651740460000|2022-05-05 08:47:40|15318.6|15317.1|15319.6|15318.1|15319.6|15318.1|15318.6|15317.1|194
1651740470000|2022-05-05 08:47:50|15320|15318.5|15318.6|15317.1|15320|15318.5|15318.6|15317.1|276
1651740480000|2022-05-05 08:48:00|15319.6|15318.1|15319.6|15318.1|15320.6|15319.1|15319.6|15318.1|338
1651740490000|2022-05-05 08:48:10|15318.6|15317.1|15318.6|15317.1|15318.6|15317.1|15318.6|15317.1|43
1651740500000|2022-05-05 08:48:20|||||||||101
1651740510000|2022-05-05 08:48:30|15319|15317.5|15319.6|15318.1|15320.6|15319.1|15319|15317.5|103
1651740520000|2022-05-05 08:48:40|15318.6|15317.1|15318.6|15317.1|15319.6|15318.1|15318.6|15317.1|248
1651740530000|2022-05-05 08:48:50|15319.3|15316.8|15319.6|15318.1|15319.6|15318.1|15318.6|15316.8|320
1651740540000|2022-05-05 08:49:00|||||||||170
1651740550000|2022-05-05 08:49:10|15320.6|15319.1|15321.6|15320.1|15321.6|15320.1|15320.6|15319.1|216
1651740560000|2022-05-05 08:49:20|15322.9|15321.4|15324.9|15323.4|15325.9|15323.8|15322.9|15321.4|331
1651740570000|2022-05-05 08:49:30|15325.9|15324.4|15327.3|15325.8|15327.3|15325.8|15324.9|15323.4|208
1651740580000|2022-05-05 08:49:40|15325.9|15324.4|15324.9|15323.4|15327.6|15325.8|15324.9|15323.1|299
1651740590000|2022-05-05 08:49:50|15324.6|15323.1|15324.9|15323.4|15326.3|15324.4|15323.9|15322.4|168
1651740600000|2022-05-05 08:50:00|15325.3|15322.8|15324.9|15323.4|15325.3|15323.4|15323.9|15322.4|158
1651740610000|2022-05-05 08:50:10|15323.9|15322.4|15325.9|15324.4|15325.9|15324.4|15323.9|15322.4|262
1651740620000|2022-05-05 08:50:20|15324.9|15323.4|15324.9|15323.4|15325.9|15324.4|15324.9|15323.4|168
1651740630000|2022-05-05 08:50:30|15323.9|15322.4|15324.9|15323.4|15324.9|15323.4|15323.9|15322.4|144
1651740640000|2022-05-05 08:50:40|15325.3|15323.8|15325.9|15324.4|15325.9|15324.4|15324.9|15323.4|188
1651740650000|2022-05-05 08:50:50|15324.9|15323.4|15323.9|15322.4|15325.9|15324.4|15323.9|15322.4|130
1651740660000|2022-05-05 08:51:00|15324.9|15323.4|15324.9|15323.4|15325.3|15323.8|15324.9|15323.4|175
1651740670000|2022-05-05 08:51:10|15325.3|15323.8|15325.9|15324.4|15325.9|15324.4|15324.9|15323.1|42
1651740680000|2022-05-05 08:51:20|15327.3|15325.8|15327.3|15325.8|15328.3|15326.8|15326.6|15324.1|410
1651740690000|2022-05-05 08:51:30|15325.6|15324.1|15328.3|15326.8|15328.3|15326.8|15324.9|15323.4|107
1651740700000|2022-05-05 08:51:40|15327.6|15326.1|15328.3|15325.8|15328.3|15326.8|15327.3|15325.8|60
1651740710000|2022-05-05 08:51:50|15327.9|15326.4|15329.3|15327.8|15329.3|15327.8|15327.3|15325.8|170
1651740720000|2022-05-05 08:52:00|15328.3|15326.8|15327.3|15325.8|15329.3|15327.8|15327.3|15325.8|173
1651740730000|2022-05-05 08:52:10|15328.3|15326.8|15328.3|15326.8|15328.3|15326.8|15328.3|15326.8|20
1651740740000|2022-05-05 08:52:20|15328.9|15327.4|15329.3|15327.8|15329.3|15327.8|15328.3|15326.8|196
1651740750000|2022-05-05 08:52:30|15330.6|15328.1|15329.3|15327.8|15330.6|15328.8|15329.3|15327.8|47
1651740760000|2022-05-05 08:52:40|15330.3|15328.3|15329.3|15327.8|15331.3|15329.8|15329.3|15327.8|387
1651740770000|2022-05-05 08:52:50|15329.9|15328.4|15329.3|15327.8|15330.3|15328.8|15329.3|15327.8|102
1651740780000|2022-05-05 08:53:00|15330.3|15327.1|15328.3|15326.8|15330.3|15327.8|15328.3|15326.8|111
1651740790000|2022-05-05 08:53:10|||||||||36
1651740800000|2022-05-05 08:53:20|15329.3|15327.4|15328.3|15326.8|15329.3|15327.8|15328.3|15326.8|69
1651740810000|2022-05-05 08:53:30|15329.3|15327.8|15331.3|15329.8|15332.3|15330.8|15329.3|15327.8|396
1651740820000|2022-05-05 08:53:40|||||||||50
1651740830000|2022-05-05 08:53:50|15330.3|15328.8|15329.3|15327.8|15330.3|15328.8|15328.3|15326.8|226
1651740840000|2022-05-05 08:54:00|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|107
1651740850000|2022-05-05 08:54:10|||||||||157
1651740860000|2022-05-05 08:54:20|15330.9|15329.4|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|150
1651740870000|2022-05-05 08:54:30|15330.9|15329.4|15330.3|15328.8|15330.9|15329.4|15330.3|15328.8|70
1651740880000|2022-05-05 08:54:40|15331.3|15329.8|15330.3|15327.8|15331.3|15329.8|15329.3|15327.8|306
1651740890000|2022-05-05 08:54:50|15329.3|15328.8|15331.3|15329.8|15332.3|15330.8|15329.3|15327.8|242
1651740900000|2022-05-05 08:55:00|15330.9|15329.4|15328.3|15326.8|15332.3|15330.8|15325.9|15324.4|613
1651740910000|2022-05-05 08:55:10|15329.3|15327.8|15327.3|15325.8|15329.3|15327.8|15327.3|15325.8|44
1651740920000|2022-05-05 08:55:20|15327.6|15326.1|15327.3|15325.8|15328.3|15326.8|15327.3|15325.8|132
1651740930000|2022-05-05 08:55:30|15327.6|15324.8|15327.6|15326.1|15329.3|15327.8|15327.3|15324.8|206
1651740940000|2022-05-05 08:55:40|15328.3|15325.8|15328.3|15326.8|15328.3|15326.8|15327.3|15325.8|45
1651740950000|2022-05-05 08:55:50|15327.3|15325.8|15327.3|15325.8|15327.3|15325.8|15326.9|15324.8|26
1651740960000|2022-05-05 08:56:00|15328.3|15326.8|15328.3|15326.8|15328.9|15327.4|15327.9|15325.8|117
1651740970000|2022-05-05 08:56:10|15327.3|15325.8|15327.3|15325.8|15328.3|15326.1|15327.3|15325.8|322
1651740980000|2022-05-05 08:56:20|||||||||40
1651740990000|2022-05-05 08:56:30|15326.9|15325.4|15328.3|15326.8|15328.3|15326.8|15325.9|15324.4|33
1651741000000|2022-05-05 08:56:40|15329.3|15327.4|15330.3|15328.8|15330.3|15328.8|15328.3|15327.4|83
1651741010000|2022-05-05 08:56:50|15331.3|15329.8|15330.3|15328.8|15331.3|15329.8|15330.3|15328.8|47
1651741020000|2022-05-05 08:57:00|15331.3|15329.8|15330.3|15327.8|15331.3|15329.8|15330.3|15327.8|183
1651741030000|2022-05-05 08:57:10|15329.3|15326.8|15329.3|15327.8|15329.3|15327.8|15328.3|15326.8|12
1651741040000|2022-05-05 08:57:20|15330.3|15328.8|15330.3|15328.8|15331.3|15328.8|15330.3|15328.8|94
1651741050000|2022-05-05 08:57:30|15331.3|15328.4|15330.3|15328.8|15331.3|15329.1|15330.3|15328.4|22
1651741070000|2022-05-05 08:57:50|15331.3|15329.8|15333.3|15331.8|15333.3|15331.8|15331.3|15329.8|454
1651741080000|2022-05-05 08:58:00|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|15332.3|15330.8|17
1651741090000|2022-05-05 08:58:10|15331.3|15329.8|15331.3|15329.8|15332.3|15330.8|15331.3|15329.8|72
1651741100000|2022-05-05 08:58:20|15330.3|15328.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|105
1651741110000|2022-05-05 08:58:30|||||||||12
1651741120000|2022-05-05 08:58:40|15332.3|15330.8|15333.3|15331.8|15333.3|15331.8|15331.9|15329.8|47
1651741130000|2022-05-05 08:58:50|15334.3|15332.8|15335.3|15333.8|15335.3|15333.8|15334.3|15332.8|167
1651741140000|2022-05-05 08:59:00|15334.3|15332.8|15334.3|15332.8|15335.6|15333.8|15334.3|15332.8|249
1651741150000|2022-05-05 08:59:10|15333.6|15331.8|15335.3|15333.8|15335.6|15333.8|15333.3|15331.8|192
1651741160000|2022-05-05 08:59:20|15336.6|15335.1|15340.6|15339.1|15341.9|15339.4|15336.3|15334.8|505
1651741170000|2022-05-05 08:59:30|15341.3|15338.8|15340.6|15339.1|15341.6|15339.4|15339.6|15337.8|182
1651741180000|2022-05-05 08:59:40|15340.3|15338.1|15340.6|15339.1|15341.9|15340.4|15340.3|15338.1|246
1651741190000|2022-05-05 08:59:50|15341.6|15340.1|15345.9|15344.4|15345.9|15344.4|15341.6|15340.1|333
1651741200000|2022-05-05 09:00:00|15344.9|15343.4|15343.6|15342.1|15344.9|15343.4|15342.6|15341.1|313
1651741210000|2022-05-05 09:00:10|15343.9|15341.4|15342.6|15341.1|15343.9|15342.4|15340.6|15339.1|678
1651741220000|2022-05-05 09:00:20|15342.9|15340.4|15340.6|15339.1|15343.9|15341.4|15339.6|15338.1|331
1651741230000|2022-05-05 09:00:30|15339.9|15338.1|15337.6|15336.1|15339.9|15338.4|15337.6|15336.1|95
1651741240000|2022-05-05 09:00:40|15337.3|15335.8|15337.6|15336.1|15338.6|15336.1|15336.3|15334.8|186
1651741250000|2022-05-05 09:00:50|15336.3|15334.8|15336.3|15334.8|15337.6|15336.1|15335.3|15333.8|392
1651741260000|2022-05-05 09:01:00|15337.6|15335.1|15337.6|15336.1|15337.9|15336.1|15336.3|15334.8|108
1651741270000|2022-05-05 09:01:10|15336.6|15335.1|15336.3|15334.8|15337.6|15336.1|15336.3|15334.8|56
1651741280000|2022-05-05 09:01:20|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|23
1651741290000|2022-05-05 09:01:30|15335.3|15333.8|15335.9|15334.4|15336.3|15334.8|15335.3|15333.4|234
1651741300000|2022-05-05 09:01:40|15336.3|15334.8|15337.6|15336.1|15337.9|15336.1|15335.3|15333.8|142
1651741310000|2022-05-05 09:01:50|15337.3|15335.8|15339.6|15338.1|15340.6|15339.1|15336.3|15334.8|248
1651741320000|2022-05-05 09:02:00|15340.6|15339.1|15340.6|15339.1|15341.6|15340.1|15339.6|15338.1|105
1651741330000|2022-05-05 09:02:10|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|5
1651741340000|2022-05-05 09:02:20|15340.2|15338.7|15340.6|15339.1|15340.6|15339.1|15340.2|15338.7|108
1651741350000|2022-05-05 09:02:30|15339.9|15338.1|15340.6|15339.1|15340.9|15339.1|15339.6|15338.1|9
1651741360000|2022-05-05 09:02:40|15340.9|15338.4|15342.6|15341.1|15342.6|15341.1|15339.6|15338.1|333
1651741370000|2022-05-05 09:02:50|15343.2|15341.7|15342.6|15341.1|15343.9|15342.4|15342.6|15341.1|52
1651741380000|2022-05-05 09:03:00|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|11
1651741390000|2022-05-05 09:03:10|15340.6|15339.1|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|317
1651741400000|2022-05-05 09:03:20|15342.6|15341.1|15341.6|15340.1|15342.6|15341.1|15339.6|15338.1|512
1651741410000|2022-05-05 09:03:30|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|202
1651741420000|2022-05-05 09:03:40|15339.6|15338.1|15338.6|15337.1|15339.6|15338.1|15337.6|15335.8|507
1651741430000|2022-05-05 09:03:50|15339.6|15338.1|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|106
1651741440000|2022-05-05 09:04:00|15338.9|15337.4|15339.6|15338.1|15339.6|15338.1|15338.9|15337.4|173
1651741450000|2022-05-05 09:04:10|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|132
1651741460000|2022-05-05 09:04:20|15339.6|15338.1|15340.6|15339.1|15340.9|15339.1|15339.6|15338.1|89
1651741470000|2022-05-05 09:04:30|15340.9|15339.4|15341.6|15340.1|15341.6|15340.1|15340.6|15338.8|29
1651741480000|2022-05-05 09:04:40|15341.9|15340.4|15341.6|15340.1|15342.6|15341.1|15340.6|15338.8|94
1651741490000|2022-05-05 09:04:50|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|65
1651741500000|2022-05-05 09:05:00|15339.9|15338.4|15339.6|15338.1|15340.6|15339.1|15338.6|15337.1|83
1651741510000|2022-05-05 09:05:10|15340.6|15339.1|15340.6|15339.1|15341.6|15340.1|15340.6|15339.1|64
1651741520000|2022-05-05 09:05:20|15340.3|15338.1|15339.6|15338.1|15340.9|15339.1|15339.6|15338.1|141
1651741540000|2022-05-05 09:05:40|15340.3|15337.8|15340.6|15339.1|15340.6|15339.1|15340.3|15337.8|63
1651741550000|2022-05-05 09:05:50|15341.6|15340.1|15340.6|15339.1|15341.6|15340.1|15340.6|15339.1|45
1651741560000|2022-05-05 09:06:00|15341.6|15340.1|15340.6|15339.1|15341.6|15340.1|15340.6|15339.1|185
1651741570000|2022-05-05 09:06:10|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|207
1651741580000|2022-05-05 09:06:20|15341.9|15339.4|15340.6|15339.1|15341.9|15340.1|15339.9|15338.4|222
1651741590000|2022-05-05 09:06:30|||||||||76
1651741600000|2022-05-05 09:06:40|15340.2|15338.7|15341.6|15340.1|15341.6|15340.1|15339.9|15338.1|193
1651741610000|2022-05-05 09:06:50|||||||||84
1651741620000|2022-05-05 09:07:00|15342.6|15341.1|15342.6|15341.1|15344.2|15342.4|15341.6|15339.8|86
1651741630000|2022-05-05 09:07:10|15343.6|15342.1|15340.6|15339.1|15343.6|15342.1|15339.6|15338.1|226
1651741640000|2022-05-05 09:07:20|15339.6|15338.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|100
1651741650000|2022-05-05 09:07:30|15340.6|15339.1|15340.6|15339.1|15340.9|15339.1|15340.6|15338.1|98
1651741660000|2022-05-05 09:07:40|15341.6|15340.1|15344.6|15342.1|15344.9|15343.4|15341.6|15340.1|264
1651741670000|2022-05-05 09:07:50|15343.9|15342.4|15341.6|15340.1|15343.9|15342.4|15341.6|15340.1|115
1651741680000|2022-05-05 09:08:00|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|44
1651741690000|2022-05-05 09:08:10|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|105
1651741700000|2022-05-05 09:08:20|15340.2|15338.7|15339.6|15338.1|15340.2|15338.7|15339.6|15338.1|290
1651741710000|2022-05-05 09:08:30|15340.6|15339.1|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|138
1651741720000|2022-05-05 09:08:40|15341.9|15340.4|15341.6|15340.1|15341.9|15340.4|15341.6|15340.1|21
1651741730000|2022-05-05 09:08:50|15342.6|15341.1|15340.6|15339.1|15342.6|15341.1|15339.6|15338.1|433
1651741740000|2022-05-05 09:09:00|15341.6|15340.1|15340.6|15339.1|15341.6|15340.1|15340.6|15339.1|225
1651741750000|2022-05-05 09:09:10|15339.6|15338.1|15338.3|15335.8|15339.6|15338.1|15337.6|15335.8|688
1651741760000|2022-05-05 09:09:20|15338.6|15337.1|15341.6|15340.1|15341.6|15340.1|15338.6|15337.1|275
1651741770000|2022-05-05 09:09:30|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|10
1651741780000|2022-05-05 09:09:40|15341|15339.5|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|82
1651741790000|2022-05-05 09:09:50|15342.6|15341.1|15339.6|15338.1|15342.6|15341.1|15338.6|15337.1|91
1651741800000|2022-05-05 09:10:00|15338.6|15337.1|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|117
1651741810000|2022-05-05 09:10:10|15337.6|15336.1|15337.6|15336.1|15338.6|15337.1|15337.6|15336.1|177
1651741820000|2022-05-05 09:10:20|15338.6|15337.1|15337.6|15336.1|15338.6|15337.1|15337.6|15336.1|47
1651741830000|2022-05-05 09:10:30|15338.6|15337.1|15337.6|15336.1|15338.9|15337.1|15337.6|15336.1|80
1651741840000|2022-05-05 09:10:40|15338.6|15337.1|15339.6|15338.1|15339.6|15338.1|15338.6|15337.1|153
1651741850000|2022-05-05 09:10:50|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|62
1651741860000|2022-05-05 09:11:00|15339.6|15338.1|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|127
1651741870000|2022-05-05 09:11:10|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15337|15335.5|33
1651741880000|2022-05-05 09:11:20|15336.3|15334.8|15336.3|15334.8|15337.6|15336.1|15336.3|15334.8|162
1651741890000|2022-05-05 09:11:30|15337.6|15336.1|15336.3|15334.8|15337.9|15336.1|15335.3|15333.5|381
1651741900000|2022-05-05 09:11:40|15337.3|15335.8|15339.6|15338.1|15339.6|15338.1|15337.3|15335.8|215
1651741910000|2022-05-05 09:11:50|15339|15337.5|15339.6|15338.1|15340.6|15339.1|15338.6|15337.1|236
1651741920000|2022-05-05 09:12:00|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|158
1651741930000|2022-05-05 09:12:10|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|464
1651741940000|2022-05-05 09:12:20|15340.6|15339.1|15339.6|15338.1|15340.9|15339.1|15339.6|15338.1|246
1651741950000|2022-05-05 09:12:30|15338.6|15337.1|15338.6|15337.1|15340.9|15339.1|15338.6|15337.1|690
1651741960000|2022-05-05 09:12:40|15339.2|15337.7|15340.6|15339.1|15340.6|15339.1|15338.6|15337.1|91
1651741970000|2022-05-05 09:12:50|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|352
1651741980000|2022-05-05 09:13:00|15340.6|15339.1|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|66
1651741990000|2022-05-05 09:13:10|15341.2|15339.7|15340.6|15339.1|15341.2|15339.7|15340.6|15339.1|35
1651742000000|2022-05-05 09:13:20|15340|15338.5|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|257
1651742010000|2022-05-05 09:13:30|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|12
1651742020000|2022-05-05 09:13:40|||||||||51
1651742030000|2022-05-05 09:13:50|15340.9|15339.1|15340.6|15339.1|15341.6|15339.4|15340.6|15339.1|46
1651742040000|2022-05-05 09:14:00|15341.3|15339.8|15340.6|15339.1|15341.9|15340.1|15340.6|15339.1|188
1651742050000|2022-05-05 09:14:10|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|35
1651742060000|2022-05-05 09:14:20|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|24
1651742070000|2022-05-05 09:14:30|15337.6|15336.1|15339.6|15338.1|15339.9|15338.1|15337.3|15335.8|395
1651742080000|2022-05-05 09:14:40|15340.2|15338.7|15340.6|15339.1|15341.6|15340.1|15339.6|15338.1|280
1651742090000|2022-05-05 09:14:50|15340.3|15338.1|15340.6|15339.1|15341.9|15340.1|15340.3|15338.1|157
1651742100000|2022-05-05 09:15:00|15341|15339.5|15342.6|15341.1|15343.9|15342.4|15341|15339.5|271
1651742110000|2022-05-05 09:15:10|15343.9|15342.4|15342.6|15341.1|15344.9|15343.4|15342.6|15341.1|332
1651742120000|2022-05-05 09:15:20|15343.9|15342.4|15342.6|15341.1|15343.9|15342.4|15342.6|15341.1|33
1651742130000|2022-05-05 09:15:30|15342.3|15340.8|15340.6|15339.1|15342.6|15340.8|15339.6|15338.1|68
1651742140000|2022-05-05 09:15:40|15340.9|15339.4|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|115
1651742160000|2022-05-05 09:16:00|15341.9|15339.4|15341.6|15340.1|15341.9|15340.1|15340.6|15339.1|10
1651742170000|2022-05-05 09:16:10|15342.6|15341.1|15341.6|15340.1|15342.6|15341.1|15341.6|15340.1|33
1651742180000|2022-05-05 09:16:20|15340.9|15339.4|15340.6|15339.1|15341.6|15339.4|15340.6|15339.1|453
1651742190000|2022-05-05 09:16:30|15340.2|15338.7|15340.6|15339.1|15341.6|15340.1|15339.6|15338.1|275
1651742200000|2022-05-05 09:16:40|15341.2|15339.7|15339.6|15338.1|15341.6|15340.1|15339.6|15338.1|42
1651742210000|2022-05-05 09:16:50|15337.6|15336.1|15337.3|15334.8|15337.6|15336.1|15337.2|15334.8|71
1651742220000|2022-05-05 09:17:00|15336.3|15333.8|15335.3|15333.8|15337.3|15334.8|15335.3|15333.8|157
1651742230000|2022-05-05 09:17:10|||||||||16
1651742240000|2022-05-05 09:17:20|15334.3|15332.8|15334.3|15332.8|15335.9|15334.4|15334.3|15332.8|398
1651742250000|2022-05-05 09:17:30|15334.9|15333.4|15334.3|15332.8|15334.9|15333.4|15334.3|15332.8|255
1651742260000|2022-05-05 09:17:40|15334.9|15333.4|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|70
1651742270000|2022-05-05 09:17:50|15335.3|15333.1|15334.3|15332.8|15335.3|15333.1|15333.3|15331.8|700
1651742280000|2022-05-05 09:18:00|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15332.3|15330.5|203
1651742290000|2022-05-05 09:18:10|15332.3|15330.8|15333.3|15331.8|15334.3|15332.8|15332.3|15330.8|162
1651742300000|2022-05-05 09:18:20|||||||||73
1651742310000|2022-05-05 09:18:30|15332.6|15331.1|15332.3|15330.8|15332.6|15331.1|15331.3|15329.8|114
1651742320000|2022-05-05 09:18:40|15332.6|15330.1|15331.3|15329.8|15332.6|15330.8|15331.3|15329.8|20
1651742330000|2022-05-05 09:18:50|15330.3|15328.8|15332.3|15330.8|15332.3|15330.8|15330.3|15328.8|195
1651742340000|2022-05-05 09:19:00|15333.3|15331.8|15335.3|15333.8|15335.3|15333.8|15332.3|15330.8|49
1651742350000|2022-05-05 09:19:10|15336.3|15334.8|15334.3|15332.8|15336.3|15334.8|15334.3|15332.8|151
1651742360000|2022-05-05 09:19:20|15334.9|15333.4|15335.3|15333.8|15336.6|15334.8|15334.3|15332.8|88
1651742370000|2022-05-05 09:19:30|15336.3|15334.8|15336.3|15334.8|15337|15334.8|15336.3|15334.5|96
1651742380000|2022-05-05 09:19:40|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|248
1651742390000|2022-05-05 09:19:50|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|119
1651742400000|2022-05-05 09:20:00|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|15335.3|15333.8|539
1651742410000|2022-05-05 09:20:10|15336.3|15334.8|15335.3|15333.8|15336.3|15334.8|15335.3|15333.8|26
1651742420000|2022-05-05 09:20:20|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|139
1651742430000|2022-05-05 09:20:30|||||||||112
1651742440000|2022-05-05 09:20:40|15337.3|15335.8|15337.6|15336.1|15337.6|15336.1|15336.3|15334.8|95
1651742450000|2022-05-05 09:20:50|||||||||24
1651742460000|2022-05-05 09:21:00|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|73
1651742470000|2022-05-05 09:21:10|15337.6|15336.1|15337.6|15336.1|15337.6|15336.1|15335.3|15333.8|439
1651742480000|2022-05-05 09:21:20|15338.6|15337.1|15338.6|15337.1|15339.6|15338.1|15337.6|15336.1|144
1651742490000|2022-05-05 09:21:30|15339.6|15338.1|15340.6|15339.1|15340.9|15339.1|15338.6|15337.1|71
1651742500000|2022-05-05 09:21:40|15340|15338.5|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|155
1651742510000|2022-05-05 09:21:50|15340.6||15339.6||15340.6||15339.6||56
1651742520000|2022-05-05 09:22:00|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|65
1651742530000|2022-05-05 09:22:10|15339.6|15338.1|15336.3|15334.8|15339.6|15338.1|15336.3|15334.8|32
1651742540000|2022-05-05 09:22:20|15335.9|15334.4|15335.3|15333.8|15336.6|15334.8|15335.3|15333.8|185
1651742550000|2022-05-05 09:22:30|15336.3|15334.8|15336.3|15334.8|15337.6|15336.1|15335.3|15333.8|109
1651742560000|2022-05-05 09:22:40|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|18
1651742570000|2022-05-05 09:22:50|15335.3|15333.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|35
1651742580000|2022-05-05 09:23:00|15335.3|15333.8|15334.3|15331.8|15335.3|15333.8|15334.3|15331.8|90
1651742590000|2022-05-05 09:23:10|15333.3|15332.1|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|215
1651742600000|2022-05-05 09:23:20|15335.3|15333.8|15334.3|15332.8|15335.3|15333.8|15333.3|15331.8|270
1651742610000|2022-05-05 09:23:30|15334.6|15333.1|15335.3|15333.8|15335.3|15333.8|15334.3|15332.8|31
1651742620000|2022-05-05 09:23:40|15334.3|15332.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|87
1651742630000|2022-05-05 09:23:50|||||||||38
1651742640000|2022-05-05 09:24:00|15335.3|15333.8|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|47
1651742650000|2022-05-05 09:24:10|||||||||7
1651742660000|2022-05-05 09:24:20|15333.3|15331.8|15332.3|15330.8|15333.3|15331.8|15331.3|15329.5|59
1651742670000|2022-05-05 09:24:30|15331.3|15329.8|15332.3|15330.8|15332.3|15330.8|15331.3|15329.8|24
1651742680000|2022-05-05 09:24:40|15331.3|15329.8|15332.3|15330.8|15332.3|15330.8|15331.3|15329.8|817
1651742690000|2022-05-05 09:24:50|15331.9|15330.4|15331.3|15329.8|15332.3|15330.8|15331.3|15329.5|10
1651742700000|2022-05-05 09:25:00|15332.3|15330.8|15331.3|15329.8|15332.3|15330.8|15331.3|15329.8|86
1651742710000|2022-05-05 09:25:10|15331.9|15330.4|15331.3|15329.8|15332.3|15330.8|15331.3|15329.8|274
1651742720000|2022-05-05 09:25:20|15332.3|15330.8|15336.6|15335.1|15336.6|15335.1|15332.3|15330.8|244
1651742730000|2022-05-05 09:25:30|15336.3|15334.8|15337.6|15336.1|15337.6|15336.1|15336.3|15334.8|369
1651742740000|2022-05-05 09:25:40|15336.3|15334.8|15337.6|15336.1|15337.6|15336.1|15336.3|15334.8|277
1651742750000|2022-05-05 09:25:50|15338.6|15337.1|15338.9|15336.4|15338.9|15337.1|15338.6|15336.1|242
1651742760000|2022-05-05 09:26:00|15338.6|15336.1|15339.6|15338.1|15339.9|15338.1|15337.6|15336.1|191
1651742770000|2022-05-05 09:26:10|15340.6|15338.8|15340.6|15339.1|15340.6|15339.1|15340.3|15338.8|52
1651742780000|2022-05-05 09:26:20|15339.6|15338.1|15339.3|15336.8|15339.6|15338.1|15338.6|15336.8|117
1651742790000|2022-05-05 09:26:30|15339.6|15337.1|15340.6|15339.1|15340.6|15339.1|15339.3|15337.1|12
1651742800000|2022-05-05 09:26:40|15341.2|15339.7|15340.6|15339.1|15341.9|15340.1|15340.6|15339.1|76
1651742810000|2022-05-05 09:26:50|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|8
1651742820000|2022-05-05 09:27:00|15339.3|15337.1|15337.6|15336.1|15339.6|15338.1|15337.6|15336.1|216
1651742830000|2022-05-05 09:27:10|15338|15336.5|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|162
1651742840000|2022-05-05 09:27:20|15338.2|15336.7|15337.6|15336.1|15338.6|15337.1|15337.6|15336.1|21
1651742850000|2022-05-05 09:27:30|15337.3|15335.8|15337.6|15336.1|15337.6|15336.1|15337.3|15335.8|33
1651742860000|2022-05-05 09:27:40|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|13
1651742870000|2022-05-05 09:27:50|15337.6|15336.1|15338.6|15337.1|15339|15337.5|15337.6|15336.1|143
1651742880000|2022-05-05 09:28:00|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15338.6|15337.1|60
1651742890000|2022-05-05 09:28:10|15338.6|15337.1|15338.6|15337.1|15339.6|15338.1|15338.6|15337.1|26
1651742900000|2022-05-05 09:28:20|15337.6|15336.1|15339.6|15338.1|15339.6|15338.1|15337.6|15336.1|32
1651742910000|2022-05-05 09:28:30|15339.3|15337.1|15339.6|15338.1|15339.9|15338.1|15339.3|15337.1|9
1651742920000|2022-05-05 09:28:40|15340.6|15337.1|15340.6|15339.1|15340.6|15339.1|15340.6|15337.1|157
1651742930000|2022-05-05 09:28:50|15339.6|15338.1|15341.3|15339.8|15341.6|15339.8|15339.6|15338.1|192
1651742940000|2022-05-05 09:29:00|15341.6|15340.1|15341.6|15340.1|15343.9|15342.4|15340.6|15339.1|225
1651742950000|2022-05-05 09:29:10|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|15342.6|15340.1|16
1651742960000|2022-05-05 09:29:20|15343.9|15342.4|15344.9|15343.4|15344.9|15343.4|15343.9|15342.4|174
1651742970000|2022-05-05 09:29:30|15344.6|15342.4|15344.9|15342.4|15345.9|15344.4|15343.9|15342.4|112
1651742980000|2022-05-05 09:29:40|15344.6|15342.1|15346.9|15345.4|15346.9|15345.4|15343.9|15342.1|191
1651742990000|2022-05-05 09:29:50|15347.9|15346.4|15346.9|15345.4|15347.9|15346.4|15346.9|15345.4|155
1651743000000|2022-05-05 09:30:00|15345.9|15344.4|15344.9|15343.4|15345.9|15344.4|15344.9|15343.4|109
1651743010000|2022-05-05 09:30:10|15344.2|15342.4|15342.6|15341.1|15344.2|15342.7|15342.6|15341.1|116
1651743020000|2022-05-05 09:30:20|15341.6|15340.1|15340.6|15339.1|15342.6|15341.1|15340.6|15339.1|551
1651743030000|2022-05-05 09:30:30|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|86
1651743040000|2022-05-05 09:30:40|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|84
1651743050000|2022-05-05 09:30:50|||||||||65
1651743060000|2022-05-05 09:31:00|||||||||26
1651743070000|2022-05-05 09:31:10|||||||||26
1651743080000|2022-05-05 09:31:20|15341.6|15340.1|15343.9|15342.4|15343.9|15342.4|15341.6|15340.1|80
1651743090000|2022-05-05 09:31:30|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|15342.6|15341.1|56
1651743100000|2022-05-05 09:31:40|15343|15341.5|15340.6|15339.1|15343|15341.5|15339.6|15338.1|189
1651743110000|2022-05-05 09:31:50|15341.6|15340.1|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|72
1651743120000|2022-05-05 09:32:00|15340.6|15339.1|15340.6|15339.1|15341.6|15340.1|15340.6|15339.1|352
1651743130000|2022-05-05 09:32:10|15340.9|15339.4|15341.6|15340.1|15341.6|15340.1|15340.6|15339.1|156
1651743140000|2022-05-05 09:32:20|15340.6|15339.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|103
1651743150000|2022-05-05 09:32:30|15340.6|15339.1|15340.6|15339.1|15341.6|15340.1|15340.6|15339.1|163
1651743160000|2022-05-05 09:32:40|15340|15338.5|15338.6|15337.1|15340.9|15339.1|15338.6|15336.8|598
1651743170000|2022-05-05 09:32:50|15339.6|15338.1|15338.6|15336.1|15339.6|15338.1|15337.9|15336.1|69
1651743180000|2022-05-05 09:33:00|15337.6|15337.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|108
1651743190000|2022-05-05 09:33:10|15337.6|15336.1|15338.6|15337.1|15339.9|15338.1|15337.6|15336.1|264
1651743200000|2022-05-05 09:33:20|15339|15337.5|15339.6|15338.1|15340.6|15339.1|15339|15337.5|59
1651743210000|2022-05-05 09:33:30|||||||||5
1651743220000|2022-05-05 09:33:40|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|144
1651743230000|2022-05-05 09:33:50|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|39
1651743240000|2022-05-05 09:34:00|15340.6|15339.1|15336.3|15333.8|15340.6|15339.1|15335.3|15333.5|501
1651743250000|2022-05-05 09:34:10|15335.3|15334.8|15334.3|15332.8|15336.3|15334.8|15334.3|15332.8|331
1651743260000|2022-05-05 09:34:20|15333.3|15331.8|15333.3|15331.8|15334.3|15332.8|15332.3|15330.8|79
1651743270000|2022-05-05 09:34:30|15333.6|15332.1|15333.3|15331.8|15334.3|15332.8|15332.3|15330.8|257
1651743280000|2022-05-05 09:34:40|15333.6|15332.1|15334.3|15332.8|15334.3|15332.8|15333.6|15332.1|45
1651743290000|2022-05-05 09:34:50|15335.3|15333.8|15335.3|15333.8|15336.3|15334.8|15334.3|15332.8|362
1651743300000|2022-05-05 09:35:00|15334.3|15332.8|15335.3|15333.8|15335.3|15333.8|15334.3|15332.8|100
1651743310000|2022-05-05 09:35:10|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|69
1651743320000|2022-05-05 09:35:20|15336.3|15333.8|15334.3|15332.8|15336.3|15334.8|15334.3|15332.8|35
1651743330000|2022-05-05 09:35:30|15333.9|15332.4|15333.3|15331.8|15334.3|15332.4|15333.3|15331.8|25
1651743340000|2022-05-05 09:35:40|15332.3|15330.8|15331.3|15329.8|15332.3|15330.8|15331.3|15329.8|168
1651743350000|2022-05-05 09:35:50|15330.3|15328.8|15331.3|15329.8|15331.3|15329.8|15330.3|15328.8|160
1651743360000|2022-05-05 09:36:00|15330.6|15329.1|15329.3|15327.8|15331.3|15329.8|15329.3|15327.8|141
1651743370000|2022-05-05 09:36:10|15330.3|15328.8|15330.3|15328.8|15330.3|15328.8|15330.3|15328.8|301
1651743380000|2022-05-05 09:36:20|||||||||16
1651743390000|2022-05-05 09:36:30|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|15331.3|15329.8|11
1651743400000|2022-05-05 09:36:40|||||||||14
1651743410000|2022-05-05 09:36:50|15332.3|15330.1|15331.3|15329.8|15332.3|15330.8|15331.3|15329.8|67
1651743420000|2022-05-05 09:37:00|||||||||3
1651743430000|2022-05-05 09:37:10|15331.6|15330.1|15332.3|15330.8|15332.3|15330.8|15331.3|15329.8|154
1651743440000|2022-05-05 09:37:20|15331.3|15329.8|15332.3|15330.8|15333.3|15331.8|15331.3|15329.8|102
1651743450000|2022-05-05 09:37:30|15333|15330.5|15332.3|15330.8|15333.6|15331.8|15332.3|15330.5|22
1651743460000|2022-05-05 09:37:40|15331.3|15329.8|15329.3|15327.8|15331.3|15329.8|15329.3|15327.8|257
1651743470000|2022-05-05 09:37:50|15330.3|15328.8|15330.3|15328.8|15330.3|15328.8|15329.9|15327.8|173
1651743480000|2022-05-05 09:38:00|15331.3|15329.8|15328.3|15326.8|15331.3|15329.8|15328.3|15326.8|111
1651743490000|2022-05-05 09:38:10|15327.3|15325.8|15329.3|15327.8|15329.3|15327.8|15327.3|15325.8|81
1651743500000|2022-05-05 09:38:20|15328.3|15326.8|15328.3|15326.8|15329.3|15327.8|15328.3|15326.8|43
1651743510000|2022-05-05 09:38:30|15329.3|15327.8|15329.3|15327.8|15330.3|15328.8|15329.3|15327.8|133
1651743520000|2022-05-05 09:38:40|15330.3|15328.8|15331.3|15329.8|15332.3|15330.8|15329.3|15327.8|402
1651743530000|2022-05-05 09:38:50|15332.3|15330.8|15331.3|15329.8|15332.3|15330.8|15331.3|15329.8|83
1651743540000|2022-05-05 09:39:00|15332.3|15330.8|15331.3|15329.8|15333.3|15331.8|15330.3|15328.8|247
1651743550000|2022-05-05 09:39:10|15331.9|15330.4|15333.3|15330.8|15333.3|15331.8|15331.9|15330.4|141
1651743560000|2022-05-05 09:39:20|15333|15331.5|15333.3|15331.8|15333.3|15331.8|15333|15331.5|0
1651743570000|2022-05-05 09:39:30|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|154
1651743580000|2022-05-05 09:39:40|15334.9|15333.4|15334.3|15332.8|15335.3|15333.8|15334.3|15332.8|44
1651743590000|2022-05-05 09:39:50|15333.9|15332.4|15334.3|15332.8|15334.3|15332.8|15333.9|15332.4|30
1651743600000|2022-05-05 09:40:00|15333.9|15332.4|15333.3|15331.8|15333.9|15332.4|15333.3|15331.8|121
1651743610000|2022-05-05 09:40:10|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15333.3|15331.8|499
1651743620000|2022-05-05 09:40:20|15335.3|15333.8|15335.3|15333.8|15336.3|15334.8|15335.3|15332.8|144
1651743630000|2022-05-05 09:40:30|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|154
1651743640000|2022-05-05 09:40:40|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|17
1651743650000|2022-05-05 09:40:50|15337.3|15333.8|15336.3|15334.8|15337.3|15335.1|15336.3|15333.8|75
1651743660000|2022-05-05 09:41:00|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.5|501
1651743680000|2022-05-05 09:41:20|||||||||10
1651743690000|2022-05-05 09:41:30|15337.6|15336.1|15335.3|15333.8|15337.6|15336.1|15335.3|15333.8|409
1651743700000|2022-05-05 09:41:40|15336.3|15334.8|15335.3|15333.8|15336.3|15334.8|15335.3|15333.8|35
1651743710000|2022-05-05 09:41:50|15334.3|15332.8|15335.3|15333.8|15335.3|15333.8|15334.3|15332.8|96
1651743720000|2022-05-05 09:42:00|15336.3|15334.8|15335.3|15333.8|15336.3|15334.8|15335.3|15333.8|122
1651743730000|2022-05-05 09:42:10|||||||||246
1651743740000|2022-05-05 09:42:20|||||||||101
1651743750000|2022-05-05 09:42:30|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|15336.3|15334.8|32
1651743760000|2022-05-05 09:42:40|15336.9|15335.4|15336.3|15334.8|15337.6|15336.1|15336.3|15334.8|96
1651743770000|2022-05-05 09:42:50|15335.3|15333.8|15336.3|15334.8|15336.6|15334.8|15335.3|15333.5|71
1651743790000|2022-05-05 09:43:10|||||||||274
1651743800000|2022-05-05 09:43:20|||||||||20
1651743810000|2022-05-05 09:43:30|15335.3|15333.8|15335.3|15333.8|15336.3|15334.8|15335.3|15333.8|197
1651743820000|2022-05-05 09:43:40|15336.3|15334.1|15334.3|15332.8|15336.3|15334.1|15334.3|15332.8|111
1651743830000|2022-05-05 09:43:50|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|71
1651743840000|2022-05-05 09:44:00|15337.6|15336.1|15337.6|15336.1|15338.9|15337.1|15337.6|15336.1|57
1651743850000|2022-05-05 09:44:10|15336.3|15334.8|15337.3|15334.8|15337.3|15334.8|15336.3|15334.8|88
1651743860000|2022-05-05 09:44:20|15337.6|15335.8|15338.6|15337.1|15339.6|15337.1|15337.6|15335.8|57
1651743870000|2022-05-05 09:44:30|15338.9|15337.4|15338.6|15337.1|15338.9|15337.4|15338.3|15335.8|51
1651743880000|2022-05-05 09:44:40|15337.9|15336.1|15337.6|15336.1|15338.6|15337.1|15337.6|15336.1|13
1651743890000|2022-05-05 09:44:50|15337.2|15335.7|15336.3|15334.8|15337.6|15336.1|15336.3|15334.8|127
1651743900000|2022-05-05 09:45:00|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|64
1651743910000|2022-05-05 09:45:10|15337.6|15336.1|15337.6|15336.1|15338.6|15336.1|15337.3|15334.8|38
1651743920000|2022-05-05 09:45:20|15337.3|15334.8|15336.3|15334.8|15337.6|15336.1|15336.3|15334.8|22
1651743930000|2022-05-05 09:45:30|15335.3|15333.8|15336.3|15334.8|15336.3|15334.8|15335.3|15333.8|270
1651743940000|2022-05-05 09:45:40|15337.3|15336.1|15340.6|15339.1|15340.6|15339.1|15336.3|15334.8|194
1651743950000|2022-05-05 09:45:50|15339.6|15338.1|15341.6|15340.1|15341.6|15340.1|15339.6|15338.1|153
1651743960000|2022-05-05 09:46:00|||||||||70
1651743970000|2022-05-05 09:46:10|||||||||18
1651743980000|2022-05-05 09:46:20|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|154
1651743990000|2022-05-05 09:46:30|15339.6|15338.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|112
1651744000000|2022-05-05 09:46:40|15338.6|15337.1|15338.6|15337.1|15338.9|15337.4|15337.6|15336.1|165
1651744010000|2022-05-05 09:46:50|||||||||77
1651744020000|2022-05-05 09:47:00|15339.6|15338.1|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|61
1651744030000|2022-05-05 09:47:10|15340.2|15338.7|15340.6|15339.1|15340.6|15339.1|15339.6|15338.1|42
1651744040000|2022-05-05 09:47:20|15339.6|15338.1|15341.6|15340.1|15341.6|15340.1|15339.6|15338.1|52
1651744050000|2022-05-05 09:47:30|||||||||5
1651744060000|2022-05-05 09:47:40|15340.6|15339.1|15341.6|15340.1|15341.9|15340.1|15340.6|15339.1|172
1651744070000|2022-05-05 09:47:50|15341|15339.5|15340.6|15339.1|15341|15339.5|15340.6|15339.1|141
1651744080000|2022-05-05 09:48:00|15339.6|15338.1|15339.6|15338.1|15340.6|15339.1|15339.6|15338.1|42
1651744090000|2022-05-05 09:48:10|15340.2|15338.7|15340.6|15339.1|15340.6|15339.1|15340.2|15338.7|40
1651744100000|2022-05-05 09:48:20|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|68
1651744110000|2022-05-05 09:48:30|||||||||11
1651744120000|2022-05-05 09:48:40|||||||||3
1651744130000|2022-05-05 09:48:50|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15337.6|15335.8|67
1651744140000|2022-05-05 09:49:00|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|118
1651744150000|2022-05-05 09:49:10|15338.6|15337.1|15339.6|15338.1|15340.6|15339.1|15338.6|15337.1|186
1651744160000|2022-05-05 09:49:20|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.3|15338.1|29
1651744170000|2022-05-05 09:49:30|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|15339.6|15338.1|2055
1651744180000|2022-05-05 09:49:40|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|15340.6|15339.1|266
1651744200000|2022-05-05 09:50:00|15340|15338.1|15339.6|15338.1|15340.6|15339.1|15339.6|15337.8|6
1651744210000|2022-05-05 09:50:10|15339.3|15337.8|15339|15337.5|15339.6|15338.1|15338.6|15337.1|135
1651744220000|2022-05-05 09:50:20|15339.6|15338.1|15338.6|15337.1|15339.9|15338.1|15338.6|15337.1|71
1651744230000|2022-05-05 09:50:30|15338.3|15335.8|15338.6|15337.1|15339.6|15338.1|15337.6|15335.8|134
1651744240000|2022-05-05 09:50:40|15337.6|15336.1|15338.6|15336.1|15338.6|15337.1|15337.6|15336.1|28
1651744250000|2022-05-05 09:50:50||15337.1||15337.1||15337.1||15337.1|139
1651744260000|2022-05-05 09:51:00|15337.6|15336.1|15338.6|15336.1|15338.6|15337.1|15337.6|15336.1|73
1651744270000|2022-05-05 09:51:10|15337.9|15336.4|15337.6|15336.1|15337.9|15336.4|15337.6|15336.1|0
1651744290000|2022-05-05 09:51:30|15338.6|15337.1|15338.6|15337.1|15338.6|15337.1|15337.6|15336.1|196
1651744300000|2022-05-05 09:51:40|15339.6|15338.1|15341.6|15340.1|15341.6|15340.1|15339.6|15338.1|68
1651744310000|2022-05-05 09:51:50|15342.6|15341.1|15343.6|15342.1|15343.6|15342.1|15342.3|15340.1|28
1651744320000|2022-05-05 09:52:00|15343.3|15341.1|15342.6|15341.1|15343.6|15341.4|15342.6|15340.8|63
1651744330000|2022-05-05 09:52:10|||||||||1
1651744340000|2022-05-05 09:52:20|15343.6|15342.1|15341.6|15340.1|15343.6|15342.1|15341.6|15339.8|46
1651744350000|2022-05-05 09:52:30|15342.6|15341.1|15343.6|15342.1|15343.6|15342.1|15342.6|15341.1|130
1651744360000|2022-05-05 09:52:40|15342.6|15341.1|15341.6|15340.1|15342.6|15341.1|15341.6|15340.1|36
1651744370000|2022-05-05 09:52:50|15342.6|15341.1|15342.6|15340.1|15342.6|15341.1|15342.2|15340.1|82
1651744380000|2022-05-05 09:53:00|15342.9|15340.4|15341.9|15340.4|15342.9|15340.7|15341.9|15340.4|1
1651744390000|2022-05-05 09:53:10|15342.3|15340.8|15339.6|15338.1|15342.6|15341.1|15339.6|15338.1|87
1651744400000|2022-05-05 09:53:20|15339.2|15337.7|15338.6|15337.1|15339.2|15337.7|15338.6|15337.1|86
1651744410000|2022-05-05 09:53:30|15337.6|15336.1|15337.6|15336.1|15338.6|15336.8|15337.6|15336.1|42
1651744420000|2022-05-05 09:53:40|15338.9|15336.4|15337.6|15336.1|15338.9|15337.1|15337.6|15336.1|58
1651744430000|2022-05-05 09:53:50|15336.3|15334.8|15337.3|15334.8|15337.6|15336.1|15336|15334.5|86
1651744440000|2022-05-05 09:54:00|15336|15334.5|15337.6|15336.1|15337.6|15336.1|15336|15334.5|41
1651744450000|2022-05-05 09:54:10|15336|15334.5|15336.3|15334.8|15337.3|15335.8|15336|15334.5|70
1651744460000|2022-05-05 09:54:20|15336|15334.5|15336|15334.5|15336|15334.5|15335|15333.5|37
1651744470000|2022-05-05 09:54:30|15337.3|15334.8|15335|15333.5|15337.3|15335.8|15335|15333.5|50
1651744480000|2022-05-05 09:54:40|||||||||156
1651744490000|2022-05-05 09:54:50|||||||||30
1651744500000|2022-05-05 09:55:00|15336|15334.5|15336|15334.5|15336|15334.5|15336|15334.5|22
1651744510000|2022-05-05 09:55:10|15337.3|15335.8|15336|15334.5|15337.6|15335.8|15336|15334.5|70
1651744520000|2022-05-05 09:55:20|15337|15335.5|15337.3|15335.8|15337.3|15335.8|15337|15335.5|24
1651744530000|2022-05-05 09:55:30|15336.3|15334.8|15336|15334.5|15336.3|15334.8|15336|15334.5|32
1651744550000|2022-05-05 09:55:50|15338.3|15335.8|15336|15334.5|15338.3|15335.8|15336|15334.5|48
1651744560000|2022-05-05 09:56:00|15335|15333.5|15336|15334.5|15336|15334.5|15335|15333.5|269
1651744570000|2022-05-05 09:56:10|||||||||2
1651744580000|2022-05-05 09:56:20|15337.3|15335.8|15337.3|15335.8|15338.3|15335.8|15336|15334.5|108
1651744590000|2022-05-05 09:56:30|15338.3|15336.8|15337.3|15335.8|15338.3|15336.8|15337.3|15335.8|6
1651744600000|2022-05-05 09:56:40|||||||||2
1651744610000|2022-05-05 09:56:50|15339|15337.5|15339|15337.5|15339|15337.5|15339|15337.5|74
1651744620000|2022-05-05 09:57:00|15338.3|15336.8|15339.3|15337.8|15340.3|15338.8|15338.3|15336.8|1462
1651744630000|2022-05-05 09:57:10|15338.3|15336.8|15339.3|15336.8|15339.3|15336.8|15338.3|15336.8|6
1651744640000|2022-05-05 09:57:20|15339|15337.5|15339.3|15336.8|15339.3|15337.8|15338.3|15336.8|157
1651744650000|2022-05-05 09:57:30|15339.6|15337.8|15338.3|15336.8|15339.6|15337.8|15338.3|15336.8|41
1651744660000|2022-05-05 09:57:40|15339.3|15337.5|15340.3|15338.8|15340.3|15338.8|15339|15337.5|40
1651744670000|2022-05-05 09:57:50|15339.3|15337.8|15339.3|15337.8|15340.3|15338.8|15339.3|15337.8|160
1651744680000|2022-05-05 09:58:00|15339.9|15338.4|15340.3|15338.8|15340.3|15338.8|15339.9|15338.4|18
1651744690000|2022-05-05 09:58:10|||||||||3
1651744700000|2022-05-05 09:58:20|15338.9|15337.4|15338.3|15336.8|15338.9|15337.4|15338.3|15336.8|34
1651744710000|2022-05-05 09:58:30|15338|15335.8|15338.3|15336.8|15339.3|15337.8|15338|15335.8|75
1651744720000|2022-05-05 09:58:40|15339.3|15337.8|15339.3|15337.8|15340.3|15338.8|15338.3|15336.8|165
1651744730000|2022-05-05 09:58:50|15338.3|15336.8|15338.3|15336.8|15339.3|15337.8|15338.3|15336.8|52
1651744740000|2022-05-05 09:59:00|||||||||21
1651744750000|2022-05-05 09:59:10|15339.3|15337.8|15340.3|15338.8|15340.3|15338.8|15339.3|15337.8|129
1651744760000|2022-05-05 09:59:20|15339.3|15337.8|15339.3|15337.8|15340.3|15338.8|15339.3|15337.8|121
1651744770000|2022-05-05 09:59:30|15340.3|15338.8|15341.3|15339.8|15342.3|15340.8|15340.3|15338.8|268
1651744780000|2022-05-05 09:59:40|15341.7|15340.2|15342.3|15340.8|15343.3|15341.1|15341.7|15340.2|39
1651744790000|2022-05-05 09:59:50|15343|15340.5|15344.3|15342.8|15344.3|15342.8|15342.3|15340.5|182
1651744800000|2022-05-05 10:00:00|15343.3|15341.8|15344.3|15342.8|15344.3|15342.8|15343.3|15341.8|36
1651744810000|2022-05-05 10:00:10|15343.3|15341.8|15344.3|15342.8|15344.3|15342.8|15343.3|15341.5|65
1651744820000|2022-05-05 10:00:20|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|405
1651744830000|2022-05-05 10:00:30|15344.3|15342.8|15345.3|15343.8|15345.3|15343.8|15344.3|15342.8|157
1651744840000|2022-05-05 10:00:40|||||||||1
1651744850000|2022-05-05 10:00:50|15344.3|15342.8|15344.3|15342.8|15345.3|15342.8|15344.3|15342.8|56
1651744860000|2022-05-05 10:01:00|15343.3|15341.8|15344.3|15342.8|15344.3|15342.8|15343.3|15341.8|153
1651744870000|2022-05-05 10:01:10|||||||||1
1651744880000|2022-05-05 10:01:20|15343.3|15341.8|15343.3|15341.8|15344.3|15342.8|15343.3|15341.8|238
1651744890000|2022-05-05 10:01:30|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|15343.3|15341.5|399
1651744900000|2022-05-05 10:01:40|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|20
1651744910000|2022-05-05 10:01:50|15343.7|15342.2|15343.3|15341.8|15344.3|15342.8|15343.3|15341.8|124
1651744920000|2022-05-05 10:02:00|15342.9|15341.4|15344.3|15342.8|15344.3|15342.8|15342.3|15340.8|178
1651744930000|2022-05-05 10:02:10|15343.3|15341.8|15343.3|15341.8|15344.3|15342.8|15343.3|15341.8|88
1651744940000|2022-05-05 10:02:20|||||||||36
1651744950000|2022-05-05 10:02:30|15342.3|15340.8|15342.3|15340.8|15342.3|15340.8|15342.3|15340.8|117
1651744960000|2022-05-05 10:02:40|||||||||8
1651744970000|2022-05-05 10:02:50|15344.3|15342.8|15345.3|15343.8|15345.3|15343.8|15344.3|15342.8|43
1651744980000|2022-05-05 10:03:00|15344.3|15342.8|15346.6|15345.1|15347.6|15346.1|15344.3|15342.8|87
1651744990000|2022-05-05 10:03:10|||||||||38
1651745000000|2022-05-05 10:03:20|15347.6|15346.1|15347.6|15346.1|15347.6|15346.1|15346.6|15345.1|115
1651745010000|2022-05-05 10:03:30|15348.9|15347.4|15348.6|15347.1|15349.6|15348.1|15348.6|15347.1|83
1651745020000|2022-05-05 10:03:40|15349.6|15348.1|15349.6|15348.1|15350.6|15348.1|15347.6|15346.1|130
1651745030000|2022-05-05 10:03:50|15349.9|15347.1|15349.6|15348.1|15349.9|15348.1|15348.6|15347.1|59
1651745040000|2022-05-05 10:04:00|15350.6|15349.1|15349.6|15348.1|15350.6|15349.1|15349.6|15348.1|118
1651745050000|2022-05-05 10:04:10|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15349.6|15348.1|68
1651745060000|2022-05-05 10:04:20|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|36
1651745070000|2022-05-05 10:04:30|15350.9|15349.4|15350.6|15349.1|15351.6|15350.1|15350.6|15349.1|207
1651745080000|2022-05-05 10:04:40|15351.6|15350.1|15350.6|15349.1|15351.6|15350.1|15350.6|15349.1|67
1651745090000|2022-05-05 10:04:50|15351|15349.5|15350.6|15349.1|15351|15349.5|15350.6|15349.1|243
1651745100000|2022-05-05 10:05:00|15351.6|15350.1|15349.6|15348.1|15351.6|15350.1|15349.6|15348.1|99
1651745110000|2022-05-05 10:05:10|15349.3|15347.8|15350.6|15349.1|15351.6|15349.4|15349.3|15347.8|25
1651745120000|2022-05-05 10:05:20|15351|15349.5|15350.6|15349.1|15351|15349.5|15350.6|15349.1|35
1651745130000|2022-05-05 10:05:30|15351.3|15348.8|15350.6|15349.1|15351.6|15350.1|15350.6|15348.8|478
1651745140000|2022-05-05 10:05:40|||||||||22
1651745150000|2022-05-05 10:05:50|15351.6|15350.1|15350.6|15349.1|15351.6|15350.1|15350.6|15349.1|132
1651745160000|2022-05-05 10:06:00|||||||||102
1651745170000|2022-05-05 10:06:10|||||||||9
1651745180000|2022-05-05 10:06:20|15351.6|15350.1|15350.6|15349.1|15351.6|15350.1|15350.6|15349.1|160
1651745190000|2022-05-05 10:06:30|15351.3|15349.8|15350.6|15349.1|15351.6|15350.1|15350.6|15349.1|88
1651745200000|2022-05-05 10:06:40|15349.6|15348.1|15352.9|15351.4|15352.9|15351.4|15349.6|15348.1|164
1651745210000|2022-05-05 10:06:50|15353.9|15352.4|15353.9|15352.4|15354.9|15353.4|15353.9|15352.1|262
1651745220000|2022-05-05 10:07:00|15354.9|15353.4|15354.9|15353.4|15354.9|15353.4|15354.9|15353.4|50
1651745230000|2022-05-05 10:07:10|||||||||30
1651745240000|2022-05-05 10:07:20|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|134
1651745250000|2022-05-05 10:07:30|15354.9|15353.4|15354.9|15353.4|15354.9|15353.4|15353.9|15352.4|447
1651745260000|2022-05-05 10:07:40|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|178
1651745270000|2022-05-05 10:07:50|15353.2|15351.4|15353.9|15352.4|15353.9|15352.4|15352.9|15351.4|25
1651745280000|2022-05-05 10:08:00|15353.6|15352.1|15352.9|15351.4|15353.6|15352.1|15351.9|15350.4|292
1651745290000|2022-05-05 10:08:10|15351.9|15350.4|15352.9|15351.4|15352.9|15351.4|15351.6|15350.1|377
1651745300000|2022-05-05 10:08:20|15353.9|15352.4|15354.9|15353.4|15354.9|15353.4|15353.9|15352.4|59
1651745310000|2022-05-05 10:08:30|15355.3|15353.8|15355.9|15354.4|15356.2|15354.4|15354.9|15353.1|275
1651745320000|2022-05-05 10:08:40|15354.9|15353.4|15354.9|15353.4|15355.9|15353.4|15354.9|15353.4|176
1651745330000|2022-05-05 10:08:50|15354.6|15353.1|15354.9|15352.4|15355.2|15353.4|15353.9|15352.4|58
1651745340000|2022-05-05 10:09:00|15353.9|15350.1|15351.6|15350.1|15353.9|15350.1|15351.6|15350.1|20
1651745350000|2022-05-05 10:09:10|15352.9|15350.4|15351.6|15350.1|15352.9|15351.4|15351.6|15350.1|271
1651745360000|2022-05-05 10:09:20|15351.3|15348.8|15350.3|15347.8|15351.6|15349.4|15349.6|15347.8|111
1651745370000|2022-05-05 10:09:30|15350.6|15349.1|15349.6|15348.1|15350.9|15349.1|15349.6|15348.1|155
1651745380000|2022-05-05 10:09:40|15350.6|15349.1|15349.6|15348.1|15351.6|15350.1|15349.6|15348.1|31
1651745390000|2022-05-05 10:09:50|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|15348.6|15347.1|29
1651745400000|2022-05-05 10:10:00|15349.6|15348.1|15347.6|15346.1|15349.6|15348.1|15347.6|15346.1|103
1651745410000|2022-05-05 10:10:10|15348.9|15346.4|15348.6|15347.1|15348.9|15347.1|15347.6|15346.1|75
1651745420000|2022-05-05 10:10:20|15349.6|15348.1|15349.6|15348.1|15349.6|15348.1|15349.6|15347.1|29
1651745430000|2022-05-05 10:10:30|||||||||10
1651745440000|2022-05-05 10:10:40|15349|15347.5|15348.6|15347.1|15349|15347.5|15347.6|15346.1|109
1651745450000|2022-05-05 10:10:50|15348.2|15346.7|15348.6|15347.1|15348.6|15347.1|15347.6|15346.1|77
1651745460000|2022-05-05 10:11:00|||||||||5
1651745470000|2022-05-05 10:11:10|15347.6|15346.1|15348.6|15347.1|15348.6|15347.1|15347.6|15346.1|196
1651745480000|2022-05-05 10:11:20|15349|15347.5|15349.6|15348.1|15349.6|15348.1|15348.6|15347.1|174
1651745490000|2022-05-05 10:11:30||15347.1||15348.1||15348.1||15347.1|36
1651745500000|2022-05-05 10:11:40|15350|15348.5|15350.6|15349.1|15350.6|15349.1|15350|15348.1|131
1651745510000|2022-05-05 10:11:50|15351.6|15350.1|15351.6|15350.1|15351.9|15350.4|15350.6|15349.1|107
1651745520000|2022-05-05 10:12:00|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15349.6|15348.1|72
1651745530000|2022-05-05 10:12:10|15350|15348.5|15349.6|15348.1|15350.6|15349.1|15349.6|15348.1|16
1651745540000|2022-05-05 10:12:20|15350.2|15348.7|15350.6|15349.1|15350.6|15349.1|15350.2|15348.7|120
1651745550000|2022-05-05 10:12:30|||||||||10
1651745560000|2022-05-05 10:12:40|15349.6|15348.1|15350.6|15349.1|15350.6|15349.1|15349.6|15348.1|143
1651745570000|2022-05-05 10:12:50|15351.6|15350.1|15352.9|15351.4|15352.9|15351.4|15351.6|15350.1|152
1651745580000|2022-05-05 10:13:00|15353.6|15352.1|15352.9|15351.4|15353.9|15352.4|15352.9|15351.4|91
1651745590000|2022-05-05 10:13:10|15353.6|15352.1|15353.9|15352.4|15353.9|15352.4|15353.6|15352.1|127
1651745600000|2022-05-05 10:13:20|15352.9|15351.4|15352.9|15351.4|15353.9|15351.4|15352.9|15351.1|14
1651745610000|2022-05-05 10:13:30|15352.6|15350.1|15351.6|15350.1|15352.6|15350.7|15351.6|15350.1|119
1651745620000|2022-05-05 10:13:40|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|100
1651745630000|2022-05-05 10:13:50|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|79
1651745640000|2022-05-05 10:14:00|15351.9|15350.4|15351.6|15350.1|15352.9|15351.1|15351.6|15349.8|95
1651745650000|2022-05-05 10:14:10|15351.9|15350.4|15352.9|15351.4|15352.9|15351.4|15351.6|15350.1|30
1651745660000|2022-05-05 10:14:20|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|15352.9|15351.4|107
1651745670000|2022-05-05 10:14:30|15354.9|15353.4|15353.9|15352.4|15354.9|15353.4|15353.9|15352.4|14
1651745680000|2022-05-05 10:14:40|15354.9|15353.4|15353.9|15352.4|15354.9|15353.4|15353.9|15352.4|27
1651745690000|2022-05-05 10:14:50|15354.6|15352.1|15353.9|15352.4|15354.9|15353.4|15353.9|15352.1|69
1651745700000|2022-05-05 10:15:00|15354.9|15353.4|15355.9|15354.4|15355.9|15354.4|15354.9|15353.4|53
1651745710000|2022-05-05 10:15:10|15356.9|15355.4|15356.9|15355.4|15357.9|15356.4|15356.9|15355.4|144
1651745720000|2022-05-05 10:15:20|||||||||11
1651745730000|2022-05-05 10:15:30|15357.9|15356.4|15357.9|15356.4|15357.9|15356.4|15357.3|15355.8|35
1651745740000|2022-05-05 10:15:40|15357.6|15356.1|15357.9|15356.4|15357.9|15356.4|15357.6|15356.1|775
1651745750000|2022-05-05 10:15:50|||||||||21
1651745760000|2022-05-05 10:16:00|15356.9|15355.4|15356.9|15355.4|15357.9|15356.4|15356.9|15355.4|35
1651745770000|2022-05-05 10:16:10|15357.9|15356.1|15356.9|15355.4|15357.9|15356.4|15356.9|15355.4|39
1651745780000|2022-05-05 10:16:20|||||||||2
1651745790000|2022-05-05 10:16:30|15357.3|15355.8|15357.9|15356.4|15357.9|15356.4|15356.9|15355.1|33
1651745800000|2022-05-05 10:16:40|15356.9|15355.4|15356.9|15355.4|15357.9|15356.4|15356.9|15355.4|56
1651745810000|2022-05-05 10:16:50|15357.9|15355.7|15357.9|15355.4|15358.2|15356.4|15356.9|15355.4|78
1651745820000|2022-05-05 10:17:00|15357.2|15355.7|15355.9|15354.4|15358.2|15356.4|15354.9|15353.4|69
1651745830000|2022-05-05 10:17:10|||||||||20
1651745840000|2022-05-05 10:17:20|15356.9|15355.4|15355.9|15354.4|15356.9|15355.4|15355.9|15354.4|8
1651745850000|2022-05-05 10:17:30|15356.9|15355.4|15355.9|15354.4|15356.9|15355.4|15355.9|15354.4|8
1651745860000|2022-05-05 10:17:40|||||||||7
1651745870000|2022-05-05 10:17:50|15356.2|15354.7|15356.9|15355.4|15357.2|15355.4|15355.9|15354.4|11
1651745880000|2022-05-05 10:18:00|15356.2|15354.7|15355.9|15354.4|15356.9|15354.7|15355.9|15354.1|11
1651745890000|2022-05-05 10:18:10|15354.9|15353.4|15355.9|15353.4|15356.2|15354.4|15354.9|15353.1|39
1651745900000|2022-05-05 10:18:20|15354.9||15354.9||15354.9||15354.9||3
1651745910000|2022-05-05 10:18:30|||||||||2
1651745920000|2022-05-05 10:18:40|15354.6|15353.1|15354.9|15353.4|15354.9|15353.4|15354.6|15352.4|82
1651745930000|2022-05-05 10:18:50|15353.9|15352.4|15354.9|15353.4|15354.9|15353.4|15353.9|15352.4|107
1651745940000|2022-05-05 10:19:00|||||||||22
1651745950000|2022-05-05 10:19:10|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|99
1651745960000|2022-05-05 10:19:20|||||||||10
1651745970000|2022-05-05 10:19:30|15354.9|15353.4|15355.9|15354.4|15355.9|15354.4|15354.9|15353.4|7
1651745980000|2022-05-05 10:19:40|15356.3|15354.8|15356.9|15355.4|15356.9|15355.4|15355.9|15354.4|76
1651745990000|2022-05-05 10:19:50|15356.6|15355.1|15354.9|15353.4|15356.6|15355.1|15354.9|15353.4|100
1651746000000|2022-05-05 10:20:00|15353.9|15352.4|15353.9|15352.4|15354.9|15353.4|15353.9|15352.4|8
1651746010000|2022-05-05 10:20:10|15352.9|15351.4|15352.9|15351.4|15352.9|15351.4|15351.6|15350.1|62
1651746020000|2022-05-05 10:20:20|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|15351.6|15350.1|14
1651746030000|2022-05-05 10:20:30|15352.9|15351.4|15352.9|15351.4|15353.9|15352.4|15352.9|15351.4|94
1651746040000|2022-05-05 10:20:40|15352.6|15350.1|15351.6|15350.1|15353.2|15351.1|15351.6|15350.1|64
1651746060000|2022-05-05 10:21:00|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|15350.6|15349.1|7
1651746070000|2022-05-05 10:21:10|15351.6|15350.1|15351.9|15350.4|15351.9|15350.4|15351.6|15350.1|18
1651746080000|2022-05-05 10:21:20|15351.6|15350.1|15352.9|15351.4|15352.9|15351.4|15351.6|15350.1|13
1651746090000|2022-05-05 10:21:30|15353.9|15352.4|15353.9|15352.4|15354.2|15352.4|15352.9|15351.4|40
1651746100000|2022-05-05 10:21:40|15352.9|15351.4|15352.9|15351.4|15352.9|15351.4|15352.9|15351.4|124
1651746110000|2022-05-05 10:21:50|15353.9|15351.7|15352.9|15351.4|15353.9|15352.4|15352.9|15351.4|8
1651746120000|2022-05-05 10:22:00|15351.6|15350.1|15351.6|15350.1|15352.9|15351.4|15351.6|15350.1|26
1651746130000|2022-05-05 10:22:10|15352|15350.5|15352.9|15351.4|15352.9|15351.4|15352|15350.5|28
1651746140000|2022-05-05 10:22:20|15353.3|15351.8|15353.9|15352.4|15353.9|15352.4|15353.3|15351.8|20
1651746150000|2022-05-05 10:22:30|15354.9|15353.4|15354.9|15353.4|15355.9|15354.4|15354.6|15352.1|118
1651746160000|2022-05-05 10:22:40|15355.6|15354.1|15355.9|15354.4|15355.9|15354.4|15355.6|15354.1|210
1651746170000|2022-05-05 10:22:50|15356.3|15353.4|15356.9|15355.4|15356.9|15355.4|15355.6|15353.4|37
1651746180000|2022-05-05 10:23:00|15355.9|15354.4|15356.9|15355.4|15356.9|15355.4|15355.9|15354.4|33
1651746190000|2022-05-05 10:23:10|||||||||3
1651746200000|2022-05-05 10:23:20|15357.3|15355.8|15356.3|15354.8|15357.3|15355.8|15356.3|15354.8|17
1651746210000|2022-05-05 10:23:30|15356.6|15355.1|15355.3|15353.8|15357.3|15355.8|15355.3|15353.8|113
1651746220000|2022-05-05 10:23:40|15354.3|15352.8|15355.3|15352.8|15355.3|15353.8|15354.3|15352.8|107
1651746230000|2022-05-05 10:23:50|15354.3|15352.4|15355.3|15353.8|15355.3|15353.8|15354.3|15352.4|52
1651746240000|2022-05-05 10:24:00|15356.3|15354.8|15357.3|15355.8|15357.6|15355.8|15356.3|15354.8|24
1651746250000|2022-05-05 10:24:10|15358.3|15356.8|15359.3|15357.8|15360.3|15358.8|15358.3|15356.8|317
1651746260000|2022-05-05 10:24:20|15358.3|15356.8|15359.3|15357.8|15359.3|15357.8|15358.3|15356.8|273
1651746270000|2022-05-05 10:24:30|15359.6|15358.1|15360.3|15358.8|15360.3|15358.8|15359.6|15358.1|41
1651746280000|2022-05-05 10:24:40|15359.9|15358.4|15360.3|15358.8|15360.3|15358.8|15359.3|15357.8|133
1651746290000|2022-05-05 10:24:50|15359.9|15358.4|15359.3|15357.8|15360.3|15358.8|15359.3|15357.8|42
1651746300000|2022-05-05 10:25:00|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|15359.3|15357.8|51
1651746310000|2022-05-05 10:25:10|15359.3|15357.8|15359.3|15357.8|15360.3|15358.8|15359.3|15357.8|98
1651746320000|2022-05-05 10:25:20|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|294
1651746330000|2022-05-05 10:25:30|||||||||38
1651746340000|2022-05-05 10:25:40|15358.9|15356.4|15359.3|15357.8|15360.3|15358.8|15358.9|15356.4|73
1651746350000|2022-05-05 10:25:50|15360.3|15358.8|15359.3|15357.8|15360.6|15358.8|15359.3|15357.8|7
1651746360000|2022-05-05 10:26:00|15358.9|15357.4|15358.3|15356.8|15359.3|15357.8|15358.3|15356.8|140
1651746370000|2022-05-05 10:26:10|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|15358.3|15356.4|70
1651746380000|2022-05-05 10:26:20|15360.3||15359.3||15360.3||15359.3||14
1651746390000|2022-05-05 10:26:30|15360.3|15358.8|15361.3|15358.8|15361.3|15359.8|15360.3|15358.8|39
1651746400000|2022-05-05 10:26:40|15361.6|15359.1|15360.3|15358.8|15361.6|15359.8|15360.3|15358.8|112
1651746410000|2022-05-05 10:26:50|15359.3|15357.8|15361.3|15359.8|15361.3|15359.8|15359.3|15357.8|136
1651746420000|2022-05-05 10:27:00|||||||||2
1651746430000|2022-05-05 10:27:10|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|109
1651746440000|2022-05-05 10:27:20|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|32
1651746450000|2022-05-05 10:27:30|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|15360.3|15358.8|8
1651746460000|2022-05-05 10:27:40|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|15361.3|15359.8|23
1651746470000|2022-05-05 10:27:50|15360.3|15358.8|15360.3|15358.8|15361.3|15359.8|15360.3|15358.8|97
1651746480000|2022-05-05 10:28:00|15361.3|15359.3|15360.3|15358.8|15361.3|15359.3|15360.3|15358.8|6
1651746490000|2022-05-05 10:28:10|15360.6|15359.1|15361.3|15359.8|15361.3|15359.8|15360.3|15358.8|51
1651746500000|2022-05-05 10:28:20|15360.3|15358.8|15359.3|15357.8|15360.3|15358.8|15359.3|15357.8|39
1651746510000|2022-05-05 10:28:30|15359.6|15358.1|15360.3|15358.8|15360.3|15358.8|15359.3|15356.8|67
1651746520000|2022-05-05 10:28:40|15359.6|15358.1|15360.3|15358.8|15360.3|15358.8|15359.3|15357.8|58
1651746530000|2022-05-05 10:28:50|15359.9|15358.4|15359.3|15356.8|15359.9|15358.4|15357.3|15355.8|160
1651746540000|2022-05-05 10:29:00|15358.9|15357.8|15358.3|15356.8|15358.9|15357.8|15358.3|15356.8|19
1651746550000|2022-05-05 10:29:10|||||||||1
1651746560000|2022-05-05 10:29:20|||||||||2
1651746570000|2022-05-05 10:29:30|||||||||3
1651746580000|2022-05-05 10:29:40|15359.3|15357.8|15357.3|15355.8|15359.3|15357.8|15357.3|15355.8|117
1651746590000|2022-05-05 10:29:50|15358.3|15356.8|15358.3|15356.8|15358.3|15356.8|15357.3|15355.8|35
1651746600000|2022-05-05 10:30:00|15357.3|15355.8|15358.3|15356.8|15358.3|15356.8|15356.3|15354.8|66
1651746610000|2022-05-05 10:30:10|15357.3|15355.8|15358.3|15356.8|15358.3|15356.8|15357.3|15355.8|50
1651746620000|2022-05-05 10:30:20|||||||||5
1651746630000|2022-05-05 10:30:30|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|15359.3|15357.8|29
1651746640000|2022-05-05 10:30:40|15360.3|15358.8|15356.3|15354.8|15360.3|15358.8|15356.3|15354.8|288
1651746650000|2022-05-05 10:30:50|15357.3|15355.8|15356.3|15354.8|15357.3|15355.8|15356.3|15354.8|214
1651746660000|2022-05-05 10:31:00|15355.9|15354.4|15356.3|15354.8|15356.3|15354.8|15354.3|15352.8|202
1651746670000|2022-05-05 10:31:10|15357.3|15355.8|15357.3|15355.8|15357.3|15355.8|15357.3|15355.8|174
1651746680000|2022-05-05 10:31:20|15358.3|15356.8|15359.3|15357.8|15361.3|15359.8|15357.3|15355.8|321
1651746690000|2022-05-05 10:31:30|15359.6|15357.1|15359.3|15357.8|15359.6|15357.8|15358.3|15356.8|55
1651746700000|2022-05-05 10:31:40|15358.3|15356.8|15355.3|15353.8|15358.3|15357.8|15355.3|15353.8|320
1651746710000|2022-05-05 10:31:50|15354.3|15352.8|15354.3|15352.8|15354.3|15352.8|15352.9|15351.4|114
1651746720000|2022-05-05 10:32:00|15353.3|15351.8|15353.3|15351.8|15354.3|15352.8|15353.3|15351.8|66
1651746730000|2022-05-05 10:32:10|15354.3|15352.8|15353.3|15351.8|15354.3|15352.8|15353.3|15351.8|113
1651746740000|2022-05-05 10:32:20|15352.3|15350.8|15351.6|15350.1|15353.6|15351.8|15350.6|15349.1|292
1651746750000|2022-05-05 10:32:30|15352.3|15350.8|15350.9|15349.4|15352.9|15351.4|15350.6|15349.1|581
1651746760000|2022-05-05 10:32:40|15350.6|15349.1|15349.9|15348.4|15350.9|15349.4|15349.9|15348.4|67
1651746770000|2022-05-05 10:32:50|15350.9|15349.4|15350.9|15348.4|15350.9|15349.4|15349.9|15348.4|80
1651746780000|2022-05-05 10:33:00|15350.3|15348.8|15350.9|15349.4|15351.3|15349.4|15349.9|15348.4|162
1651746790000|2022-05-05 10:33:10|15350.6|15349.1|15348.9|15347.4|15351.3|15349.4|15348.3|15346.8|399
1651746800000|2022-05-05 10:33:20|15349.9|15348.1|15352.9|15351.4|15354.3|15351.8|15349.6|15347.4|189
1651746810000|2022-05-05 10:33:30|15353.9|15352.4|15352.9|15351.4|15353.9|15352.4|15351.9|15350.4|140
1651746820000|2022-05-05 10:33:40|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|15353.9|15352.4|112
1651746830000|2022-05-05 10:33:50|15352.9|15351.4|15352.9|15351.4|15352.9|15351.4|15351.9|15350.4|205
1651746840000|2022-05-05 10:34:00|15353.9|15350.4|15352.9|15351.4|15353.9|15351.4|15351.9|15350.4|115
1651746850000|2022-05-05 10:34:10|15351.9|15350.4|15353.9|15352.4|15353.9|15352.4|15351.9|15350.4|171
1651746860000|2022-05-05 10:34:20|15352.9|15351.4|15351.9|15350.4|15352.9|15351.4|15351.9|15350.4|68
1651746870000|2022-05-05 10:34:30|15350.9|15349.4|15351.9|15350.4|15351.9|15350.4|15350.9|15349.4|199
1651746880000|2022-05-05 10:34:40|15350.9|15349.4|15351.9|15350.4|15351.9|15350.4|15350.9|15349.4|129
1651746890000|2022-05-05 10:34:50|15350.9|15349.4|15350.9|15349.4|15351.9|15350.4|15350.9|15349.1|168
1651746900000|2022-05-05 10:35:00||15348.4||15349.4||15349.4||15348.4|128
1651746910000|2022-05-05 10:35:10|15351.3|15348.4|15349.9|15348.4|15351.3|15349.4|15349.9|15348.4|38
1651746920000|2022-05-05 10:35:20|15350.3|15348.8|15351.9|15350.4|15352.3|15350.8|15350.3|15348.8|92
1651746930000|2022-05-05 10:35:30|15350.9|15349.4|15350.9|15349.4|15351.9|15350.4|15350.9|15349.4|35
1651746940000|2022-05-05 10:35:40|15350.3|15348.4|15350.9|15349.4|15351.9|15350.4|15349.9|15348.4|30
1651746950000|2022-05-05 10:35:50|15351.9|15350.1|15351.9|15350.4|15351.9|15350.4|15351.6|15350.1|18
1651746960000|2022-05-05 10:36:00|15352.9|15351.4|15351.9|15350.4|15352.9|15351.4|15351.9|15350.4|34
1651746970000|2022-05-05 10:36:10|15350.9|15349.4|15350.9|15349.4|15351.9|15350.4|15350.9|15349.4|113
1651746980000|2022-05-05 10:36:20|15350.3|15348.8|15349.9|15348.4|15350.9|15349.4|15349.9|15348.4|35
1651746990000|2022-05-05 10:36:30|15350.9|15349.4|15349.9|15348.4|15350.9|15349.4|15349.9|15348.4|39
1651747000000|2022-05-05 10:36:40|15350.6|15348.1|15349.9|15348.4|15350.6|15348.4|15349.9|15348.1|22
1651747010000|2022-05-05 10:36:50|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|20
1651747020000|2022-05-05 10:37:00|15349.9|15348.4|15349.9|15348.4|15349.9|15348.4|15348.9|15347.4|89
1651747030000|2022-05-05 10:37:10|15349.3|15347.4|15349.9|15348.4|15349.9|15348.4|15348.9|15347.4|26
1651747040000|2022-05-05 10:37:20|15349.6|15347.4|15349.9|15348.4|15349.9|15348.4|15349.6|15347.4|3
1651747050000|2022-05-05 10:37:30|||||||||17
1651747060000|2022-05-05 10:37:40|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|15348.9|15347.4|125
1651747070000|2022-05-05 10:37:50|15349.9|15348.4|15348.9|15347.4|15349.9|15348.4|15348.9|15347.4|66
1651747080000|2022-05-05 10:38:00|15349.9|15348.4|15348.9|15347.4|15351.3|15349.4|15348.9|15347.4|162
1651747090000|2022-05-05 10:38:10|15348.3|15346.8|15347.6|15346.1|15349.3|15347.4|15347.6|15346.1|33
1651747100000|2022-05-05 10:38:20|||||||||179
1651747110000|2022-05-05 10:38:30|15348.9|15347.4|15347.6|15346.1|15348.9|15347.4|15347.6|15346.1|6
1651747120000|2022-05-05 10:38:40|||||||||13
1651747130000|2022-05-05 10:38:50|||||||||83
1651747140000|2022-05-05 10:39:00|||||||||38
1651747150000|2022-05-05 10:39:10|||||||||48
1651747160000|2022-05-05 10:39:20|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.3|15343.8|117
1651747170000|2022-05-05 10:39:30|15345.3|15343.8|15346.6|15345.1|15346.6|15345.1|15345.3|15343.8|12
1651747180000|2022-05-05 10:39:40|15346.3|15343.8|15346.3|15343.8|15346.6|15345.1|15345.3|15343.8|69
1651747190000|2022-05-05 10:39:50|15345.6|15344.1|15346.6|15345.1|15346.6|15345.1|15345.6|15344.1|13
1651747200000|2022-05-05 10:40:00|||||||||48
1651747210000|2022-05-05 10:40:10|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|15344.3|15342.8|37
1651747220000|2022-05-05 10:40:20|15345.6|15343.1|15345.3|15343.8|15345.6|15343.8|15345.3|15342.8|170
1651747230000|2022-05-05 10:40:30|15344.3|15342.8|15345.3|15343.8|15345.3|15343.8|15344.3|15342.8|9
1651747240000|2022-05-05 10:40:40|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|46
1651747250000|2022-05-05 10:40:50|15345.3|15343.8|15343.3|15341.8|15345.3|15343.8|15343.3|15341.8|74
1651747260000|2022-05-05 10:41:00|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|265
1651747270000|2022-05-05 10:41:10|15345.3|15343.8|15344.3|15342.8|15345.3|15343.8|15344.3|15342.8|38
1651747280000|2022-05-05 10:41:20|15345.3|15343.8|15344.3|15342.8|15345.3|15343.8|15344.3|15342.8|87
1651747290000|2022-05-05 10:41:30|||||||||63
1651747300000|2022-05-05 10:41:40|15345.3|15343.8|15344.3|15342.8|15345.6|15343.8|15344.3|15342.8|67
1651747310000|2022-05-05 10:41:50|15343.3|15341.8|15344.3|15342.8|15344.3|15342.8|15343.3|15341.8|45
1651747320000|2022-05-05 10:42:00|||||||||112
1651747330000|2022-05-05 10:42:10|15343.9|15342.4|15343.3|15341.8|15344.3|15342.8|15343.3|15341.8|86
1651747340000|2022-05-05 10:42:20|15343.7|15342.2|15344.3|15342.8|15345.3|15343.8|15343.3|15341.8|52
1651747350000|2022-05-05 10:42:30|||||||||4
1651747360000|2022-05-05 10:42:40|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|86
1651747370000|2022-05-05 10:42:50|15343.9|15342.4|15343.7|15342.2|15344.3|15342.8|15343.3|15341.8|90
1651747380000|2022-05-05 10:43:00|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|22
1651747390000|2022-05-05 10:43:10|15344.3|15342.8|15345.3|15343.8|15345.3|15343.8|15344.3|15342.8|40
1651747400000|2022-05-05 10:43:20|15346.3|15344.8|15345.3|15343.8|15346.6|15345.1|15345.3|15343.5|84
1651747410000|2022-05-05 10:43:30|15344.3|15342.8|15344.3|15342.8|15345.3|15343.8|15344.3|15342.8|19
1651747420000|2022-05-05 10:43:40|15345.3|15343.8|15345.3|15342.8|15345.3|15343.8|15345.3|15342.8|21
1651747430000|2022-05-05 10:43:50|15345|15343.5|15345.3|15343.8|15345.3|15343.8|15345|15343.5|0
1651747440000|2022-05-05 10:44:00|15344.3|15342.8|15344.3|15342.8|15345.3|15343.8|15344.3|15342.8|36
1651747450000|2022-05-05 10:44:10|15343.3|15341.8|15344.3|15342.8|15345.3|15343.8|15343.3|15341.8|53
1651747460000|2022-05-05 10:44:20|||||||||1
1651747470000|2022-05-05 10:44:30|15345.3|15343.8|15345.3|15342.8|15345.3|15343.8|15344.9|15342.5|80
1651747480000|2022-05-05 10:44:40|15345|15343.5|15345.3|15342.8|15346.3|15343.8|15345|15342.8|18
1651747490000|2022-05-05 10:44:50|15344.3|15343.5|15345.3|15342.8|15345.3|15343.5|15344.3|15342.8|1
1651747500000|2022-05-05 10:45:00|15344.3|15343.8|15344.3|15342.8|15344.3|15343.8|15344.3|15342.8|42
1651747510000|2022-05-05 10:45:10|||||||||7
1651747520000|2022-05-05 10:45:20|15345.3|15343.8|15344.3|15342.8|15345.3|15343.8|15344.3|15342.8|184
1651747530000|2022-05-05 10:45:30|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|15342.9|15341.4|77
1651747540000|2022-05-05 10:45:40|15344.3|15342.8|15343.3|15341.8|15344.3|15342.8|15343.3|15341.8|7
1651747550000|2022-05-05 10:45:50|||||||||5
1651747560000|2022-05-05 10:46:00|15344.3|15342.8|15344.3|15342.8|15344.6|15342.8|15343.3|15341.8|76
1651747570000|2022-05-05 10:46:10|15345.3|15343.8|15345.3|15342.8|15345.3|15343.8|15345.3|15342.8|32
1651747580000|2022-05-05 10:46:20|15345|15343.5|15344.3|15342.8|15345.3|15343.8|15344.3|15342.8|2
1651747590000|2022-05-05 10:46:30|15344.6|15342.1|15344.3|15341.8|15344.6|15342.1|15344.3|15341.8|15
1651747600000|2022-05-05 10:46:40|15343.6|15342.1|15343.3|15341.8|15344.3|15342.8|15343.3|15341.8|63
1651747610000|2022-05-05 10:46:50|15344.3|15342.8|15343.3|15341.8|15345.3|15343.8|15343.3|15341.8|46
1651747620000|2022-05-05 10:47:00|15342.3|15340.8|15342.3|15340.8|15342.3|15340.8|15342.3|15340.8|46
1651747630000|2022-05-05 10:47:10|15343.3|15341.8|15342.3|15340.8|15343.3|15341.8|15342.3|15340.8|99
1651747640000|2022-05-05 10:47:20|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|15343.3|15341.8|30
1651747650000|2022-05-05 10:47:30|15342.3|15340.8|15343.3|15341.8|15343.3|15341.8|15342.3|15340.8|147
1651747660000|2022-05-05 10:47:40|15342.3|15340.8|15342.3|15340.8|15342.3|15340.8|15342.3|15340.8|89
1651747670000|2022-05-05 10:47:50|15341.3|15339.8|15341.3|15339.8|15342.3|15340.8|15341.3|15339.8|61
1651747680000|2022-05-05 10:48:00|15342|15340.5|15342.3|15340.8|15342.3|15340.8|15341.3|15339.8|83
1651747690000|2022-05-05 10:48:10|15341.3|15339.8|15340.3|15338.8|15341.3|15339.8|15340.3|15338.8|22
1651747700000|2022-05-05 10:48:20|15339.3|15337.8|15339.3|15337.8|15340.3|15337.8|15339.3|15337.8|29
1651747710000|2022-05-05 10:48:30|15338.9|15337.4|15339.3|15337.8|15339.3|15337.8|15338.9|15336.8|156
1651747720000|2022-05-05 10:48:40|||||||||62
1651747730000|2022-05-05 10:48:50|15340.3|15338.8|15341.3|15339.8|15341.3|15339.8|15339.3|15337.8|89
1651747740000|2022-05-05 10:49:00|15341|15338.5|15340.3|15338.8|15341.3|15339.8|15339.7|15337.8|184
1651747750000|2022-05-05 10:49:10|15341.3|15337.8|15340.6|15338.1|15341.3|15338.8|15339.3|15337.8|34
1651747760000|2022-05-05 10:49:20|15340.3|15337.8|15340.3|15338.8|15340.6|15338.8|15340|15337.8|10
1651747770000|2022-05-05 10:49:30|15341.3|15337.8|15341.3|15339.8|15341.3|15339.8|15341.3|15337.8|14
1651747780000|2022-05-05 10:49:40|15341|15338.8|15340.3|15338.8|15341.3|15339.8|15340.3|15338.5|68
1651747790000|2022-05-05 10:49:50|15339.7|15338.2|15339.3|15337.8|15340.3|15338.8|15339.3|15337.8|155
1651747800000|2022-05-05 10:50:00|15340.3|15336.8|15339.3|15337.8|15340.3|15337.8|15339.3|15336.8|139
1651747810000|2022-05-05 10:50:10|15338.3|15336.8|15337.3|15335.8|15338.3|15336.8|15337.3|15335.8|18
1651747820000|2022-05-05 10:50:20|15336.9|15335.4|15337|15335.5|15337.3|15335.8|15336.3|15334.5|80
1651747830000|2022-05-05 10:50:30|15337.3|15335.8|15339.3|15337.8|15339.3|15337.8|15337.3|15335.8|25
1651747860000|2022-05-05 10:51:00|15340.3|15338.8|15341.3|15339.8|15341.3|15339.8|15340.3|15338.8|56
1651747870000|2022-05-05 10:51:10|15340.3|15338.8|15341.3|15339.8|15341.3|15339.8|15340.3|15338.8|87
1651747880000|2022-05-05 10:51:20|15342.3|15340.8|15343.3|15341.8|15343.6|15341.8|15342.3|15340.8|202
1651747890000|2022-05-05 10:51:30|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|86
1651747900000|2022-05-05 10:51:40|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|69
1651747910000|2022-05-05 10:51:50|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|15346.6|15345.1|72
1651747920000|2022-05-05 10:52:00|15346|15344.5|15345.3|15343.8|15346|15344.5|15344.6|15342.8|98
1651747930000|2022-05-05 10:52:10|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|15344.3|15342.8|81
1651747940000|2022-05-05 10:52:20|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|37
1651747950000|2022-05-05 10:52:30|||||||||12
1651747960000|2022-05-05 10:52:40|15344.3|15342.8|15344.3|15342.8|15345.3|15343.8|15344.3|15342.8|28
1651747970000|2022-05-05 10:52:50|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|15345.3|15343.8|3
1651747980000|2022-05-05 10:53:00|15344.3|15342.8|15345.3|15343.8|15345.3|15343.8|15344.3|15342.8|79
1651747990000|2022-05-05 10:53:10|15344.3|15342.8|15344.3|15342.8|15345.3|15343.1|15344.3|15342.8|4
1651748000000|2022-05-05 10:53:20|||||||||46
1651748010000|2022-05-05 10:53:30|15343.3|15341.8|15344.3|15342.8|15344.3|15342.8|15343.3|15341.8|52
1651748020000|2022-05-05 10:53:40|15343.9|15342.4|15344.3|15342.8|15344.3|15342.8|15343.3|15341.8|27
1651748030000|2022-05-05 10:53:50|||||||||3
1651748040000|2022-05-05 10:54:00|15343.9|15342.4|15344.3|15342.8|15344.3|15342.8|15343.3|15341.8|185
1651748050000|2022-05-05 10:54:10|15343.3|15341.8|15342.3|15340.8|15343.3|15341.8|15342.3|15340.8|73
1651748060000|2022-05-05 10:54:20|15341.3|15339.8|15341.3|15339.8|15341.3|15339.8|15341.3|15339.8|427
1651748070000|2022-05-05 10:54:30|15342.3|15340.8|15340.3|15338.8|15342.6|15340.8|15340.3|15338.5|282
1651748080000|2022-05-05 10:54:40|15341|15338.5|15340.3|15338.8|15341|15338.8|15340.3|15338.5|92
1651748090000|2022-05-05 10:54:50|15339.3|15337.8|15339.3|15337.8|15340.3|15338.8|15339.3|15337.8|300
1651748100000|2022-05-05 10:55:00|15339.9|15338.4|15340.3|15338.8|15340.3|15338.8|15339.3|15337.8|280
1651748110000|2022-05-05 10:55:10|||||||||8
1651748120000|2022-05-05 10:55:20|||||||||27
1651748130000|2022-05-05 10:55:30|||||||||59
1651748140000|2022-05-05 10:55:40|15339.3|15337.8|15338.3|15336.8|15340.3|15338.8|15338.3|15336.8|87
1651748150000|2022-05-05 10:55:50|15338.7|15337.2|15338.3|15336.8|15339.3|15337.8|15337.3|15335.8|144
1651748160000|2022-05-05 10:56:00|15337.3|15335.8|15338.3|15336.8|15338.3|15336.8|15337.3|15335.8|23
1651748170000|2022-05-05 10:56:10|15337.3|15335.8|15336.6|15335.1|15337.3|15335.8|15336.3|15334.5|83
1651748180000|2022-05-05 10:56:20|15336.3|15334.8|15336.3|15334.8|15337.3|15335.1|15336.3|15334.8|76
1651748190000|2022-05-05 10:56:30|15335.3|15333.8|15336.3|15333.8|15336.3|15334.8|15335.3|15333.8|165
1651748200000|2022-05-05 10:56:40|15335.6|15334.1|15335.3|15333.8|15336.3|15334.1|15335|15332.8|79
1651748210000|2022-05-05 10:56:50|15336.3|15334.8|15336.3|15334.8|15337.3|15335.8|15336.3|15334.8|45
1651748220000|2022-05-05 10:57:00|15335.3|15333.8|15336.3|15333.8|15336.3|15334.8|15335.3|15333.5|227
1651748230000|2022-05-05 10:57:10|15336|15334.5|15336.3|15334.8|15336.9|15335.4|15336|15333.8|203
1651748240000|2022-05-05 10:57:20|||||||||45
1651748250000|2022-05-05 10:57:30|15336.7|15333.8|15336.3|15334.8|15337.3|15335.8|15336.3|15333.8|21
1651748260000|2022-05-05 10:57:40|15337|15334.5|15336.3|15334.8|15337.3|15335.8|15336.3|15334.5|107
1651748270000|2022-05-05 10:57:50|15337.3|15335.8|15337.3|15335.8|15338.6|15336.8|15336.3|15335.8|164
1651748280000|2022-05-05 10:58:00|||||||||40
1651748290000|2022-05-05 10:58:10|15338.3|15336.8|15336.3|15334.8|15338.3|15336.8|15336.3|15334.8|47
1651748300000|2022-05-05 10:58:20|||||||||73
1651748310000|2022-05-05 10:58:30|15335.3|15333.8|15337.3|15334.8|15337.3|15335.2|15335.3|15333.8|161
1651748320000|2022-05-05 10:58:40|15336.3|15334.2|15335.3|15333.8|15336.3|15334.2|15335.3|15333.8|90
1651748330000|2022-05-05 10:58:50|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|15334.3|15332.8|327
1651748340000|2022-05-05 10:59:00|15333.3|15331.8|15333.3|15331.8|15333.3|15331.8|15332.3|15330.8|264
1651748350000|2022-05-05 10:59:10|15333.7|15332.2|15333.3|15331.8|15334.3|15332.2|15333.3|15331.8|86
1651748360000|2022-05-05 10:59:20|15334.6|15332.1|15333.3|15330.8|15334.6|15332.6|15332.3|15330.8|226
1651748370000|2022-05-05 10:59:30|15333|15331.5|15336.3|15334.8|15337.3|15335.8|15333|15331.5|52
1651748380000|2022-05-05 10:59:40|15337|15335.5|15336.3|15333.8|15337.3|15335.8|15335.3|15333.8|31
1651748390000|2022-05-05 10:59:50|15335.3|15334.8|15336|15333.5|15338.3|15336.8|15334.4|15332.9|386
1651748400000|2022-05-05 11:00:00|15335|15334.5|15325.7|15324.2|15335|15334.5|15325.7|15324.2|369
1651748410000|2022-05-05 11:00:10|15324.7|15323.2|15320.4|15318.9|15326.7|15325.2|15317.4|15315.9|387
1651748420000|2022-05-05 11:00:20|15319.4|15317.9|15321.4|15319.9|15322.7|15320.2|15318.4|15316.9|322
1651748430000|2022-05-05 11:00:30|15320.4|15318.9|15322.7|15321.2|15322.7|15321.2|15317.4|15315.9|372
1651748440000|2022-05-05 11:00:40|15323.7|15322.2|15320.4|15317.9|15324.7|15323.2|15320.4|15317.9|231
1651748450000|2022-05-05 11:00:50|15320|15318.5|15323.7|15322.2|15324.4|15322.2|15320|15318.5|148
1651748460000|2022-05-05 11:01:00|15322.7|15321.2|15319.4|15316.9|15322.7|15321.2|15317|15315.5|303
1651748470000|2022-05-05 11:01:10|15319.7|15317.9|15320.4|15318.9|15321.4|15318.9|15318|15315.9|181
1651748480000|2022-05-05 11:01:20|15320|15318.5|15319.4|15317.9|15320.4|15318.9|15316.4|15314.9|239
1651748490000|2022-05-05 11:01:30|15320.4|15318.9|15322.7|15321.2|15324.7|15323.2|15320.4|15318.9|367
1651748500000|2022-05-05 11:01:40|15322.4|15320.9|15325.7|15323.2|15325.7|15324.2|15321.4|15319.5|219
1651748510000|2022-05-05 11:01:50|15325|15323.5|15326.7|15324.2|15328|15326.2|15324.7|15323.2|251
1651748520000|2022-05-05 11:02:00|15326|15324.5|15320.4|15318.9|15326.7|15324.5|15320.4|15318.9|170
1651748530000|2022-05-05 11:02:10|15319.7|15318.2|15320.4|15318.9|15320.4|15318.9|15318.4|15316.9|109
1651748540000|2022-05-05 11:02:20|15320|15318.5|15320.4|15318.9|15320.4|15318.9|15319.4|15317.9|45
1651748550000|2022-05-05 11:02:30|15321.4|15319.5|15326.7|15324.2|15327.7|15325.5|15321|15318.9|87
1651748560000|2022-05-05 11:02:40|15325.7|15323.9|15327.7|15326.2|15327.7|15326.2|15325.7|15323.9|88
1651748570000|2022-05-05 11:02:50|15328.7|15327.2|15332|15330.5|15332|15330.5|15327.7|15326.2|139
1651748580000|2022-05-05 11:03:00|15330.7|15329.2|15332|15329.5|15332.3|15330.5|15330.7|15328.2|98
1651748590000|2022-05-05 11:03:10|15331|15330.5|15337.3|15335.8|15337.6|15335.8|15330.7|15329.2|260
1651748600000|2022-05-05 11:03:20|15338.3|15336.1|15340.3|15337.8|15340.3|15338.8|15336|15334.5|200
1651748610000|2022-05-05 11:03:30|15339.3|15336.8|15333.3|15331.8|15339.3|15336.8|15332.3|15330.8|168
1651748620000|2022-05-05 11:03:40|15334.3|15330.8|15335|15333.5|15336|15333.8|15333.7|15330.8|126
1651748630000|2022-05-05 11:03:50|15334|15332.5|15334|15332.5|15335|15333.5|15333|15331.5|92
1651748640000|2022-05-05 11:04:00|15333.7|15331.5|15339.3|15337.8|15339.3|15337.8|15333|15331.5|298
1651748650000|2022-05-05 11:04:10|15338.3|15336.8|15338.3|15336.8|15340.3|15338.4|15338.3|15336.8|108
1651748660000|2022-05-05 11:04:20|15337.3|15335.8|15336|15334.5|15337.6|15335.8|15335|15333.5|85
1651748670000|2022-05-05 11:04:30|15336.4|15334.9|15337.3|15335.8|15337.3|15335.8|15336|15334.2|130
1651748680000|2022-05-05 11:04:40|15339.3|15337.8|15340.3|15338.8|15340.3|15338.8|15339.3|15337.8|86
1651748690000|2022-05-05 11:04:50|15341.3|15339.8|15340.3|15338.8|15341.9|15340.4|15340.3|15337.8|272
1651748700000|2022-05-05 11:05:00|15339.3|15337.8|15339.3|15336.8|15341.3|15339.8|15338.3|15336.8|141
1651748710000|2022-05-05 11:05:10|15340.3|15337.8|15340.3|15338.8|15340.6|15338.8|15340|15337.8|39
1651748720000|2022-05-05 11:05:20|15341.3|15339.8|15341.3|15339.8|15342.3|15340.8|15341|15338.8|75
1651748730000|2022-05-05 11:05:30|15342.3|15339.1|15341.3|15338.8|15342.3|15339.1|15341.3|15338.8|91
1651748740000|2022-05-05 11:05:40|15340.7|15339.8|15340.3|15338.8|15341.3|15339.8|15339.3|15337.8|272
1651748750000|2022-05-05 11:05:50|15340|15338.5|15342.3|15340.8|15342.3|15340.8|15340|15338.5|240
1651748760000|2022-05-05 11:06:00|15341.3|15339.8|15345.3|15343.8|15345.3|15343.8|15341.3|15339.8|194
1651748770000|2022-05-05 11:06:10|15346.3|15344.8|15346.3|15344.8|15347.6|15345.8|15346|15344.1|103
1651748780000|2022-05-05 11:06:20|15346|15344.5|15343.3|15341.8|15346.6|15344.8|15343.3|15341.8|125
1651748790000|2022-05-05 11:06:30|15344.3|15342.8|15343.3|15341.8|15345.3|15343.8|15343.3|15341.8|252
1651748800000|2022-05-05 11:06:40|15344.3|15342.8|15342.3|15340.8|15344.3|15342.8|15342.3|15340.8|88
1651748810000|2022-05-05 11:06:50|15343.3|15341.8|15342.3|15340.8|15343.3|15341.8|15342.3|15340.8|73
1651748820000|2022-05-05 11:07:00|15343.3|15341.8|15345.3|15343.8|15345.3|15343.8|15343.3|15341.8|56
1651748830000|2022-05-05 11:07:10|15345.6|15344.1|15349.6|15348.1|15349.6|15348.1|15345.6|15344.1|230
1651748840000|2022-05-05 11:07:20|15350.6|15349.1|15352.3|15350.8|15353.3|15351.5|15350.6|15348.1|161
1651748850000|2022-05-05 11:07:30|15352|15350.5|15357|15355.5|15358|15356.5|15352|15350.5|207
1651748860000|2022-05-05 11:07:40|15356|15354.5|15357|15355.5|15359|15357.5|15356|15354.5|194
1651748870000|2022-05-05 11:07:50|15356|15354.5|15355|15353.5|15356|15354.5|15354|15352.5|154
1651748880000|2022-05-05 11:08:00|15354.6|15353.1|15357|15355.5|15357|15355.5|15354|15352.5|160
1651748890000|2022-05-05 11:08:10|15358|15356.5|15357|15355.5|15359|15357.5|15357|15355.5|143
1651748900000|2022-05-05 11:08:20|15358|15356.5|15360|15358.5|15360|15358.5|15357|15355.5|177
1651748910000|2022-05-05 11:08:30|15361|15359.5|15361|15359.5|15361|15359.5|15360|15357.5|109
1651748920000|2022-05-05 11:08:40|15362|15360.5|15360|15358.5|15362|15360.5|15360|15358.5|93
1651748930000|2022-05-05 11:08:50|15361|15359.5|15364|15362.5|15365.3|15363.1|15361|15359.5|111
1651748940000|2022-05-05 11:09:00|15363.6|15362.1|15362|15360.5|15365.3|15363.8|15362|15360.5|433
1651748950000|2022-05-05 11:09:10|15361|15359.5|15360|15358.5|15361|15359.5|15360|15358.5|77
1651748960000|2022-05-05 11:09:20|15360.3|15358.8|15363|15361.5|15364|15362.5|15360|15358.5|150
1651748970000|2022-05-05 11:09:30|15364|15362.5|15364|15362.5|15365.3|15363.8|15363|15361.5|141
1651748980000|2022-05-05 11:09:40|15365.3|15363.8|15365.3|15362.8|15365.3|15363.8|15364|15362.1|140
1651748990000|2022-05-05 11:09:50|15364.6|15363.1|15363|15361.5|15366.6|15364.8|15363|15361.5|247
1651749000000|2022-05-05 11:10:00|15362|15360.5|15363|15361.5|15363.3|15361.5|15360|15358.5|111
1651749010000|2022-05-05 11:10:10|15362|15360.5|15360|15358.5|15362|15360.5|15359|15357.5|65
1651749020000|2022-05-05 11:10:20|15361|15359.5|15364|15362.5|15364|15362.5|15360|15358.1|142
1651749030000|2022-05-05 11:10:30|15364.6|15362.1|15364|15362.5|15365.3|15363.8|15364|15362.1|112
1651749040000|2022-05-05 11:10:40|15363.6|15362.1|15362|15360.5|15364|15362.5|15362|15360.5|212
1651749050000|2022-05-05 11:10:50|15363.3|15360.8|15362.6|15361.1|15364|15362.5|15362|15360.1|142
1651749060000|2022-05-05 11:11:00|15363|15361.5|15366.3|15364.8|15366.3|15364.8|15363|15361.5|210
1651749070000|2022-05-05 11:11:10|15365.3|15363.8|15367.3|15364.8|15367.3|15365.1|15365.3|15363.8|80
1651749080000|2022-05-05 11:11:20|15367.6|15365.1|15367.6|15366.1|15368.6|15367.1|15366.3|15364.8|155
1651749090000|2022-05-05 11:11:30|15366.6|15365.1|15369.6|15368.1|15369.6|15368.1|15366.3|15364.8|171
1651749100000|2022-05-05 11:11:40|15370.6|15369.1|15372.6|15371.1|15372.6|15371.1|15369.6|15368.1|261
1651749110000|2022-05-05 11:11:50|15371.6|15370.1|15369.6|15368.1|15371.6|15370.1|15368.6|15367.1|142
1651749120000|2022-05-05 11:12:00|15368.6|15367.1|15368.6|15367.1|15370.6|15369.1|15367.6|15366.1|394
1651749130000|2022-05-05 11:12:10|15369.6|15368.1|15370.6|15368.1|15370.6|15369.1|15368.6|15366.8|66
1651749140000|2022-05-05 11:12:20|15370.3|15368.8|15370.6|15369.1|15371.6|15370.1|15369.6|15368.1|98
1651749150000|2022-05-05 11:12:30|15370|15368.5|15370.6|15369.1|15371.6|15370.1|15369.6|15368.1|327
1651749160000|2022-05-05 11:12:40|15371.6|15370.1|15370.6|15369.1|15372.6|15371.1|15370.3|15367.8|250
1651749170000|2022-05-05 11:12:50|15371.6|15370.1|15372.6|15371.1|15372.6|15371.1|15371.6|15370.1|34
1651749180000|2022-05-05 11:13:00|15373.6|15372.1|15373.6|15372.1|15374.6|15373.1|15372.6|15371.1|115
1651749190000|2022-05-05 11:13:10|15374.6|15373.1|15375.6|15374.1|15375.6|15374.1|15374.6|15373.1|333
1651749200000|2022-05-05 11:13:20|15375.2|15373.7|15377.6|15376.1|15377.6|15376.1|15374.6|15373.1|169
1651749210000|2022-05-05 11:13:30|15378|15376.5|15375.6|15374.1|15379.6|15378.1|15375.6|15374.1|889
1651749220000|2022-05-05 11:13:40|15376.6|15375.1|15378.6|15377.1|15379.6|15378.1|15376.6|15375.1|100
1651749230000|2022-05-05 11:13:50|15379|15377.5|15379.6|15378.1|15379.6|15378.1|15377.6|15376.1|193
1651749240000|2022-05-05 11:14:00|15378.6|15377.1|15377.6|15376.1|15380.6|15379.1|15377.6|15376.1|283
1651749250000|2022-05-05 11:14:10|15378.6|15377.1|15381.9|15380.4|15383.2|15381.7|15378.6|15376.1|365
1651749260000|2022-05-05 11:14:20|15382.9|15381.4|15382.9|15381.4|15382.9|15381.4|15381.9|15380.4|114
1651749270000|2022-05-05 11:14:30|15381.9|15380.4|15381.9|15380.4|15382.9|15381.4|15381.6|15379.4|156
1651749280000|2022-05-05 11:14:40|15380.6|15379.4|15384.9|15383.4|15384.9|15383.4|15380.6|15379.1|154
1651749290000|2022-05-05 11:14:50|15385.9|15384.4|15387.9|15386.4|15387.9|15386.4|15384.9|15383.4|109
1651749300000|2022-05-05 11:15:00|15388.9|15387.4|15390.9|15389.4|15390.9|15389.4|15387.9|15386.4|364
1651749310000|2022-05-05 11:15:10|15389.9|15388.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|142
1651749320000|2022-05-05 11:15:20|15390.9|15389.4|15387.9|15386.4|15391.9|15390.4|15387.9|15386.4|436
1651749330000|2022-05-05 11:15:30|15387.5|15386|15387.9|15386.4|15387.9|15386.4|15385.9|15384.4|197
1651749340000|2022-05-05 11:15:40|15388.9|15387.4|15388.9|15387.4|15388.9|15387.4|15385.9|15384.4|421
1651749350000|2022-05-05 11:15:50|15389.2|15386.7|15387.9|15386.4|15389.2|15387.4|15387.9|15386.4|162
1651749360000|2022-05-05 11:16:00|15386.9|15385.4|15388.9|15387.4|15388.9|15387.4|15386.6|15384.4|243
1651749370000|2022-05-05 11:16:10|15387.9|15386.4|15386.9|15385.4|15388.9|15387.4|15386.9|15385.4|146
1651749380000|2022-05-05 11:16:20|15387.9|15385.7|15386.9|15385.4|15387.9|15385.7|15386.6|15385.1|85
1651749390000|2022-05-05 11:16:30|15387.6|15385.1|15387.9|15386.4|15389.9|15388.4|15387.6|15385.1|187
1651749400000|2022-05-05 11:16:40|15388.5|15387|15392.9|15391.4|15394.2|15392.4|15387.9|15385.4|560
1651749410000|2022-05-05 11:16:50|15393.2|15390.7|15390.9|15389.4|15393.2|15390.7|15389.9|15388.4|87
1651749420000|2022-05-05 11:17:00|15389.9|15388.4|15389.9|15388.4|15390.9|15389.4|15388.9|15387.4|463
1651749430000|2022-05-05 11:17:10|15390.3|15388.8|15391.9|15390.4|15392.9|15391.4|15389.9|15388.4|158
1651749440000|2022-05-05 11:17:20|15391.2|15388.7|15389.9|15388.4|15391.9|15390.4|15389.9|15388.4|318
1651749450000|2022-05-05 11:17:30|15388.9|15387.4|15387.9|15386.4|15388.9|15387.4|15387.9|15386.4|143
1651749460000|2022-05-05 11:17:40|15385.9|15384.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.1|177
1651749470000|2022-05-05 11:17:50|15386.9|15385.4|15384.9|15383.4|15387.2|15385.4|15384.9|15383.4|268
1651749480000|2022-05-05 11:18:00|15384.2|15382.7|15383.9|15382.4|15385.2|15383.4|15383.9|15382.4|227
1651749490000|2022-05-05 11:18:10|15384.9|15383.4|15383.9|15382.4|15385.9|15384.4|15383.9|15382.4|122
1651749500000|2022-05-05 11:18:20|15382.9|15381.4|15383.9|15382.4|15383.9|15382.4|15381.9|15380.1|175
1651749510000|2022-05-05 11:18:30|15384.9|15383.4|15382.9|15381.4|15384.9|15383.4|15382.9|15381.4|172
1651749520000|2022-05-05 11:18:40|15383.9|15382.4|15379.6|15378.1|15383.9|15382.4|15379.6|15378.1|295
1651749530000|2022-05-05 11:18:50|15380.6|15378.8|15379.6|15378.1|15381.9|15380.4|15379.6|15378.1|101
1651749540000|2022-05-05 11:19:00|15380.6|15379.1|15381.9|15380.4|15381.9|15380.4|15379.6|15378.1|294
1651749550000|2022-05-05 11:19:10|15381.6|15379.1|15380.6|15379.1|15381.9|15380.4|15380.6|15379.1|103
1651749560000|2022-05-05 11:19:20|15380|15378.5|15380.6|15379.1|15380.6|15379.1|15378.6|15377.1|104
1651749570000|2022-05-05 11:19:30|15380|15378.5|15374.6|15373.1|15380.9|15379.1|15373.6|15372.1|365
1651749580000|2022-05-05 11:19:40|15375.6|15374.1|15379.6|15378.1|15379.6|15378.1|15375.6|15373.8|152
1651749590000|2022-05-05 11:19:50|15380.6|15379.1|15385.9|15384.4|15385.9|15384.4|15380.6|15379.1|444
1651749600000|2022-05-05 11:20:00|15384.9|15383.4|15383.9|15382.4|15386.2|15384.4|15382.9|15381.4|159
1651749610000|2022-05-05 11:20:10|15384.9|15383.4|15381.9|15380.4|15385.9|15384.4|15381.9|15380.4|171
1651749620000|2022-05-05 11:20:20|15382.9|15381.4|15379.6|15378.1|15383.9|15382.4|15379.3|15377.1|205
1651749630000|2022-05-05 11:20:30|15378.6|15377.1|15380.6|15378.1|15380.6|15379.1|15378.6|15377.1|162
1651749640000|2022-05-05 11:20:40|15379.6|15378.5|15379.6|15378.1|15380.6|15379.1|15378.3|15376.1|472
1651749650000|2022-05-05 11:20:50|15380.6|15379.1|15380.6|15379.1|15381.9|15380.4|15379.6|15378.1|96
1651749660000|2022-05-05 11:21:00|15381.6|15380.1|15385.9|15384.4|15387.9|15386.4|15381.3|15379.4|204
1651749670000|2022-05-05 11:21:10|15387.5|15386|15386.9|15385.4|15388.9|15387.4|15386.9|15385.4|306
1651749680000|2022-05-05 11:21:20|15387.3|15385.8|15388.9|15387.4|15389.5|15388|15386.9|15385.1|303
1651749690000|2022-05-05 11:21:30|15389.9|15388.4|15392.9|15391.4|15392.9|15391.4|15389.9|15388.4|181
1651749700000|2022-05-05 11:21:40|15393.3|15391.8|15392.9|15391.4|15393.9|15392.4|15391.9|15390.4|169
1651749710000|2022-05-05 11:21:50|15391.9|15390.4|15391.9|15390.4|15392.9|15391.4|15389.9|15388.4|428
1651749720000|2022-05-05 11:22:00|15392.6|15391.1|15396.2|15393.7|15396.5|15395|15392.6|15390.4|299
1651749730000|2022-05-05 11:22:10|15395.2|15393.4|15394.2|15392.7|15396.2|15394|15394.2|15392.7|114
1651749740000|2022-05-05 11:22:20|15394.9|15392.4|15399.9|15398.4|15400.9|15399.4|15394.9|15392.4|220
1651749750000|2022-05-05 11:22:30|15398.9|15397.4|15399.9|15397.4|15401.9|15399.7|15398.9|15397|171
1651749760000|2022-05-05 11:22:40|15398.9|15393.7|15394.2|15392.7|15398.9|15393.7|15393.2|15391.4|221
1651749770000|2022-05-05 11:22:50|15393.2|15391.7|15392.2|15389.7|15393.2|15391.7|15390.2|15388.7|324
1651749780000|2022-05-05 11:23:00|15391.2|15389.4|15395.2|15393.7|15395.2|15393.7|15391.2|15389.4|249
1651749790000|2022-05-05 11:23:10|15394.2|15392.7|15396.5|15395|15397.5|15396|15394.2|15392.7|64
1651749800000|2022-05-05 11:23:20|15396.2|15394.7|15396.5|15395|15396.5|15395|15394.2|15392.7|196
1651749810000|2022-05-05 11:23:30|15397.5|15396|15395.2|15393.7|15397.5|15396|15395.2|15393.7|33
1651749820000|2022-05-05 11:23:40|15395.6|15394.1|15392.9|15391.4|15397.5|15396|15392.3|15390.8|101
1651749830000|2022-05-05 11:23:50|15393.9|15392.4|15394.2|15392.7|15394.9|15393.4|15392.9|15391.4|160
1651749840000|2022-05-05 11:24:00|15395.2|15393.7|15395.2|15393.7|15396.5|15395|15394.2|15392.7|61
1651749850000|2022-05-05 11:24:10|15396.2|15395|15396.5|15395|15397.5|15396|15395.9|15393.7|132
1651749860000|2022-05-05 11:24:20|15395.2|15393.7|15394.2|15392.7|15396.5|15395|15394.2|15392.7|189
1651749870000|2022-05-05 11:24:30|15393.9|15391.4|15394.9|15393.4|15395.5|15393.7|15392.2|15390.7|165
1651749880000|2022-05-05 11:24:40|15395.2|15392.7|15398.9|15397.4|15398.9|15397.4|15394.2|15392.7|170
1651749890000|2022-05-05 11:24:50|15399.9|15398.4|15397.5|15396|15400.9|15399.4|15397.5|15396|410
1651749900000|2022-05-05 11:25:00|15398.2|15395.7|15402.9|15401.4|15403.9|15402.4|15397.5|15395.7|182
1651749910000|2022-05-05 11:25:10|15401.9|15400.4|15401.9|15400.4|15402.2|15400.4|15401.9|15399.4|160
1651749920000|2022-05-05 11:25:20|15402.5|15400|15402.9|15401.4|15404.2|15402.4|15401.9|15400|124
1651749930000|2022-05-05 11:25:30|15402.5|15400|15402.9|15401.4|15402.9|15401.4|15400.9|15398.4|93
1651749940000|2022-05-05 11:25:40|15401.9|15400.4|15400.9|15399.4|15402.9|15401.4|15400.9|15399.4|48
1651749950000|2022-05-05 11:25:50|15401.9|15400.4|15400.9|15399.4|15402.9|15401.4|15400.9|15399.4|114
1651749960000|2022-05-05 11:26:00|15401.9|15400.4|15401.9|15400.4|15401.9|15400.4|15401.5|15399|151
1651749970000|2022-05-05 11:26:10|15400.9|15399.4|15400.9|15399.4|15401.9|15400.4|15398.9|15397.4|350
1651749980000|2022-05-05 11:26:20|15401.9|15400.4|15398.9|15397.4|15401.9|15400.4|15398.9|15397.4|116
1651749990000|2022-05-05 11:26:30|15399.9|15398.4|15394.2|15392.7|15400.9|15399.4|15394.2|15392.7|374
1651750000000|2022-05-05 11:26:40|15395.2|15393.7|15394.2|15392.7|15395.5|15394|15393.2|15391.7|88
1651750010000|2022-05-05 11:26:50|15394.9|15392.4|15397.5|15396|15397.5|15396|15394.2|15392.4|209
1651750020000|2022-05-05 11:27:00|15396.5|15395|15396.5|15395|15397.5|15396|15395.9|15393.7|87
1651750030000|2022-05-05 11:27:10|15396.2|15394.7|15398.9|15396.4|15399.9|15398.4|15395.2|15393.7|168
1651750040000|2022-05-05 11:27:20|15398.5|15397|15396.5|15395|15399.2|15397.4|15395.5|15394|421
1651750050000|2022-05-05 11:27:30|15396.2|15394.7|15393.2|15391.7|15396.5|15395|15393.2|15391.7|119
1651750060000|2022-05-05 11:27:40|15394.2|15392.7|15397.9|15395.4|15399.2|15397.4|15394.2|15392.4|139
1651750070000|2022-05-05 11:27:50|15397.5|15395|15398.9|15397.4|15400.2|15398.4|15397.5|15395|93
1651750080000|2022-05-05 11:28:00|15399.9|15398.4|15397.5|15396|15399.9|15398.4|15396.5|15394.7|182
1651750090000|2022-05-05 11:28:10|15398.9|15397.4|15398.9|15397.4|15399.9|15398.4|15396.5|15395|156
1651750100000|2022-05-05 11:28:20|15399.9|15396|15398.9|15397.4|15399.9|15398.4|15397.5|15395|157
1651750110000|2022-05-05 11:28:30|15399.9||15398.9||15399.9||15398.9||75
1651750120000|2022-05-05 11:28:40|15397.5|15396|15399.9|15398.4|15400.9|15399.4|15397.5|15396|153
1651750130000|2022-05-05 11:28:50|15398.9|15397.4|15398.9|15397.4|15400.2|15398.4|15397.5|15395.7|133
1651750140000|2022-05-05 11:29:00|15399.9|15396.4|15400.9|15399.4|15400.9|15399.4|15399.9|15396.4|61
1651750150000|2022-05-05 11:29:10|15400.5|15398|15399.9|15398.4|15400.9|15399.4|15399.9|15398|192
1651750160000|2022-05-05 11:29:20|15400.5|15399|15401.9|15400.4|15402.2|15400.4|15400.5|15399|60
1651750170000|2022-05-05 11:29:30|15402.2|15400.7|15402.9|15401.4|15404.2|15402.4|15402.2|15400.7|294
1651750180000|2022-05-05 11:29:40|15403.9|15402.4|15403.9|15402.4|15404.9|15403.4|15402.9|15401|1813
1651750190000|2022-05-05 11:29:50|15402.9|15401.4|15398.9|15397.4|15404.9|15403.4|15398.9|15397.4|151
1651750200000|2022-05-05 11:30:00|15397.5|15396|15398.9|15397.4|15398.9|15397.4|15396.5|15395|188
1651750210000|2022-05-05 11:30:10|15398.5|15397|15397.5|15396|15398.9|15397.4|15396.2|15393.7|125
1651750220000|2022-05-05 11:30:20|15398.9|15396.4|15397.5|15396|15398.9|15397.4|15396.5|15394.7|130
1651750230000|2022-05-05 11:30:30|15396.5|15395|15395.2|15393.7|15398.9|15397.4|15395.2|15393.7|184
1651750240000|2022-05-05 11:30:40|15394.9|15393.4|15394.2|15392.7|15395.2|15393.7|15394.2|15392.4|284
1651750250000|2022-05-05 11:30:50|15393.2|15391.7|15393.2|15391.7|15394.2|15392.7|15393.2|15391.7|67
1651750260000|2022-05-05 11:31:00|15393.9|15391.4|15387.2|15385.7|15393.9|15392|15386.2|15384.7|457
1651750270000|2022-05-05 11:31:10|15386.2|15384.7|15384.2|15382.7|15388.2|15386.7|15384.2|15382.7|265
1651750280000|2022-05-05 11:31:20|15385.2|15383.7|15387.2|15385.7|15387.2|15385.7|15385.2|15383.4|364
1651750290000|2022-05-05 11:31:30|15386.9|15385.4|15388.2|15386.7|15388.2|15386.7|15386.2|15384.7|438
1651750300000|2022-05-05 11:31:40|15387.9|15385.4|15388.2|15385.7|15388.5|15386.7|15386.2|15384.7|224
1651750310000|2022-05-05 11:31:50|15387.2|15386.7|15389.2|15387.7|15389.2|15387.7|15386.2|15384.7|179
1651750320000|2022-05-05 11:32:00|15388.2|15386.7|15388.2|15386.7|15388.6|15386.7|15387.2|15385.7|119
1651750330000|2022-05-05 11:32:10|15388.9|15386.4|15387.2|15385.7|15389.2|15387.7|15386.2|15384.7|131
1651750340000|2022-05-05 11:32:20|15386.2|15384.7|15387.2|15385.7|15387.2|15385.7|15385.2|15383.7|237
1651750350000|2022-05-05 11:32:30|15386.2|15384.7|15383.2|15381.7|15387.2|15385.7|15380.6|15379.1|80
1651750360000|2022-05-05 11:32:40|15384.2|15380.7|15383.2|15381.7|15385.2|15382.7|15382.2|15380.4|368
1651750370000|2022-05-05 11:32:50|15383.6|15381.1|15382.2|15380.7|15383.6|15381.7|15382.2|15380.7|93
1651750380000|2022-05-05 11:33:00|15383.2|15381.7|15385.2|15383.7|15385.2|15383.7|15383.2|15381.7|159
1651750390000|2022-05-05 11:33:10|15384.9|15382.4|15386.2|15383.7|15386.2|15384.7|15384.2|15382.4|19
1651750400000|2022-05-05 11:33:20|15385.2|15384.1|15386.2|15384.7|15386.2|15384.7|15384.9|15383.4|111
1651750410000|2022-05-05 11:33:30|15385.6|15384.1|15382.2|15380.7|15386.2|15384.1|15382.2|15380.7|68
1651750420000|2022-05-05 11:33:40|15381.6|15380.1|15380.6|15379.1|15382.2|15380.7|15380.6|15379.1|132
1651750430000|2022-05-05 11:33:50|15381.9|15379.4|15380.6|15378.1|15382.2|15380.7|15379.6|15377.1|71
1651750440000|2022-05-05 11:34:00|15379.6|15379.1|15383.2|15381.7|15384.2|15382.7|15379.6|15379.1|126
1651750450000|2022-05-05 11:34:10|15384.6|15382.1|15382.2|15380.7|15384.6|15382.7|15380.6|15378.8|152
1651750460000|2022-05-05 11:34:20|15383.2|15381.7|15383.2|15381.7|15384.2|15382.7|15383.2|15381.7|109
1651750470000|2022-05-05 11:34:30|15382.2|15380.7|15383.2|15381.7|15384.6|15382.7|15382.2|15380.4|103
1651750480000|2022-05-05 11:34:40|15384.2|15382.4|15384.2|15382.7|15384.2|15382.7|15382.2|15380.7|104
1651750490000|2022-05-05 11:34:50|15385.2|15383.7|15383.2|15381.7|15385.2|15383.7|15383.2|15381.7|101
1651750500000|2022-05-05 11:35:00|15384.2|15382.7|15385.2|15383.7|15386.2|15384.7|15384.2|15382.7|60
1651750510000|2022-05-05 11:35:10|15384.2|15381.7|15379.6|15378.1|15385.2|15382.7|15379.6|15378.1|69
1651750520000|2022-05-05 11:35:20|15379|15377.5|15380.6|15379.1|15380.6|15379.1|15378.6|15376.8|289
1651750530000|2022-05-05 11:35:30|15382.2|15380.7|15380.6|15379.1|15382.2|15380.7|15378.6|15377.1|52
1651750540000|2022-05-05 11:35:40|15379.6|15378.1|15380.6|15379.1|15382.2|15380.7|15379.6|15378.1|100
1651750550000|2022-05-05 11:35:50|15381.9|15380.4|15382.2|15380.7|15383.6|15381.7|15380.6|15379.1|81
1651750560000|2022-05-05 11:36:00|15382.9|15381.4|15380.6|15379.1|15383.2|15381.7|15380.6|15379.1|60
1651750570000|2022-05-05 11:36:10|15381.9|15380.4|15384.2|15382.7|15385.2|15383.7|15381.9|15380.4|141
1651750580000|2022-05-05 11:36:20|15383.2|15381.7|15385.2|15383.7|15385.6|15383.7|15383.2|15381.7|106
1651750590000|2022-05-05 11:36:30|15384.9|15382.7|15385.2|15383.7|15385.2|15383.7|15384.2|15382.4|73
1651750600000|2022-05-05 11:36:40|15384.2|15382.7|15385.2|15383.7|15385.2|15383.7|15383.2|15381.7|64
1651750610000|2022-05-05 11:36:50|15386.2|15384.7|15385.2|15382.7|15386.6|15384.7|15384.2|15382.7|49
1651750620000|2022-05-05 11:37:00|15386.2|15383.7|15384.2|15382.7|15386.2|15384.7|15384.2|15382.7|137
1651750630000|2022-05-05 11:37:10|15385.2|15383.7|15385.2|15383.7|15386.2|15384.7|15384.2|15382.4|122
1651750640000|2022-05-05 11:37:20|15384.9|15382.7|15385.2|15383.7|15385.2|15383.7|15384.2|15382.7|70
1651750650000|2022-05-05 11:37:30|15384.2|15382.7|15385.2|15383.7|15385.2|15383.7|15384.2|15382.4|26
1651750660000|2022-05-05 11:37:40|15384.9|15383.4|15383.2|15381.7|15384.9|15383.4|15382.2|15380.7|111
1651750670000|2022-05-05 11:37:50|15382.9|15381.4|15385.2|15383.7|15385.2|15383.7|15382.2|15380.7|329
1651750680000|2022-05-05 11:38:00|15384.2|15382.7|15385.2|15382.7|15386.2|15384.7|15383.6|15381.7|210
1651750690000|2022-05-05 11:38:10|15384.9|15382.4|15384.6|15382.1|15386.2|15384.7|15383.9|15382.1|121
1651750700000|2022-05-05 11:38:20|15384.9|15382.4|15384.9|15383.4|15387.2|15385.7|15384.9|15382.4|34
1651750710000|2022-05-05 11:38:30|15385.9|15383.7|15383.9|15382.4|15386.2|15384.4|15382.6|15381.1|213
1651750720000|2022-05-05 11:38:40|15383.6|15381.4|15381.9|15380.4|15383.6|15382.4|15380.6|15379.1|172
1651750730000|2022-05-05 11:38:50|15382.9|15381.4|15383.6|15381.1|15383.6|15381.4|15381.9|15380.4|65
1651750740000|2022-05-05 11:39:00|15382.9|15381.4|15382.9|15381.4|15383.9|15382.4|15381.9|15380.1|188
1651750750000|2022-05-05 11:39:10|15383.3|15381.8|15383.9|15382.4|15385.2|15383.4|15382.9|15381.4|69
1651750760000|2022-05-05 11:39:20|15384.9|15383.4|15383.9|15382.4|15385.2|15383.4|15382.9|15381.4|44
1651750770000|2022-05-05 11:39:30|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|15384.9|15383.4|1
1651750780000|2022-05-05 11:39:40|15384.6|15383.1|15377.6|15376.1|15385.2|15383.7|15377.6|15376.1|881
1651750790000|2022-05-05 11:39:50|15376.6|15375.1|15379.6|15378.1|15380.6|15378.4|15375.6|15374.1|118
1651750800000|2022-05-05 11:40:00|15378.6|15377.1|15380.6|15379.1|15380.6|15379.1|15378.6|15377.1|129
1651750810000|2022-05-05 11:40:10|15381.6|15380.1|15385.9|15384.4|15385.9|15384.4|15381.6|15380.1|117
1651750820000|2022-05-05 11:40:20|15386.9|15385.4|15382.9|15381.4|15386.9|15385.4|15382.9|15381.4|73
1651750830000|2022-05-05 11:40:30|15383.9|15382.4|15385.9|15384.4|15385.9|15384.4|15383.9|15382.4|94
1651750840000|2022-05-05 11:40:40|15384.9|15383.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|83
1651750850000|2022-05-05 11:40:50|15384.9|15383.4|15385.9|15384.4|15385.9|15384.4|15384.6|15382.4|209
1651750860000|2022-05-05 11:41:00|15384.9|15383.4|15383.9|15382.4|15384.9|15383.4|15382.9|15381.1|110
1651750870000|2022-05-05 11:41:10|15382.3|15380.8|15382.9|15381.4|15382.9|15381.4|15382.3|15380.8|88
1651750880000|2022-05-05 11:41:20|15383.9|15381.7|15381.9|15380.4|15383.9|15381.7|15381.9|15380.4|35
1651750890000|2022-05-05 11:41:30|15380.9|15379.4|15380.6|15379.1|15382.2|15380.4|15379.6|15378.1|164
1651750900000|2022-05-05 11:41:40|15381.6|15380.1|15380.6|15379.1|15382.9|15381.4|15380.6|15379.1|99
1651750910000|2022-05-05 11:41:50|15381.3|15379.8|15380.6|15379.1|15381.9|15380.4|15380.6|15379.1|13
1651750920000|2022-05-05 11:42:00|15381.6|15380.1|15382.9|15381.4|15385.6|15384.1|15381.6|15380.1|301
1651750930000|2022-05-05 11:42:10|15383.9|15382.4|15384.9|15383.4|15384.9|15383.4|15383.9|15382.4|45
1651750940000|2022-05-05 11:42:20|15385.9|15382.4|15385.9|15383.4|15385.9|15384.4|15383.9|15381.4|126
1651750950000|2022-05-05 11:42:30|15384.9|15384.4|15388.2|15385.7|15388.9|15387.4|15384.9|15384.1|73
1651750960000|2022-05-05 11:42:40|15387.2|15386.1|15390.9|15389.4|15391.9|15389.7|15386.9|15385.4|109
1651750970000|2022-05-05 11:42:50|15389.9|15388.4|15389.9|15388.4|15390.9|15389.4|15389.9|15387.9|121
1651750980000|2022-05-05 11:43:00|15388.9|15387.4|15386.9|15385.4|15390.2|15388.4|15384.9|15383.1|198
1651750990000|2022-05-05 11:43:10|15387.6|15385.1|15385.9|15384.4|15387.9|15386.4|15384.9|15383.4|52
1651751000000|2022-05-05 11:43:20|15386.9|15385.4|15385.9|15384.4|15387.9|15386.4|15385.9|15384.4|30
1651751010000|2022-05-05 11:43:30|15386.3|15384.8|15390.9|15389.4|15391.9|15390.4|15386.3|15384.1|83
1651751020000|2022-05-05 11:43:40|15389.9|15388.4|15388.9|15387.4|15390.9|15389.4|15388.9|15387.4|72
1651751030000|2022-05-05 11:43:50|15389.9|15388.1|15387.9|15386.4|15390.9|15389.4|15387.9|15386.4|305
1651751040000|2022-05-05 11:44:00|15386.9|15385.4|15387.9|15385.4|15387.9|15386.4|15385.9|15384.1|78
1651751050000|2022-05-05 11:44:10|15387.6|15386.1|15388.9|15387.4|15388.9|15387.4|15386.9|15385.4|35
1651751060000|2022-05-05 11:44:20|15389.9|15388.4|15389.9|15388.4|15390.2|15388.4|15389.9|15387.7|15
1651751070000|2022-05-05 11:44:30|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|141
1651751080000|2022-05-05 11:44:40|15390.9|15389.4|15391.2|15388.7|15391.2|15389.4|15390.3|15388.7|49
1651751090000|2022-05-05 11:44:50|15390.9|15388.4|15390.9|15389.4|15391.4|15389.4|15389.9|15388.4|26
1651751100000|2022-05-05 11:45:00|15390.2|15388.7|15390.9|15389.4|15390.9|15389.4|15387.9|15386.1|116
1651751110000|2022-05-05 11:45:10|15390.6|15389.1|15390.9|15389.4|15391.9|15389.4|15389.9|15388.1|112
1651751120000|2022-05-05 11:45:20|15391.9|15390.4|15391.9|15390.4|15391.9|15390.4|15391.6|15389.4|14
1651751130000|2022-05-05 11:45:30|15391.6|15389.4|15389.9|15388.4|15392.2|15390.4|15389.9|15388.4|116
1651751140000|2022-05-05 11:45:40|15390.9|15389.4|15389.9|15388.4|15390.9|15389.4|15389.9|15388.4|16
1651751150000|2022-05-05 11:45:50|15390.9|15389.4|15390.9|15388.4|15390.9|15389.4|15389.9|15388.1|26
1651751160000|2022-05-05 11:46:00|15388.9|15389.4|15388.9|15387.4|15388.9|15389.4|15387.9|15386.4|123
1651751170000|2022-05-05 11:46:10|15389.9|15388.4|15387.9|15386.4|15390.9|15389.4|15387.9|15386.4|191
1651751180000|2022-05-05 11:46:20|15388.2|15385.7|15387.9|15386.4|15388.9|15387.4|15386.9|15385.4|159
1651751190000|2022-05-05 11:46:30|15388.9|15387.4|15389.9|15388.4|15389.9|15388.4|15388.9|15386.4|8
1651751200000|2022-05-05 11:46:40|15388.9|15387.4|15386.9|15385.4|15388.9|15387.4|15385.9|15384.1|64
1651751210000|2022-05-05 11:46:50|15387.3|15385.8|15388.9|15387.4|15389.9|15388.4|15387.3|15385.8|97
1651751220000|2022-05-05 11:47:00|15387.9|15386.4|15383.9|15382.4|15388.9|15386.4|15383.9|15382.4|225
1651751230000|2022-05-05 11:47:10|15384.9|15383.4|15382.9|15381.4|15387.2|15385.4|15382.9|15381.4|274
1651751240000|2022-05-05 11:47:20|15383.9|15382.4|15381.9|15380.4|15385.2|15383.4|15381.9|15380.4|125
1651751250000|2022-05-05 11:47:30|15382.9|15381.4|15381.9|15380.4|15382.9|15381.4|15380.6|15379.1|202
1651751260000|2022-05-05 11:47:40|15382.3|15380.8|15381.9|15380.4|15382.9|15381.4|15380.6|15379.1|170
1651751270000|2022-05-05 11:47:50|15382.9|15381.4|15382.9|15381.4|15382.9|15381.4|15381.9|15380.4|30
1651751280000|2022-05-05 11:48:00|15383.9|15382.4|15385.9|15384.4|15385.9|15384.4|15382.9|15381.4|101
1651751290000|2022-05-05 11:48:10|15384.9|15383.4|15385.9|15384.4|15385.9|15384.4|15384.9|15383.4|26
1651751300000|2022-05-05 11:48:20|15384.9|15383.4|15386.9|15385.4|15386.9|15385.4|15384.9|15383.4|37
1651751310000|2022-05-05 11:48:30|15387.9|15386.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.1|64
1651751320000|2022-05-05 11:48:40|15387.9|15386.4|15388.9|15387.4|15388.9|15387.4|15387.9|15386.4|125
1651751330000|2022-05-05 11:48:50|15387.9|15386.4|15386.9|15384.4|15389.2|15387.4|15385.9|15384.4|115
1651751340000|2022-05-05 11:49:00|15385.9|15383.4|15386.9|15385.4|15386.9|15385.4|15384.9|15383.4|173
1651751350000|2022-05-05 11:49:10|15387.9|15386.4|15389.9|15388.4|15390.2|15388.4|15387.9|15386.4|99
1651751370000|2022-05-05 11:49:30|15389.6|15388.1|15391.9|15390.4|15391.9|15390.4|15389.6|15388.1|127
1651751380000|2022-05-05 11:49:40|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|15390.9|15389.4|0
1651751390000|2022-05-05 11:49:50|15388.9|15387.4|15390.9|15389.4|15390.9|15389.4|15388.9|15387.1|117
1651751400000|2022-05-05 11:50:00|15389.9|15388.4|15389.9|15388.4|15391.9|15390.4|15389.9|15388.4|152
1651751410000|2022-05-05 11:50:10|15389.6|15388.1|15390.9|15389.4|15390.9|15389.4|15388.9|15387.4|80
1651751420000|2022-05-05 11:50:20|||||||||21
1651751430000|2022-05-05 11:50:30|15392.9|15390.4|15392.9|15390.4|15392.9|15391.4|15391.9|15390.1|146
1651751440000|2022-05-05 11:50:40|15391.9|15391.4|15391.9|15390.4|15393.9|15392.4|15391.9|15390.4|131
1651751450000|2022-05-05 11:50:50|15392.9|15391.4|15391.9|15390.4|15392.9|15391.4|15389.9|15388.4|179
1651751460000|2022-05-05 11:51:00|15392.9|15391.4|15398.9|15397.4|15400.2|15398.4|15392.6|15390.7|335
1651751470000|2022-05-05 11:51:10|15399.9|15398.4|15399.9|15398.4|15401.2|15399.7|15398.9|15396.7|202
1651751480000|2022-05-05 11:51:20|15400.6|15398.1|15402.9|15401.4|15403.9|15402.4|15399.9|15398.1|171
1651751490000|2022-05-05 11:51:30|15401.9|15400.4|15401.6|15400.1|15401.9|15400.4|15400.9|15399.1|326
1651751500000|2022-05-05 11:51:40|15401.9|15400.4|15397.6|15396.1|15402.9|15400.4|15397.6|15396.1|127
1651751510000|2022-05-05 11:51:50|15396.6|15395.1|15399.9|15398.4|15400.9|15399.4|15396.6|15394.7|389
1651751520000|2022-05-05 11:52:00|15399.6|15398.1|15401.9|15400.4|15402.2|15400.4|15398.9|15397.4|137
1651751530000|2022-05-05 11:52:10|15402.2|15400.7|15402.9|15401.4|15403.9|15402.4|15400.9|15399.4|392
1651751540000|2022-05-05 11:52:20|15403.9|15402.4|15403.9|15402.4|15403.9|15402.4|15402.9|15401.1|233
1651751550000|2022-05-05 11:52:30|15403.2|15401.4|15400.9|15399.4|15403.9|15402.4|15400.9|15399.4|192
1651751560000|2022-05-05 11:52:40|15401.9|15400.4|15399.9|15398.4|15402.9|15400.4|15399.9|15398.4|166
1651751570000|2022-05-05 11:52:50|15398.9|15397.4|15399.9|15398.4|15399.9|15398.4|15398.9|15397.4|57
1651751580000|2022-05-05 11:53:00|15399.6|15397.1|15399.9|15397.4|15400.2|15398.4|15398.9|15397.1|33
1651751590000|2022-05-05 11:53:10|15398.9|15398.4|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|29
1651751600000|2022-05-05 11:53:20|15399.6|15397.1|15399.9|15398.4|15399.9|15398.4|15399.6|15397.1|22
1651751610000|2022-05-05 11:53:30|15400.9|15398.7|15399.9|15398.4|15400.9|15398.7|15399.9|15398.4|207
1651751620000|2022-05-05 11:53:40|15400.9|15399.4|15398.9|15397.4|15400.9|15399.4|15398.9|15397.4|49
1651751630000|2022-05-05 11:53:50|15399.6|15398.1|15398.9|15397.4|15399.9|15398.1|15398.9|15397.4|4
1651751640000|2022-05-05 11:54:00|15398.2|15395.7|15398.9|15397.4|15399.9|15398.4|15398.2|15395.7|65
1651751650000|2022-05-05 11:54:10|15399.6|15397.1|15400.9|15399.4|15400.9|15399.4|15398.9|15397.1|66
1651751660000|2022-05-05 11:54:20|15399.9|15398.4|15396.6|15395.1|15400.9|15399.4|15396.6|15395.1|122
1651751670000|2022-05-05 11:54:30|15397.6|15396.1|15395.2|15393.7|15398.9|15397.4|15395.2|15393.4|53
1651751680000|2022-05-05 11:54:40|15396.6|15395.1|15396.6|15395.1|15397.6|15396.1|15396.6|15394.7|77
1651751690000|2022-05-05 11:54:50|15396.2|15394.7|15395.2|15393.7|15397.6|15396.1|15395.2|15393.7|161
1651751700000|2022-05-05 11:55:00|15396.6|15395.1|15397.6|15396.1|15397.6|15396.1|15395.9|15394.1|22
1651751710000|2022-05-05 11:55:10|15396.6|15395.1|15395.2|15393.7|15396.6|15395.1|15394.2|15392.7|208
1651751720000|2022-05-05 11:55:20|15396.6|15395.1|15395.2|15392.7|15398.9|15397.4|15395.2|15392.7|137
1651751730000|2022-05-05 11:55:30|15394.2|15391.7|15394.2|15392.7|15394.2|15392.7|15393.2|15391.4|24
1651751740000|2022-05-05 11:55:40|15395.2|15393.7|15394.2|15392.7|15397.6|15396.1|15394.2|15392.7|115
1651751750000|2022-05-05 11:55:50|15394.6|15393.1|15394.2|15391.7|15395.2|15393.7|15393.2|15391.4|170
1651751760000|2022-05-05 11:56:00|15395.2|15392.7|15395.6|15394.1|15396.6|15395.1|15394.2|15392.7|255
1651751770000|2022-05-05 11:56:10|15395.7|15394.2|15395.2|15392.7|15397.2|15395.7|15394.9|15392.7|168
1651751780000|2022-05-05 11:56:20|15394.6|15393.1|15394.2|15392.7|15395.6|15393.7|15394.2|15392.7|50
1651751790000|2022-05-05 11:56:30|15394.9|15393.4|15395.2|15393.7|15396.6|15395.1|15394.9|15393.4|40
1651751800000|2022-05-05 11:56:40|15394.2|15392.7|15391.2|15389.7|15394.2|15392.7|15391.2|15389.7|64
1651751810000|2022-05-05 11:56:50|15390.2|15388.7|15389.2|15387.7|15390.6|15388.7|15389.2|15387.7|149
1651751820000|2022-05-05 11:57:00|15390.2|15388.7|15390.2|15388.7|15391.2|15389.7|15389.2|15387.7|58
1651751830000|2022-05-05 11:57:10|||||||||12
1651751840000|2022-05-05 11:57:20|15390.6|15389.1|15390.2|15388.7|15391.6|15389.7|15389.2|15387.7|123
1651751850000|2022-05-05 11:57:30|15389.2|15387.7|15388.2|15386.7|15389.6|15387.7|15388.2|15386.7|292
1651751860000|2022-05-05 11:57:40|15389.2|15385.7|15389.2|15387.7|15390.2|15387.7|15388.2|15385.7|63
1651751870000|2022-05-05 11:57:50|15390.2|15386.7|15387.2|15385.7|15390.2|15387.7|15387.2|15385.7|106
1651751880000|2022-05-05 11:58:00|15386.2|15384.7|15387.2|15385.7|15387.2|15385.7|15386.2|15384.7|94
1651751890000|2022-05-05 11:58:10|15387.6|15384.7|15386.2|15384.7|15387.6|15385.7|15386.2|15384.7|66
1651751900000|2022-05-05 11:58:20|15386.6|15385.1|15386.2|15384.7|15387.2|15385.7|15386.2|15384.4|64
1651751910000|2022-05-05 11:58:30|15387.2|15385.7|15386.2|15384.7|15387.2|15385.7|15386.2|15384.7|66
1651751920000|2022-05-05 11:58:40|15387.2|15385.7|15385.2|15383.7|15388.2|15386.7|15385.2|15383.7|120
1651751930000|2022-05-05 11:58:50|15386.2|15383.4|15384.2|15381.7|15386.2|15383.4|15383.2|15381.7|117
1651751940000|2022-05-05 11:59:00|15383.2|15382.7|15383.6|15381.1|15383.6|15382.7|15382.2|15380.7|157
1651751950000|2022-05-05 11:59:10|15383.2|15380.7|15382.2|15380.7|15383.6|15381.7|15382.2|15380.7|116
1651751960000|2022-05-05 11:59:20|15383.2|15381.7|15382.2|15380.7|15383.2|15381.7|15382.2|15380.7|53
1651751970000|2022-05-05 11:59:30|15383.2|15381.7|15384.2|15382.7|15384.2|15382.7|15383.2|15381.4|32
1651751980000|2022-05-05 11:59:40|15383.2|15381.7|15382.2|15380.7|15384.2|15382.7|15380.6|15379.1|63
1651751990000|2022-05-05 11:59:50|15383.2|15381.7|15382.2|15380.7|15383.6|15381.7|15382.2|15380.7|80
1651752000000|2022-05-05 12:00:00|15383.2|15381.7|15383.2|15381.7|15383.2|15381.7|15382.2|15380.7|26
1651752010000|2022-05-05 12:00:10|15384.2|15382.7|15384.2|15381.7|15384.6|15382.7|15383.2|15381.4|95
1651752020000|2022-05-05 12:00:20|15383.6|15382.1|15384.2|15382.7|15384.2|15382.7|15383.2|15381.7|307
1651752030000|2022-05-05 12:00:30|15383.9|15382.4|15385.2|15383.7|15385.2|15383.7|15383.2|15381.7|153
1651752040000|2022-05-05 12:00:40|15385.6|15384.1|15386.2|15384.7|15386.2|15384.7|15385.2|15383.7|181
1651752050000|2022-05-05 12:00:50|15385.2|15383.7|15386.2|15384.7|15386.2|15384.7|15385.2|15383.7|222
1651752060000|2022-05-05 12:01:00|15386.9|15384.4|15388.2|15386.7|15390.6|15389.1|15386.9|15384.4|149
1651752070000|2022-05-05 12:01:10|15387.9|15386.4|15388.2|15386.7|15388.2|15386.7|15387.9|15386.4|56
1651752080000|2022-05-05 12:01:20|15387.2|15385.7|15388.2|15386.7|15388.2|15386.7|15386.2|15384.7|42
1651752090000|2022-05-05 12:01:30|||||||||62
1651752100000|2022-05-05 12:01:40|15386.2|15384.7|15390.2|15387.7|15390.2|15388.7|15386.2|15384.7|142
1651752110000|2022-05-05 12:01:50|15389.9|15388.4|15389.2|15387.7|15390.2|15388.7|15388.2|15385.7|132
1651752120000|2022-05-05 12:02:00|15389.6|15388.1|15391.2|15389.7|15392.2|15390.7|15389.6|15388.1|92
1651752130000|2022-05-05 12:02:10|15390.2|15388.7|15390.2|15388.7|15391.2|15389.7|15390.2|15388.4|18
1651752140000|2022-05-05 12:02:20|15391.2|15389.7|15389.2|15387.7|15391.2|15389.7|15389.2|15387.7|90
1651752150000|2022-05-05 12:02:30|15390.2|15388.7|15390.2|15388.7|15391.2|15389.7|15389.2|15387.7|167
1651752160000|2022-05-05 12:02:40|15391.2|15389.4|15391.2|15389.7|15391.2|15389.7|15390.2|15388.7|91
1651752170000|2022-05-05 12:02:50|15391.6|15390.1|15393.2|15390.7|15393.2|15391.7|15391.6|15390.1|94
1651752180000|2022-05-05 12:03:00|15392.9|15391.7|15392.2|15390.7|15393.6|15391.7|15392.2|15390.4|84
1651752190000|2022-05-05 12:03:10|15393.2|15391.7|15393.2|15391.7|15393.2|15391.7|15392.2|15391.7|13
1651752200000|2022-05-05 12:03:20|15394.2|15392.1|15392.2|15390.7|15394.2|15392.1|15392.2|15390.7|699
1651752210000|2022-05-05 12:03:30|15391.2|15389.7|15392.2|15390.7|15392.2|15390.7|15391.2|15389.7|82
1651752220000|2022-05-05 12:03:40|15391.2|15389.7|15395.2|15393.7|15395.2|15393.7|15391.2|15389.7|60
1651752230000|2022-05-05 12:03:50|15394.2|15392.7|15395.2|15393.7|15396.6|15395.1|15394.2|15392.4|71
1651752240000|2022-05-05 12:04:00|15396.2|15394.4|15401.9|15400.4|15401.9|15400.4|15395.2|15393.7|310
1651752250000|2022-05-05 12:04:10|15400.9|15399.4|15402.9|15400.4|15402.9|15400.7|15400.9|15399.4|50
1651752260000|2022-05-05 12:04:20|15401.9|15401.4|15399.9|15398.4|15401.9|15401.4|15398.9|15397.4|256
1651752270000|2022-05-05 12:04:30|15400.9|15399.4|15400.9|15398.4|15401.2|15399.4|15399.9|15398.1|41
1651752280000|2022-05-05 12:04:40|15400.2|15398.7|15401.9|15400.4|15401.9|15400.4|15399.9|15398.4|131
1651752290000|2022-05-05 12:04:50|15401.2|15399.7|15401.9|15400.4|15402.9|15401.4|15401.2|15399.7|216
1651752300000|2022-05-05 12:05:00|15401.5|15400|15400.9|15399.4|15401.9|15400.4|15399.9|15398.4|125
1651752310000|2022-05-05 12:05:10|15399.9|15398.4|15398.9|15396.4|15399.9|15398.4|15397.6|15396.1|87
1651752320000|2022-05-05 12:05:20|15399.9|15397.4|15398.9|15397.4|15400.2|15398.4|15398.9|15397.4|52
1651752330000|2022-05-05 12:05:30|15399.2|15397.7|15398.9|15397.4|15399.9|15398.4|15398.9|15397.4|118
1651752340000|2022-05-05 12:05:40|15399.9|15398.4|15398.9|15397.4|15400.9|15399.4|15398.9|15397.4|69
1651752350000|2022-05-05 12:05:50|15397.6|15396.1|15397.6|15396.1|15398.9|15397.4|15397.6|15396.1|70
1651752360000|2022-05-05 12:06:00|15398.9|15396.4|15397.6|15396.1|15398.9|15397.4|15396.6|15395.1|165
1651752370000|2022-05-05 12:06:10|15396.6|15395.1|15397.6|15396.1|15398.9|15397.4|15396.6|15395.1|163
1651752380000|2022-05-05 12:06:20|15398.9|15397.4|15399.9|15397.4|15400.2|15398.4|15398.9|15397.4|68
1651752390000|2022-05-05 12:06:30|15398.9|15397.1|15399.9|15398.4|15399.9|15398.4|15398.9|15397.1|33
1651752400000|2022-05-05 12:06:40|15400.9|15399.4|15402.2|15399.7|15402.2|15400.7|15400.9|15399.4|172
1651752410000|2022-05-05 12:06:50|15401.9|15400.4|15401.9|15400.4|15402.2|15400.4|15401.9|15399.4|14
1651752420000|2022-05-05 12:07:00|15402.2|15400.7|15402.9|15401.4|15402.9|15401.4|15401.9|15400.4|28
1651752430000|2022-05-05 12:07:10|15403.9||15402.9||15403.9||15402.9||16
1651752440000|2022-05-05 12:07:20|15403.9|15402.4|15404.9|15403.4|15405.9|15404.4|15403.9|15402.4|245
1651752450000|2022-05-05 12:07:30|15405.9|15404.4|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|92
1651752460000|2022-05-05 12:07:40|15403.9|15402.4|15403.9|15402.4|15404.9|15402.4|15403.9|15402.4|41
1651752470000|2022-05-05 12:07:50|15404.2|15402.7|15406.9|15404.4|15406.9|15405.4|15404.2|15402.7|207
1651752480000|2022-05-05 12:08:00|15406.6|15405.1|15406.9|15405.4|15406.9|15405.4|15405.9|15404.4|131
1651752490000|2022-05-05 12:08:10|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|15405.9|15404.4|106
1651752500000|2022-05-05 12:08:20|15406.2|15403.7|15403.9|15402.4|15406.2|15403.7|15403.9|15402.4|182
1651752510000|2022-05-05 12:08:30|15404.9|15402.7|15405.9|15404.4|15405.9|15404.4|15403.9|15402.7|58
1651752520000|2022-05-05 12:08:40|15404.9|15403.4|15403.9|15402.4|15404.9|15403.4|15403.9|15402.4|42
1651752530000|2022-05-05 12:08:50|15404.9|15403.4|15404.9|15403.4|15405.9|15404.4|15404.9|15403.4|72
1651752540000|2022-05-05 12:09:00|15405.9|15404.4|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|27
1651752550000|2022-05-05 12:09:10|15406.2|15404.7|15405.9|15404.4|15407.2|15405.4|15405.9|15404.1|91
1651752560000|2022-05-05 12:09:20|15406.2|15404.7|15406.9|15405.4|15406.9|15405.4|15406.2|15404.4|117
1651752570000|2022-05-05 12:09:30|15405.9|15404.4|15406.9|15405.4|15406.9|15405.4|15405.9|15404.4|60
1651752580000|2022-05-05 12:09:40|15407.9|15406.4|15408.9|15407.4|15409.2|15407.4|15407.9|15406.4|173
1651752590000|2022-05-05 12:09:50|15407.9|15406.4|15407.9|15406.4|15408.2|15406.7|15407.9|15406.4|182
1651752600000|2022-05-05 12:10:00|15406.9|15405.4|15408.9|15407.4|15409.9|15408.4|15406.9|15405.4|160
1651752610000|2022-05-05 12:10:10|15407.9|15406.4|15406.9|15405.4|15407.9|15406.4|15406.9|15405.4|88
1651752620000|2022-05-05 12:10:20|15407.9|15406.4|15405.9|15404.4|15407.9|15406.4|15404.9|15403.4|266
1651752630000|2022-05-05 12:10:30|15404.9|15403.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|68
1651752640000|2022-05-05 12:10:40|15404.9|15403.4|15405.9|15404.4|15405.9|15404.4|15404.9|15403.4|100
1651752650000|2022-05-05 12:10:50|15404.9|15403.4|15404.2|15401.7|15404.9|15403.4|15403.9|15401.4|38
1651752660000|2022-05-05 12:11:00|15403.9|15401.4|15406.9|15405.4|15406.9|15405.4|15402.9|15401.4|131
1651752670000|2022-05-05 12:11:10|15406.2|15404.4|15405.9|15404.4|15406.2|15404.7|15404.9|15403.4|74
1651752680000|2022-05-05 12:11:20|15406.9|15405.4|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|23
1651752690000|2022-05-05 12:11:30|15406.9|15405.4|15405.9|15404.4|15407.2|15405.4|15405.9|15404.4|41
1651752700000|2022-05-05 12:11:40|15406.9|15405.4|15405.9|15404.4|15406.9|15405.4|15405.9|15404.4|13
1651752710000|2022-05-05 12:11:50|15406.9|15405.4|15405.9|15404.4|15407.2|15405.4|15405.9|15404.4|114
1651752720000|2022-05-05 12:12:00|15406.9|15405.1|15406.9|15405.4|15406.9|15405.4|15406.6|15405.1|57
1651752730000|2022-05-05 12:12:10|15407.9|15406.4|15404.9|15403.4|15407.9|15406.4|15404.9|15403.4|203
1651752740000|2022-05-05 12:12:20|15403.9|15402.4|15405.9|15404.4|15406.9|15405.4|15403.9|15402.4|39
1651752750000|2022-05-05 12:12:30|15406.9|15405.4|15406.9|15405.4|15406.9|15405.4|15406.2|15404.4|17
1651752760000|2022-05-05 12:12:40|15408.2|15405.7|15409.9|15408.4|15409.9|15408.4|15407.9|15405.7|121
1651752770000|2022-05-05 12:12:50|15409.6|15407.4|15412.2|15410.7|15412.2|15410.7|15409.6|15407.4|127
1651752780000|2022-05-05 12:13:00|15413.2|15411.7|15413.2|15410.7|15414.2|15411.7|15412.2|15410.4|99
1651752790000|2022-05-05 12:13:10|15412.2|15411.7|15412.2|15410.7|15413.5|15411.7|15412.2|15410.7|426
1651752800000|2022-05-05 12:13:20|15411.6|15410.1|15413.2|15411.7|15413.2|15411.7|15411.6|15410.1|236
1651752810000|2022-05-05 12:13:30|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|15414.2|15412.7|31
1651752820000|2022-05-05 12:13:40|15415.2|15413.7|15413.2|15411.7|15416.2|15413.7|15413.2|15411.7|52
1651752830000|2022-05-05 12:13:50|15414.2|15412.7|15415.2|15413.7|15415.2|15413.7|15413.2|15411.7|97
1651752840000|2022-05-05 12:14:00|15416.2|15414.7|15417.2|15415.7|15417.6|15416.1|15416.2|15414.7|88
1651752850000|2022-05-05 12:14:10|15418.2|15416.7|15417.2|15415.7|15418.2|15416.7|15416.2|15414.7|388
1651752860000|2022-05-05 12:14:20|15418.2|15414.7|15419.2|15416.7|15419.2|15417.7|15417.2|15414.7|495
1651752870000|2022-05-05 12:14:30|15418.5|15417.7|15419.2|15417.7|15419.2|15417.7|15418.2|15416.4|114
1651752880000|2022-05-05 12:14:40|15419.6|15418.1|15420.2|15418.7|15421.5|15419.7|15419.2|15417.7|101
1651752890000|2022-05-05 12:14:50|15421.2|15419.7|15422.2|15420.7|15422.2|15420.7|15421.2|15419.7|101
1651752900000|2022-05-05 12:15:00|15421.2|15419.7|15415.2|15413.7|15421.2|15419.7|15415.2|15413.4|348
1651752910000|2022-05-05 12:15:10|15416.2|15414.7|15415.2|15413.7|15416.2|15414.7|15415.2|15413.7|415
1651752920000|2022-05-05 12:15:20|15416.2|15414.7|15417.2|15414.7|15417.2|15415.7|15415.2|15413.7|146
1651752930000|2022-05-05 12:15:30|15416.9|15415.7|15418.2|15416.7|15418.5|15416.7|15416.2|15414.7|140
1651752940000|2022-05-05 12:15:40|15417.2|15415.7|15420.2|15418.7|15420.2|15418.7|15417.2|15415.4|447
1651752950000|2022-05-05 12:15:50|15419.2|15417.7|15419.2|15417.7|15420.2|15418.7|15419.2|15417.7|61
1651752960000|2022-05-05 12:16:00|15418.8|15417.3|15419.2|15417.7|15419.2|15417.7|15418.8|15417.3|115
1651752970000|2022-05-05 12:16:10|15419.5|15418|15420.2|15418.7|15422.2|15420.7|15419.2|15417.7|126
1651752980000|2022-05-05 12:16:20|15421.2|15419.7|15420.2|15418.7|15421.2|15419.7|15420.2|15418.7|33
1651752990000|2022-05-05 12:16:30|15421.2|15419.7|15423.2|15420.7|15423.2|15420.7|15421.2|15419.7|94
1651753000000|2022-05-05 12:16:40|15422.2|15421.7|15422.2|15420.7|15423.2|15421.7|15421.2|15419.7|105
1651753010000|2022-05-05 12:16:50|15420.5|15419|15421.2|15419.7|15422.2|15420.7|15420.2|15418.7|146
1651753020000|2022-05-05 12:17:00|15422.2|15420.7|15423.2|15421.7|15423.2|15421.7|15421.2|15419.7|97
1651753030000|2022-05-05 12:17:10|15422.2|15420.7|15422.2|15420.7|15423.2|15421.7|15422.2|15420.4|286
1651753040000|2022-05-05 12:17:20|15421.2|15419.7|15421.5|15420|15422.2|15420.7|15421.2|15419.4|104
1651753050000|2022-05-05 12:17:30|15421.2|15419.7|15421.2|15419.7|15422.2|15420.7|15420.2|15418.7|46
1651753060000|2022-05-05 12:17:40|15420.2|15418.7|15422.2|15420.7|15422.2|15420.7|15420.2|15418.7|151
1651753070000|2022-05-05 12:17:50|15421.2|15419.7|15422.2|15419.7|15422.2|15420.7|15421.2|15419.7|127
1651753080000|2022-05-05 12:18:00|15421.5|15420|15422.2|15420.7|15423.2|15420.7|15421.2|15419.7|21
1651753090000|2022-05-05 12:18:10|15423.2|15421.7|15422.2|15420.7|15423.2|15421.7|15421.2|15419.7|79
1651753100000|2022-05-05 12:18:20|15421.2|15419.7|15421.2|15419.7|15422.2|15420.7|15421.2|15419.7|122
1651753110000|2022-05-05 12:18:30|15420.2|15418.7|15419.2|15417.7|15421.2|15418.7|15419.2|15417.7|194
1651753120000|2022-05-05 12:18:40|15420.2|15418|15418.2|15416.7|15420.2|15418.7|15417.9|15415.4|148
1651753130000|2022-05-05 12:18:50|15417.2|15415.7|15417.2|15415.7|15419.2|15417.7|15417.2|15415.7|217
1651753140000|2022-05-05 12:19:00|15417.8|15416.3|15415.2|15413.7|15418.2|15416.3|15415.2|15413.7|80
1651753150000|2022-05-05 12:19:10|15414.2|15412.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.7|47
1651753160000|2022-05-05 12:19:20|15414.2|15412.7|15415.2|15413.7|15416.2|15414.7|15414.2|15412.7|161
1651753170000|2022-05-05 12:19:30|15414.2|15412.7|15416.2|15414.7|15416.2|15414.7|15414.2|15412.7|119
1651753180000|2022-05-05 12:19:40|||||||||13
1651753190000|2022-05-05 12:19:50|15415.2|15413.7|15417.2|15415.7|15417.2|15415.7|15415.2|15413.7|159
1651753200000|2022-05-05 12:20:00|15416.2|15414.7|15414.2|15412.7|15416.9|15415|15414.2|15412.7|267
1651753210000|2022-05-05 12:20:10|15415.2|15413.7|15416.2|15414.7|15417.2|15415.7|15414.2|15412.7|164
1651753220000|2022-05-05 12:20:20|15417.2|15415.7|15415.2|15413.7|15417.2|15415.7|15415.2|15413.7|202
1651753230000|2022-05-05 12:20:30|15416.2|15414.7|15418.9|15417.4|15419.2|15417.7|15415.2|15413.7|234
1651753240000|2022-05-05 12:20:40|15419.2|15417.7|15418.2|15416.7|15419.5|15417.7|15418.2|15415.7|152
1651753250000|2022-05-05 12:20:50|15417.2|15415.7|15418.2|15416.7|15418.5|15416.7|15417.2|15415.7|68
1651753260000|2022-05-05 12:21:00|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|15417.2|15415.7|135
1651753270000|2022-05-05 12:21:10|15416.2|15414.7|15415.2|15413.7|15417.2|15414.7|15415.2|15413.7|58
1651753280000|2022-05-05 12:21:20|15415.6|15414.1|15416.2|15414.7|15416.2|15414.7|15415.6|15414.1|115
1651753290000|2022-05-05 12:21:30|15416.6|15415.1|15419.2|15417.7|15420.2|15418.7|15416.6|15415.1|63
1651753300000|2022-05-05 12:21:40|15420.2|15418.1|15417.2|15415.7|15420.2|15418.1|15417.2|15415.7|161
1651753310000|2022-05-05 12:21:50|15416.2|15414.7|15417.2|15415.7|15417.5|15415.7|15416.2|15414.7|44
1651753320000|2022-05-05 12:22:00|15416.2|15414.7|15418.2|15415.7|15418.5|15416.7|15416.2|15414.7|74
1651753330000|2022-05-05 12:22:10|15417.2|15416.3|15419.2|15417.7|15419.5|15417.7|15417.2|15415.4|48
1651753340000|2022-05-05 12:22:20|15419.5|15418|15421.2|15419.7|15421.2|15419.7|15418.2|15416.7|105
1651753350000|2022-05-05 12:22:30|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|5
1651753360000|2022-05-05 12:22:40|15419.2|15417.7|15419.2|15417.7|15419.9|15417.7|15418.2|15416.7|241
1651753370000|2022-05-05 12:22:50|15420.2|15418|15419.2|15417.7|15420.5|15418.7|15419.2|15417.4|71
1651753380000|2022-05-05 12:23:00|15420.2|15418.7|15420.2|15418.7|15420.2|15418.7|15419.5|15417.7|80
1651753390000|2022-05-05 12:23:10|15421.2|15419.4|15421.2|15419.7|15422.2|15420.7|15420.9|15418.7|61
1651753400000|2022-05-05 12:23:20|15422.2|15420.7|15421.2|15419.7|15422.5|15420.7|15419.2|15417.7|432
1651753410000|2022-05-05 12:23:30|15421.5|15420|15422.2|15419.7|15422.2|15420.7|15421.2|15419.7|46
1651753420000|2022-05-05 12:23:40|15421.9|15420.4|15422.2|15420.7|15423.2|15421.7|15421.9|15420.4|66
1651753430000|2022-05-05 12:23:50|15423.2|15421.7|15423.9|15422.4|15424.2|15422.4|15423.2|15421.4|55
1651753440000|2022-05-05 12:24:00|15425.2|15422.7|15425.5|15424|15425.8|15424.3|15424.9|15422.7|129
1651753450000|2022-05-05 12:24:10|15426.5|15424.7|15427.5|15426|15427.5|15426|15425.5|15424|122
1651753460000|2022-05-05 12:24:20|15427.8|15426.3|15429.8|15428.3|15432.2|15430.3|15427.8|15426.3|477
1651753470000|2022-05-05 12:24:30|15428.8|15427.3|15426.8|15425.3|15428.8|15427.3|15426.8|15425.3|536
1651753480000|2022-05-05 12:24:40|15425.5|15424|15425.5|15424|15427.8|15426.3|15424.5|15423|307
1651753490000|2022-05-05 12:24:50|15424.5|15423|15424.2|15421.7|15424.5|15424|15423.5|15421.7|48
1651753500000|2022-05-05 12:25:00|15424.8|15422.3|15422.5|15420|15424.8|15423|15422.5|15420|221
1651753510000|2022-05-05 12:25:10|15421.5|15421|15423.5|15422|15423.5|15422|15421.5|15420.7|279
1651753520000|2022-05-05 12:25:20|15425.8|15424.3|15426.8|15425.3|15426.8|15425.3|15425.5|15424|97
1651753530000|2022-05-05 12:25:30|15427.2|15425.7|15426.8|15425.3|15427.2|15425.7|15424.5|15423|204
1651753540000|2022-05-05 12:25:40|15427.8|15426.3|15429.5|15428|15430.2|15428.3|15427.5|15425.3|168
1651753550000|2022-05-05 12:25:50|15430.2|15427.7|15429.8|15428.3|15430.8|15429.3|15428.8|15427.3|195
1651753560000|2022-05-05 12:26:00|15430.2|15428.7|15428.8|15427.3|15430.8|15429.3|15428.8|15427.3|105
1651753570000|2022-05-05 12:26:10|15429.8|15428.3|15428.8|15427.3|15429.8|15428.3|15427.8|15426.3|42
1651753580000|2022-05-05 12:26:20|15429.2|15426.7|15427.8|15426.3|15429.2|15427.3|15427.8|15426.3|141
1651753590000|2022-05-05 12:26:30|15428.5|15427|15430.8|15429.3|15430.8|15429.3|15426.8|15425.3|45
1651753600000|2022-05-05 12:26:40|15431.8|15430.3|15431.8|15429.3|15431.8|15430.3|15430.8|15429.3|84
1651753610000|2022-05-05 12:26:50|15430.8|15430.3|15430.8|15428.3|15431.8|15430.3|15429.8|15428.3|137
1651753620000|2022-05-05 12:27:00|15429.8|15427.3|15429.8|15428.3|15430.8|15429.3|15428.8|15427.3|116
1651753630000|2022-05-05 12:27:10|15430.8|15429.3|15430.8|15429.3|15431.8|15430.3|15429.8|15428.3|104
1651753640000|2022-05-05 12:27:20|15431.8|15430.3|15435.2|15432.7|15435.2|15433.7|15430.8|15429.3|286
1651753650000|2022-05-05 12:27:30|15434.2|15433.7|15439.2|15437.7|15439.2|15437.7|15434.2|15432.7|288
1651753660000|2022-05-05 12:27:40|15438.2|15436.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.3|182
1651753670000|2022-05-05 12:27:50|15439.2|15437.7|15436.2|15433.7|15439.2|15437.7|15434.2|15432.3|388
1651753680000|2022-05-05 12:28:00|15435.2|15434.3|15438.2|15436.7|15439.2|15437.7|15435.2|15433.7|153
1651753690000|2022-05-05 12:28:10|15439.2|15437.7|15436.2|15434.7|15439.2|15437.7|15436.2|15434.7|83
1651753700000|2022-05-05 12:28:20|15435.2|15433.7|15435.2|15433.7|15437.5|15435|15435.2|15433.3|258
1651753710000|2022-05-05 12:28:30|15435.8|15434.3|15436.2|15434.7|15436.2|15434.7|15435.2|15433.7|69
1651753720000|2022-05-05 12:28:40|15435.2|15433.7|15435.2|15433.7|15435.2|15434.7|15434.8|15432.7|260
1651753730000|2022-05-05 12:28:50|15434.2|15432.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|71
1651753740000|2022-05-05 12:29:00|15435.2|15433.7|15434.2|15432.7|15435.2|15433.7|15433.2|15431.7|250
1651753750000|2022-05-05 12:29:10|15435.2|15433.3|15441.5|15440|15441.5|15440|15434.2|15432.7|678
1651753760000|2022-05-05 12:29:20|15440.2|15438.7|15439.2|15437.7|15441.2|15439.7|15439.2|15437.7|277
1651753770000|2022-05-05 12:29:30|15438.8|15437.3|15438.2|15435.7|15439.2|15437.7|15437.2|15435.7|115
1651753780000|2022-05-05 12:29:40|15437.2|15436.7|15437.2|15435.7|15438.5|15436.7|15437.2|15435.7|128
1651753790000|2022-05-05 12:29:50|||||||||6
1651753800000|2022-05-05 12:30:00|15439.2|15436.7|15438.2|15436.7|15439.2|15437.7|15438.2|15435.7|174
1651753810000|2022-05-05 12:30:10|15437.2|15435.7|15435.2|15432.7|15439.2|15437.7|15434.8|15432.7|68
1651753820000|2022-05-05 12:30:20|15434.2|15433.7|15437.2|15435.7|15437.2|15435.7|15431.2|15429.3|565
1651753830000|2022-05-05 12:30:30|15436.2|15434.7|15437.2|15435.7|15437.2|15435.7|15435.8|15433.7|173
1651753840000|2022-05-05 12:30:40|15436.2|15433.7|15437.2|15435.7|15437.2|15435.7|15434.2|15432.7|123
1651753850000|2022-05-05 12:30:50|15436.2|15434.7|15438.2|15436.7|15438.2|15436.7|15435.8|15434.3|235
1651753860000|2022-05-05 12:31:00|15437.2|15434.7|15438.2|15436.7|15440.2|15438|15437.2|15434.7|187
1651753870000|2022-05-05 12:31:10|15439.5|15437|15439.2|15437.7|15439.5|15438|15438.2|15436.7|91
1651753880000|2022-05-05 12:31:20|15440.2|15438.7|15442.5|15441|15443.5|15442|15440.2|15438.7|333
1651753890000|2022-05-05 12:31:30|15441.5|15440|15446.5|15445|15447.5|15446|15441.5|15440|406
1651753900000|2022-05-05 12:31:40|15447.2|15444.7|15447.5|15446|15448.5|15447|15446.5|15444.7|223
1651753910000|2022-05-05 12:31:50|15448.8|15447.3|15448.5|15447|15450.1|15448.3|15447.5|15445.7|124
1651753920000|2022-05-05 12:32:00|15447.5|15446|15445.5|15444|15448.5|15447|15445.5|15444|754
1651753930000|2022-05-05 12:32:10|15445.8|15444.3|15442.5|15441|15445.8|15444.3|15441.5|15439.7|268
1651753940000|2022-05-05 12:32:20|15443.5|15442|15440.2|15438.7|15443.8|15442|15439.2|15437.7|220
1651753950000|2022-05-05 12:32:30|15440.8|15439.3|15443.8|15442.3|15444.5|15443|15440.8|15439.3|286
1651753960000|2022-05-05 12:32:40|15443.5|15442|15443.5|15442|15444.5|15443|15442.5|15441|217
1651753970000|2022-05-05 12:32:50|15444.5|15443|15443.5|15442|15444.5|15443|15443.5|15442|469
1651753980000|2022-05-05 12:33:00|15442.5|15441|15441.5|15440|15442.8|15441|15440.2|15438.3|125
1651753990000|2022-05-05 12:33:10|15440.2|15438.7|15440.2|15438.7|15440.2|15438.7|15440.2|15438.7|62
1651754000000|2022-05-05 12:33:20|15441.5|15440|15443.5|15442|15443.5|15442|15441.5|15440|239
1651754010000|2022-05-05 12:33:30|15442.5|15441|15436.8|15435.3|15443.5|15442|15436.8|15435.3|400
1651754020000|2022-05-05 12:33:40|15436.2|15434.7|15431.8|15430.3|15436.2|15434.7|15430.8|15429.3|678
1651754030000|2022-05-05 12:33:50|15430.8|15429.3|15434.2|15432.7|15434.2|15432.7|15430.8|15429.3|168
1651754040000|2022-05-05 12:34:00|15433.8|15432.3|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|90
1651754050000|2022-05-05 12:34:10|15434.2|15432.3|15433.2|15431.7|15434.2|15432.7|15433.2|15431.7|16
1651754060000|2022-05-05 12:34:20|15433.5|15432|15434.2|15432.7|15434.2|15432.7|15433.2|15431.3|478
1651754070000|2022-05-05 12:34:30|15435.2|15433.7|15434.2|15431.7|15435.2|15433.7|15433.2|15431.7|445
1651754080000|2022-05-05 12:34:40|15433.2|15431|15431.8|15430.3|15433.2|15431.7|15428.8|15427.3|143
1651754090000|2022-05-05 12:34:50|15432.5|15430|15431.8|15430.3|15434.2|15432.7|15431.8|15430|194
1651754100000|2022-05-05 12:35:00|15432.2|15430.7|15439.2|15437.7|15439.2|15437.7|15432.2|15430.7|286
1651754110000|2022-05-05 12:35:10|15439.5|15437|15436.2|15434.7|15439.5|15437.7|15436.2|15434.7|91
1651754120000|2022-05-05 12:35:20|15437.2|15435.7|15439.2|15437.7|15439.2|15437.7|15437.2|15435.7|171
1651754130000|2022-05-05 12:35:30|15440.2|15438.7|15442.5|15441|15447.1|15445.6|15440.2|15438.7|648
1651754140000|2022-05-05 12:35:40|15443.5|15440|15444.5|15443|15446.5|15445|15443.5|15440|208
1651754150000|2022-05-05 12:35:50|15445.2|15442.7|15445.5|15444|15446.5|15445|15444.5|15442.7|194
1651754160000|2022-05-05 12:36:00|15444.5|15443|15448.5|15447|15448.5|15447|15444.5|15443|301
1651754170000|2022-05-05 12:36:10|15449.8|15448.3|15456.1|15454.6|15456.1|15454.6|15449.8|15448.3|250
1651754180000|2022-05-05 12:36:20|15454.8|15453.3|15449.8|15448.3|15454.8|15453.3|15449.8|15448.3|263
1651754190000|2022-05-05 12:36:30|15450.8|15448.6|15448.8|15447.3|15451.8|15449.3|15448.5|15447|90
1651754200000|2022-05-05 12:36:40|15449.8|15448.3|15448.5|15447|15451.8|15449.3|15447.5|15446|116
1651754210000|2022-05-05 12:36:50|15447.5|15446|15451.8|15450.3|15451.8|15450.3|15447.5|15446|599
1651754220000|2022-05-05 12:37:00|15450.8|15449.3|15450.8|15449.3|15451.8|15450.3|15449.8|15448.3|232
1651754230000|2022-05-05 12:37:10|15451.2|15449.7|15451.8|15450.3|15452.8|15451.3|15450.8|15449|299
1651754240000|2022-05-05 12:37:20|15452.8|15451.3|15450.8|15449.3|15453.8|15452.3|15450.8|15449.3|116
1651754250000|2022-05-05 12:37:30|15449.8|15448.3|15451.8|15450.3|15451.8|15450.3|15449.8|15448.3|170
1651754260000|2022-05-05 12:37:40|15451.4|15449.9|15450.8|15449.3|15451.4|15449.9|15449.8|15448.3|169
1651754270000|2022-05-05 12:37:50|15449.8|15448.3|15451.1|15448.6|15451.1|15448.7|15448.5|15447|154
1651754280000|2022-05-05 12:38:00|15449.8|15448.3|15448.5|15447|15451.1|15449.3|15448.5|15447|98
1651754290000|2022-05-05 12:38:10|15449.5|15447.3|15447.5|15446|15449.8|15448|15446.5|15445|159
1651754300000|2022-05-05 12:38:20|15447.8|15445.3|15446.5|15445|15447.8|15446|15446.5|15444.7|28
1651754310000|2022-05-05 12:38:30|15447.5|15446|15445.8|15444.3|15447.5|15446|15445.5|15443.7|140
1651754320000|2022-05-05 12:38:40|15446.2|15443.7|15446.5|15444|15446.5|15445|15445.5|15443.7|78
1651754330000|2022-05-05 12:38:50|15446.8|15445|15446.5|15445|15446.8|15445|15445.5|15443.7|44
1651754340000|2022-05-05 12:39:00|15446.2|15444|15445.5|15444|15446.5|15445|15445.5|15444|77
1651754350000|2022-05-05 12:39:10|15446.5|15445|15446.5|15445|15446.5|15445|15445.5|15444|90
1651754360000|2022-05-05 12:39:20|15446.1|15444.6|15445.5|15444|15446.1|15444.6|15445.5|15444|55
1651754370000|2022-05-05 12:39:30|15444.5|15443|15446.5|15445|15446.5|15445|15444.5|15443|137
1651754380000|2022-05-05 12:39:40|15445.5|15444|15444.5|15443|15446.5|15445|15444.5|15443|120
1651754390000|2022-05-05 12:39:50|15443.5|15442|15443.5|15442|15444.5|15443|15443.5|15442|71
1651754400000|2022-05-05 12:40:00|15444.5|15443|15440.2|15438.7|15444.5|15443|15440.2|15438.7|179
1651754410000|2022-05-05 12:40:10|15439.2|15437.7|15436.2|15433.7|15439.2|15437.7|15435.2|15433.7|593
1651754420000|2022-05-05 12:40:20|15436.5|15434.7|15435.2|15433.7|15437.2|15434.7|15435.2|15433.7|385
1651754430000|2022-05-05 12:40:30|15436.2|15434.7|15435.2|15433.7|15436.2|15434.7|15435.2|15433.7|353
1651754440000|2022-05-05 12:40:40|15436.2|15434.7|15437.2|15435.7|15438.5|15436.7|15436.2|15434.4|143
1651754450000|2022-05-05 12:40:50|15436.1|15434.6|15435.2|15433.7|15436.1|15434.6|15434.2|15432.7|365
1651754460000|2022-05-05 12:41:00|15436.2|15434.7|15437.2|15435.7|15437.2|15435.7|15435.2|15433.7|153
1651754470000|2022-05-05 12:41:10|15436.5|15435|15435.2|15433.7|15437.2|15435.2|15435.2|15433.7|31
1651754480000|2022-05-05 12:41:20|15435.9|15434.4|15435.2|15433.7|15436.2|15434.7|15434.8|15433.3|186
1651754490000|2022-05-05 12:41:30|15436.2|15433.4|15436.2|15434.7|15436.2|15434.7|15435.2|15433.4|520
1651754500000|2022-05-05 12:41:40|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15436.2|15435.7|211
1651754510000|2022-05-05 12:41:50|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|55
1651754520000|2022-05-05 12:42:00|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15439.2|15437.7|129
1651754530000|2022-05-05 12:42:10|15439.2|15437.7|15443.5|15442|15443.5|15442|15439.2|15437.7|313
1651754540000|2022-05-05 12:42:20|15444.5|15443|15441.5|15440|15444.5|15443|15441.5|15439.7|214
1651754550000|2022-05-05 12:42:30|15441.9|15440.4|15442.5|15441|15442.5|15441|15440.2|15438.7|224
1651754560000|2022-05-05 12:42:40|15443.5|15442|15442.5|15441|15443.5|15442|15442.5|15440.7|379
1651754570000|2022-05-05 12:42:50|15443.5|15442|15442.5|15441|15443.5|15442|15442.5|15441|109
1651754580000|2022-05-05 12:43:00|15443.5|15442|15442.5|15441|15443.5|15442|15440.2|15438.7|321
1651754590000|2022-05-05 12:43:10|15443.5|15442|15442.5|15441|15443.5|15442|15442.5|15441|141
1651754600000|2022-05-05 12:43:20|15443.5|15440|15442.5|15440|15443.5|15441|15441.5|15440|173
1651754610000|2022-05-05 12:43:30|15441.5|15441|15443.5|15442|15443.5|15442|15441.5|15441|16
1651754620000|2022-05-05 12:43:40|15441.5|15440|15444.5|15443|15444.5|15443|15441.5|15440|381
1651754630000|2022-05-05 12:43:50|15445.5|15442|15445.5|15444|15445.5|15444|15444.5|15442|55
1651754640000|2022-05-05 12:44:00|15446.5|15445|15445.5|15444|15446.5|15445|15445.5|15444|126
1651754650000|2022-05-05 12:44:10|15446.5|15445|15443.5|15442|15446.8|15445|15443.5|15442|285
1651754660000|2022-05-05 12:44:20|15442.5|15441|15441.5|15440|15444.5|15443|15441.5|15440|130
1651754670000|2022-05-05 12:44:30|15441.8|15439.3|15441.5|15440|15442.5|15441|15440.2|15438.7|131
1651754680000|2022-05-05 12:44:40|15440.2|15438.7|15439.2|15436.7|15440.2|15438.7|15439.2|15436.7|320
1651754690000|2022-05-05 12:44:50|15438.5|15437|15438.2|15436.7|15438.9|15437.4|15438.2|15436.7|42
1651754700000|2022-05-05 12:45:00|15437.8|15436.3|15438.2|15436.7|15439.2|15437.7|15437.2|15434.7|321
1651754710000|2022-05-05 12:45:10|15439.2|15437.7|15439.9|15438.4|15440.2|15438.7|15438.2|15436.7|91
1651754720000|2022-05-05 12:45:20|15440.2|15438.7|15437.2|15434.7|15440.2|15438.7|15437.2|15434.7|107
1651754730000|2022-05-05 12:45:30|15436.2|15435.7|15435.2|15433.7|15436.2|15435.7|15435.2|15433.7|209
1651754740000|2022-05-05 12:45:40|15434.8|15433.3|15434.2|15432.7|15435.2|15433.7|15433.2|15431.7|388
1651754750000|2022-05-05 12:45:50|15435.2|15433.7|15433.5|15432|15435.2|15433.7|15433.2|15431.7|121
1651754760000|2022-05-05 12:46:00|15433.2|15431.7|15435.2|15433.7|15435.2|15433.7|15433.2|15431.4|91
1651754770000|2022-05-05 12:46:10|15434.2|15432.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|114
1651754780000|2022-05-05 12:46:20|15435.2|15433.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|77
1651754790000|2022-05-05 12:46:30|15435.2|15433.7|15435.2|15433.7|15435.2|15433.7|15434.2|15432.7|98
1651754800000|2022-05-05 12:46:40|15435.9|15434.4|15436.2|15434.7|15437.2|15434.7|15435.9|15434.4|90
1651754810000|2022-05-05 12:46:50|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.4|135
1651754820000|2022-05-05 12:47:00|15438.5|15437|15438.2|15436.7|15439.2|15437|15437.2|15435.7|83
1651754830000|2022-05-05 12:47:10|15438.5|15437|15435.2|15433.7|15439.2|15437.7|15435.2|15433.7|60
1651754840000|2022-05-05 12:47:20|15434.2|15432.7|15434.2|15432.7|15435.2|15433.7|15434.2|15432.7|169
1651754850000|2022-05-05 12:47:30|15433.2|15431.7|15434.2|15432.7|15435.2|15433.7|15433.2|15431.7|9
1651754860000|2022-05-05 12:47:40|15435.2|15433.4|15434.2|15432.7|15435.2|15433.7|15433.2|15431.7|209
1651754870000|2022-05-05 12:47:50|15433.9|15431.4|15435.2|15433.7|15435.2|15433.7|15433.2|15431.4|83
1651754880000|2022-05-05 12:48:00|15436.2|15434.7|15438.2|15436.7|15438.2|15436.7|15436.2|15434.4|170
1651754890000|2022-05-05 12:48:10|15438.5|15437|15438.2|15436.7|15439.2|15437.7|15437.2|15435.4|260
1651754900000|2022-05-05 12:48:20|15437.2|15435.7|15438.2|15436.7|15438.2|15436.7|15437.2|15435.7|25
1651754910000|2022-05-05 12:48:30|15439.2|15437.7|15440.2|15438.7|15440.2|15438.7|15438.9|15436.7|37
1651754920000|2022-05-05 12:48:40|15439.2|15437.7|15440.2|15438.7|15441.5|15440|15439.2|15437.7|140
1651754930000|2022-05-05 12:48:50|15441.2|15439|15441.5|15440|15441.8|15440|15440.2|15438.4|65
1651754940000|2022-05-05 12:49:00|15441.2|15439.7|15441.5|15440|15441.5|15440|15440.2|15438.7|187
1651754950000|2022-05-05 12:49:10|15441.1|15439.6|15438.2|15436.7|15441.5|15440|15438.2|15436.7|98
1651754960000|2022-05-05 12:49:20|15439.2|15437.7|15438.2|15435.7|15439.2|15437.7|15438.2|15435.7|145
1651754970000|2022-05-05 12:49:30|15436.9|15435.4|15438.2|15436.7|15438.2|15436.7|15436.9|15435|89
1651754980000|2022-05-05 12:49:40|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|15436.9|15435.4|265
1651754990000|2022-05-05 12:49:50|15437.2|15434.7|15433.9|15432.4|15437.2|15434.7|15433.9|15432|281
1651755000000|2022-05-05 12:50:00|15432.9|15431.4|15433.9|15432.4|15433.9|15432.4|15432.9|15431|102
1651755010000|2022-05-05 12:50:10|15434.2|15432.7|15432.9|15431.4|15434.2|15432.7|15432.9|15431.4|453
1651755020000|2022-05-05 12:50:20|15431.9|15430.4|15431.9|15430.4|15432.9|15431.4|15431.9|15430.4|127
1651755030000|2022-05-05 12:50:30|15432.9|15429.4|15431.9|15429.4|15432.9|15430.4|15430.9|15429.4|34
1651755040000|2022-05-05 12:50:40|15432.2|15429.7|15432.2|15429.7|15432.9|15431.4|15430.9|15429.4|78
1651755050000|2022-05-05 12:50:50|15431.9|15429.4|15429.9|15428.4|15431.9|15430.4|15428.9|15427.4|150
1651755060000|2022-05-05 12:51:00|15430.9|15429.4|15429.9|15428.4|15432.9|15431.4|15429.9|15428.4|85
1651755070000|2022-05-05 12:51:10|15429.5|15427|15428.9|15427.4|15429.9|15427.7|15427.9|15426.4|317
1651755080000|2022-05-05 12:51:20|15430.2|15427.7|15429.9|15428.4|15430.9|15428.4|15429.5|15427.4|33
1651755090000|2022-05-05 12:51:30|15428.9|15427.4|15428.9|15427.4|15429.9|15428.4|15428.9|15426.4|168
1651755100000|2022-05-05 12:51:40|15429.9|15427|15429.9|15427.4|15431.2|15429.4|15428.9|15427|97
1651755110000|2022-05-05 12:51:50|15428.9|15427.7|15428.9|15427.4|15429.9|15428.4|15428.9|15427|42
1651755120000|2022-05-05 12:52:00|15429.9|15427.7|15429.9|15428.4|15429.9|15428.4|15428.9|15427.4|165
1651755130000|2022-05-05 12:52:10|15428.9|15427.4|15424.9|15423.4|15429.9|15428.4|15424.9|15423.4|620
1651755140000|2022-05-05 12:52:20|15425.5|15424|15428.9|15427.4|15428.9|15427.4|15425.5|15424|382
1651755150000|2022-05-05 12:52:30|15428.2|15426.7|15426.2|15423.7|15428.9|15427.4|15425.5|15423.7|141
1651755160000|2022-05-05 12:52:40|15425.9|15424.4|15426.9|15425.4|15426.9|15425.4|15425.5|15424|123
1651755170000|2022-05-05 12:52:50|15426.5|15425|15428.9|15427.4|15428.9|15427.4|15424.5|15423|121
1651755180000|2022-05-05 12:53:00|15428.5|15426|15427.9|15426.4|15428.9|15427.4|15427.2|15425.7|238
1651755190000|2022-05-05 12:53:10|15428.9|15427.4|15429.9|15428.4|15430.2|15428.4|15428.9|15427|71
1651755200000|2022-05-05 12:53:20|15428.9|15427.4|15428.9|15427.4|15429.9|15428.4|15427.9|15426|192
1651755210000|2022-05-05 12:53:30|15427.9|15426.4|15427.9|15426.4|15428.9|15427.4|15426.9|15425|183
1651755220000|2022-05-05 12:53:40|15428.9|15427.4|15428.9|15427.4|15428.9|15427.4|15427.9|15425.4|352
1651755230000|2022-05-05 12:53:50|15427.9|15426.4|15424.5|15423|15428.9|15427.4|15424.2|15422.7|164
1651755240000|2022-05-05 12:54:00|15425.5|15424|15424.5|15423|15426.9|15425.4|15424.5|15423|258
1651755250000|2022-05-05 12:54:10|15423.9|15422.4|15422.5|15421|15424.5|15423|15422.5|15421|98
1651755260000|2022-05-05 12:54:20|15421.5|15420|15421.5|15420|15422.5|15420.4|15420.5|15419|286
1651755270000|2022-05-05 12:54:30|15422.5|15419|15422.5|15421|15423.5|15422|15421.5|15419|101
1651755280000|2022-05-05 12:54:40|15422.2|15420|15421.5|15420|15422.2|15420.7|15420.5|15418.4|208
1651755290000|2022-05-05 12:54:50|15421.2|15419|15421.5|15420|15421.5|15420|15420.5|15418.5|255
1651755300000|2022-05-05 12:55:00|15420.5|15419|15422.5|15421|15423.9|15422|15420.5|15419|134
1651755310000|2022-05-05 12:55:10|15421.9|15420.4|15423.2|15421.7|15424.5|15423|15421.5|15419.7|310
1651755320000|2022-05-05 12:55:20|15422.5|15421|15423.2|15421.7|15423.9|15422.4|15422.5|15420.7|49
1651755330000|2022-05-05 12:55:30|15423.9|15422.4|15423.9|15422.4|15423.9|15422.4|15423.2|15421.4|22
1651755340000|2022-05-05 12:55:40|15423.2|15421.7|15422.5|15421|15423.2|15421.7|15421.9|15420.4|152
1651755350000|2022-05-05 12:55:50|15423.2|15421.7|15419.2|15417.7|15423.2|15421.7|15418.2|15416.7|328
1651755360000|2022-05-05 12:56:00|15420.2|15418.7|15419.2|15417.7|15420.5|15419|15418.2|15416.7|114
1651755370000|2022-05-05 12:56:10|15418.2|15416.7|15417.2|15415.7|15419.2|15416.7|15417.2|15415.4|256
1651755380000|2022-05-05 12:56:20|15417.6|15416.1|15417.2|15415.7|15418.2|15416.7|15417.2|15415.7|112
1651755390000|2022-05-05 12:56:30|15418.2|15416.7|15416.2|15414.7|15418.2|15416.7|15415.9|15413.7|111
1651755400000|2022-05-05 12:56:40|15416.5|15414|15416.2|15414.7|15416.5|15414.7|15415.9|15413.7|99
1651755410000|2022-05-05 12:56:50|15417.2|15415.1|15417.2|15415.7|15418.2|15416.7|15416.2|15415.1|149
1651755420000|2022-05-05 12:57:00|15416.2|15414.7|15415.2|15413.7|15417.2|15415.7|15415.2|15413.7|182
1651755430000|2022-05-05 12:57:10|15414.2|15412.7|15415.2|15413.7|15415.2|15413.7|15414.2|15412.4|133
1651755440000|2022-05-05 12:57:20|15414.2|15412.7|15417.2|15415.7|15417.2|15415.7|15414.2|15412.7|127
1651755450000|2022-05-05 12:57:30|15416.2|15414.7|15414.2|15412.7|15416.2|15414.7|15414.2|15412.4|95
1651755460000|2022-05-05 12:57:40|15413.2|15411.7|15413.2|15411.7|15414.5|15412.7|15412.2|15410.7|368
1651755470000|2022-05-05 12:57:50|15412.2|15410.7|15413.2|15411.7|15414.2|15412.7|15412.2|15410.4|201
1651755480000|2022-05-05 12:58:00|15414.2|15412.7|15414.2|15412.7|15415.2|15413.7|15413.2|15411.7|145
1651755490000|2022-05-05 12:58:10|15413.9|15412.4|15414.2|15412.7|15414.2|15412.7|15413.2|15411.7|215
1651755500000|2022-05-05 12:58:20|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|15413.2|15411.7|177
1651755510000|2022-05-05 12:58:30|15414.2|15412.7|15413.2|15411.7|15414.2|15412.7|15413.2|15411.7|73
1651755520000|2022-05-05 12:58:40|15412.2|15410.7|15410.9|15408.4|15412.2|15410.7|15409.6|15408.1|489
1651755530000|2022-05-05 12:58:50|15410.6|15409.1|15413.2|15411.7|15413.2|15411.7|15410.6|15409.1|21
1651755540000|2022-05-05 12:59:00|15412.2|15410.7|15413.2|15410.7|15413.2|15411.7|15410.9|15409.4|126
1651755550000|2022-05-05 12:59:10|15412.5|15411|15412.9|15411.4|15414.2|15412|15412.2|15410.7|36
1651755560000|2022-05-05 12:59:20|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|13
1651755570000|2022-05-05 12:59:30|15411.6|15410.1|15410.6|15409.1|15411.6|15410.1|15410.6|15409.1|113
1651755580000|2022-05-05 12:59:40|15409.6|15408.1|15409.6|15407.1|15410.6|15409.1|15408.6|15407.1|55
1651755590000|2022-05-05 12:59:50|15408.9|15407.4|15408.6|15407.1|15410.6|15409.1|15407.6|15405.8|134
1651755600000|2022-05-05 13:00:00|15407.6|15406.1|15406.6|15405.1|15408.6|15407.1|15406.6|15404.4|511
1651755610000|2022-05-05 13:00:10|15407.6|15406.1|15408.6|15407.1|15408.9|15407.1|15406.6|15405.1|273
1651755620000|2022-05-05 13:00:20|15409.2|15407.7|15407.3|15405.8|15409.2|15407.7|15406.6|15404.1|162
1651755630000|2022-05-05 13:00:30|15406.6|15405.1|15408.6|15407.1|15408.6|15407.1|15406.6|15405.1|98
1651755640000|2022-05-05 13:00:40|15407.6|15406.1|15407.6|15406.1|15408.6|15407.1|15406.6|15405.1|140
1651755650000|2022-05-05 13:00:50|15408.3|15405.8|15408.6|15407.1|15408.6|15407.1|15406.6|15405.1|243
1651755660000|2022-05-05 13:01:00|15409.6|15407.4|15406.6|15405.1|15409.6|15407.4|15406.6|15405.1|228
1651755670000|2022-05-05 13:01:10|15406.9|15404.4|15405.6|15404.1|15406.9|15405.1|15405.6|15403.8|55
1651755680000|2022-05-05 13:01:20|15406.6|15405.1|15406.6|15405.1|15406.9|15405.1|15405.6|15403.1|162
1651755690000|2022-05-05 13:01:30|15405.6|15404.1|15404.6|15403.1|15405.6|15404.1|15404.6|15403.1|100
1651755700000|2022-05-05 13:01:40|15405.6|15404.1|15404.6|15403.1|15405.6|15404.1|15403.6|15401.8|190
1651755710000|2022-05-05 13:01:50|15405.6|15404.1|15406.6|15405.1|15406.6|15405.1|15405.6|15403.8|142
1651755720000|2022-05-05 13:02:00|15405.6|15404.1|15409.6|15408.1|15410.6|15409.1|15405.6|15404.1|274
1651755730000|2022-05-05 13:02:10|15410.6|15409.1|15410.6|15409.1|15413.9|15412.4|15409.6|15408.1|360
1651755740000|2022-05-05 13:02:20|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15410.6|15409.1|92
1651755750000|2022-05-05 13:02:30|15411.6|15410.1|15411.6|15410.1|15411.6|15410.1|15409.6|15408.1|137
1651755760000|2022-05-05 13:02:40|15410.6|15409.1|15410.6|15409.1|15411.6|15410.1|15410.6|15408.8|228
1651755770000|2022-05-05 13:02:50|15411.6|15410.1|15413.9|15412.4|15413.9|15412.4|15411.6|15410.1|192
1651755780000|2022-05-05 13:03:00|15412.9|15411.4|15413.9|15412.4|15415.2|15413.4|15412.9|15411.4|164
1651755790000|2022-05-05 13:03:10|15414.9|15413.4|15413.9|15412.4|15414.9|15413.4|15413.9|15412.4|178
1651755800000|2022-05-05 13:03:20|15414.9|15413.4|15414.9|15413.4|15414.9|15413.4|15413.9|15412.4|48
1651755810000|2022-05-05 13:03:30|15414.6|15412.4|15414.9|15413.4|15414.9|15413.4|15413.9|15412.1|152
1651755820000|2022-05-05 13:03:40|15415.9|15414.4|15415.9|15414.4|15417.2|15415.7|15415.9|15414.4|155
1651755830000|2022-05-05 13:03:50|15416.5|15415|15417.2|15415.7|15417.2|15415.7|15416.2|15414.7|62
1651755840000|2022-05-05 13:04:00|15415.9|15414.4|15417.2|15415.7|15418.2|15415.7|15415.9|15414.4|388
1651755850000|2022-05-05 13:04:10|15418.2|15416.7|15413.9|15412.4|15418.2|15416.7|15413.9|15412.4|315
1651755860000|2022-05-05 13:04:20|15413.6|15411.1|15412.6|15411.1|15413.9|15411.7|15411.6|15409.8|185
1651755870000|2022-05-05 13:04:30|15411.9|15410.1|15409.6|15408.1|15411.9|15410.4|15408.6|15407.1|226
1651755880000|2022-05-05 13:04:40|15408.6|15407.1|15409.6|15408.1|15409.6|15408.1|15408.6|15407.1|19
1651755890000|2022-05-05 13:04:50|15408.9|15407.1|15407.6|15406.1|15409.6|15407.8|15407.6|15406.1|105
1651755900000|2022-05-05 13:05:00|15407.9|15405.1|15407.6|15406.1|15407.9|15406.1|15406.6|15405.1|57
1651755910000|2022-05-05 13:05:10|15406.6|15405.1|15410.6|15409.1|15410.6|15409.1|15406.6|15404.8|420
1651755920000|2022-05-05 13:05:20|15411.6|15409.8|15410.6|15409.1|15411.6|15409.8|15410.6|15409.1|187
1651755930000|2022-05-05 13:05:30|15411.6|15410.1|15410.6|15409.1|15412.6|15411.1|15410.6|15409.1|183
1651755940000|2022-05-05 13:05:40|15411|15409.5|15413.2|15411.7|15413.9|15412.4|15411|15409.5|247
1651755950000|2022-05-05 13:05:50|15412.9|15411.4|15413.9|15411.4|15414.2|15412.4|15412.6|15411.1|77
1651755960000|2022-05-05 13:06:00|15412.6|15412.4|15414.9|15413.4|15414.9|15413.4|15411.6|15410.1|164
1651755970000|2022-05-05 13:06:10|15413.9|15412.4|15411.6|15410.1|15414.5|15413|15411.6|15410.1|92
1651755980000|2022-05-05 13:06:20|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|15412.6|15411.1|141
1651755990000|2022-05-05 13:06:30|15413.9|15412.4|15414.9|15413.4|15414.9|15413.4|15413.9|15412.1|167
1651756000000|2022-05-05 13:06:40|15414.3|15412.8|15413.9|15412.4|15415.9|15414.4|15413.9|15412.4|29
1651756010000|2022-05-05 13:06:50|15412.6|15411.1|15414.9|15413.4|15415.2|15413.4|15412.6|15411.1|372
1651756020000|2022-05-05 13:07:00|15413.9|15412.4|15414.9|15412.4|15414.9|15413.4|15413.9|15412.4|163
1651756030000|2022-05-05 13:07:10|15414.6|15413.1|15412.6|15411.1|15414.6|15413.1|15412.6|15411.1|143
1651756040000|2022-05-05 13:07:20|15413.2|15411.7|15412.6|15411.1|15414.2|15412.4|15411.6|15410.1|392
1651756050000|2022-05-05 13:07:30|15411.6|15410.1|15412.6|15411.1|15413.9|15412.4|15411.6|15410.1|225
1651756060000|2022-05-05 13:07:40|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|197
1651756070000|2022-05-05 13:07:50|15412.9|15411.4|15412.6|15411.1|15413.9|15412.4|15411.6|15410.1|63
1651756080000|2022-05-05 13:08:00|15411.6|15410.1|15412.6|15411.1|15412.6|15411.1|15411.6|15410.1|135
1651756090000|2022-05-05 13:08:10|15412.2|15410.7|15412.6|15410.1|15412.6|15411.1|15411.6|15409.8|229
1651756100000|2022-05-05 13:08:20|15413.9|15411.1|15411.6|15410.1|15413.9|15412.4|15411.6|15410.1|167
1651756110000|2022-05-05 13:08:30|15412|15410.5|15412.6|15411.1|15413|15411.5|15412|15410.5|238
1651756120000|2022-05-05 13:08:40|15413.2|15411.7|15407.6|15406.1|15413.2|15411.7|15406.6|15405.1|146
1651756130000|2022-05-05 13:08:50|15406.6|15405.1|15405.6|15404.1|15406.6|15405.1|15404.6|15403.1|167
1651756140000|2022-05-05 13:09:00|15405.2|15403.7|15401|15399.5|15405.6|15403.7|15401|15399.5|275
1651756150000|2022-05-05 13:09:10|15402|15400.5|15401|15399.5|15403|15401.5|15401|15399.5|185
1651756160000|2022-05-05 13:09:20|15402|15400.5|15402|15400.5|15403|15400.5|15401|15399.5|121
1651756170000|2022-05-05 13:09:30|15401|15399.5|15402|15400.5|15402.3|15400.5|15401|15399.5|114
1651756180000|2022-05-05 13:09:40|15401|15399.5|15401|15398.5|15402|15400.5|15400|15398.5|103
1651756190000|2022-05-05 13:09:50|15400.3|15399.5|15400|15398.5|15401|15399.5|15398|15396.5|139
1651756200000|2022-05-05 13:10:00|15399|15397.5|15401|15399.5|15401.3|15399.5|15399|15397.5|374
1651756210000|2022-05-05 13:10:10|15402.3|15399.8|15400|15398.5|15402.3|15400.5|15399|15397.5|183
1651756220000|2022-05-05 13:10:20|15399.6|15397.5|15400|15397.5|15401|15398.8|15399.6|15397.5|84
1651756230000|2022-05-05 13:10:30|15399.6|15398.1|15399|15397.5|15402|15399.8|15399|15397.5|674
1651756240000|2022-05-05 13:10:40|15398|15396.5|15399|15397.5|15399|15397.5|15397|15395.5|77
1651756250000|2022-05-05 13:10:50|15398.3|15396.8|15398|15395.5|15398.3|15396.8|15397|15395.5|295
1651756260000|2022-05-05 13:11:00|15397.3|15395.8|15401|15399.5|15401|15399.5|15397|15395.5|195
1651756270000|2022-05-05 13:11:10|15400|15398.5|15402|15400.5|15402|15400.5|15400|15398.5|144
1651756280000|2022-05-05 13:11:20|15403|15401.5|15402|15400.5|15403|15401.5|15401|15399.5|274
1651756290000|2022-05-05 13:11:30|15403|15401.5|15402|15400.5|15403|15401.5|15402|15400.1|26
1651756300000|2022-05-05 13:11:40|15401|15399.5|15399|15397.5|15401|15399.5|15399|15397.5|57
1651756310000|2022-05-05 13:11:50|15399.6|15397.1|15400|15398.5|15400.3|15398.5|15399|15397.1|108
1651756320000|2022-05-05 13:12:00|15400.3|15397.8|15399|15397.5|15400.3|15397.8|15398|15396.5|141
1651756330000|2022-05-05 13:12:10|15398.6|15397.1|15399|15397.5|15400|15398.5|15397|15395.5|483
1651756340000|2022-05-05 13:12:20|15400|15398.5|15399|15397.5|15400.3|15398.5|15399|15397.5|130
1651756350000|2022-05-05 13:12:30|15400|15398.5|15401|15399.5|15401|15399.5|15400|15398.5|88
1651756360000|2022-05-05 13:12:40|15401.3|15398.8|15401|15399.5|15401.3|15399.5|15401|15398.8|75
1651756370000|2022-05-05 13:12:50|15400.6|15399.1|15400|15398.5|15401.3|15399.5|15399|15397.5|182
1651756380000|2022-05-05 13:13:00|15401|15399.1|15401|15399.5|15401|15399.5|15400|15398.5|513
1651756390000|2022-05-05 13:13:10|15400|15398.5|15400|15398.5|15401|15399.5|15400|15398.1|107
1651756400000|2022-05-05 13:13:20|||||||||2
1651756410000|2022-05-05 13:13:30|15399.6|15398.1|15397|15395.5|15399.6|15398.1|15397|15395.5|325
1651756420000|2022-05-05 13:13:40|15396|15394.5|15397|15395.5|15397|15395.5|15396|15394.5|159
1651756430000|2022-05-05 13:13:50|15396.3|15394.5|15395.3|15393.8|15397|15395.5|15395.3|15393.5|327
1651756440000|2022-05-05 13:14:00|15396.3|15394.8|15394|15392.5|15396.3|15394.8|15394|15392.5|80
1651756450000|2022-05-05 13:14:10|15393.4|15391.9|15394|15392.5|15394|15392.5|15392|15390.2|137
1651756460000|2022-05-05 13:14:20|15393.7|15391.5|15392|15390.5|15394|15392.5|15392|15390.5|166
1651756470000|2022-05-05 13:14:30|15392.7|15391.2|15392|15390.5|15393|15391.5|15391|15389.5|112
1651756480000|2022-05-05 13:14:40|15391|15389.5|15393|15391.5|15393.3|15391.5|15391|15389.5|305
1651756490000|2022-05-05 13:14:50|15392|15390.5|15393|15391.5|15393|15391.5|15392|15390.2|36
1651756500000|2022-05-05 13:15:00|15392|15390.5|15391|15389.5|15393.3|15391.5|15391|15389.5|113
1651756510000|2022-05-05 13:15:10|15390|15388.5|15391|15389.5|15393|15391.5|15390|15388.5|175
1651756520000|2022-05-05 13:15:20|15392|15390.5|15392.6|15391.1|15393|15391.5|15391|15389.5|116
1651756530000|2022-05-05 13:15:30|15392|15390.5|15391|15389.5|15393|15391.5|15390.7|15388.5|124
1651756540000|2022-05-05 13:15:40|15390|15388.5|15391|15389.5|15391|15389.5|15390|15388.5|283
1651756550000|2022-05-05 13:15:50|15392|15390.5|15391|15389.5|15392.3|15390.5|15391|15389.2|187
1651756560000|2022-05-05 13:16:00|15390|15388.5|15389|15387.5|15391|15389.5|15389|15387.5|515
1651756570000|2022-05-05 13:16:10|15390|15388.5|15387|15385.5|15391|15389.1|15387|15385.5|102
1651756580000|2022-05-05 13:16:20|15386|15384.5|15386|15383.5|15387|15385.5|15386|15383.5|234
1651756590000|2022-05-05 13:16:30|15385.7|15384.2|15383|15381.5|15386|15384.5|15383|15381.5|272
1651756600000|2022-05-05 13:16:40|15382|15380.5|15376.4|15374.9|15382|15380.5|15376.4|15374.9|303
1651756610000|2022-05-05 13:16:50|15377.4|15375.9|15378.4|15376.9|15378.4|15376.9|15376.4|15374.9|290
1651756620000|2022-05-05 13:17:00|15379.4|15377.9|15377.4|15375.9|15379.4|15377.9|15377.4|15375.5|259
1651756630000|2022-05-05 13:17:10|15376.7|15374.9|15377.7|15376.2|15379.7|15378.2|15376.4|15374.9|102
1651756640000|2022-05-05 13:17:20|15378.7|15377.2|15377.7|15376.2|15379.7|15378.2|15377.7|15376.2|302
1651756650000|2022-05-05 13:17:30|15379|15376.5|15382|15380.5|15383.3|15381.5|15377.7|15376.2|316
1651756660000|2022-05-05 13:17:40|15383|15381.5|15379.7|15378.2|15383|15381.5|15379.4|15377.2|210
1651756670000|2022-05-05 13:17:50|15380.7|15379.2|15382|15380.5|15382|15380.5|15380.7|15379.2|189
1651756680000|2022-05-05 13:18:00|15383|15381.5|15382|15380.5|15384.3|15382.5|15382|15380.5|165
1651756690000|2022-05-05 13:18:10|15381|15379.5|15379.7|15378.2|15381|15379.5|15378.7|15377.2|403
1651756700000|2022-05-05 13:18:20|15380.7|15379.2|15378.7|15377.2|15381|15379.5|15377.7|15376.2|350
1651756710000|2022-05-05 13:18:30|15379.7|15378.2|15382|15380.5|15382|15380.5|15379.7|15378.2|185
1651756720000|2022-05-05 13:18:40|15381.4|15379.9|15381|15379.5|15382|15380.5|15381|15379.5|78
1651756730000|2022-05-05 13:18:50|15380.7|15379.2|15383|15380.5|15383.3|15381.5|15380.7|15379.2|111
1651756740000|2022-05-05 13:19:00|15382|15381.5|15379.7|15378.2|15382.3|15381.5|15379.7|15378.2|106
1651756750000|2022-05-05 13:19:10|15379.3|15377.8|15378.7|15377.2|15379.7|15378.2|15378.7|15377.2|199
1651756760000|2022-05-05 13:19:20|15377.7|15376.2|15375.7|15374.2|15377.7|15376.2|15375.7|15374.2|114
1651756770000|2022-05-05 13:19:30|15374.7|15373.2|15374.7|15373.2|15374.7|15373.2|15374.3|15372.2|233
1651756780000|2022-05-05 13:19:40|15373.7|15372.2|15374.7|15373.2|15375.7|15374.2|15373.7|15371.9|131
1651756790000|2022-05-05 13:19:50|15375.7|15374.2|15374.7|15373.2|15375.7|15374.2|15373.7|15372.2|227
1651756800000|2022-05-05 13:20:00|15373.7|15372.2|15371.7|15370.2|15373.7|15372.2|15370.7|15368.2|655
1651756810000|2022-05-05 13:20:10|15370.7|15369.2|15371.7|15370.2|15372.7|15371.2|15370.7|15368.5|364
1651756820000|2022-05-05 13:20:20|15372.7|15371.2|15373.7|15372.2|15373.7|15372.2|15372.7|15370.2|207
1651756830000|2022-05-05 13:20:30|15373.4|15371.9|15371.4|15369.9|15373.7|15371.9|15371.4|15369.9|93
1651756840000|2022-05-05 13:20:40|15372.4|15370.5|15372.4|15370.9|15373.4|15371.9|15372|15370.5|143
1651756850000|2022-05-05 13:20:50|15373.4|15371.9|15371.4|15369.9|15373.4|15371.9|15370.4|15368.9|90
1651756860000|2022-05-05 13:21:00|15370.4|15368.9|15370.4|15368.9|15371.4|15369.9|15369.4|15367.9|158
1651756870000|2022-05-05 13:21:10|15370|15368.5|15372.4|15370.9|15373.4|15371.9|15369.4|15367.9|320
1651756880000|2022-05-05 13:21:20|15373.4|15371.9|15371.4|15369.9|15373.4|15371.9|15370.4|15368.9|301
1651756890000|2022-05-05 13:21:30|15370.4|15368.9|15367.4|15365.9|15370.4|15368.9|15366.4|15364.9|365
1651756900000|2022-05-05 13:21:40|15366.4|15364.9|15363|15361.5|15366.7|15364.9|15363|15361.5|611
1651756910000|2022-05-05 13:21:50|15362|15360.5|15362|15360.5|15363|15361.5|15362|15360.2|239
1651756920000|2022-05-05 13:22:00|15362.4|15360.9|15363|15361.5|15364.4|15362.9|15362|15360.5|383
1651756930000|2022-05-05 13:22:10|15363.7|15361.2|15363|15361.5|15365.4|15363.9|15363|15361.2|310
1651756940000|2022-05-05 13:22:20|15363.4|15361.9|15359.4|15357.9|15365.4|15363.9|15359|15357.5|320
1651756950000|2022-05-05 13:22:30|15358|15356.5|15352|15350.5|15359|15357.5|15352|15350.2|297
1651756960000|2022-05-05 13:22:40|15353|15351.5|15352|15350.5|15354|15352.5|15352|15350.5|275
1651756970000|2022-05-05 13:22:50|15351|15349.5|15350|15348.5|15352|15350.5|15350|15348.5|595
1651756980000|2022-05-05 13:23:00|15351|15349.5|15352.7|15351.2|15352.7|15351.2|15349|15347.5|306
1651756990000|2022-05-05 13:23:10|15352|15350.5|15352|15350.5|15353|15351.5|15352|15350.5|220
1651757000000|2022-05-05 13:23:20|15353|15351.5|15354|15352.5|15354|15352.5|15352|15350.5|422
1651757010000|2022-05-05 13:23:30|15353|15351.5|15353|15351.5|15354|15352.5|15352|15350.5|355
1651757020000|2022-05-05 13:23:40|15352|15350.5|15356|15354.5|15356|15354.5|15352|15350.5|165
1651757030000|2022-05-05 13:23:50|15357|15355.5|15357|15355.5|15358|15356.5|15356|15354.5|188
1651757040000|2022-05-05 13:24:00|15356|15354.5|15358|15356.5|15358|15356.5|15356|15354.5|135
1651757050000|2022-05-05 13:24:10|15357|15355.5|15358|15356.5|15359|15357.5|15357|15355.5|188
1651757060000|2022-05-05 13:24:20|15357|15355.5|15361|15359.5|15361|15359.5|15356|15354.2|474
1651757070000|2022-05-05 13:24:30|15360|15358.5|15362.1|15360.6|15362.1|15360.6|15360|15358.2|399
1651757080000|2022-05-05 13:24:40|15363.1|15361.6|15364.1|15361.6|15365.1|15363.6|15362.1|15360.6|415
1651757090000|2022-05-05 13:24:50|15363.7|15362.2|15359.1|15357.6|15364.1|15362.6|15359.1|15357.6|561
1651757100000|2022-05-05 13:25:00|15358.1|15356.6|15358.1|15356.6|15360.1|15358.6|15357.1|15355.6|450
1651757110000|2022-05-05 13:25:10|15359.1|15357.6|15362.1|15360.6|15362.1|15360.6|15359.1|15357.6|98
1651757120000|2022-05-05 13:25:20|15361.1|15359.6|15360.1|15358.6|15362.1|15359.6|15360.1|15358.6|93
1651757130000|2022-05-05 13:25:30|15361.1|15359.6|15363.1|15361.6|15363.1|15361.6|15360.1|15358.6|192
1651757140000|2022-05-05 13:25:40|15364.4|15362.9|15364.4|15361.9|15365.4|15363.2|15363.1|15361.6|131
1651757150000|2022-05-05 13:25:50|15364.7|15362.9|15365.7|15364.2|15367|15365.2|15364.4|15362.2|300
1651757160000|2022-05-05 13:26:00|15366.1|15364.6|15364.7|15363.2|15366.7|15365.2|15364.7|15363.2|187
1651757170000|2022-05-05 13:26:10|15365.7|15363.5|15364.7|15363.2|15366|15364.2|15364.7|15363.2|116
1651757180000|2022-05-05 13:26:20|15365.7|15364.2|15361.1|15358.6|15365.7|15364.2|15360.1|15358.6|154
1651757190000|2022-05-05 13:26:30|15360.1|15359.6|15359.1|15357.6|15361.4|15359.6|15358.1|15356.6|190
1651757200000|2022-05-05 13:26:40|15360.1|15358.6|15361.1|15359.6|15361.1|15359.6|15359.1|15357.6|173
1651757210000|2022-05-05 13:26:50|15360.1|15358.6|15360.1|15358.6|15361.1|15359.6|15359.1|15357.6|100
1651757220000|2022-05-05 13:27:00|15361.1|15359.6|15360.1|15358.6|15361.1|15359.6|15359.1|15357.6|135
1651757230000|2022-05-05 13:27:10|15359.1|15357.6|15360.1|15358.6|15360.1|15358.6|15358.1|15356.6|87
1651757240000|2022-05-05 13:27:20|15361.1|15359.6|15363.1|15361.6|15363.4|15361.6|15360.1|15358.6|79
1651757250000|2022-05-05 13:27:30|15362.1|15360.6|15362.1|15360.6|15363.4|15361.6|15362.1|15360.6|150
1651757260000|2022-05-05 13:27:40|15361.7|15360.2|15357.1|15355.6|15361.7|15360.2|15357.1|15355.6|116
1651757270000|2022-05-05 13:27:50|15356.1|15354.6|15355.1|15353.6|15356.1|15354.6|15355.1|15353.6|176
1651757280000|2022-05-05 13:28:00|15354.7|15353.2|15355.1|15353.6|15355.1|15353.6|15353.1|15351.6|372
1651757290000|2022-05-05 13:28:10|15354.4|15352.9|15354.1|15352.6|15356.1|15354.6|15353.1|15351.6|296
1651757300000|2022-05-05 13:28:20|15355.1|15353.6|15353.1|15351.6|15355.1|15353.6|15353.1|15351.6|80
1651757310000|2022-05-05 13:28:30|15354.1|15352.2|15354.1|15352.6|15354.1|15352.6|15353.1|15351.6|148
1651757320000|2022-05-05 13:28:40|15355.1|15353.6|15352.1|15350.6|15355.1|15353.6|15352.1|15350.2|97
1651757330000|2022-05-05 13:28:50|15353.1|15350.9|15356.1|15354.6|15356.1|15354.6|15351.1|15349.6|392
1651757340000|2022-05-05 13:29:00|15355.1|15353.6|15353.1|15351.6|15356.1|15354.6|15353.1|15351.6|566
1651757350000|2022-05-05 13:29:10|15353.4|15351.9|15353.1|15350.6|15354.1|15352.6|15352.1|15350.6|120
1651757360000|2022-05-05 13:29:20|15352.1|15351.6|15352.1|15350.6|15353.1|15351.6|15351.1|15349.2|112
1651757370000|2022-05-05 13:29:30|15353.1|15351.6|15352.1|15349.6|15353.1|15351.6|15350.1|15348.6|214
1651757380000|2022-05-05 13:29:40|15353.1|15350.6|15356.1|15354.6|15356.1|15354.6|15352.1|15350.6|349
1651757390000|2022-05-05 13:29:50|15354.1|15352.6|15356.1|15354.6|15356.1|15354.6|15352.1|15350.6|497
1651757400000|2022-05-05 13:30:00|15356.4|15354.9|15358.1|15356.6|15358.1|15356.6|15356.1|15354.6|199
1651757410000|2022-05-05 13:30:10|15359.1|15357.6|15359.1|15357.6|15361.1|15359.6|15358.1|15356.6|427
1651757420000|2022-05-05 13:30:20|15360.1|15356.9|15359.1|15356.6|15360.1|15357.9|15358.1|15356.2|260
1651757430000|2022-05-05 13:30:30|15358.4|15356.9|15356.1|15354.6|15358.4|15356.9|15356.1|15354.6|172
1651757440000|2022-05-05 13:30:40|15357.1|15355.6|15357.1|15355.6|15358.4|15356.6|15355.4|15353.9|101
1651757450000|2022-05-05 13:30:50|15356.1|15354.6|15351.1|15349.6|15356.4|15354.6|15351.1|15349.6|201
1651757460000|2022-05-05 13:31:00|15352.1|15350.6|15347.1|15345.6|15353.1|15351.6|15346.1|15344.6|508
1651757470000|2022-05-05 13:31:10|15346.4|15344.6|15346.1|15344.6|15347.4|15345.2|15345.1|15343.6|155
1651757480000|2022-05-05 13:31:20|15347.1|15345.6|15352.1|15350.6|15352.1|15350.6|15347.1|15345.6|193
1651757490000|2022-05-05 13:31:30|15351.1|15349.6|15354.1|15352.6|15354.4|15352.6|15350.1|15348.6|148
1651757500000|2022-05-05 13:31:40|15353.4|15351.9|15353.1|15351.6|15353.4|15351.9|15351.1|15349.6|336
1651757510000|2022-05-05 13:31:50|15353.4|15350.6|15359.1|15357.6|15359.1|15357.6|15353.4|15350.6|278
1651757520000|2022-05-05 13:32:00|15358.4|15356.9|15359.1|15357.6|15359.1|15357.6|15357.1|15355.6|259
1651757530000|2022-05-05 13:32:10|15358.1|15356.6|15358.1|15356.6|15359.4|15357.6|15358.1|15356.6|97
1651757540000|2022-05-05 13:32:20|15360.1|15358.6|15361.1|15359.6|15361.4|15359.9|15359.1|15357.2|285
1651757550000|2022-05-05 13:32:30|15362.1|15358.6|15363.1|15361.6|15363.1|15361.6|15361.1|15358.6|147
1651757560000|2022-05-05 13:32:40|15362.7|15361.2|15363.1|15361.6|15363.1|15361.6|15361.1|15359.6|273
1651757570000|2022-05-05 13:32:50|15362.1|15360.6|15364.1|15362.6|15365.1|15363.2|15362.1|15360.6|91
1651757580000|2022-05-05 13:33:00|15363.1|15361.6|15364.1|15362.6|15364.1|15362.6|15362.1|15360.6|114
1651757590000|2022-05-05 13:33:10|15365.1|15361.2|15364.1|15362.6|15365.1|15362.9|15363.1|15361.2|361
1651757600000|2022-05-05 13:33:20|15363.1|15361.6|15362.1|15360.6|15363.1|15361.6|15361.1|15359.6|250
1651757610000|2022-05-05 13:33:30|15363.1|15361.6|15364.1|15362.6|15365.1|15362.6|15363.1|15360.6|202
1651757620000|2022-05-05 13:33:40|15363.1|15361.6|15363.1|15361.6|15364.4|15362.6|15362.1|15360.6|86
1651757630000|2022-05-05 13:33:50|15364.1|15362.6|15366.1|15364.6|15366.1|15364.6|15364.1|15362.6|79
1651757640000|2022-05-05 13:34:00|15365.1|15363.6|15364.1|15362.6|15365.4|15364.6|15363.1|15361.2|212
1651757650000|2022-05-05 13:34:10|15363.1|15361.6|15363.1|15360.6|15364.1|15362.6|15362.1|15360.6|69
1651757660000|2022-05-05 13:34:20|15362.7|15361.2|15361.1|15359.6|15363.4|15361.6|15361.1|15359.6|167
1651757670000|2022-05-05 13:34:30|15360.1|15358.6|15361.1|15359.6|15362.1|15359.6|15359.7|15357.2|50
1651757680000|2022-05-05 13:34:40|15362.1|15360.6|15365.1|15363.6|15366.1|15364.6|15362.1|15360.6|151
1651757690000|2022-05-05 13:34:50|15365.7|15364.2|15367.1|15365.6|15367.1|15365.6|15365.7|15364.2|59
1651757700000|2022-05-05 13:35:00|15367.4|15364.9|15367.1|15364.6|15367.4|15365.6|15366.1|15364.6|270
1651757710000|2022-05-05 13:35:10|15366.1|15365.6|15367.1|15365.6|15367.1|15365.6|15366.1|15364.6|38
1651757720000|2022-05-05 13:35:20|15366.1|15364.6|15366.1|15364.6|15366.1|15365.6|15365.7|15364.2|81
1651757730000|2022-05-05 13:35:30|15366.7|15365.2|15368.1|15366.6|15369.1|15367.6|15366.7|15365.2|170
1651757740000|2022-05-05 13:35:40|15367.1|15365.6|15368.1|15366.6|15368.1|15366.6|15367.1|15365.2|31
1651757750000|2022-05-05 13:35:50|15368.7|15367.2|15367.1|15365.6|15369.1|15367.6|15367.1|15365.6|70
1651757760000|2022-05-05 13:36:00|15366.7|15365.2|15364.1|15362.6|15367.1|15365.6|15364.1|15362.6|168
1651757770000|2022-05-05 13:36:10|15365.1|15363.6|15365.1|15363.6|15366.4|15364.6|15365.1|15363.2|280
1651757780000|2022-05-05 13:36:20|15366.1|15364.6|15360.1|15358.6|15366.1|15364.6|15360.1|15358.6|181
1651757790000|2022-05-05 13:36:30|15361.1|15359.6|15358.1|15356.6|15361.4|15359.6|15358.1|15356.2|204
1651757800000|2022-05-05 13:36:40|15357.1|15355.6|15357.1|15354.6|15357.1|15355.6|15356.1|15354.6|261
1651757810000|2022-05-05 13:36:50|15356.1|15354.9|15358.1|15356.6|15358.1|15356.6|15355.1|15353.2|134
1651757820000|2022-05-05 13:37:00|15357.1|15355.6|15358.1|15356.6|15359.1|15356.6|15356.1|15354.6|177
1651757830000|2022-05-05 13:37:10|15357.7|15356.2|15358.1|15356.6|15359.1|15357.6|15357.7|15355.6|144
1651757840000|2022-05-05 13:37:20|15357.1|15355.6|15357.1|15355.6|15357.4|15355.6|15356.1|15354.6|220
1651757850000|2022-05-05 13:37:30|15358.1|15356.6|15360.1|15358.6|15360.1|15358.6|15358.1|15356.6|317
1651757860000|2022-05-05 13:37:40|15360.4|15357.9|15362.1|15360.6|15362.1|15360.6|15360.1|15357.6|95
1651757870000|2022-05-05 13:37:50|15362.7|15361.2|15361.1|15358.6|15363.1|15361.6|15360.1|15358.6|79
1651757880000|2022-05-05 13:38:00|15360.1|15358.2|15362.1|15360.6|15362.1|15360.6|15360.1|15358.2|122
1651757890000|2022-05-05 13:38:10|15363.1|15361.6|15363.1|15360.6|15363.1|15361.6|15362.1|15360.6|78
1651757900000|2022-05-05 13:38:20|15362.1|15360.2|15364.1|15361.6|15364.4|15362.6|15362.1|15360.2|455
1651757910000|2022-05-05 13:38:30|15363.7|15362.2|15366.1|15364.6|15366.1|15364.6|15363.7|15361.6|153
1651757920000|2022-05-05 13:38:40|15366.7|15365.2|15369.1|15367.6|15369.1|15367.6|15366.1|15364.6|142
1651757930000|2022-05-05 13:38:50|15370.1|15368.6|15369.1|15367.6|15371.1|15369.6|15369.1|15367.6|174
1651757940000|2022-05-05 13:39:00|15370.1|15368.6|15370.1|15368.6|15371.1|15369.6|15370.1|15368.6|63
1651757950000|2022-05-05 13:39:10|15369.1|15367.6|15370.1|15368.6|15371.1|15369.6|15369.1|15367.6|183
1651757960000|2022-05-05 13:39:20|15371.1|15369.6|15371.1|15369.6|15371.1|15369.6|15369.1|15367.6|336
1651757970000|2022-05-05 13:39:30|15370.4|15368.9|15370.1|15368.6|15371.1|15369.6|15369.1|15367.6|183
1651757980000|2022-05-05 13:39:40|15371.1|15369.6|15370.1|15368.6|15372.1|15370.6|15370.1|15368.2|264
1651757990000|2022-05-05 13:39:50|15370.4|15367.9|15370.1|15368.6|15371.4|15369.6|15370.1|15367.6|190
1651758000000|2022-05-05 13:40:00|15370.4|15368.9|15370.1|15368.6|15371.4|15369.6|15369.1|15366.6|242
1651758010000|2022-05-05 13:40:10|15369.1|15367.6|15370.1|15368.6|15370.1|15368.6|15369.1|15367.6|352
1651758020000|2022-05-05 13:40:20|15371.4|15368.9|15370.1|15368.6|15371.4|15369.6|15370.1|15367.6|91
1651758030000|2022-05-05 13:40:30|15371.1|15369.6|15370.7|15369.2|15371.7|15370.2|15370.1|15368.6|100
1651758040000|2022-05-05 13:40:40|15369.7|15368.2|15369.7|15368.2|15370.7|15369.2|15369.7|15368.2|239
1651758050000|2022-05-05 13:40:50|15369.3|15367.8|15369.7|15368.2|15369.7|15368.2|15367.7|15366.2|395
1651758060000|2022-05-05 13:41:00|15370.7|15369.2|15369.7|15368.2|15370.7|15369.2|15369.7|15368.2|169
1651758070000|2022-05-05 13:41:10|15370.7|15369.2|15365.7|15364.2|15370.7|15369.2|15365.7|15364.2|498
1651758080000|2022-05-05 13:41:20|15365.3|15363.8|15365.7|15364.2|15367|15365.2|15364.7|15363.2|53
1651758090000|2022-05-05 13:41:30|15366.7|15363.2|15363.1|15361.6|15366.7|15363.2|15363.1|15361.6|214
1651758100000|2022-05-05 13:41:40|15364.4|15361.9|15363.7|15362.2|15364.7|15362.9|15363.1|15361.6|43
1651758110000|2022-05-05 13:41:50|15363.1|15361.6|15365.4|15363.9|15365.4|15363.9|15363.1|15361.6|110
1651758120000|2022-05-05 13:42:00|15366.4|15364.9|15366.4|15363.9|15368.4|15366.9|15365.4|15363.9|316
1651758130000|2022-05-05 13:42:10|15367.4|15364.9|15366.4|15364.9|15367.7|15365.9|15366.4|15364.9|94
1651758140000|2022-05-05 13:42:20|15366.7|15363.9|15365.4|15363.9|15366.7|15364.9|15364.4|15362.9|493
1651758150000|2022-05-05 13:42:30|15364.4|15362.9|15361.1|15359.6|15364.7|15362.9|15361.1|15359.6|52
1651758160000|2022-05-05 13:42:40|15362.1|15360.6|15361.1|15359.6|15363.1|15361.6|15361.1|15359.6|138
1651758170000|2022-05-05 13:42:50|15360.1|15358.6|15361.1|15359.6|15362.1|15360.6|15360.1|15358.6|284
1651758180000|2022-05-05 13:43:00|15362.1|15360.6|15359.4|15357.9|15362.1|15360.6|15359.1|15357.6|141
1651758190000|2022-05-05 13:43:10|15360.1|15358.6|15359.1|15357.6|15360.1|15358.6|15359.1|15357.6|225
1651758200000|2022-05-05 13:43:20|15360.1|15358.6|15359.1|15357.6|15361.1|15359.6|15359.1|15357.6|329
1651758210000|2022-05-05 13:43:30|15360.1|15358.6|15358.1|15356.6|15360.1|15358.6|15358.1|15356.6|144
1651758220000|2022-05-05 13:43:40|15358.4|15355.9|15357.1|15355.6|15358.4|15356.6|15357.1|15355.6|23
1651758230000|2022-05-05 13:43:50|15358.1|15356.6|15360.1|15358.6|15360.1|15358.6|15357.1|15355.6|142
1651758240000|2022-05-05 13:44:00|15360.4|15358.9|15363.1|15361.6|15364.4|15362.9|15360.4|15358.6|210
1651758250000|2022-05-05 13:44:10|15362.1|15360.6|15360.1|15358.6|15363.4|15360.9|15360.1|15358.6|83
1651758260000|2022-05-05 13:44:20|15361.1|15358.9|15362.1|15360.6|15362.1|15360.6|15360.1|15357.6|117
1651758270000|2022-05-05 13:44:30|15361.1|15359.6|15363.1|15361.6|15363.1|15361.6|15361.1|15359.6|43
1651758280000|2022-05-05 13:44:40|15362.7|15361.2|15361.1|15359.6|15362.7|15361.2|15361.1|15359.6|56
1651758290000|2022-05-05 13:44:50|15360.1|15358.6|15360.1|15357.6|15361.1|15358.6|15359.1|15357.6|61
1651758300000|2022-05-05 13:45:00|15360.4|15357.9|15358.4|15356.9|15361.4|15359.6|15358.1|15356.6|435
1651758310000|2022-05-05 13:45:10|15358.1|15356.6|15356.7|15354.2|15359.1|15356.6|15356.1|15354.2|162
1651758320000|2022-05-05 13:45:20|15357.1|15354.6|15356.1|15354.6|15357.1|15354.9|15356.1|15354.6|69
1651758330000|2022-05-05 13:45:30|15357.1|15355.6|15357.1|15354.6|15358.1|15356.6|15356.1|15354.6|184
1651758340000|2022-05-05 13:45:40|15356.7|15355.6|15354.1|15352.6|15357.1|15355.6|15354.1|15352.6|755
1651758350000|2022-05-05 13:45:50|15355.1|15352.9|15353.1|15351.6|15355.1|15353.6|15352.1|15350.6|161
1651758360000|2022-05-05 13:46:00|15352.1|15350.6|15352.1|15350.6|15353.4|15351.6|15352.1|15350.2|575
1651758370000|2022-05-05 13:46:10|15351.1|15349.6|15352.1|15349.6|15352.4|15350.6|15351.1|15349.2|380
1651758380000|2022-05-05 13:46:20|15353.1|15350.6|15354.1|15352.6|15355.1|15352.9|15352.1|15350.6|463
1651758390000|2022-05-05 13:46:30|15355.1|15352.9|15353.1|15351.6|15355.1|15352.9|15352.7|15350.6|165
1651758400000|2022-05-05 13:46:40|15354.1|15352.6|15354.1|15352.6|15354.1|15352.6|15353.1|15351.6|115
1651758410000|2022-05-05 13:46:50|15355.1|15353.6|15355.4|15352.9|15355.4|15353.6|15354.1|15352.2|189
1651758420000|2022-05-05 13:47:00|15355.1|15352.6|15353.1|15351.6|15356.7|15355.2|15353.1|15351.6|139
1651758430000|2022-05-05 13:47:10|15352.1|15350.6|15352.1|15350.6|15353.1|15351.6|15352.1|15350.2|200
1651758440000|2022-05-05 13:47:20|15351.4|15349.9|15352.1|15350.6|15353.1|15351.6|15351.1|15349.6|460
1651758450000|2022-05-05 13:47:30|15353.1|15351.6|15353.1|15351.6|15354.1|15352.6|15352.1|15351.6|108
1651758460000|2022-05-05 13:47:40|15354.1|15352.6|15352.1|15350.6|15354.1|15352.6|15351.7|15349.2|150
1651758470000|2022-05-05 13:47:50|15351.1|15349.6|15352.7|15350.2|15353.1|15351.6|15351.1|15349.6|489
1651758480000|2022-05-05 13:48:00|15353.1|15350.6|15353.1|15351.6|15353.1|15351.6|15352.1|15350.6|235
1651758490000|2022-05-05 13:48:10|15352.4|15350.9|15351.1|15349.6|15353.1|15351.6|15350.7|15349.2|499
1651758500000|2022-05-05 13:48:20|15352.1|15350.6|15351.4|15349.9|15352.4|15350.6|15351.1|15349.6|91
1651758510000|2022-05-05 13:48:30|15352.1|15350.6|15350.7|15349.2|15352.4|15350.6|15350.4|15348.9|169
1651758520000|2022-05-05 13:48:40|15351.1|15349.6|15351.1|15349.6|15352.1|15350.6|15350.1|15348.6|276
1651758530000|2022-05-05 13:48:50|15351.7|15349.2|15353.1|15351.6|15354.1|15352.6|15351.1|15349.2|93
1651758540000|2022-05-05 13:49:00|15352.7|15351.2|15353.1|15351.6|15353.1|15351.6|15351.7|15349.6|83
1651758550000|2022-05-05 13:49:10|15352.1|15350.6|15352.1|15350.6|15353.1|15351.6|15351.1|15349.6|137
1651758560000|2022-05-05 13:49:20|15351.1|15349.6|15350.4|15348.9|15352.4|15350.6|15350.4|15348.9|143
1651758570000|2022-05-05 13:49:30|15351.1|15349.6|15350.1|15348.6|15352.4|15350.6|15349.1|15347.6|370
1651758580000|2022-05-05 13:49:40|15351.1|15349.6|15353.1|15351.6|15354.1|15351.6|15351.1|15349.6|137
1651758590000|2022-05-05 13:49:50|15354.1|15352.6|15353.1|15351.6|15354.1|15352.6|15352.1|15350.6|213
1651758600000|2022-05-05 13:50:00|15353.7|15352.2|15355.1|15353.6|15355.1|15353.6|15353.1|15351.2|193
1651758610000|2022-05-05 13:50:10|15354.1|15352.6|15353.1|15350.6|15354.1|15352.6|15352.1|15350.6|74
1651758620000|2022-05-05 13:50:20|15352.1|15351.6|15353.1|15351.6|15353.1|15351.6|15352.1|15350.6|123
1651758630000|2022-05-05 13:50:30|15352.7|15350.6|15352.1|15350.6|15354.1|15352.6|15351.1|15349.6|167
1651758640000|2022-05-05 13:50:40|15351.1|15349.6|15352.1|15350.6|15352.1|15350.6|15351.1|15349.6|158
1651758650000|2022-05-05 13:50:50|15351.1|15349.6|15351.4|15349.9|15352.4|15349.9|15351.1|15349.6|26
1651758660000|2022-05-05 13:51:00|15351.1|15349.6|15351.1|15349.6|15352.1|15350.6|15350.1|15348.6|234
1651758670000|2022-05-05 13:51:10|15350.1|15348.6|15347.7|15346.2|15350.1|15348.6|15346.4|15344.9|522
1651758680000|2022-05-05 13:51:20|15347.4|15345.9|15346.4|15344.9|15347.7|15346.2|15345.7|15343.9|526
1651758690000|2022-05-05 13:51:30|15345.4|15343.9|15344.4|15342.9|15346.4|15344.9|15341.4|15339.9|603
1651758700000|2022-05-05 13:51:40|15343.4|15341.9|15346.4|15344.9|15347.7|15346.2|15343.4|15341.9|234
1651758710000|2022-05-05 13:51:50|15346.8|15345.3|15348.7|15347.2|15348.7|15347.2|15345.4|15343.6|405
1651758720000|2022-05-05 13:52:00|15347.7|15346.2|15344.4|15342.9|15347.7|15347.2|15344.4|15342.9|421
1651758730000|2022-05-05 13:52:10|15343.4|15341.9|15343.4|15341.9|15344.7|15342.9|15342.4|15340.9|192
1651758740000|2022-05-05 13:52:20|15342.4|15340.9|15339.4|15337.9|15342.4|15340.9|15338.8|15337.3|646
1651758750000|2022-05-05 13:52:30|15338.4|15336.9|15334.4|15332.9|15339.4|15337.9|15334.4|15331.9|403
1651758760000|2022-05-05 13:52:40|15335.1|15333.6|15333.4|15331.9|15337.4|15335.9|15333.4|15331.9|289
1651758770000|2022-05-05 13:52:50|15334.4|15332.9|15336.4|15334.9|15337.4|15335.9|15334.4|15332.9|296
1651758780000|2022-05-05 13:53:00|15335.4|15333.9|15340.4|15338.9|15340.4|15338.9|15335.4|15333.9|424
1651758790000|2022-05-05 13:53:10|15339.4|15337.9|15337.4|15335.9|15340.8|15339.3|15337.4|15335.6|165
1651758800000|2022-05-05 13:53:20|15336.4|15334.9|15337.4|15335.9|15338.4|15336.9|15335.4|15333.9|430
1651758810000|2022-05-05 13:53:30|15337.1|15334.6|15340.4|15338.9|15340.4|15338.9|15336.4|15334.6|329
1651758820000|2022-05-05 13:53:40|15339.4|15337.9|15338.4|15335.9|15339.4|15337.9|15337.4|15335.9|196
1651758830000|2022-05-05 13:53:50|15337.4|15336.9|15337.4|15335.9|15338.4|15336.9|15337.1|15335.6|242
1651758840000|2022-05-05 13:54:00|15337.7|15335.2|15336.4|15334.9|15337.7|15335.9|15335.4|15333.9|331
1651758850000|2022-05-05 13:54:10|15335.4|15333.9|15329.8|15328.3|15335.4|15333.9|15329.8|15328.3|675
1651758860000|2022-05-05 13:54:20|15331.1|15328.6|15328.8|15327.3|15331.1|15328.6|15328.8|15327.3|165
1651758870000|2022-05-05 13:54:30|15329.8|15328.3|15327.8|15326.3|15329.8|15328.3|15326.8|15325.3|369
1651758880000|2022-05-05 13:54:40|15326.8|15325.3|15327.8|15326.3|15327.8|15326.3|15325.8|15324.3|214
1651758890000|2022-05-05 13:54:50|15328.8|15327.3|15334.1|15332.6|15334.1|15332.6|15326.8|15325.3|309
1651758900000|2022-05-05 13:55:00|15335.1|15333.6|15332.1|15330.6|15335.5|15334|15332.1|15330.6|308
1651758910000|2022-05-05 13:55:10|15331.1|15329.6|15332.1|15330.6|15334.1|15331.6|15331.1|15329.6|296
1651758920000|2022-05-05 13:55:20|15333.1|15331.6|15333.1|15331.6|15335.4|15333.6|15333.1|15331.6|396
1651758930000|2022-05-05 13:55:30|15334.1|15332.6|15332.1|15330.6|15335.1|15333.6|15332.1|15330.6|287
1651758940000|2022-05-05 13:55:40|15331.1|15329.6|15328.8|15327.3|15331.4|15329.6|15328.8|15327.3|142
1651758950000|2022-05-05 13:55:50|15329.8|15328.3|15328.8|15326.3|15329.8|15328.3|15327.8|15326|318
1651758960000|2022-05-05 13:56:00|15327.8|15325.3|15324.8|15323.3|15327.8|15325.3|15324.8|15323.3|125
1651758970000|2022-05-05 13:56:10|15325.8|15324.3|15324.8|15322.3|15325.8|15324.3|15323.8|15322.3|189
1651758980000|2022-05-05 13:56:20|15323.8|15323.3|15327.8|15326.3|15328.8|15327.3|15323.8|15322.3|557
1651758990000|2022-05-05 13:56:30|15326.4|15324.9|15326.8|15325.3|15326.8|15325.3|15325.8|15324.3|320
1651759000000|2022-05-05 13:56:40|15327.8|15326.3|15326.8|15325.3|15329.8|15328.3|15325.8|15324.3|646
1651759010000|2022-05-05 13:56:50|15327.4|15325.9|15331.1|15329.6|15331.1|15329.6|15326.8|15325.3|456
1651759020000|2022-05-05 13:57:00|15329.8|15328.3|15331.1|15329.6|15332.1|15330.6|15327.8|15326|471
1651759030000|2022-05-05 13:57:10|15330.7|15329.2|15329.8|15328.3|15332.1|15330.6|15329.8|15328.3|397
1651759040000|2022-05-05 13:57:20|15331.1|15328.6|15327.8|15326.3|15331.1|15328.9|15327.8|15326.3|73
1651759050000|2022-05-05 13:57:30|15328.8|15327.3|15326.8|15325.3|15329.8|15328.3|15326.8|15325.3|468
1651759060000|2022-05-05 13:57:40|15327.4|15325.9|15324.8|15323.3|15327.8|15326.3|15324.8|15323.3|587
1651759070000|2022-05-05 13:57:50|15325.8|15324.3|15325.8|15324.3|15326.8|15325.3|15325.4|15323.9|230
1651759080000|2022-05-05 13:58:00|15326.8|15325.3|15326.8|15325.3|15327.8|15326.3|15325.8|15324.3|341
1651759090000|2022-05-05 13:58:10|15325.8|15324.3|15327.8|15326.3|15327.8|15326.3|15325.8|15324|522
1651759100000|2022-05-05 13:58:20|15328.5|15326|15329.8|15328.3|15331.1|15329.6|15327.8|15326|181
1651759110000|2022-05-05 13:58:30|15328.8|15327.3|15328.8|15327.3|15331.4|15329.6|15328.8|15326.3|159
1651759120000|2022-05-05 13:58:40|15329.1|15326.6|15333.1|15331.6|15333.1|15331.6|15327.8|15326.3|380
1651759130000|2022-05-05 13:58:50|15332.8|15331.3|15331.1|15329.6|15333.1|15331.6|15329.8|15328.3|174
1651759140000|2022-05-05 13:59:00|15332.1|15330.3|15331.1|15329.6|15332.1|15330.6|15328.8|15327.3|111
1651759150000|2022-05-05 13:59:10|15330.1|15328.6|15329.8|15328.3|15331.1|15329.6|15329.8|15328.3|93
1651759160000|2022-05-05 13:59:20|15328.8|15327.3|15328.8|15327.3|15331.1|15329.6|15328.8|15327|177
1651759170000|2022-05-05 13:59:30|15329.8|15328.3|15333.1|15330.6|15333.1|15331.6|15329.8|15328.3|311
1651759180000|2022-05-05 13:59:40|15333.4|15331.6|15329.8|15328.3|15333.5|15332|15328.8|15327.3|215
1651759190000|2022-05-05 13:59:50|15328.8|15327.3|15329.8|15328.3|15331.1|15329.6|15328.8|15327.3|117
1651759200000|2022-05-05 14:00:00|15328.8|15327.3|15331.1|15329.6|15331.1|15329.6|15328.8|15327|194
1651759210000|2022-05-05 14:00:10|15329.8|15328.3|15329.8|15328.3|15331.4|15329.6|15328.8|15327|269
1651759220000|2022-05-05 14:00:20|15330.2|15328.7|15332.1|15330.6|15333.1|15331.6|15330.2|15328.7|221
1651759230000|2022-05-05 14:00:30|15331.8|15330.3|15334.1|15331.6|15334.1|15332.6|15331.1|15329.6|473
1651759240000|2022-05-05 14:00:40|15333.4|15331.9|15332.1|15330.6|15334.1|15331.9|15332.1|15330.6|135
1651759250000|2022-05-05 14:00:50|15331.1|15329.6|15333.1|15331.6|15333.4|15331.6|15329.8|15328.3|192
1651759260000|2022-05-05 14:01:00|15334.1|15332.6|15332.1|15330.6|15334.4|15332.6|15332.1|15330.3|230
1651759270000|2022-05-05 14:01:10|15333.1|15331.6|15334.1|15331.6|15334.4|15332.6|15332.1|15330.6|82
1651759280000|2022-05-05 14:01:20|15333.1|15332.6|15332.1|15330.6|15334.4|15332.6|15332.1|15330.6|104
1651759290000|2022-05-05 14:01:30|15333.1|15331.6|15331.1|15328.6|15333.1|15331.6|15330.1|15328.6|123
1651759300000|2022-05-05 14:01:40|15329.8|15328.3|15329.8|15328.3|15331.1|15328.6|15328.8|15327.3|128
1651759310000|2022-05-05 14:01:50|15331.1|15329.6|15327.1|15324.6|15331.4|15329.6|15326.8|15324.6|300
1651759320000|2022-05-05 14:02:00|15325.8|15324.3|15327.8|15326.3|15328.8|15327.3|15325.8|15324.3|237
1651759330000|2022-05-05 14:02:10|15328.8|15327.3|15330.1|15327.6|15330.1|15328.3|15328.8|15327|221
1651759340000|2022-05-05 14:02:20|15329.8|15327.3|15329.8|15328.3|15330.1|15328.3|15328.8|15327.3|187
1651759350000|2022-05-05 14:02:30|15328.8|15327.3|15332.1|15330.6|15332.1|15330.6|15328.8|15327.3|33
1651759360000|2022-05-05 14:02:40|15332.7|15331.2|15328.8|15327.3|15335.1|15332.6|15328.8|15327.3|325
1651759370000|2022-05-05 14:02:50|15327.8|15326.3|15327.8|15326.3|15328.8|15327.3|15326.8|15325.3|560
1651759380000|2022-05-05 14:03:00|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15327.8|15326.3|396
1651759390000|2022-05-05 14:03:10|15330.5|15328|15328.8|15327.3|15332.1|15330.6|15328.8|15327.3|86
1651759400000|2022-05-05 14:03:20|15327.8|15326.3|15327.8|15326.3|15328.8|15326.6|15325.8|15324.3|402
1651759410000|2022-05-05 14:03:30|15328.5|15327|15328.2|15326.7|15329.8|15328.3|15327.8|15326.3|93
1651759420000|2022-05-05 14:03:40|15327.2|15325.7|15326.2|15324.7|15328.2|15326.7|15326.2|15324.3|256
1651759430000|2022-05-05 14:03:50|15325.5|15324|15326.2|15324.7|15327.2|15325.7|15325.2|15323.7|334
1651759440000|2022-05-05 14:04:00|15325.2|15323.7|15326.2|15324.7|15326.2|15324.7|15325.2|15323.7|247
1651759450000|2022-05-05 14:04:10|15325.8|15324.3|15327.2|15325.7|15327.2|15325.7|15325.8|15323.7|139
1651759460000|2022-05-05 14:04:20|15328.2|15326.7|15328.2|15325.7|15328.5|15326.7|15327.2|15325.3|114
1651759470000|2022-05-05 14:04:30|15327.8|15326.3|15326.2|15324.7|15329.2|15327.7|15326.2|15324.7|227
1651759480000|2022-05-05 14:04:40|15325.2|15323.7|15327.2|15325.7|15328.2|15326.7|15324.2|15322.7|270
1651759490000|2022-05-05 14:04:50|15328.2|15326.7|15323.2|15321.7|15328.2|15326.7|15323.2|15321.7|201
1651759500000|2022-05-05 14:05:00|15322.2|15320.7|15324.2|15322.7|15324.5|15322.7|15321.2|15319.3|293
1651759510000|2022-05-05 14:05:10|15323.2|15321.7|15323.8|15321.3|15324.5|15322.7|15322.2|15320.3|326
1651759520000|2022-05-05 14:05:20|15323.2|15321.7|15320.2|15318.7|15323.2|15321.7|15320.2|15318.7|494
1651759530000|2022-05-05 14:05:30|15319.2|15317.7|15320.2|15318.7|15320.2|15318.7|15319.2|15316.7|210
1651759540000|2022-05-05 14:05:40|15319.5|15317.7|15320.2|15318.7|15320.2|15318.7|15319.2|15317.7|185
1651759550000|2022-05-05 14:05:50|15321.2|15317.7|15325.2|15322.7|15325.2|15323.7|15321.2|15317.7|320
1651759560000|2022-05-05 14:06:00|15324.5|15323|15322.5|15321|15326.2|15324.7|15322.5|15320.7|416
1651759570000|2022-05-05 14:06:10|15321.5|15320|15323.5|15322|15324.2|15322|15320.5|15319|162
1651759580000|2022-05-05 14:06:20|15324.5|15323|15323.5|15322|15324.5|15323|15322.5|15321|206
1651759590000|2022-05-05 14:06:30|15324.5|15323|15324.5|15323|15325.5|15324|15324.5|15322.3|42
1651759600000|2022-05-05 14:06:40|15324.8|15322.3|15325.5|15324|15326.5|15325|15323.5|15322|109
1651759610000|2022-05-05 14:06:50|15325.2|15323|15326.5|15325|15326.5|15325|15325.2|15323|78
1651759620000|2022-05-05 14:07:00|15327.5|15326|15326.5|15325|15327.9|15326.4|15326.5|15325|158
1651759630000|2022-05-05 14:07:10|15327.5|15325.4|15325.5|15324|15327.8|15326|15325.5|15324|94
1651759640000|2022-05-05 14:07:20|15324.5|15323|15324.5|15323|15325.5|15324|15321.2|15319.7|876
1651759650000|2022-05-05 14:07:30|15325.2|15322.7|15323.2|15321.7|15325.5|15323|15322.5|15321|1002
1651759660000|2022-05-05 14:07:40|15323.8|15321.3|15322.5|15321|15323.8|15322|15321.5|15320|148
1651759670000|2022-05-05 14:07:50|15321.5|15320|15325.5|15324|15325.5|15324|15321.5|15320|621
1651759680000|2022-05-05 14:08:00|15324.5|15323|15323.5|15322|15325.5|15324|15323.5|15322|255
1651759690000|2022-05-05 14:08:10|15324.5|15323|15325.5|15324|15325.8|15324|15323.5|15322|328
1651759700000|2022-05-05 14:08:20|15325.2|15323.7|15324.5|15323|15325.2|15323.7|15323.5|15322|151
1651759710000|2022-05-05 14:08:30|15323.8|15322|15324.5|15323|15324.8|15323|15323.5|15322|171
1651759720000|2022-05-05 14:08:40|15324.2|15322.7|15323.5|15322|15324.8|15323|15323.5|15322|46
1651759730000|2022-05-05 14:08:50|15324.5|15322.3|15325.5|15324|15325.8|15324|15323.5|15322|163
1651759740000|2022-05-05 14:09:00|15324.5|15323|15324.5|15323|15325.5|15324|15323.5|15322|167
1651759750000|2022-05-05 14:09:10|15325.5|15323.3|15326.5|15325|15326.5|15325|15324.5|15322.5|166
1651759760000|2022-05-05 14:09:20|15327.5|15326|15328.5|15327|15328.5|15327|15326.5|15325|390
1651759770000|2022-05-05 14:09:30|15328.2|15326.7|15327.5|15326|15328.5|15327|15327.5|15325.7|194
1651759780000|2022-05-05 14:09:40|15328.5|15326.3|15328.5|15327|15329.5|15328|15327.5|15325|184
1651759790000|2022-05-05 14:09:50|15327.5|15326|15326.5|15324|15327.5|15326|15325.5|15324|176
1651759800000|2022-05-05 14:10:00|15326.2|15325|15328.5|15327|15329.5|15328|15325.5|15324|116
1651759810000|2022-05-05 14:10:10|15328.2|15326.7|15326.5|15325|15328.5|15327|15326.5|15325|58
1651759820000|2022-05-05 14:10:20|15325.5|15324|15323.5|15322|15325.5|15324|15323.5|15322|198
1651759830000|2022-05-05 14:10:30|15323.2|15321|15322.5|15321|15323.8|15322|15322.5|15320.7|77
1651759840000|2022-05-05 14:10:40|15321.5|15320|15321.5|15320|15322.8|15321|15320.5|15319|234
1651759850000|2022-05-05 14:10:50|15322.8|15320.3|15321.5|15320|15322.8|15321|15321.5|15319|111
1651759860000|2022-05-05 14:11:00|15322.5|15321|15319.5|15318|15322.5|15321|15319.5|15318|108
1651759870000|2022-05-05 14:11:10|15318.5|15317|15317.5|15316|15318.5|15317|15317.5|15315.7|307
1651759880000|2022-05-05 14:11:20|15317.2|15315.7|15319.5|15318|15319.5|15318|15316.5|15314.7|325
1651759890000|2022-05-05 14:11:30|15318.9|15317|15318.5|15317|15321.5|15319|15318.5|15317|54
1651759900000|2022-05-05 14:11:40|15317.5|15316|15317.5|15316|15317.5|15316|15317.5|15316|51
1651759910000|2022-05-05 14:11:50|15316.5|15315|15318.5|15317|15319.2|15317.7|15316.5|15315|161
1651759920000|2022-05-05 14:12:00|15319.5|15318|15318.5|15317|15319.8|15318|15318.5|15317|112
1651759930000|2022-05-05 14:12:10|15319.5|15318|15317.5|15316|15319.5|15318|15317.5|15316|33
1651759940000|2022-05-05 14:12:20|15318.5|15317|15317.5|15316|15318.8|15317|15317.5|15316|53
1651759950000|2022-05-05 14:12:30|15316.9|15315.4|15317.5|15316|15317.5|15316|15316.5|15315|220
1651759960000|2022-05-05 14:12:40|15318.5|15316.3|15318.5|15317|15318.5|15317|15317.5|15316|180
1651759970000|2022-05-05 14:12:50|15319.5|15318|15317.5|15316|15319.5|15318|15317.5|15315|97
1651759980000|2022-05-05 14:13:00|15317.2|15315.7|15317.5|15316|15317.5|15316|15316.5|15315|247
1651759990000|2022-05-05 14:13:10|15316.5|15315|15317.5|15316|15317.5|15316|15316.5|15315|92
1651760000000|2022-05-05 14:13:20|15316.5|15315|15320.5|15319|15320.5|15319|15316.5|15315|255
1651760010000|2022-05-05 14:13:30|15320.2|15318|15321.5|15320|15322.5|15321|15318.5|15316.7|102
1651760020000|2022-05-05 14:13:40|15322.5|15321|15322.5|15321|15324.5|15323|15321.5|15320|573
1651760030000|2022-05-05 14:13:50|15322.2|15320.7|15321.5|15319|15322.5|15321|15320.5|15319|183
1651760040000|2022-05-05 14:14:00|15320.5|15319.3|15318.5|15317|15321.8|15319.3|15318.5|15317|342
1651760050000|2022-05-05 14:14:10|15319.5|15316|15320.5|15319|15320.5|15319|15319.5|15316|194
1651760060000|2022-05-05 14:14:20|15320.2|15318.7|15318.5|15317|15320.5|15318.7|15318.5|15317|177
1651760070000|2022-05-05 14:14:30|15319.2|15317.7|15318.5|15317|15320.5|15319|15318.5|15316.7|149
1651760080000|2022-05-05 14:14:40|15319.2|15316.7|15316.5|15315|15320.8|15319|15316.5|15315|299
1651760090000|2022-05-05 14:14:50|15317.5|15316|15317.5|15315|15317.8|15316|15316.5|15315|94
1651760100000|2022-05-05 14:15:00|15316.5|15316|15319.5|15318|15319.5|15318|15316.5|15316|62
1651760110000|2022-05-05 14:15:10|15318.5|15317|15320.5|15319|15320.5|15319|15318.5|15317|294
1651760120000|2022-05-05 14:15:20|15320.2|15318|15319.5|15318|15320.5|15319|15319.5|15318|39
1651760130000|2022-05-05 14:15:30|15320.8|15318.3|15321.8|15319.3|15321.8|15320|15318.5|15317|133
1651760140000|2022-05-05 14:15:40|15321.2|15319.7|15321.5|15320|15321.8|15320|15320.5|15318.7|32
1651760150000|2022-05-05 14:15:50|15321.2|15319.7|15321.5|15320|15321.8|15320|15319.5|15318|117
1651760160000|2022-05-05 14:16:00|15320.5|15319|15320.5|15319|15321.5|15320|15319.5|15318|50
1651760170000|2022-05-05 14:16:10|15321.5|15318.3|15320.5|15319|15321.5|15319|15319.8|15318|57
1651760180000|2022-05-05 14:16:20|15320.8|15318.3|15320.5|15319|15320.8|15319|15319.5|15318|86
1651760190000|2022-05-05 14:16:30|15319.5|15318|15316.5|15315|15319.5|15318|15316.5|15315|218
1651760200000|2022-05-05 14:16:40|||||||||77
1651760210000|2022-05-05 14:16:50|15315.5|15314|15318.5|15317|15318.5|15317|15315.5|15314|300
1651760220000|2022-05-05 14:17:00|15319.5|15318|15323.5|15321|15323.5|15322|15319.5|15318|322
1651760230000|2022-05-05 14:17:10|15323.2|15321.7|15325.5|15324|15325.5|15324|15323.2|15321|300
1651760240000|2022-05-05 14:17:20|15324.5|15323|15325.5|15324|15325.5|15324|15323.5|15322|243
1651760250000|2022-05-05 14:17:30|15325.2|15323.7|15323.5|15322|15325.8|15324|15322.5|15320.7|39
1651760260000|2022-05-05 14:17:40|15322.5|15321|15321.5|15320|15322.8|15321|15320.5|15318.7|147
1651760270000|2022-05-05 14:17:50|15322.5|15321|15322.5|15321|15322.5|15321|15321.5|15320|56
1651760280000|2022-05-05 14:18:00|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|163
1651760290000|2022-05-05 14:18:10|15323.5|15322|15326.5|15325|15326.5|15325|15323.5|15322|73
1651760300000|2022-05-05 14:18:20|15325.5|15324|15325.5|15323|15325.8|15324|15324.5|15323|100
1651760310000|2022-05-05 14:18:30|15324.5|15324|15325.5|15324|15326.5|15324|15324.5|15323|84
1651760320000|2022-05-05 14:18:40|15326.5|15325|15326.5|15325|15326.8|15325.3|15325.5|15323.7|36
1651760330000|2022-05-05 14:18:50|15327.2|15324.7|15327.5|15326|15327.5|15326|15326.5|15324.7|318
1651760340000|2022-05-05 14:19:00|15327.8|15325|15326.5|15325|15327.8|15326|15325.5|15324|100
1651760350000|2022-05-05 14:19:10|15327.5|15325.7|15328.5|15327|15328.5|15327|15327.2|15325.7|103
1651760360000|2022-05-05 14:19:20|15327.5|15326|15327.5|15325|15328.5|15326|15326.5|15325|65
1651760370000|2022-05-05 14:19:30|15327.2|15325.7|15328.5|15327|15328.5|15327|15327.2|15325.7|108
1651760380000|2022-05-05 14:19:40|15328.2|15326.7|15326.5|15325|15328.5|15327|15326.5|15325|175
1651760390000|2022-05-05 14:19:50|15327.5|15326|15327.5|15325|15327.8|15326|15326.5|15325|137
1651760400000|2022-05-05 14:20:00|15328.5|15326|15328.5|15327|15328.5|15327|15327.5|15326|539
1651760410000|2022-05-05 14:20:10|15327.5|15326|15327.5|15326|15328.5|15327|15326.5|15325|164
1651760420000|2022-05-05 14:20:20|15327.8|15325.3|15325.5|15324|15327.8|15326|15324.5|15323|55
1651760430000|2022-05-05 14:20:30|15324.5|15323|15325.5|15324|15325.5|15324|15324.5|15323|213
1651760440000|2022-05-05 14:20:40|15324.5|15323|15324.5|15323|15325.5|15323|15324.5|15323|16
1651760450000|2022-05-05 14:20:50|15325.5|15324|15327.5|15326|15327.5|15326|15325.5|15324|70
1651760460000|2022-05-05 14:21:00|15326.5|15325|15327.2|15325.7|15327.5|15326|15325.5|15324|141
1651760470000|2022-05-05 14:21:10|15328.2|15326.7|15328.2|15326.7|15328.2|15326.7|15327.2|15325.7|323
1651760480000|2022-05-05 14:21:20|15327.8|15326.3|15326.2|15324.7|15327.8|15326.3|15326.2|15324.3|84
1651760490000|2022-05-05 14:21:30|15326.5|15325|15330.5|15329|15330.5|15329|15326.2|15324.3|120
1651760500000|2022-05-05 14:21:40|15331.5|15328|15331.5|15330|15331.5|15330|15330.5|15328|303
1651760510000|2022-05-05 14:21:50|15330.5|15329|15330.5|15329|15330.5|15329|15329.2|15327.3|106
1651760520000|2022-05-05 14:22:00|15329.2|15327.7|15328.2|15326.7|15331.2|15329.3|15328.2|15326.7|233
1651760530000|2022-05-05 14:22:10|15327.2|15325.7|15326.2|15324.7|15328.2|15326|15326.2|15324.7|71
1651760540000|2022-05-05 14:22:20|15325.2|15323.7|15322.2|15320.7|15325.2|15323.7|15322.2|15320.3|50
1651760550000|2022-05-05 14:22:30|15321.2|15319.7|15320.2|15318.7|15322.2|15320.7|15320.2|15318.3|284
1651760560000|2022-05-05 14:22:40|15321.2|15319.7|15321.2|15319.7|15322.2|15320.7|15321.2|15318.7|120
1651760570000|2022-05-05 14:22:50|15320.2|15318.7|15318.2|15316.7|15320.2|15318.7|15317.2|15315.7|252
1651760580000|2022-05-05 14:23:00|15318.8|15316.3|15317.2|15315.7|15319.5|15317.7|15317.2|15315.7|43
1651760590000|2022-05-05 14:23:10|15318.2|15316.7|15319.2|15317.7|15319.2|15317.7|15317.2|15315.7|143
1651760600000|2022-05-05 14:23:20|15320.2|15316.7|15321.2|15319.7|15321.5|15319.7|15320.2|15316.7|183
1651760610000|2022-05-05 14:23:30|15320.5|15318.7|15322.2|15320.7|15323.2|15321.7|15320.5|15318.7|273
1651760620000|2022-05-05 14:23:40|15321.2|15319.7|15322.2|15319.7|15322.2|15320.7|15321.2|15319.7|149
1651760630000|2022-05-05 14:23:50|15321.2|15320.7|15321.2|15319.7|15322.2|15320.7|15321.2|15319.7|31
1651760640000|2022-05-05 14:24:00|15322.2|15320.3|15322.2|15320.7|15323.2|15321.7|15321.8|15320.3|104
1651760650000|2022-05-05 14:24:10|15321.2|15319.7|15323.2|15321.7|15323.2|15321.7|15321.2|15319.7|115
1651760660000|2022-05-05 14:24:20|15324.2|15322.7|15326.2|15323.7|15326.2|15324.7|15324.2|15321.7|83
1651760670000|2022-05-05 14:24:30|15327.5|15324.7|15327.2|15325.7|15327.5|15325.7|15326.2|15324.7|26
1651760680000|2022-05-05 14:24:40|15326.2|15324.7|15326.2|15324.7|15327.2|15325.7|15325.2|15323.7|61
1651760690000|2022-05-05 14:24:50|15325.5|15323.7|15324.2|15322.7|15325.5|15324|15324.2|15322.7|92
1651760700000|2022-05-05 14:25:00|15323.2|15321.7|15322.2|15320.7|15323.2|15321.7|15321.2|15319.7|138
1651760710000|2022-05-05 14:25:10|15322.5|15320|15319.2|15317.7|15322.5|15320|15319.2|15317.7|37
1651760720000|2022-05-05 14:25:20|15320.2|15318.7|15320.2|15317.7|15320.5|15318.7|15319.2|15317.3|51
1651760730000|2022-05-05 14:25:30|15319.2|15317|15317.2|15315.7|15319.5|15317.7|15317.2|15315.7|67
1651760740000|2022-05-05 14:25:40|15316.2|15314.7|15316.2|15314.7|15318.2|15316.7|15316.2|15314.7|586
1651760750000|2022-05-05 14:25:50|15315.2|15313.7|15315.2|15313.7|15316.2|15314.7|15314.2|15312.3|483
1651760760000|2022-05-05 14:26:00|15316.2|15314.7|15316.2|15314.7|15317.2|15315.7|15315.2|15313.7|217
1651760770000|2022-05-05 14:26:10|15317.2|15315.7|15316.2|15314.7|15317.2|15315.7|15315.2|15313.3|78
1651760780000|2022-05-05 14:26:20|15315.5|15314|15315.8|15314.3|15316.2|15314.3|15315.2|15313.7|31
1651760790000|2022-05-05 14:26:30|15315.5|15313.3|15315.8|15314.3|15315.8|15314.3|15315.5|15313|47
1651760800000|2022-05-05 14:26:40|15314.8|15313.3|15315.8|15314.3|15316.8|15315.3|15314.8|15313.3|25
1651760810000|2022-05-05 14:26:50|15316.8|15315|15317.8|15316.3|15317.8|15316.3|15315.8|15314.3|157
1651760820000|2022-05-05 14:27:00|15316.8|15315.3|15316.8|15315.3|15316.8|15315.3|15316.8|15315.3|92
1651760830000|2022-05-05 14:27:10|15317.8|15316.3|15315.8|15314.3|15317.8|15316.3|15314.8|15313.3|169
1651760840000|2022-05-05 14:27:20|15316.8|15315.3|15316.8|15315.3|15318.2|15316.3|15315.8|15314|151
1651760850000|2022-05-05 14:27:30|15315.8|15314.3|15317.2|15315.7|15317.2|15315.7|15315.8|15314.3|103
1651760860000|2022-05-05 14:27:40|15317.8|15316.3|15317.8|15316.3|15319.8|15318.3|15316.8|15315.3|108
1651760870000|2022-05-05 14:27:50|15318.8|15317.3|15316.8|15315.3|15319.2|15317.3|15316.8|15315.3|45
1651760880000|2022-05-05 14:28:00|15318.2|15315.7|15316.8|15315.3|15318.2|15315.7|15316.8|15315.3|20
1651760890000|2022-05-05 14:28:10|15315.8|15314.3|15314.8|15313.3|15317.2|15315.3|15314.8|15313.3|456
1651760900000|2022-05-05 14:28:20|15313.8|15312.3|15312.8|15311.3|15314.2|15312.3|15311.8|15310|315
1651760910000|2022-05-05 14:28:30|15313.5|15312|15312.8|15311.3|15313.8|15312.3|15312.8|15311.3|158
1651760920000|2022-05-05 14:28:40|15311.8|15310.3|15309.8|15308.3|15311.8|15310.3|15309.2|15307.7|165
1651760930000|2022-05-05 14:28:50|15309.5|15307.3|15309.8|15308.3|15310.8|15309.3|15308.8|15307.3|389
1651760940000|2022-05-05 14:29:00|15310.8|15309.3|15307.8|15306.3|15310.8|15309.3|15306.8|15305.3|753
1651760950000|2022-05-05 14:29:10|15306.8|15305.3|15307.8|15306.3|15307.8|15306.3|15305.8|15304|241
1651760960000|2022-05-05 14:29:20|15308.8|15307.3|15309.8|15308.3|15310.2|15308.3|15307.8|15306.3|217
1651760970000|2022-05-05 14:29:30|15309.5|15307.3|15310.8|15309.3|15311.2|15309.7|15308.8|15307.3|97
1651760980000|2022-05-05 14:29:40|15309.8|15308.3|15309.8|15308.3|15311.8|15310.3|15309.5|15308|176
1651760990000|2022-05-05 14:29:50|15310.2|15307.7|15309.8|15308.3|15310.2|15308.3|15307.8|15306.3|229
1651761000000|2022-05-05 14:30:00|15308.8|15307.3|15307.8|15306.3|15309.8|15308.3|15306.8|15305.3|251
1651761010000|2022-05-05 14:30:10|15307.2|15305.7|15307.8|15306.3|15308.2|15306.3|15305.8|15304.3|129
1651761020000|2022-05-05 14:30:20|15307.5|15305.3|15311.5|15310|15311.8|15310.3|15307.5|15305|190
1651761030000|2022-05-05 14:30:30|15311.8|15310.3|15309.8|15308.3|15312.2|15310.3|15308.8|15307.3|302
1651761040000|2022-05-05 14:30:40|15309.5|15308|15305.8|15304.3|15309.5|15308|15304.8|15303|343
1651761050000|2022-05-05 14:30:50|15305.5|15303.3|15305.8|15304.3|15306.8|15305.3|15304.8|15303.3|126
1651761060000|2022-05-05 14:31:00|15306.8|15305.3|15307.8|15305.3|15308.8|15307.3|15306.8|15305|259
1651761070000|2022-05-05 14:31:10|15307.2|15305.7|15308.8|15307.3|15308.8|15307.3|15304.8|15303|193
1651761080000|2022-05-05 14:31:20|15308.5|15307|15306.8|15305.3|15308.5|15307|15305.8|15304.3|68
1651761090000|2022-05-05 14:31:30|15306.5|15305|15305.8|15304.3|15306.8|15305|15305.8|15303.8|81
1651761100000|2022-05-05 14:31:40|15304.8|15303.3|15305.8|15304.3|15305.8|15304.3|15304.8|15303.3|63
1651761110000|2022-05-05 14:31:50|15305.5|15304|15302.8|15301.3|15305.8|15304.3|15302.8|15301.3|185
1651761120000|2022-05-05 14:32:00|15303.8|15302.3|15304.2|15301.7|15304.2|15302.3|15302.8|15301|86
1651761130000|2022-05-05 14:32:10|15303.8|15301.3|15302.8|15301.3|15303.8|15302.3|15301.8|15300.3|321
1651761140000|2022-05-05 14:32:20|15301.8|15300.3|15299.8|15298.3|15302.8|15301.3|15299.8|15298.3|149
1651761150000|2022-05-05 14:32:30|15299.1|15297.6|15299.8|15298.3|15299.8|15298.3|15297.8|15296.3|623
1651761160000|2022-05-05 14:32:40|15298.8|15297.3|15298.8|15297.3|15299.5|15298|15297.8|15296.3|340
1651761170000|2022-05-05 14:32:50|15298.5|15297|15297.8|15296.3|15298.8|15297|15297.5|15296|262
1651761180000|2022-05-05 14:33:00|15298.8|15296.7|15297.8|15296.3|15298.8|15296.7|15297.8|15296.3|162
1651761190000|2022-05-05 14:33:10|15298.8|15297.3|15298.8|15297.3|15298.8|15297.3|15298.8|15297.3|56
1651761200000|2022-05-05 14:33:20|15299.8|15298.3|15305.2|15303.7|15305.2|15303.7|15299.8|15298.3|418
1651761210000|2022-05-05 14:33:30|15304.8|15303.3|15304.8|15303.3|15305.8|15304.3|15303.8|15302.3|680
1651761220000|2022-05-05 14:33:40|15303.8|15302.3|15304.8|15303.3|15304.8|15303.3|15302.8|15301.3|79
1651761230000|2022-05-05 14:33:50|15305.2|15303.7|15303.8|15302.3|15307.8|15306.3|15303.8|15302.3|651
1651761240000|2022-05-05 14:34:00|15303.2|15301.7|15302.8|15301.3|15304.2|15302|15302.8|15300.7|162
1651761250000|2022-05-05 14:34:10|15303.8|15302.3|15304.8|15302.3|15304.8|15303.3|15303.8|15302.3|33
1651761260000|2022-05-05 14:34:20|15303.8|15302.7|15306.8|15305.3|15306.8|15305.3|15303.8|15302|97
1651761270000|2022-05-05 14:34:30|15305.8|15304.3|15305.8|15304.3|15305.8|15304.3|15304.8|15303.3|72
1651761280000|2022-05-05 14:34:40|15306.8|15305.3|15308.8|15307.3|15308.8|15307.3|15306.8|15305.3|110
1651761290000|2022-05-05 14:34:50|15309.5|15308|15308.8|15307.3|15309.8|15308.3|15308.8|15306.3|263
1651761300000|2022-05-05 14:35:00|15307.8|15306.3|15307.8|15306.3|15309.2|15307.3|15307.8|15306|205
1651761310000|2022-05-05 14:35:10|15308.8|15307.3|15310.8|15308.3|15310.8|15309.3|15308.8|15307.3|126
1651761320000|2022-05-05 14:35:20|15311.8|15309.3|15309.8|15308.3|15311.8|15310.3|15309.8|15308.3|355
1651761330000|2022-05-05 14:35:30|15308.8|15307.3|15309.8|15308.3|15310.8|15308.3|15308.8|15307|107
1651761340000|2022-05-05 14:35:40|15309.2|15307.7|15311.8|15310.3|15311.8|15310.3|15309.2|15307.7|131
1651761350000|2022-05-05 14:35:50|15311.2|15309.3|15309.8|15308.3|15311.8|15310.3|15308.8|15307.3|261
1651761360000|2022-05-05 14:36:00|15310.8|15309.3|15310.8|15309.3|15311.8|15310.3|15309.8|15308.3|142
1651761370000|2022-05-05 14:36:10|15311.2|15308.3|15309.8|15308.3|15311.2|15309.3|15308.8|15307|97
1651761380000|2022-05-05 14:36:20|15308.8|15307.3|15308.8|15307.3|15308.8|15307.3|15307.8|15306.3|64
1651761390000|2022-05-05 14:36:30|15309.8|15308.3|15308.8|15307.3|15309.8|15308.3|15308.8|15307.3|10
1651761400000|2022-05-05 14:36:40|15309.2|15307.7|15307.8|15306.3|15309.8|15308.3|15307.8|15306|46
1651761410000|2022-05-05 14:36:50|15308.5|15307|15308.8|15307.3|15308.8|15307.3|15308.5|15306.3|16
1651761420000|2022-05-05 14:37:00|15308.5|15307|15307.8|15306.3|15309.2|15307.3|15307.8|15306|65
1651761430000|2022-05-05 14:37:10|15308.8|15307.3|15307.8|15306.3|15308.8|15307.3|15307.8|15306.3|83
1651761440000|2022-05-05 14:37:20|15308.8|15307.3|15309.8|15308.3|15310.8|15309.3|15308.8|15307.3|61
1651761450000|2022-05-05 14:37:30|15308.8|15307.3|15309.8|15308.3|15310.8|15309.3|15308.8|15307.3|102
1651761460000|2022-05-05 14:37:40|15308.8|15307.3|15309.8|15308.3|15309.8|15308.3|15307.8|15306.3|89
1651761470000|2022-05-05 14:37:50|15310.8|15309.3|15312.8|15311.3|15312.8|15311.3|15310.8|15309.3|196
1651761480000|2022-05-05 14:38:00|15311.8|15310.3|15314.8|15313.3|15314.8|15313.3|15311.8|15310|167
1651761490000|2022-05-05 14:38:10|15315.2|15312.7|15314.8|15313.3|15315.8|15314.3|15313.8|15312|149
1651761500000|2022-05-05 14:38:20|15313.8|15312.3|15314.8|15313.3|15315.2|15313.3|15313.8|15312.3|65
1651761510000|2022-05-05 14:38:30|15313.8|15312.3|15312.8|15311.3|15313.8|15312.3|15312.8|15311.3|293
1651761520000|2022-05-05 14:38:40|15311.8|15310.3|15310.8|15309.3|15312.2|15310.3|15310.8|15309.3|82
1651761530000|2022-05-05 14:38:50|15311.8|15310.3|15312.2|15309.7|15312.2|15310.3|15310.8|15309.3|113
1651761540000|2022-05-05 14:39:00|15311.8|15309.3|15308.8|15307.3|15311.8|15310.3|15308.8|15307.3|544
1651761550000|2022-05-05 14:39:10|15309.8|15307|15309.8|15308.3|15309.8|15308.3|15308.8|15307|106
1651761560000|2022-05-05 14:39:20|15309.5|15307|15307.8|15306.3|15309.5|15307.3|15306.8|15305.3|127
1651761570000|2022-05-05 14:39:30|15308.8|15305.3|15307.8|15306.3|15308.8|15307.3|15307.8|15305.3|43
1651761580000|2022-05-05 14:39:40|15308.8|15307.3|15308.8|15306.3|15308.8|15307.3|15307.5|15305.3|175
1651761590000|2022-05-05 14:39:50|15308.2|15306.7|15306.8|15305.3|15309.2|15307.3|15305.8|15304.3|143
1651761600000|2022-05-05 14:40:00|15305.8|15304.3|15305.8|15303.3|15306.8|15305.3|15304.8|15303.3|59
1651761610000|2022-05-05 14:40:10|15305.2|15303.7|15303.8|15302.3|15305.2|15303.7|15303.8|15302.3|72
1651761620000|2022-05-05 14:40:20|15304.2|15302.7|15306.8|15305.3|15307.8|15306.3|15304.2|15302.7|348
1651761630000|2022-05-05 14:40:30|15307.8|15306.3|15308.8|15307.3|15309.2|15307.3|15306.8|15305.3|126
1651761640000|2022-05-05 14:40:40|15309.8|15308.3|15308.5|15307|15310.8|15309.3|15308.5|15307|522
1651761650000|2022-05-05 14:40:50|15307.8|15306.3|15307.2|15305.7|15308.5|15307|15307.2|15305.7|431
1651761660000|2022-05-05 14:41:00|15307.6|15306.1|15308.5|15306|15308.5|15307|15307.2|15305.7|98
1651761670000|2022-05-05 14:41:10|15307.5|15306.7|15305.2|15303.7|15308.2|15306.7|15305.2|15303.7|141
1651761680000|2022-05-05 14:41:20|15304.9|15303.4|15303.6|15302.1|15304.9|15303.4|15303.2|15301.7|112
1651761690000|2022-05-05 14:41:30|15304.2|15302.7|15303.2|15301.7|15304.5|15302.7|15303.2|15301.4|38
1651761700000|2022-05-05 14:41:40|15302.9|15301.4|15301.6|15300.1|15303.6|15302.1|15301.6|15300.1|88
1651761710000|2022-05-05 14:41:50|15302.6|15301.1|15301.6|15300.1|15302.9|15301.1|15301.6|15300.1|219
1651761720000|2022-05-05 14:42:00|15302.3|15300.8|15301.6|15300.1|15302.6|15301.1|15301.6|15300.1|35
1651761730000|2022-05-05 14:42:10|15300.9|15299.1|15299.6|15298.1|15301.6|15300.1|15299.6|15298.1|106
1651761740000|2022-05-05 14:42:20|15298.6|15297.1|15299.6|15298.1|15300.9|15299.1|15298.6|15297.1|131
1651761750000|2022-05-05 14:42:30|15300.6|15298.8|15299.6|15297.1|15300.6|15299.1|15298.6|15297.1|120
1651761760000|2022-05-05 14:42:40|15299.3|15297.8|15295.6|15294.1|15299.9|15298.1|15295.6|15294.1|229
1651761770000|2022-05-05 14:42:50|15296.6|15295.1|15298.6|15297.1|15298.6|15297.1|15296.6|15295.1|149
1651761780000|2022-05-05 14:43:00|15297.9|15296.1|15297.6|15296.1|15298.9|15297.1|15297.6|15296.1|64
1651761790000|2022-05-05 14:43:10|15298.6|15295.8|15298.6|15297.1|15299.6|15298.1|15297.6|15295.8|93
1651761800000|2022-05-05 14:43:20|15298.9|15297.4|15300.6|15299.1|15300.6|15299.1|15298.6|15297.1|60
1651761810000|2022-05-05 14:43:30|15300.3|15298.1|15299.6|15298.1|15300.6|15299.1|15298.9|15297.4|89
1651761820000|2022-05-05 14:43:40|15298.6|15297.1|15296.6|15295.1|15299.6|15298.1|15296.6|15295.1|126
1651761830000|2022-05-05 14:43:50|15297.6|15296.1|15297.6|15296.1|15297.6|15296.1|15297.6|15296.1|34
1651761840000|2022-05-05 14:44:00|15296.6|15295.1|15296.6|15295.1|15296.6|15295.1|15295.6|15294.1|148
1651761850000|2022-05-05 14:44:10|15297.6|15296.1|15296.3|15294.8|15297.6|15296.1|15296.3|15294.4|200
1651761860000|2022-05-05 14:44:20|15296.6|15295.1|15297.6|15296.1|15297.6|15296.1|15296.6|15295.1|63
1651761870000|2022-05-05 14:44:30|15298.6|15297.1|15301.6|15300.1|15301.6|15300.1|15298.6|15297.1|209
1651761880000|2022-05-05 14:44:40|15302.6|15301.1|15303.6|15302.1|15303.6|15302.1|15301.6|15300.1|92
1651761890000|2022-05-05 14:44:50|15302.9|15301.1|15303.6|15302.1|15303.6|15302.1|15302.6|15301.1|204
1651761900000|2022-05-05 14:45:00|15302.6|15301.1|15301.6|15300.1|15302.6|15301.1|15301.6|15300.1|139
1651761910000|2022-05-05 14:45:10|15300.6|15299.1|15298.6|15297.1|15300.6|15299.1|15298.6|15297.1|104
1651761920000|2022-05-05 14:45:20|15297.6|15296.1|15297.9|15296.4|15298.6|15297.1|15296.6|15295.1|48
1651761930000|2022-05-05 14:45:30|15297.6|15296.1|15300.6|15299.1|15300.6|15299.1|15297.6|15296.1|242
1651761940000|2022-05-05 14:45:40|15299.6|15298.1|15298.6|15297.1|15299.6|15298.1|15297.6|15296.1|105
1651761950000|2022-05-05 14:45:50|15299.6|15298.1|15295.6|15294.1|15299.6|15298.1|15295.6|15294.1|64
1651761960000|2022-05-05 14:46:00|15295.9|15294.4|15296.6|15295.1|15297.6|15296.1|15294.6|15293.1|383
1651761970000|2022-05-05 14:46:10|15295.6|15294.1|15295.6|15294.1|15297.6|15296.1|15295.6|15294.1|805
1651761980000|2022-05-05 14:46:20|15296.6|15295.1|15295.6|15294.1|15296.6|15295.1|15295.6|15294.1|53
1651761990000|2022-05-05 14:46:30|15296.6|15295.1|15295.6|15294.1|15296.6|15295.1|15295.6|15293.8|46
1651762000000|2022-05-05 14:46:40|15296.6|15294.8|15296.6|15295.1|15297.9|15296.1|15295.6|15294.1|41
1651762010000|2022-05-05 14:46:50|15295.6|15294.1|15296.6|15294.1|15296.6|15295.1|15293.6|15291.8|157
1651762020000|2022-05-05 14:47:00|15296.3|15294.8|15297.6|15296.1|15297.9|15296.4|15295.6|15294.1|236
1651762030000|2022-05-05 14:47:10|15297.2|15295.7|15296.6|15295.1|15297.6|15296.1|15296.6|15295.1|191
1651762040000|2022-05-05 14:47:20|15296.2|15294.7|15294.6|15293.1|15296.9|15295.1|15294.6|15293.1|224
1651762050000|2022-05-05 14:47:30|15295.6|15294.1|15298.6|15297.1|15298.6|15297.1|15295.6|15294.1|238
1651762060000|2022-05-05 14:47:40|15297.6|15296.1|15297.6|15296.1|15298.9|15297.1|15297.6|15296.1|44
1651762070000|2022-05-05 14:47:50|15298.6|15297.1|15299.6|15298.1|15300.6|15298.1|15298.6|15297.1|48
1651762080000|2022-05-05 14:48:00|15299.9|15297.4|15299.6|15298.1|15299.9|15298.1|15299.6|15297.1|41
1651762090000|2022-05-05 14:48:10|15300.6|15299.1|15299.6|15298.1|15300.6|15299.1|15299.6|15298.1|148
1651762100000|2022-05-05 14:48:20|15298.9|15297.4|15298.6|15297.1|15299.9|15298.1|15297.6|15296.1|83
1651762110000|2022-05-05 14:48:30|15297.6|15296.1|15297.6|15296.1|15298.6|15297.1|15297.6|15296.1|45
1651762120000|2022-05-05 14:48:40|15298.6|15297.1|15297.6|15296.1|15299.6|15297.1|15297.6|15296.1|40
1651762130000|2022-05-05 14:48:50|15296.6|15295.1|15295.6|15294.1|15296.6|15295.1|15295.6|15294.1|225
1651762140000|2022-05-05 14:49:00|15296.6|15295.1|15298.6|15297.1|15300.9|15299.1|15296.6|15295.1|124
1651762150000|2022-05-05 14:49:10|15299.6|15298.1|15299.6|15298.1|15299.9|15298.1|15298.6|15297.1|129
1651762160000|2022-05-05 14:49:20|15299.2|15297.7|15300.6|15299.1|15300.6|15299.1|15299.2|15297.7|178
1651762170000|2022-05-05 14:49:30|15301.6|15300.1|15303.3|15301.8|15303.9|15302.1|15300.6|15298.8|263
1651762180000|2022-05-05 14:49:40|15303.6|15302.1|15303.6|15302.1|15304.6|15303.1|15302.6|15301.1|196
1651762190000|2022-05-05 14:49:50|15302.6|15301.1|15303.6|15302.1|15303.6|15302.1|15302.6|15301.1|4
1651762200000|2022-05-05 14:50:00|15304.6|15303.1|15303.6|15302.1|15304.6|15303.1|15303.6|15302.1|66
1651762210000|2022-05-05 14:50:10|15304.6|15303.1|15304.6|15303.1|15305.6|15304.1|15303.6|15301.8|219
1651762220000|2022-05-05 14:50:20|15305.6|15304.1|15305.6|15304.1|15306.6|15305.1|15304.6|15303.1|85
1651762230000|2022-05-05 14:50:30|15305.9|15304.4|15305.6|15304.1|15307.1|15305.1|15305.6|15303.9|154
1651762240000|2022-05-05 14:50:40|15305.2|15303.7|15303.6|15302.1|15305.6|15304.1|15303.6|15302.1|533
1651762250000|2022-05-05 14:50:50|15304.6|15303.1|15305.6|15304.1|15305.6|15304.1|15303.6|15302.1|82
1651762260000|2022-05-05 14:51:00|15303.6|15302.1|15302.6|15301.1|15304.2|15302.7|15302.6|15301.1|163
1651762270000|2022-05-05 14:51:10|15303.6|15302.1|15302.6|15301.1|15303.6|15302.1|15302.6|15301.1|81
1651762280000|2022-05-05 14:51:20|15300.6|15299.1|15299.6|15298.1|15300.6|15299.1|15298.6|15297.1|248
1651762290000|2022-05-05 14:51:30|15300.9|15298.4|15302.6|15301.1|15302.9|15301.1|15300.6|15298.4|162
1651762300000|2022-05-05 14:51:40|15303.6|15302.1|15300.6|15299.1|15303.6|15302.1|15300.6|15299.1|59
1651762310000|2022-05-05 14:51:50|15300.9|15299.4|15300.6|15299.1|15301.9|15299.4|15299.6|15298.1|76
1651762320000|2022-05-05 14:52:00|15301.6|15300.1|15304.6|15303.1|15304.6|15303.1|15301.6|15299.8|421
1651762330000|2022-05-05 14:52:10|15305.6|15304.1|15304.3|15302.8|15305.6|15304.1|15304.3|15302.8|56
1651762340000|2022-05-05 14:52:20|15304.6|15303.1|15306.3|15304.8|15306.6|15304.8|15304.3|15302.8|46
1651762350000|2022-05-05 14:52:30|15305.3|15303.8|15305.3|15303.8|15305.6|15304.1|15304.3|15302.8|135
1651762360000|2022-05-05 14:52:40|||||||||8
1651762370000|2022-05-05 14:52:50|15306.3|15304.8|15308.6|15307.1|15309.6|15308.1|15305.3|15303.8|125
1651762380000|2022-05-05 14:53:00|15309.6|15308.1|15308.6|15307.1|15309.9|15308.1|15308.6|15306.8|29
1651762390000|2022-05-05 14:53:10|15309.6|15308.1|15310.6|15308.1|15310.6|15308.4|15308.6|15307.1|253
1651762400000|2022-05-05 14:53:20|15310.3|15308.8|15309.6|15307.1|15310.6|15309.1|15308.3|15306.4|299
1651762410000|2022-05-05 14:53:30|15309.9|15308.1|15309.6|15308.1|15310.6|15309.1|15309.6|15307.4|154
1651762420000|2022-05-05 14:53:40|15310.6|15309.1|15310.6|15309.1|15310.6|15309.1|15309.6|15308.1|56
1651762430000|2022-05-05 14:53:50|15310.2|15308.7|15308.9|15307.4|15310.9|15309.4|15308.9|15307.4|182
1651762440000|2022-05-05 14:54:00|15307.9|15306.4|15305.9|15304.4|15307.9|15306.4|15305.9|15304.4|97
1651762450000|2022-05-05 14:54:10|15306.3|15304.8|15306.9|15305.4|15308.2|15306.4|15305.9|15304.4|84
1651762460000|2022-05-05 14:54:20|15307.9|15306.4|15309.9|15308.4|15309.9|15308.4|15307.9|15306.4|193
1651762470000|2022-05-05 14:54:30|15310.9|15309.4|15308.9|15307.4|15310.9|15309.4|15308.9|15307.4|83
1651762480000|2022-05-05 14:54:40||15306.4||15307.4||15307.4||15306.4|39
1651762490000|2022-05-05 14:54:50|15308.6|15306.1|15308.9|15306.4|15309.4|15307.4|15307.9|15306.1|32
1651762500000|2022-05-05 14:55:00|15308.2|15306.7|15307.9|15306.4|15308.9|15307.4|15307.6|15305.4|122
1651762510000|2022-05-05 14:55:10|15307.5|15305.4|15306.9|15305.4|15307.5|15306.4|15305.9|15304.4|106
1651762520000|2022-05-05 14:55:20|15308.2|15305.7|15305.9|15304.4|15308.9|15307.4|15305.9|15304.4|196
1651762530000|2022-05-05 14:55:30|15306.9|15305.4|15306.9|15305.4|15307.9|15306.4|15305.9|15304.4|131
1651762540000|2022-05-05 14:55:40|15307.9|15306.4|15307.9|15306.4|15308.9|15307.4|15307.9|15306.4|159
1651762550000|2022-05-05 14:55:50|15306.9|15305.4|15299.9|15298.4|15306.9|15305.4|15299.9|15298.4|232
1651762560000|2022-05-05 14:56:00|15299.6|15297.4|15298.9|15297.4|15300.2|15298.4|15298.9|15297.1|161
1651762570000|2022-05-05 14:56:10|15299.9|15298.4|15301.9|15300.4|15301.9|15300.4|15299.9|15298.4|84
1651762580000|2022-05-05 14:56:20|15302.9|15301.4|15300.9|15299.4|15302.9|15301.4|15300.9|15299.4|207
1651762590000|2022-05-05 14:56:30|15302.2|15299.7|15300.9|15299.4|15302.2|15300.4|15300.9|15299.4|160
1651762600000|2022-05-05 14:56:40|15301.2|15298.4|15300.9|15299.4|15301.2|15299.4|15299.9|15298.4|192
1651762610000|2022-05-05 14:56:50|15300.3|15298.8|15298.9|15297.4|15301.9|15300.4|15297.9|15296.4|314
1651762620000|2022-05-05 14:57:00|15297.9|15296.4|15298.9|15297.4|15299.9|15298.4|15297.9|15296.4|107
1651762630000|2022-05-05 14:57:10|15297.9|15296.4|15298.9|15297.4|15299.9|15298.4|15297.9|15296.1|30
1651762640000|2022-05-05 14:57:20|15297.9|15296.4|15295.9|15294.4|15298.9|15297.4|15295.9|15294.4|141
1651762650000|2022-05-05 14:57:30|15296.9|15295.4|15296.9|15295.4|15297.9|15296.4|15296.9|15295.1|115
1651762660000|2022-05-05 14:57:40|15297.3|15295.8|15297.9|15296.4|15297.9|15296.4|15296.9|15295.4|44
1651762670000|2022-05-05 14:57:50|15296.9|15295.4|15295.9|15294.4|15298.2|15296.4|15295.9|15294.4|70
1651762680000|2022-05-05 14:58:00|15296.9|15294.7|15296.9|15295.4|15298.2|15296.4|15295.9|15294.4|149
1651762690000|2022-05-05 14:58:10|15297.9|15296.4|15297.9|15296.4|15298.9|15296.4|15296.9|15295.4|157
1651762700000|2022-05-05 14:58:20|15298.9|15297.4|15298.9|15296.4|15298.9|15297.4|15297.9|15296.4|135
1651762710000|2022-05-05 14:58:30|15298.6|15297.1|15298.9|15297.4|15300.2|15298.4|15298.6|15297.1|75
1651762720000|2022-05-05 14:58:40|15299.9|15297.7|15300.9|15299.4|15301.9|15300.4|15298.9|15297.4|56
1651762730000|2022-05-05 14:58:50|15299.9|15298.4|15301.9|15300.4|15301.9|15300.4|15299.9|15298.4|434
1651762740000|2022-05-05 14:59:00|15300.9|15299.4|15300.9|15299.4|15300.9|15299.4|15300.9|15299.4|113
1651762750000|2022-05-05 14:59:10|15299.9|15298.4|15301.9|15299.4|15301.9|15300.1|15298.9|15297.4|179
1651762760000|2022-05-05 14:59:20|15301.6|15300.1|15299.9|15298.4|15301.9|15300.4|15299.9|15298.1|76
1651762770000|2022-05-05 14:59:30|15300.9|15299.4|15300.9|15299.4|15302.9|15301.4|15299.9|15299.4|158
1651762780000|2022-05-05 14:59:40|15301.3|15299.8|15299.9|15298.4|15302.2|15300.4|15299.9|15298.4|50
1651762790000|2022-05-05 14:59:50|15300.6|15298.1|15301.9|15300.4|15301.9|15300.4|15299.9|15298.1|212
1651762800000|2022-05-05 15:00:00|15302.9|15301.4|15303.9|15302.4|15303.9|15302.4|15302.6|15300.1|141
1651762810000|2022-05-05 15:00:10|15304.9|15303.4|15305.9|15304.4|15306.9|15305.4|15303.9|15302.4|205
1651762820000|2022-05-05 15:00:20|15304.9|15303.4|15305.9|15304.4|15306.9|15305.4|15304.9|15303.4|181
1651762830000|2022-05-05 15:00:30|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|15305.9|15304.1|163
1651762840000|2022-05-05 15:00:40|15305.9|15304.4|15306.9|15305.4|15307.9|15306.4|15305.9|15304.4|159
1651762850000|2022-05-05 15:00:50|15307.9|15306.4|15306.9|15305.4|15308.2|15306.4|15306.9|15305.4|172
1651762860000|2022-05-05 15:01:00|15307.9|15306.1|15307.9|15306.4|15307.9|15306.4|15306.9|15305.4|443
1651762870000|2022-05-05 15:01:10|||||||||15
1651762880000|2022-05-05 15:01:20|15307.6|15305.4|15309.9|15308.4|15309.9|15308.4|15307.6|15305.4|216
1651762890000|2022-05-05 15:01:30|15309.6|15307.4|15309.9|15308.4|15309.9|15308.4|15308.9|15307.4|173
1651762900000|2022-05-05 15:01:40|15308.9|15307.4|15306.9|15305.4|15308.9|15307.4|15306.9|15305.4|149
1651762910000|2022-05-05 15:01:50|15307.3|15305.8|15307.9|15306.4|15308.9|15307.4|15307.3|15305.4|106
1651762920000|2022-05-05 15:02:00|15306.9|15305.4|15305.9|15304.4|15308.2|15306.4|15305.9|15304.4|135
1651762930000|2022-05-05 15:02:10|15304.9|15303.4|15305.9|15304.4|15306.9|15305.4|15304.9|15303.4|98
1651762940000|2022-05-05 15:02:20|15305.5|15304|15304.9|15303.4|15305.9|15304.4|15304.9|15303.4|143
1651762950000|2022-05-05 15:02:30|15303.9|15302.4|15303.9|15302.4|15304.9|15303.4|15303.9|15302.4|172
1651762960000|2022-05-05 15:02:40|15302.9|15301.4|15300.9|15299.4|15303.9|15302.4|15300.9|15299.4|193
1651762970000|2022-05-05 15:02:50|15301.3|15299.8|15300.9|15299.4|15301.9|15300.4|15300.9|15299.4|50
1651762980000|2022-05-05 15:03:00|||||||||64
1651762990000|2022-05-05 15:03:10|15299.9|15298.4|15299.9|15298.4|15300.2|15298.4|15298.9|15297.4|147
1651763000000|2022-05-05 15:03:20|15300.9|15299.4|15300.9|15299.4|15300.9|15299.4|15299.9|15298.1|142
1651763010000|2022-05-05 15:03:30|15299.9|15298.4|15294.9|15293.4|15300.9|15299.4|15293.9|15292.4|263
1651763020000|2022-05-05 15:03:40|15295.9|15294.4|15294.9|15293.4|15295.9|15294.4|15293.9|15292.4|95
1651763030000|2022-05-05 15:03:50|15295.3|15293.8|15294.9|15293.4|15295.9|15294.4|15294.9|15293.4|145
1651763040000|2022-05-05 15:04:00|15295.3|15293.8|15296.9|15295.4|15297.9|15296.4|15295.3|15293.8|129
1651763050000|2022-05-05 15:04:10|15297.9|15296.4|15292.9|15291.4|15297.9|15296.4|15292.9|15291.4|503
1651763060000|2022-05-05 15:04:20|15293.6|15291.1|15293.9|15292.4|15293.9|15292.4|15292.9|15291.1|156
1651763070000|2022-05-05 15:04:30|15294.9|15293.4|15296.9|15294.4|15296.9|15295.4|15294.6|15293.1|82
1651763080000|2022-05-05 15:04:40|15296.2|15294.7|15296.9|15295.4|15296.9|15295.4|15295.9|15294.4|53
1651763090000|2022-05-05 15:04:50|15297.9|15296.4|15295.9|15294.4|15297.9|15296.4|15295.9|15294.4|119
1651763100000|2022-05-05 15:05:00|15296.9|15293.4|15296.6|15294.1|15296.9|15295.4|15294.9|15293.4|181
1651763110000|2022-05-05 15:05:10|15296.9|15294.4|15296.9|15295.4|15297.9|15296.4|15295.9|15294.4|115
1651763120000|2022-05-05 15:05:20|15297.2|15294.7|15296.9|15295.4|15297.9|15296.1|15295.9|15294.4|28
1651763130000|2022-05-05 15:05:30|15295.9|15294.4|15294.9|15293.4|15297.9|15296.4|15294.9|15293.4|165
1651763140000|2022-05-05 15:05:40|15295.9|15292.4|15289.9|15288.4|15295.9|15292.4|15288.9|15287.4|128
1651763150000|2022-05-05 15:05:50|15288.9|15287.4|15289.9|15288.4|15289.9|15288.4|15288.9|15287.4|153
1651763160000|2022-05-05 15:06:00|15290.9|15289.4|15289.9|15288.4|15290.9|15289.4|15288.9|15287.1|260
1651763170000|2022-05-05 15:06:10|15290.9|15289.4|15288.9|15286.4|15290.9|15289.4|15286.9|15285.4|204
1651763180000|2022-05-05 15:06:20|15288.2|15286.7|15287.9|15286.4|15288.9|15287.4|15286.9|15285.1|111
1651763190000|2022-05-05 15:06:30|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15287.9|15286.4|151
1651763200000|2022-05-05 15:06:40|15287.9|15286.4|15287.9|15286.4|15288.9|15287.4|15287.9|15286.4|149
1651763210000|2022-05-05 15:06:50|15286.9|15285.4|15287.9|15286.4|15287.9|15286.4|15286.9|15285.4|56
1651763220000|2022-05-05 15:07:00|15286.9|15285.4|15279.9|15278.4|15286.9|15285.4|15279.9|15278.4|471
1651763230000|2022-05-05 15:07:10|15280.3|15278.8|15281.9|15279.4|15281.9|15280.4|15279.9|15278.4|294
1651763240000|2022-05-05 15:07:20|15280.9|15278.4|15282.9|15280.4|15282.9|15281.4|15279.9|15278.4|441
1651763250000|2022-05-05 15:07:30|15281.9|15281.4|15282.9|15281.4|15282.9|15281.4|15280.9|15279.1|202
1651763260000|2022-05-05 15:07:40|15283.2|15280.7|15279.9|15278.4|15283.9|15282.4|15279.9|15278.4|387
1651763270000|2022-05-05 15:07:50|15279.3|15277.4|15280.9|15279.4|15282.3|15280.4|15279.3|15277.4|232
1651763280000|2022-05-05 15:08:00|15281.9|15280.4|15282.9|15281.4|15283.9|15282.4|15281.9|15280.4|98
1651763290000|2022-05-05 15:08:10|15283.9|15282.4|15283.9|15282.4|15285.3|15283.4|15282.9|15281.4|138
1651763300000|2022-05-05 15:08:20|15282.9|15281.4|15282.9|15281.4|15282.9|15281.4|15282.9|15281.4|10
1651763310000|2022-05-05 15:08:30|15283.9|15282.4|15279.9|15278.4|15283.9|15282.4|15279.9|15278.4|102
1651763320000|2022-05-05 15:08:40|15280.3|15278.8|15280.9|15279.4|15280.9|15279.4|15279.9|15278.1|43
1651763330000|2022-05-05 15:08:50|15281.9|15278.4|15278.9|15277.4|15281.9|15278.4|15278.9|15277.1|164
1651763340000|2022-05-05 15:09:00|15277.9|15276.4|15276.6|15275.1|15277.9|15276.4|15274.6|15273.1|520
1651763350000|2022-05-05 15:09:10|15276.9|15275.4|15270.9|15269.4|15276.9|15275.4|15269.6|15267.1|452
1651763360000|2022-05-05 15:09:20|15270.6|15269.1|15267.6|15266.1|15270.6|15269.1|15267.6|15266.1|260
1651763370000|2022-05-05 15:09:30|15267.3|15264.8|15268.6|15267.1|15268.6|15267.1|15267.3|15264.8|101
1651763380000|2022-05-05 15:09:40|15269.6|15267.8|15272.6|15271.1|15272.6|15271.1|15268.6|15267.1|368
1651763390000|2022-05-05 15:09:50|15271.6|15270.1|15271.6|15270.1|15272.6|15271.1|15270.6|15269.1|187
1651763400000|2022-05-05 15:10:00|15272.6|15271.1|15270.6|15269.1|15272.6|15271.1|15269.6|15267.8|347
1651763410000|2022-05-05 15:10:10|15271|15269.5|15272.6|15271.1|15274.6|15273.1|15271|15269.5|158
1651763420000|2022-05-05 15:10:20|15273.6|15272.1|15274.6|15273.1|15274.6|15273.1|15272.6|15271.1|271
1651763430000|2022-05-05 15:10:30|15273.6|15272.1|15274.9|15273.4|15275.6|15274.1|15272.6|15271.1|204
1651763440000|2022-05-05 15:10:40|15274.6|15273.1|15274.6|15273.1|15275.6|15274.1|15274.6|15273.1|36
1651763450000|2022-05-05 15:10:50|15275.6|15274.1|15276.3|15273.8|15276.3|15274.1|15274.6|15273.1|187
1651763460000|2022-05-05 15:11:00|15275.6|15274.1|15277.9|15276.4|15277.9|15276.4|15275.6|15274.1|160
1651763470000|2022-05-05 15:11:10|15276.9|15275.4|15278.9|15277.4|15280.3|15278.4|15276.9|15275.1|352
1651763480000|2022-05-05 15:11:20|15277.9|15275.4|15277.9|15276.4|15277.9|15276.4|15274.6|15273.1|146
1651763490000|2022-05-05 15:11:30|15276.9|15275.4|15277.9|15276.4|15279.3|15277.4|15276.9|15275.4|100
1651763500000|2022-05-05 15:11:40|15276.9|15275.4|15276.9|15275.4|15277.9|15275.8|15276.9|15275.1|41
1651763510000|2022-05-05 15:11:50|15277.9|15276.4|15274.6|15273.1|15277.9|15276.4|15274.6|15273.1|181
1651763520000|2022-05-05 15:12:00|15275.6|15274.1|15275.6|15274.1|15276.9|15275.4|15275.6|15273.8|83
1651763530000|2022-05-05 15:12:10|15274.6|15273.1|15276.9|15275.4|15276.9|15275.4|15274.6|15273.1|86
1651763540000|2022-05-05 15:12:20|15277.6|15276.1|15279.9|15278.4|15280.9|15279.4|15277.6|15275.4|321
1651763550000|2022-05-05 15:12:30|15280.3|15277.8|15277.9|15276.4|15280.3|15277.8|15276.9|15275.4|60
1651763560000|2022-05-05 15:12:40|15276.9|15275.4|15279.9|15278.4|15279.9|15278.4|15276.9|15275.4|98
1651763570000|2022-05-05 15:12:50|15278.9|15277.4|15282.9|15281.4|15282.9|15281.4|15278.9|15277.4|87
1651763580000|2022-05-05 15:13:00|15281.9|15280.4|15281.9|15280.4|15283.3|15281.4|15281.9|15280.4|301
1651763590000|2022-05-05 15:13:10|15280.9|15279.4|15281.9|15280.4|15282.9|15281.4|15279.9|15278.4|339
1651763600000|2022-05-05 15:13:20|15282.9|15281.4|15281.9|15280.4|15282.9|15281.4|15280.9|15279.4|103
1651763610000|2022-05-05 15:13:30|15281.3|15279.8|15280.9|15279.4|15282.3|15280.4|15280.9|15279.1|185
1651763620000|2022-05-05 15:13:40|15280.6|15279.1|15280.9|15279.4|15281.9|15280.4|15279.9|15278.4|302
1651763630000|2022-05-05 15:13:50|15279.9|15278.4|15279.9|15278.4|15281.3|15279.4|15279.9|15278.4|93
1651763640000|2022-05-05 15:14:00|15280.6|15279.1|15283.9|15282.4|15284.9|15283.4|15279.9|15278.4|237
1651763650000|2022-05-05 15:14:10|15283.6|15282.1|15282.9|15281.4|15283.9|15282.4|15282.9|15281.4|144
1651763660000|2022-05-05 15:14:20|15281.9|15280.4|15282.9|15281.4|15282.9|15281.4|15281.9|15280.4|105
1651763670000|2022-05-05 15:14:30|15283.9|15282.4|15284.9|15283.4|15285.9|15284.4|15283.9|15282.4|388
1651763680000|2022-05-05 15:14:40|15285.9|15284.4|15284.9|15283.4|15285.9|15284.4|15284.6|15282.4|212
1651763690000|2022-05-05 15:14:50|15285.9|15284.4|15283.9|15282.4|15285.9|15284.4|15283.9|15282.4|364
1651763700000|2022-05-05 15:15:00|15282.9|15281.4|15281.9|15280.4|15282.9|15281.4|15281.9|15280.4|273
1651763710000|2022-05-05 15:15:10|15279.9|15278.4|15281.9|15280.4|15282.9|15281.4|15279.9|15278.1|117
1651763720000|2022-05-05 15:15:20|15282.9|15281.4|15280.9|15279.4|15282.9|15281.4|15280.6|15278.4|120
1651763730000|2022-05-05 15:15:30|15281.9|15280.4|15282.9|15280.4|15282.9|15281.4|15281.9|15280.1|141
1651763740000|2022-05-05 15:15:40|15281.9|15281.1|15283.9|15282.4|15283.9|15282.4|15281.9|15280.4|263
1651763750000|2022-05-05 15:15:50|15283.6|15281.1|15284.9|15283.4|15284.9|15283.4|15282.9|15281.1|102
1651763760000|2022-05-05 15:16:00|15285.9|15284.4|15284.9|15282.4|15286.3|15284.4|15283.9|15282.4|87
1651763770000|2022-05-05 15:16:10|15285.3|15283.4|15284.9|15283.4|15285.9|15284.4|15283.9|15282.4|154
1651763780000|2022-05-05 15:16:20|15285.9|15284.4|15287.9|15286.4|15287.9|15286.4|15285.6|15283.4|151
1651763790000|2022-05-05 15:16:30|15286.9|15285.4|15289.9|15288.4|15289.9|15288.4|15286.9|15285.4|186
1651763800000|2022-05-05 15:16:40|15290.9|15289.4|15289.9|15288.4|15291.9|15290.4|15289.9|15288.4|293
1651763810000|2022-05-05 15:16:50|15288.9|15287.4|15286.9|15285.4|15290.3|15288.4|15286.9|15285.4|174
1651763820000|2022-05-05 15:17:00|15287.9|15286.4|15286.9|15285.4|15288.9|15287.4|15285.9|15284.4|59
1651763830000|2022-05-05 15:17:10|15285.9|15284.4|15286.9|15285.4|15287.9|15285.8|15285.9|15284.4|69
1651763840000|2022-05-05 15:17:20|15288.3|15285.8|15285.9|15283.4|15288.3|15285.8|15285.6|15283.1|157
1651763850000|2022-05-05 15:17:30|15285.3|15283.8|15281.9|15280.4|15285.3|15283.8|15281.9|15280.4|56
1651763860000|2022-05-05 15:17:40|15283.3|15280.8|15282.9|15281.4|15283.9|15282.4|15282.9|15280.8|55
1651763870000|2022-05-05 15:17:50|15283.9|15282.4|15282.9|15281.4|15283.9|15282.4|15282.9|15281.4|100
1651763880000|2022-05-05 15:18:00|15281.9|15280.4|15282.9|15280.4|15282.9|15281.4|15281.9|15280.1|48
1651763890000|2022-05-05 15:18:10|15282.6|15281.1|15281.9|15280.4|15283.3|15281.1|15281.3|15279.4|135
1651763900000|2022-05-05 15:18:20|15282.6|15281.1|15280.3|15278.8|15282.9|15281.4|15279.9|15278.4|74
1651763910000|2022-05-05 15:18:30|15279.9|15278.4|15282.9|15281.4|15284.3|15282.4|15279.9|15278.1|158
1651763920000|2022-05-05 15:18:40|15278.9|15277.4|15278.9|15277.4|15280.3|15278.1|15278.9|15277.4|497
1651763930000|2022-05-05 15:18:50|15279.6|15277.1|15280.9|15278.4|15281.9|15280.4|15278.9|15277.1|220
1651763940000|2022-05-05 15:19:00|15281.9|15279.4|15283.9|15282.4|15283.9|15282.4|15281.9|15279.4|39
1651763950000|2022-05-05 15:19:10|15282.9|15281.4|15282.9|15281.4|15283.9|15282.4|15282.9|15281.4|94
1651763960000|2022-05-05 15:19:20|15283.6|15281.1|15280.9|15279.4|15284.3|15282.4|15280.6|15278.1|292
1651763970000|2022-05-05 15:19:30|15281.6|15279.1|15280.9|15279.4|15281.9|15279.4|15280.9|15279.1|25
1651763980000|2022-05-05 15:19:40|15281.9|15280.4|15275.6|15274.1|15281.9|15280.4|15275.6|15274.1|66
1651763990000|2022-05-05 15:19:50|15276.6|15274.5|15275.6|15274.1|15277|15275.5|15275.6|15274.1|58
1651764000000|2022-05-05 15:20:00|15274.6|15273.1|15274.3|15271.8|15276|15274.1|15273.6|15271.8|221
1651764010000|2022-05-05 15:20:10|15273.6|15272.1|15270.6|15269.1|15274.6|15273.1|15270.3|15268.8|190
1651764020000|2022-05-05 15:20:20|15271.6|15270.1|15273.6|15271.1|15273.6|15272.1|15270.6|15269.1|138
1651764030000|2022-05-05 15:20:30|15273|15271.5|15274.6|15273.1|15274.6|15273.1|15271.6|15270.1|74
1651764040000|2022-05-05 15:20:40|15276|15273.5|15272.6|15271.1|15276|15273.5|15272.6|15271.1|112
1651764050000|2022-05-05 15:20:50|15273.6|15272.1|15272.6|15271.1|15273.6|15272.1|15272.3|15270.1|45
1651764060000|2022-05-05 15:21:00|15273.6|15272.1|15269.6|15268.1|15273.6|15272.1|15268.6|15267.1|72
1651764070000|2022-05-05 15:21:10|15268.6|15267.1|15270.6|15268.1|15270.6|15269.1|15268.6|15267.1|157
1651764080000|2022-05-05 15:21:20|15270.3|15269.1|15271.6|15270.1|15272.6|15271.1|15269.6|15267.8|61
1651764090000|2022-05-05 15:21:30|15271.3|15269.1|15272.6|15271.1|15273.6|15272.1|15271.3|15269.1|128
1651764100000|2022-05-05 15:21:40|15273.6|15271.8|15275.6|15273.1|15275.6|15274.1|15271.6|15270.1|144
1651764110000|2022-05-05 15:21:50|15274.6|15272.1|15274.6|15273.1|15276|15274.1|15273.6|15272.1|72
1651764120000|2022-05-05 15:22:00|15275.6|15272.1|15274.6|15273.1|15275.6|15273.5|15272.6|15270.8|49
1651764130000|2022-05-05 15:22:10|15274.3|15272.8|15274.6|15273.1|15274.6|15273.1|15273.6|15272.1|23
1651764140000|2022-05-05 15:22:20|15273.6|15272.1|15275.6|15274.1|15275.6|15274.1|15273.6|15272.1|27
1651764150000|2022-05-05 15:22:30|15275|15273.1|15273.6|15272.1|15276|15274.1|15273.6|15272.1|115
1651764160000|2022-05-05 15:22:40|15272.6|15271.1|15271.6|15270.1|15273.6|15271.1|15271.6|15270.1|29
1651764170000|2022-05-05 15:22:50|15272.3|15269.8|15272|15269.5|15273.6|15272.1|15271.6|15269.5|150
1651764180000|2022-05-05 15:23:00|15271.6|15269.1|15269.6|15267.1|15271.6|15270.1|15269.6|15267.1|63
1651764190000|2022-05-05 15:23:10|15269.3|15267.8|15268.6|15267.1|15270|15268.1|15268.6|15267.1|109
1651764200000|2022-05-05 15:23:20|15269.6|15267.8|15268.6|15267.1|15269.6|15267.8|15267.6|15266.1|148
1651764210000|2022-05-05 15:23:30|15268.1|15266.1|15265.6|15264.1|15268.6|15267.1|15265.6|15263.1|247
1651764220000|2022-05-05 15:23:40|15266.6|15265.1|15265.6|15264.1|15267|15265.1|15265.6|15264.1|82
1651764230000|2022-05-05 15:23:50|15265.3|15263.8|15267.6|15266.1|15267.6|15266.1|15264.6|15263.1|127
1651764240000|2022-05-05 15:24:00|15269|15266.5|15270.6|15268.1|15270.6|15268.8|15268.6|15266.5|96
1651764250000|2022-05-05 15:24:10|15269.6|15269.1|15272.6|15271.1|15272.6|15271.1|15269.3|15267.1|65
1651764260000|2022-05-05 15:24:20|15273.6|15270.1|15271.6|15270.1|15273.6|15271.1|15271.6|15270.1|213
1651764270000|2022-05-05 15:24:30|15269.6|15268.1|15269.6|15268.1|15272|15270.1|15269.6|15268.1|42
1651764280000|2022-05-05 15:24:40|15268.6|15267.1|15268.6|15267.1|15269.6|15268.1|15268.6|15266.8|90
1651764290000|2022-05-05 15:24:50|15269.6|15266.5|15267.6|15266.1|15269.6|15266.5|15267.1|15265.1|64
1651764300000|2022-05-05 15:25:00|15267.3|15265.8|15268.6|15267.1|15268.6|15267.1|15266.6|15264.8|164
1651764310000|2022-05-05 15:25:10|15269.6|15268.1|15267.6|15266.1|15269.6|15268.1|15267.3|15265.5|61
1651764320000|2022-05-05 15:25:20|15268|15266.5|15267.6|15266.1|15268.6|15267.1|15267.6|15266.1|89
1651764330000|2022-05-05 15:25:30|15267|15265.5|15267.6|15266.1|15267.6|15266.1|15266.6|15265.1|123
1651764340000|2022-05-05 15:25:40|15267.3|15264.8|15267.6|15266.1|15267.6|15266.1|15266.6|15264.8|72
1651764350000|2022-05-05 15:25:50|15267.3|15265.8|15268.6|15267.1|15268.6|15267.1|15267.3|15265.8|215
1651764360000|2022-05-05 15:26:00|15267.6|15266.1|15267.6|15266.1|15268|15266.1|15267|15265.5|50
1651764370000|2022-05-05 15:26:10|15266.6|15265.1|15268.6|15267.1|15268.6|15267.1|15266.6|15265.1|76
1651764380000|2022-05-05 15:26:20|15267.6|15266.1|15267.6|15266.1|15268.6|15267.1|15267.6|15266.1|169
1651764390000|2022-05-05 15:26:30|15268.6|15267.1|15267.6|15266.1|15268.6|15267.1|15267.6|15266.1|107
1651764400000|2022-05-05 15:26:40|15267|15265.5|15265.6|15263.1|15268.6|15267.1|15265.6|15263.1|149
1651764410000|2022-05-05 15:26:50|15265|15263.5|15265.6|15264.1|15266|15264.1|15264.6|15263.1|108
1651764420000|2022-05-05 15:27:00|15264.6|15263.1|15265.6|15264.1|15265.6|15264.1|15264.6|15263.1|51
1651764430000|2022-05-05 15:27:10|15266.6|15265.1|15266.6|15265.1|15268|15266.1|15265.6|15264.1|74
1651764440000|2022-05-05 15:27:20|15267|15265.5|15265.6|15264.1|15267.6|15265.5|15265.6|15263.8|158
1651764450000|2022-05-05 15:27:30|15266.6|15265.1|15266.6|15265.1|15267|15265.1|15264.6|15263.1|55
1651764460000|2022-05-05 15:27:40|15265.6|15264.1|15265.6|15264.1|15267|15265.5|15265.6|15264.1|40
1651764470000|2022-05-05 15:27:50|15264.6|15263.1|15264.6|15263.1|15264.6|15263.1|15263.6|15262.1|50
1651764480000|2022-05-05 15:28:00|15265|15262.5|15263.6|15262.1|15265|15263.1|15263.6|15262.1|7
1651764490000|2022-05-05 15:28:10|15261.3|15259.8|15260.3|15258.8|15261.3|15259.8|15259|15257.5|160
1651764500000|2022-05-05 15:28:20|15261.3|15259.8|15261.3|15259.8|15262.6|15260.1|15260|15257.8|98
1651764510000|2022-05-05 15:28:30|15260.3|15258.8|15260.3|15258.8|15261.6|15259.8|15260.3|15258.8|141
1651764520000|2022-05-05 15:28:40|15261.3|15259.8|15261.3|15259.8|15262.6|15261.1|15261.3|15259.8|112
1651764530000|2022-05-05 15:28:50|15261.6|15259.1|15261.3|15259.8|15261.6|15259.8|15261.3|15259.1|44
1651764540000|2022-05-05 15:29:00|15261|15259.5|15262.3|15260.8|15262.3|15260.8|15261|15259.5|37
1651764550000|2022-05-05 15:29:10|15261|15259.5|15262.3|15259.8|15262.3|15260.1|15261|15259.5|162
1651764560000|2022-05-05 15:29:20|15261|15260.8|15261|15259.5|15262.6|15260.8|15261|15259.2|47
1651764570000|2022-05-05 15:29:30|15261.3|15258.8|15262.3|15260.8|15262.3|15260.8|15260.7|15258.2|228
1651764580000|2022-05-05 15:29:40|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15262.3|15260.8|697
1651764590000|2022-05-05 15:29:50|15264.3|15262.8|15263.3|15261.8|15264.3|15262.8|15263.3|15261.8|104
1651764600000|2022-05-05 15:30:00|15262.3|15260.8|15262.3|15260.8|15263.3|15260.8|15261|15259.5|85
1651764610000|2022-05-05 15:30:10|15263.3|15261.8|15264.3|15262.8|15264.6|15262.8|15263.3|15261.8|169
1651764620000|2022-05-05 15:30:20|15264.7|15263.2|15264.3|15262.8|15265.3|15263.2|15263.3|15260.8|227
1651764630000|2022-05-05 15:30:30|15263.3|15261.8|15261|15259.5|15263.3|15261.8|15261|15259.5|75
1651764640000|2022-05-05 15:30:40|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15262.3|15259.8|46
1651764650000|2022-05-05 15:30:50|15262|15259.8|15261|15259.5|15263|15261.5|15261|15259.5|185
1651764660000|2022-05-05 15:31:00|15260|15258.5|15261|15259.5|15261|15259.5|15260|15258.5|72
1651764670000|2022-05-05 15:31:10|15260.7|15258.5|15261|15259.5|15261.3|15259.8|15260.7|15258.5|142
1651764680000|2022-05-05 15:31:20|15262|15260.5|15261|15259.5|15262.3|15260.8|15260.6|15258.5|43
1651764690000|2022-05-05 15:31:30|15261.6|15260.1|15261|15259.5|15262.3|15260.8|15260|15258.5|426
1651764700000|2022-05-05 15:31:40|15262|15260.5|15260|15258.5|15262.3|15260.8|15260|15258.5|164
1651764710000|2022-05-05 15:31:50|15261|15259.2|15261|15259.5|15261|15259.5|15260|15258.5|312
1651764720000|2022-05-05 15:32:00|15260|15258.5|15261|15259.5|15261|15259.5|15260|15258.5|72
1651764730000|2022-05-05 15:32:10|15262|15260.5|15261|15259.5|15262.3|15260.8|15261|15259.5|107
1651764740000|2022-05-05 15:32:20|||||||||14
1651764750000|2022-05-05 15:32:30|15262.3|15260.8|15263.3|15261.8|15263.3|15261.8|15262.3|15260.8|170
1651764760000|2022-05-05 15:32:40|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15261|15259.5|82
1651764770000|2022-05-05 15:32:50|15262|15259.5|15262.3|15260.8|15263.3|15261.8|15261|15259.2|249
1651764780000|2022-05-05 15:33:00|15263.3|15261.8|15266.3|15264.8|15266.3|15264.8|15263.3|15261.8|167
1651764790000|2022-05-05 15:33:10|15266.6|15264.1|15266.3|15264.8|15266.6|15264.8|15265.3|15263.8|108
1651764800000|2022-05-05 15:33:20|15267|15265.5|15265.3|15263.8|15267.3|15265.8|15264.6|15262.5|708
1651764810000|2022-05-05 15:33:30|15266.3|15264.8|15264.3|15262.8|15266.3|15264.8|15263.3|15261.8|104
1651764820000|2022-05-05 15:33:40|15265.3|15263.8|15265.3|15263.8|15265.6|15263.8|15265.3|15263.1|10
1651764830000|2022-05-05 15:33:50|15266|15264.5|15267|15265.5|15268|15266.5|15266|15264.5|316
1651764840000|2022-05-05 15:34:00|15266|15264.5|15267|15265.5|15267|15265.5|15266|15264.5|184
1651764850000|2022-05-05 15:34:10|15268|15266.5|15268|15266.5|15269.6|15268.1|15268|15266.5|397
1651764860000|2022-05-05 15:34:20|15269|15267.5|15266|15264.5|15269|15267.5|15266|15264.5|104
1651764870000|2022-05-05 15:34:30|15265|15263.5|15264|15262.5|15265.3|15263.5|15263|15261.5|215
1651764880000|2022-05-05 15:34:40|15263|15261.5|15260.6|15259.1|15264|15261.5|15260.6|15259.1|76
1651764890000|2022-05-05 15:34:50|15261.3|15259.8|15263|15261.5|15264|15262.5|15260.6|15259.1|58
1651764900000|2022-05-05 15:35:00|15264|15262.5|15262.6|15261.1|15264|15262.5|15262.6|15260.5|32
1651764910000|2022-05-05 15:35:10|15263|15261.5|15263|15260.5|15263|15261.5|15261.6|15260.1|17
1651764920000|2022-05-05 15:35:20|15263.3|15261.5|15263|15261.5|15263.3|15261.5|15261.6|15260.1|10
1651764930000|2022-05-05 15:35:30|15259.6|15258.1|15260.6|15259.1|15260.6|15259.1|15259.3|15257.5|64
1651764940000|2022-05-05 15:35:40|15261.6|15260.1|15261.6|15259.1|15261.6|15260.1|15260.3|15258.8|67
1651764950000|2022-05-05 15:35:50|15261|15259.5|15264|15262.5|15264|15262.5|15260.3|15258.8|77
1651764960000|2022-05-05 15:36:00|15264.3|15262.8|15264|15262.5|15265|15263.1|15263.6|15261.5|58
1651764970000|2022-05-05 15:36:10|15265|15263.5|15264|15262.5|15265|15263.5|15264|15262.5|12
1651764980000|2022-05-05 15:36:20|15263|15261.5|15263|15261.5|15264|15261.5|15263|15261.5|121
1651764990000|2022-05-05 15:36:30|15262|15260.5|15263|15260.5|15263.3|15261.5|15261.6|15259.8|48
1651765000000|2022-05-05 15:36:40|15262|15260.1|15263|15261.5|15263|15261.5|15261.6|15259.8|15
1651765010000|2022-05-05 15:36:50|15263.3|15261.8|15265|15263.5|15265.3|15263.5|15263.3|15261.8|79
1651765020000|2022-05-05 15:37:00|15264|15262.5|15263|15261.5|15264|15262.5|15263|15261.5|135
1651765030000|2022-05-05 15:37:10|15261.6|15260.1|15261.6|15260.1|15263.3|15261.5|15260.6|15259.1|419
1651765040000|2022-05-05 15:37:20|15262.3|15260.8|15263|15260.5|15263|15261.5|15261.6|15260.1|107
1651765050000|2022-05-05 15:37:30|15262.3|15260.8|15261.6|15260.1|15263|15261.5|15261.6|15260.1|32
1651765060000|2022-05-05 15:37:40|||||||||3
1651765070000|2022-05-05 15:37:50|15260.6|15259.1|15261.6|15260.1|15261.6|15260.1|15260.3|15258.8|60
1651765080000|2022-05-05 15:38:00|||||||||17
1651765090000|2022-05-05 15:38:10|15263|15261.5|15261.6|15260.1|15264.5|15262.5|15261.6|15260.1|76
1651765100000|2022-05-05 15:38:20|15260.6|15259.1|15259.3|15257.8|15261.6|15260.1|15258.8|15256.8|194
1651765110000|2022-05-05 15:38:30|15259|15257.5|15256.3|15254.8|15259|15257.5|15256.3|15254.8|279
1651765120000|2022-05-05 15:38:40|15257|15254.5|15257.3|15254.8|15257.6|15255.8|15256.3|15254.5|12
1651765130000|2022-05-05 15:38:50|15256.3|15255.8|15257.3|15255.8|15257.3|15255.8|15256.3|15254.8|22
1651765140000|2022-05-05 15:39:00|15258.3|15256.8|15258.3|15256.8|15258.3|15256.8|15256.3|15254.5|168
1651765150000|2022-05-05 15:39:10|15258|15255.8|15258.3|15255.8|15258.6|15256.8|15257.3|15255.8|37
1651765160000|2022-05-05 15:39:20|15258.6|15256.8|15257.3|15254.8|15258.6|15256.8|15257|15254.8|26
1651765170000|2022-05-05 15:39:30|15256.3|15255.8|15258.3|15255.8|15258.3|15256.8|15256.3|15254.8|65
1651765180000|2022-05-05 15:39:40|15257.6|15256.1|15257.3|15255.8|15258.3|15256.8|15257.3|15255.8|133
1651765190000|2022-05-05 15:39:50|15258.3|15254.8|15257.3|15255.8|15258.3|15256.1|15256.3|15254.8|52
1651765200000|2022-05-05 15:40:00|15258.3|15256.8|15258.3|15255.8|15258.3|15256.8|15257.3|15255.8|88
1651765210000|2022-05-05 15:40:10|15257.3|15256.5|15256.3|15254.8|15258.3|15256.8|15256.3|15254.8|34
1651765220000|2022-05-05 15:40:20|15255.3|15253.8|15255.3|15253.8|15256.3|15254.2|15255.3|15253.5|264
1651765230000|2022-05-05 15:40:30|15254.7|15253.2|15255.3|15253.8|15256.3|15253.8|15254.3|15252.8|268
1651765240000|2022-05-05 15:40:40|15255.7|15254.2|15257.3|15255.8|15257.3|15255.8|15255.7|15254.2|125
1651765250000|2022-05-05 15:40:50|15256.3|15254.8|15258.3|15256.8|15258.3|15256.8|15256.3|15254.8|41
1651765260000|2022-05-05 15:41:00|15257.3|15255.8|15258.6|15256.1|15258.6|15256.5|15257.3|15255.8|163
1651765270000|2022-05-05 15:41:10|15257.3|15255.8|15259.3|15256.8|15259.3|15256.8|15257.3|15255.8|14
1651765280000|2022-05-05 15:41:20|15258.6|15257.1|15260.3|15258.8|15260.3|15258.8|15257.3|15255.8|119
1651765290000|2022-05-05 15:41:30|15260.6|15259.1|15260.3|15257.8|15260.6|15259.1|15260|15257.8|23
1651765300000|2022-05-05 15:41:40|15260|15258.5|15260.6|15259.1|15260.6|15259.1|15260|15257.8|27
1651765310000|2022-05-05 15:41:50|15261.6|15260.1|15261.6|15260.1|15261.6|15260.1|15260.6|15259.1|191
1651765320000|2022-05-05 15:42:00|15262|15260.5|15264|15262.5|15264|15262.5|15262|15260.5|57
1651765330000|2022-05-05 15:42:10|15263|15261.5|15264|15262.5|15264|15262.5|15263|15261.5|69
1651765340000|2022-05-05 15:42:20|15263|15261.5|15263|15261.5|15264|15262.5|15263|15261.5|61
1651765350000|2022-05-05 15:42:30|15264|15262.5|15265|15262.5|15265|15263.5|15264|15262.1|54
1651765360000|2022-05-05 15:42:40|15264.3|15262.8|15263|15261.5|15265|15262.8|15263|15261.1|148
1651765370000|2022-05-05 15:42:50|||||||||97
1651765380000|2022-05-05 15:43:00|15261.6|15260.1|15264|15262.5|15264|15262.5|15261.6|15260.1|36
1651765390000|2022-05-05 15:43:10|||||||||2
1651765400000|2022-05-05 15:43:20|15263|15261.5|15264|15262.5|15264|15262.5|15262|15260.5|80
1651765410000|2022-05-05 15:43:30|15263|15261.5|15264|15262.5|15264|15262.5|15263|15261.5|51
1651765420000|2022-05-05 15:43:40|15263|15261.5|15263|15261.5|15263|15261.5|15263|15261.5|61
1651765430000|2022-05-05 15:43:50|15263.3|15261.8|15265|15262.5|15265|15262.5|15263|15261.5|49
1651765440000|2022-05-05 15:44:00|15264|15263.5|15264|15262.5|15265|15263.5|15264|15262.5|46
1651765450000|2022-05-05 15:44:10|15265|15263.5|15261.6|15260.1|15265|15263.5|15261.6|15259.5|117
1651765460000|2022-05-05 15:44:20|15262|15260.5|15261.6|15260.1|15263|15261.5|15261.6|15259.8|11
1651765470000|2022-05-05 15:44:30|15263|15260.5|15264|15262.5|15265|15263.5|15263|15260.5|75
1651765480000|2022-05-05 15:44:40|15264.3|15262.8|15265|15263.5|15265|15263.5|15264.3|15262.8|59
1651765490000|2022-05-05 15:44:50|||||||||2
1651765500000|2022-05-05 15:45:00|15266|15264.5|15267|15265.5|15267|15265.5|15266|15264.5|281
1651765510000|2022-05-05 15:45:10|15266.6|15265.1|15265|15263.5|15267|15265.5|15265|15263.5|82
1651765520000|2022-05-05 15:45:20|15266|15264.5|15266|15264.5|15266|15264.5|15265|15263.5|151
1651765530000|2022-05-05 15:45:30|||||||||31
1651765540000|2022-05-05 15:45:40|15267|15265.5|15267|15265.5|15267.3|15265.5|15266|15264.1|88
1651765550000|2022-05-05 15:45:50|15267.3|15265.8|15266|15264.5|15268.3|15265.8|15266|15264.5|65
1651765560000|2022-05-05 15:46:00|15265|15263.5|15265|15263.5|15265.3|15263.5|15264|15262.5|67
1651765570000|2022-05-05 15:46:10|15266|15264.5|15266|15264.5|15266|15264.5|15265|15263.5|68
1651765580000|2022-05-05 15:46:20|15267|15265.5|15267.3|15264.8|15268|15266.5|15266|15264.5|59
1651765590000|2022-05-05 15:46:30|15266|15264.5|15266|15264.5|15267|15265.5|15266|15264.5|111
1651765600000|2022-05-05 15:46:40|15267|15265.5|15265|15263.5|15267|15265.5|15265|15263.5|118
1651765610000|2022-05-05 15:46:50|15264.6|15263.1|15265|15263.5|15265.3|15263.5|15264.6|15262.5|66
1651765620000|2022-05-05 15:47:00|15266|15264.5|15266|15264.5|15266|15264.5|15265|15264.5|21
1651765630000|2022-05-05 15:47:10|15265|15263.5|15264|15262.5|15265|15263.5|15264|15262.1|29
1651765640000|2022-05-05 15:47:20|15265|15263.5|15265|15262.5|15265|15263.5|15264|15262.1|20
1651765650000|2022-05-05 15:47:30|15264.3|15262.8|15265|15263.5|15265|15263.5|15264|15262.5|20
1651765660000|2022-05-05 15:47:40|15266|15264.5|15266|15264.5|15266|15264.5|15265|15263.5|128
1651765670000|2022-05-05 15:47:50|15266.3|15263.8|15265|15263.5|15266.3|15263.8|15264|15262.5|195
1651765680000|2022-05-05 15:48:00|15266|15263.8|15264|15262.5|15266|15263.8|15264|15262.5|83
1651765690000|2022-05-05 15:48:10|||||||||32
1651765700000|2022-05-05 15:48:20|15265|15262.8|15264|15262.5|15265|15262.8|15264|15262.5|9
1651765710000|2022-05-05 15:48:30|15263|15261.5|15260.6|15259.1|15263|15261.5|15260.6|15259.1|34
1651765720000|2022-05-05 15:48:40|15260.3|15258.8|15259.3|15256.8|15260.3|15258.8|15258.3|15256.8|201
1651765730000|2022-05-05 15:48:50|15258.3|15257.8|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|38
1651765740000|2022-05-05 15:49:00|15259.3|15257.8|15260.6|15259.1|15260.6|15259.1|15259.3|15257.8|85
1651765750000|2022-05-05 15:49:10|15262.6|15261.1|15265|15263.5|15265|15263.5|15261.6|15260.1|679
1651765760000|2022-05-05 15:49:20|15266|15264.5|15264|15262.5|15266|15264.5|15264|15262.5|446
1651765770000|2022-05-05 15:49:30|15265|15263.1|15264|15262.5|15265|15263.5|15264|15262.5|54
1651765780000|2022-05-05 15:49:40|15265|15262.8|15265|15263.5|15265|15263.5|15264.3|15262.5|57
1651765790000|2022-05-05 15:49:50|15265.3|15263.8|15265|15263.5|15266|15264.5|15265|15263.5|114
1651765800000|2022-05-05 15:50:00|15265.3|15263.8|15265|15263.5|15266|15264.5|15265|15263.5|148
1651765810000|2022-05-05 15:50:10|15266|15264.5|15265|15263.5|15266|15264.5|15265|15263.5|100
1651765820000|2022-05-05 15:50:20|15266|15263.8|15266|15264.5|15266|15264.5|15265|15263.5|26
1651765830000|2022-05-05 15:50:30|15265|15263.5|15265|15263.5|15265|15263.5|15265|15263.5|27
1651765840000|2022-05-05 15:50:40|15264|15262.5|15263|15261.5|15264|15262.5|15263|15261.5|246
1651765850000|2022-05-05 15:50:50|15261.6|15260.1|15261.6|15260.1|15263.3|15261.5|15261|15259.1|75
1651765860000|2022-05-05 15:51:00|15260.6|15259.1|15259.3|15257.8|15261.6|15260.1|15259.3|15257.8|115
1651765870000|2022-05-05 15:51:10|15260.3|15258.8|15259.3|15257.8|15260.3|15258.8|15259.3|15257.8|64
1651765880000|2022-05-05 15:51:20|15258.3|15256.8|15257.3|15255.8|15258.3|15256.8|15257.3|15255.8|94
1651765890000|2022-05-05 15:51:30|15257|15254.5|15256.3|15254.8|15257|15254.8|15255.3|15253.8|154
1651765900000|2022-05-05 15:51:40|15257|15255.5|15257.3|15255.8|15258.3|15256.8|15256.3|15254.8|145
1651765910000|2022-05-05 15:51:50|15258|15256.5|15257.3|15255.8|15258|15256.5|15257.3|15255.8|144
1651765920000|2022-05-05 15:52:00|15258.3|15256.8|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|209
1651765930000|2022-05-05 15:52:10|15258.3|15256.8|15258.3|15256.8|15259.6|15257.8|15258.3|15256.8|61
1651765940000|2022-05-05 15:52:20|15257.3|15255.8|15256.3|15254.8|15257.7|15256.2|15256.3|15254.8|153
1651765950000|2022-05-05 15:52:30|15257.3|15255.8|15257.3|15255.8|15258.3|15255.8|15256.3|15255.8|58
1651765960000|2022-05-05 15:52:40|15257|15254.8|15256.3|15254.8|15257.3|15255.5|15256.3|15254.8|31
1651765970000|2022-05-05 15:52:50|15255.3|15253.8|15255.3|15253.8|15255.3|15253.8|15254.3|15252.8|36
1651765980000|2022-05-05 15:53:00|15256.3|15254.8|15255.3|15253.8|15256.3|15254.8|15255.3|15253.8|164
1651765990000|2022-05-05 15:53:10|15254.3|15252.8|15255.3|15253.8|15256.3|15254.8|15254.3|15252.8|87
1651766000000|2022-05-05 15:53:20|15256.3|15254.8|15255.3|15253.8|15256.3|15254.8|15255.3|15253.8|43
1651766010000|2022-05-05 15:53:30|15254.3|15252.8|15256.3|15254.8|15256.3|15254.8|15254.3|15252.8|190
1651766020000|2022-05-05 15:53:40|15255.6|15253.8|15255.3|15253.8|15255.6|15254.1|15255|15253.5|225
1651766030000|2022-05-05 15:53:50|15256.3|15254.8|15258.3|15256.8|15259.3|15257.8|15256.3|15254.8|121
1651766040000|2022-05-05 15:54:00|15259.3|15257.8|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|38
1651766050000|2022-05-05 15:54:10|15258.6|15257.1|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|17
1651766060000|2022-05-05 15:54:20|15257.3|15255.8|15256.3|15254.8|15258.3|15256.8|15256.3|15254.8|77
1651766070000|2022-05-05 15:54:30|15257.3|15254.5|15258.3|15256.8|15258.3|15256.8|15256.3|15254.5|54
1651766080000|2022-05-05 15:54:40|15259.3|15256.5|15258.3|15256.8|15259.3|15257.1|15258.3|15256.5|6
1651766090000|2022-05-05 15:54:50|15259.3|15257.8|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|72
1651766100000|2022-05-05 15:55:00|15259|15256.5|15258.3|15256.8|15259|15256.8|15258.3|15256.5|115
1651766110000|2022-05-05 15:55:10|15259.3|15257.8|15258.3|15256.8|15259.3|15257.8|15257.3|15255.8|35
1651766120000|2022-05-05 15:55:20|||||||||17
1651766130000|2022-05-05 15:55:30|15257.6|15256.1|15259.3|15257.8|15259.3|15257.8|15257.6|15255.8|49
1651766140000|2022-05-05 15:55:40|15258.6|15257.1|15259.3|15257.8|15260.3|15258.8|15257.3|15255.8|132
1651766150000|2022-05-05 15:55:50|||||||||24
1651766160000|2022-05-05 15:56:00|||||||||72
1651766180000|2022-05-05 15:56:20|15259|15257.5|15257.3|15255.8|15259|15257.5|15257.3|15255.8|111
1651766190000|2022-05-05 15:56:30|15258.3|15256.8|15257.3|15255.8|15258.3|15256.8|15257.3|15255.8|22
1651766200000|2022-05-05 15:56:40|15256.3|15254.8|15256.3|15254.8|15257.3|15255.1|15256.3|15254.8|44
1651766210000|2022-05-05 15:56:50|15257|15255.5|15257.3|15255.8|15257.3|15255.8|15257|15254.8|15
1651766220000|2022-05-05 15:57:00|15258.3|15256.8|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|30
1651766230000|2022-05-05 15:57:10|15260.3|15258.8|15260.3|15258.8|15261.3|15259.8|15259.3|15257.8|91
1651766240000|2022-05-05 15:57:20|15260|15257.8|15259.3|15257.8|15260.3|15258.8|15259.3|15257.5|83
1651766250000|2022-05-05 15:57:30|15260.3|15258.8|15260.3|15258.8|15260.3|15258.8|15259.3|15258.8|47
1651766260000|2022-05-05 15:57:40|15261.3|15259.1|15260.3|15258.8|15261.3|15259.1|15259.3|15257.8|30
1651766270000|2022-05-05 15:57:50|15261.3|15257.8|15257.3|15255.8|15261.3|15258.8|15257.3|15255.8|144
1651766280000|2022-05-05 15:58:00|15258.3|15256.8|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|61
1651766290000|2022-05-05 15:58:10|15259.3|15257.8|15260.3|15258.8|15260.3|15258.8|15258.3|15256.8|70
1651766300000|2022-05-05 15:58:20|15259.3|15257.8|15260.3|15258.8|15260.3|15258.8|15259.3|15257.8|62
1651766310000|2022-05-05 15:58:30|15259.6|15257.8|15259.3|15257.8|15259.6|15258.1|15257.3|15255.8|1254
1651766320000|2022-05-05 15:58:40|15259.7|15258.2|15261|15258.5|15261.3|15258.8|15259.7|15258.2|28
1651766330000|2022-05-05 15:58:50|15261.3|15258.8|15262.6|15261.1|15263|15261.5|15261|15258.8|26
1651766340000|2022-05-05 15:59:00|15262.3|15260.8|15263.3|15261.8|15263.3|15261.8|15261|15259.5|40
1651766350000|2022-05-05 15:59:10|15262.3|15260.8|15263.3|15261.8|15263.3|15261.8|15262.3|15260.8|63
1651766360000|2022-05-05 15:59:20|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|15264|15261.8|181
1651766370000|2022-05-05 15:59:30|15263.3|15261.8|15264.3|15262.8|15264.3|15262.8|15263.3|15261.8|35
1651766380000|2022-05-05 15:59:40||15261.8||15262.8||15262.8||15261.8|5
1651766390000|2022-05-05 15:59:50|15263.3|15261.8|15263.3|15261.8|15264.6|15262.8|15263.3|15261.8|19
1651766400000|2022-05-05 16:00:00|15264.3|15262.8|15264.3|15262.8|15265.3|15263.1|15264.3|15262.8|56
1651766410000|2022-05-05 16:00:10|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|24
1651766420000|2022-05-05 16:00:20|15264.3|15262.8|15265.3|15263.8|15265.3|15263.8|15264.3|15262.8|41
1651766430000|2022-05-05 16:00:30|15266.3|15264.8|15265.3|15263.8|15266.3|15264.8|15265.3|15263.8|79
1651766440000|2022-05-05 16:00:40|15264.3|15262.8|15266.3|15264.8|15266.3|15264.8|15264.3|15262.8|140
1651766450000|2022-05-05 16:00:50|15267.3|15265.8|15266.3|15263.8|15267.3|15265.8|15265.3|15263.8|196
1651766460000|2022-05-05 16:01:00|15265.6|15264.1|15264.3|15262.8|15266.6|15264.6|15264.3|15262.8|130
1651766470000|2022-05-05 16:01:10|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|80
1651766480000|2022-05-05 16:01:20|15264.3|15260.8|15263.3|15261.8|15264.3|15262.8|15263.3|15260.8|47
1651766490000|2022-05-05 16:01:30|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|14
1651766500000|2022-05-05 16:01:40|15263.3|15261.8|15264.3|15262.8|15264.3|15262.8|15263.3|15261.8|13
1651766510000|2022-05-05 16:01:50|15265.3|15263.8|15266.3|15264.8|15266.3|15264.8|15265.3|15263.8|117
1651766520000|2022-05-05 16:02:00|15267.3|15265.8|15266.3|15264.8|15267.3|15265.8|15266.3|15264.5|158
1651766530000|2022-05-05 16:02:10|15265.3|15263.8|15264.3|15262.8|15265.3|15263.8|15264.3|15262.8|81
1651766540000|2022-05-05 16:02:20|15265.3|15261.8|15264.3|15262.8|15265.3|15263.8|15264.3|15261.8|57
1651766550000|2022-05-05 16:02:30|15265.3|15263.8|15264.3|15262.8|15265.3|15263.8|15264.3|15262.8|32
1651766560000|2022-05-05 16:02:40|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|19
1651766570000|2022-05-05 16:02:50|15264.3|15262.8|15264.3|15261.8|15264.3|15262.8|15263.3|15261.8|63
1651766580000|2022-05-05 16:03:00|15263.3|15262.8|15262.3|15260.8|15264.3|15262.8|15262.3|15260.8|29
1651766590000|2022-05-05 16:03:10|15263.3|15261.8|15264.3|15261.8|15264.3|15261.8|15263.3|15260.8|7
1651766600000|2022-05-05 16:03:20|15263.3|15262.1|15263.3|15261.8|15264.3|15262.8|15263.3|15261.8|11
1651766610000|2022-05-05 16:03:30|15264.3|15262.8|15265.3|15263.8|15265.3|15263.8|15264.3|15261.8|39
1651766620000|2022-05-05 16:03:40|15266.3|15264.8|15265.3|15263.8|15266.3|15264.8|15265.3|15263.8|128
1651766630000|2022-05-05 16:03:50|15266.6|15264.1|15266.3|15264.8|15266.6|15264.8|15266.3|15264.1|21
1651766640000|2022-05-05 16:04:00|15267.3|15265.8|15267.3|15265.8|15267.3|15265.8|15266.3|15264.8|42
1651766650000|2022-05-05 16:04:10|15266.3|15264.8|15265.3|15263.8|15266.3|15264.8|15265.3|15263.8|10
1651766660000|2022-05-05 16:04:20|15264.3|15262.8|15264.3|15262.8|15265.3|15263.8|15264.3|15262.8|39
1651766670000|2022-05-05 16:04:30|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|13
1651766690000|2022-05-05 16:04:50|||||||||4
1651766700000|2022-05-05 16:05:00|15266.3|15264.8|15265.3|15263.8|15267.3|15265.1|15265.3|15263.5|68
1651766710000|2022-05-05 16:05:10|15266.3|15264.8|15267.3|15264.8|15267.3|15264.8|15266|15263.8|54
1651766720000|2022-05-05 16:05:20|15267|15265.5|15267.3|15265.8|15267.3|15265.8|15267|15264.8|11
1651766730000|2022-05-05 16:05:30|15267|15264.8|15267.3|15265.8|15267.3|15265.8|15266.3|15264.8|27
1651766740000|2022-05-05 16:05:40|15268|15266.5|15268|15265.5|15268|15266.5|15267|15265.5|2
1651766750000|2022-05-05 16:05:50|15267.6|15266.1|15266|15264.5|15268|15266.5|15266|15264.5|131
1651766760000|2022-05-05 16:06:00|15266.3|15264.8|15268|15266.5|15268.3|15266.5|15266.3|15264.8|133
1651766770000|2022-05-05 16:06:10|||||||||3
1651766780000|2022-05-05 16:06:20|||||||||34
1651766790000|2022-05-05 16:06:30|15267|15265.5|15267|15265.5|15268|15266.5|15267|15265.5|52
1651766800000|2022-05-05 16:06:40|15266.6|15265.1|15267|15265.5|15267|15265.5|15266.6|15265.1|37
1651766810000|2022-05-05 16:06:50|15267.5|15264.5|15267|15265.5|15267.5|15265.5|15266|15264.5|36
1651766820000|2022-05-05 16:07:00|15266|15264.5|15265|15262.5|15266|15264.5|15264|15262.5|62
1651766830000|2022-05-05 16:07:10|15264.6|15263.1|15264|15262.5|15265|15263.1|15264|15262.5|11
1651766840000|2022-05-05 16:07:20|15265|15263.1|15264|15262.5|15265|15263.1|15264|15262.5|46
1651766850000|2022-05-05 16:07:30|15263|15261.5|15262.6|15261.1|15263|15261.5|15262.6|15261.1|52
1651766860000|2022-05-05 16:07:40|15262.3|15260.8|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|20
1651766870000|2022-05-05 16:07:50|15263.6|15261.5|15264|15261.5|15264|15261.5|15263.6|15261.5|65
1651766880000|2022-05-05 16:08:00|15263.3|15262.5|15262.6|15261.1|15263.3|15262.5|15261.6|15260.1|26
1651766890000|2022-05-05 16:08:10|||||||||26
1651766900000|2022-05-05 16:08:20|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|39
1651766920000|2022-05-05 16:08:40|15261.6|15260.1|15261.6|15260.1|15262.6|15261.1|15261.6|15260.1|24
1651766940000|2022-05-05 16:09:00|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|66
1651766950000|2022-05-05 16:09:10|15261.6|15260.1|15260.6|15259.1|15261.6|15260.1|15260.6|15259.1|21
1651766960000|2022-05-05 16:09:20|15261.6|15260.1|15261.6|15260.1|15261.6|15260.1|15260.6|15259.1|23
1651766970000|2022-05-05 16:09:30|15260.6|15259.1|15260.6|15258.1|15261.6|15259.1|15260.3|15258.1|20
1651766980000|2022-05-05 16:09:40|15259.6|15259.1|15259.6|15258.1|15260.6|15259.1|15259.6|15258.1|24
1651766990000|2022-05-05 16:09:50|15260.6||15259.6||15260.6||15259.6||21
1651767000000|2022-05-05 16:10:00|15260.6|15259.1|15260.6|15259.1|15260.6|15259.1|15260.6|15259.1|11
1651767010000|2022-05-05 16:10:10|15261.6|15260.1|15260.6|15259.1|15261.6|15260.1|15260.6|15259.1|22
1651767020000|2022-05-05 16:10:20|15261.6|15260.1|15261.6|15260.1|15261.6|15260.1|15260.6|15258.8|20
1651767030000|2022-05-05 16:10:30|15262.6|15261.1|15263|15261.5|15263.3|15261.8|15262.6|15261.1|36
1651767040000|2022-05-05 16:10:40|15262.6|15261.1|15261.6|15260.1|15262.6|15261.1|15261.6|15259.8|15
1651767050000|2022-05-05 16:10:50|15261.3|15259.8|15261.6|15260.1|15261.6|15260.1|15261.3|15259.8|2
1651767060000|2022-05-05 16:11:00|15260.6|15259.1|15260.6|15259.1|15260.6|15259.1|15259.6|15258.1|118
1651767070000|2022-05-05 16:11:10|15260.3|15258.8|15259.6|15258.1|15260.6|15258.8|15259.6|15257.8|19
1651767080000|2022-05-05 16:11:20|15258.6|15257.1|15259.6|15258.1|15259.6|15258.1|15258.6|15257.1|21
1651767090000|2022-05-05 16:11:30|15258.6|15257.1|15256.6|15254.1|15258.6|15257.1|15256.3|15254.1|183
1651767100000|2022-05-05 16:11:40|15256.3|15254.8|15255.3|15253.8|15256.3|15254.8|15255.3|15253.8|16
1651767110000|2022-05-05 16:11:50|15256.3|15254.8|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|67
1651767120000|2022-05-05 16:12:00|15256|15253.8|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|13
1651767130000|2022-05-05 16:12:10|15257.3|15255.8|15257.3|15255.8|15257.3|15255.8|15257.3|15255.8|19
1651767140000|2022-05-05 16:12:20|15258|15256.5|15257.3|15255.8|15258.6|15257.1|15257.3|15255.8|39
1651767150000|2022-05-05 16:12:30|15258.6|15257.1|15258.6|15257.1|15258.6|15257.1|15258.6|15257.1|3
1651767160000|2022-05-05 16:12:40|15259.6|15258.1|15258.6|15257.1|15259.6|15258.1|15258.6|15257.1|25
1651767170000|2022-05-05 16:12:50|15258.3|15256.1|15258.6|15257.1|15258.6|15257.1|15258.3|15256.1|7
1651767180000|2022-05-05 16:13:00|15257.3|15256.1|15257.3|15255.8|15257.3|15256.1|15257.3|15255.8|0
1651767190000|2022-05-05 16:13:10|15258.6|15257.1|15257.3|15255.8|15258.6|15257.1|15257.3|15255.8|19
1651767200000|2022-05-05 16:13:20|||||||||2
1651767210000|2022-05-05 16:13:30|15258.6|15257.1|15258.6|15257.1|15258.6|15257.1|15257.3|15255.8|3
1651767220000|2022-05-05 16:13:40|15257.3|15256.1|15257.3|15255.8|15257.3|15257.1|15257.3|15255.8|7
1651767230000|2022-05-05 16:13:50|15258.6|15257.1|15256.3|15254.8|15258.6|15257.1|15256.3|15253.8|20
1651767240000|2022-05-05 16:14:00|15257.3|15255.8|15257.3|15255.8|15257.3|15255.8|15257.3|15255.8|83
1651767250000|2022-05-05 16:14:10|||||||||9
1651767260000|2022-05-05 16:14:20|15258.6|15257.1|15256.3|15254.8|15258.6|15257.1|15256.3|15254.8|23
1651767270000|2022-05-05 16:14:30|15256|15254.5|15256.3|15253.8|15257.3|15255.5|15255.3|15253.8|105
1651767280000|2022-05-05 16:14:40|15255.6|15254.1|15256.3|15254.8|15256.3|15254.8|15255.3|15253.6|6
1651767290000|2022-05-05 16:14:50|15256|15254.5|15255.3|15253.8|15256|15254.5|15255.3|15253.8|1
1651767300000|2022-05-05 16:15:00|15256.3|15254.5|15255.3|15253.8|15256.3|15254.5|15255.3|15253.5|28
1651767310000|2022-05-05 16:15:10|15256.3|15254.5|15256.3|15254.8|15256.7|15255.2|15256|15254.5|50
1651767320000|2022-05-05 16:15:20|15257.3|15255.8|15257.3|15255.8|15258|15255.8|15257|15254.8|11
1651767330000|2022-05-05 16:15:30|15258|15255.5|15259|15256.5|15259|15256.5|15258|15255.5|27
1651767340000|2022-05-05 16:15:40|15258.6|15257.1|15258.6|15257.1|15258.6|15257.1|15258.6|15257.1|12
1651767350000|2022-05-05 16:15:50|15258.7|15257.2|15258.7|15257.2|15258.7|15257.2|15258|15256.2|22
1651767370000|2022-05-05 16:16:10|15258.3|15256.8|15257.3|15254.8|15258.3|15256.8|15256.7|15254.8|30
1651767380000|2022-05-05 16:16:20|15256.3|15253.8|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|17
1651767390000|2022-05-05 16:16:30|15255.3|15253.8|15257.3|15255.8|15257.3|15255.8|15255.3|15253.8|118
1651767400000|2022-05-05 16:16:40|15256.3|15254.8|15256.3|15254.8|15257.3|15255.8|15256.3|15254.8|20
1651767410000|2022-05-05 16:16:50|15257.3|15255.8|15257.3|15255.8|15257.3|15255.8|15256.3|15254.8|13
1651767420000|2022-05-05 16:17:00|15257|15254.8|15257.3|15255.8|15257.7|15256.2|15257|15254.8|27
1651767430000|2022-05-05 16:17:10|15256.3|15254.8|15257.3|15255.8|15257.3|15255.8|15256.3|15254.8|24
1651767440000|2022-05-05 16:17:20|15257|15255.5|15257.3|15255.8|15257.3|15255.8|15256.3|15254.8|12
1651767450000|2022-05-05 16:17:30|15256.3|15254.8|15257.3|15254.8|15257.3|15255.8|15256.3|15254.8|15
1651767460000|2022-05-05 16:17:40|15257.7|15255.8|15257.3|15255.8|15257.7|15255.8|15256.3|15254.8|23
1651767470000|2022-05-05 16:17:50|15258.7|15257.2|15259.7|15257.2|15259.7|15257.2|15258.7|15257.2|25
1651767480000|2022-05-05 16:18:00|15258.7|15258.2|15259.3|15256.8|15259.7|15258.2|15258.7|15256.8|15
1651767490000|2022-05-05 16:18:10|15259.7|15257.8|15259.7|15258.2|15259.7|15258.2|15259|15257.5|2
1651767500000|2022-05-05 16:18:20|15259|15257.5|15259.7|15257.2|15259.7|15257.5|15258.7|15257.2|8
1651767510000|2022-05-05 16:18:30||15258.2||15258.2||15258.2||15258.2|2
1651767520000|2022-05-05 16:18:40|15260|15257.2|15259.7|15257.2|15260|15258.2|15259.7|15257.2|6
1651767530000|2022-05-05 16:18:50|15259|15257.5|15258.7|15257.2|15259|15257.5|15257.3|15255.8|113
1651767540000|2022-05-05 16:19:00|15259.7||15259.7||15259.7||15258.7||5
1651767550000|2022-05-05 16:19:10|15260|15257.5|15258.7|15257.2|15260|15258.2|15258.7|15256.8|8
1651767560000|2022-05-05 16:19:20|15259.7|15258.2|15259.7|15258.2|15260.7|15258.2|15259.7|15258.2|88
1651767570000|2022-05-05 16:19:30|15260.7|15259.2|15260.7|15259.2|15261.7|15259.2|15260|15258.2|11
1651767580000|2022-05-05 16:19:40|15261.7|15260.2|15263.7|15262.2|15264|15262.5|15261.7|15260.2|46
1651767590000|2022-05-05 16:19:50|15264.3|15261.8|15265|15262.5|15265|15263.5|15264|15261.5|25
1651767600000|2022-05-05 16:20:00|15264|15262.8|15264|15262.5|15265|15262.8|15264|15262.5|31
1651767610000|2022-05-05 16:20:10|15265|15263.2|15266|15264.5|15266|15264.5|15264.7|15263.2|22
1651767620000|2022-05-05 16:20:20|15265|15263.5|15266|15264.5|15267|15265.5|15265|15263.5|20
1651767630000|2022-05-05 16:20:30|15267|15265.5|15268|15266.5|15268|15266.5|15266|15264.5|41
1651767640000|2022-05-05 16:20:40|15268.3|15266.8|15267|15264.5|15269|15267.5|15267|15264.5|111
1651767650000|2022-05-05 16:20:50|15266|15265.1|15266|15264.5|15267.3|15265.5|15266|15264.5|15
1651767660000|2022-05-05 16:21:00|15265|15263.5|15266|15264.5|15266|15264.5|15265|15263.5|3
1651767670000|2022-05-05 16:21:10||15263.5||15264.5||15264.5||15263.5|1
1651767680000|2022-05-05 16:21:20|15265.3|15263.5|15266|15263.5|15266|15264.5|15265|15263.5|27
1651767690000|2022-05-05 16:21:30|15265.7|15264.5|15266|15264.5|15266|15264.5|15265.7|15263.5|1
1651767700000|2022-05-05 16:21:40|15265|15263.5|15265|15263.5|15265|15263.5|15265|15263.5|0
1651767710000|2022-05-05 16:21:50|15264|15262.5|15265|15263.5|15265|15263.5|15264|15262.5|31
1651767720000|2022-05-05 16:22:00|15264|15262.5|15264|15262.5|15264|15262.5|15264|15261.5|31
1651767730000|2022-05-05 16:22:10||15261.5||15261.5||15261.5||15261.5|13
1651767740000|2022-05-05 16:22:20|15263.7|15262.2|15265|15263.5|15265|15263.5|15263.7|15262.2|7
1651767750000|2022-05-05 16:22:30|15264.3|15262.8|15264|15262.5|15265|15263.5|15264|15262.5|12
1651767760000|2022-05-05 16:22:40|15265|15263.5|15262.7|15261.2|15265|15263.5|15262.7|15261.2|58
1651767770000|2022-05-05 16:22:50|15263|15261.5|15262.7|15261.2|15263|15261.5|15262.7|15261.2|0
1651767780000|2022-05-05 16:23:00|15263|15261.5|15264|15262.5|15264|15262.5|15263|15261.5|24
1651767790000|2022-05-05 16:23:10|15263|15261.5|15263|15261.5|15263|15262.5|15263|15261.5|1
1651767800000|2022-05-05 16:23:20|15262.7|15261.2|15264|15262.5|15264|15262.5|15262.7|15261.2|1
1651767820000|2022-05-05 16:23:40|15263|15261.5|15263|15261.5|15263|15261.5|15263|15261.5|31
1651767830000|2022-05-05 16:23:50|15262.7|15261.2|15261.7|15260.2|15262.7|15261.2|15261.7|15260.2|39
1651767840000|2022-05-05 16:24:00|15260.7|15259.2|15260.7|15259.2|15261|15259.2|15259.7|15258.2|61
1651767850000|2022-05-05 16:24:10|15261.7|15260.2|15261.7|15260.2|15262|15260.2|15260.7|15259.2|3
1651767860000|2022-05-05 16:24:20|15260.7|15259.2|15260.7|15259.2|15261.7|15260.2|15260.7|15259.2|1
1651767870000|2022-05-05 16:24:30|15259.7|15258.2|15257.3|15255.8|15260.7|15259.2|15257.3|15255.8|80
1651767880000|2022-05-05 16:24:40|15258.7|15256.2|15259.7|15258.2|15259.7|15258.2|15258.2|15256.2|36
1651767890000|2022-05-05 16:24:50|15258.7|15257.2|15258.7|15257.2|15258.7|15257.2|15257.3|15255.8|29
1651767900000|2022-05-05 16:25:00|15258.3|15256.8|15259.7|15258.2|15260|15258.2|15257.3|15255.8|42
1651767910000|2022-05-05 16:25:10|15259.3|15257.2|15259.7|15258.2|15260.7|15259.2|15256.7|15255.2|124
1651767920000|2022-05-05 16:25:20|15258.7|15256.2|15256|15254.5|15258.7|15256.2|15255.3|15253.8|109
1651767930000|2022-05-05 16:25:30|15256.7|15255.2|15256|15254.5|15257|15255.2|15255.3|15253.5|24
1651767940000|2022-05-05 16:25:40|15255.3|15253.8|15253|15251.5|15255.3|15253.8|15252.3|15250.5|403
1651767950000|2022-05-05 16:25:50|15252.7|15251.2|15251.6|15250.1|15253.3|15251.5|15251.6|15250.1|100
1651767960000|2022-05-05 16:26:00|15249.3|15247.8|15246.3|15244.8|15250.3|15248.8|15246|15244.5|76
1651767970000|2022-05-05 16:26:10|15246|15244.5|15250.3|15248.8|15250.3|15248.8|15246|15244.5|341
1651767980000|2022-05-05 16:26:20|15250.7|15249.2|15251.3|15249.8|15252.3|15249.8|15250.3|15248.8|57
1651767990000|2022-05-05 16:26:30|15252.3|15250.8|15254.3|15252.8|15254.3|15252.8|15252.3|15250.8|29
1651768000000|2022-05-05 16:26:40|15255|15252.5|15254.3|15252.8|15256|15254.5|15254.3|15252.5|31
1651768010000|2022-05-05 16:26:50|15255.3|15253.8|15254.3|15252.8|15255.3|15253.8|15254.3|15252.8|54
1651768020000|2022-05-05 16:27:00|15253.3|15251.8|15250.3|15248.8|15254.3|15252.2|15250.3|15248.8|142
1651768030000|2022-05-05 16:27:10|15249.7|15247.8|15251.3|15249.8|15251.3|15249.8|15249.3|15247.8|236
1651768040000|2022-05-05 16:27:20|15252|15249.5|15251.3|15249.8|15252.3|15250.2|15251.3|15249.5|33
1651768050000|2022-05-05 16:27:30|||||||||6
1651768060000|2022-05-05 16:27:40|15250.3|15248.8|15249.3|15247.8|15250.3|15248.8|15249.3|15247.8|29
1651768070000|2022-05-05 16:27:50|15249|15246.8|15249.3|15247.8|15249.3|15247.8|15249|15246.8|61
1651768080000|2022-05-05 16:28:00|15250.3|15248.2|15251.3|15249.8|15251.3|15249.8|15249.3|15248.2|20
1651768090000|2022-05-05 16:28:10|15250.3|15248.8|15251.3|15249.8|15251.3|15249.8|15250.3|15248.8|28
1651768100000|2022-05-05 16:28:20|15252.3|15250.8|15252.3|15250.8|15252.3|15250.8|15252|15249.8|17
1651768110000|2022-05-05 16:28:30|15253.7|15251.2|15252.3|15250.8|15253.7|15251.8|15252.3|15250.8|13
1651768120000|2022-05-05 16:28:40|15251.3|15249.8|15252.3|15250.8|15252.3|15250.8|15251.3|15249.8|43
1651768130000|2022-05-05 16:28:50|15252|15249.5|15251.3|15249.8|15252.3|15249.8|15251.3|15249.5|10
1651768140000|2022-05-05 16:29:00|15251.7|15250.2|15253.3|15251.8|15253.3|15251.8|15251.7|15250.2|59
1651768150000|2022-05-05 16:29:10|15254.3|15252.8|15256|15253.5|15256.3|15254.8|15254.3|15252.8|30
1651768160000|2022-05-05 16:29:20|15255.7|15254.2|15256.3|15254.8|15256.7|15254.8|15255.3|15253.8|11
1651768170000|2022-05-05 16:29:30|15255.3|15253.8|15255.3|15253.8|15256.3|15254.8|15255.3|15253.8|33
1651768190000|2022-05-05 16:29:50|||||||||1
1651768200000|2022-05-05 16:30:00|15255.7|15254.2|15255.3|15253.8|15256.3|15254.8|15254.3|15252.8|80
1651768220000|2022-05-05 16:30:20|15254.7|15253.2|15256|15253.5|15256.3|15254.8|15254.3|15252.8|51
1651768230000|2022-05-05 16:30:30|15256.3|15253.8|15256.3|15254.8|15256.3|15254.8|15256.3|15253.8|0
1651768240000|2022-05-05 16:30:40|||||||||3
1651768250000|2022-05-05 16:30:50|15255.3|15253.8|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|11
1651768260000|2022-05-05 16:31:00|15255.3|15253.8|15256.3|15254.8|15256.3|15254.8|15255.3|15253.8|15
1651768270000|2022-05-05 16:31:10|15257|15255.5|15257.3|15255.8|15257.3|15255.8|15257|15255.5|100
1651768280000|2022-05-05 16:31:20|15258.7|15256.2|15257.3|15255.8|15258.7|15256.8|15257.3|15255.8|8
1651768290000|2022-05-05 16:31:30|||||||||2
1651768300000|2022-05-05 16:31:40|||||||||2
1651768310000|2022-05-05 16:31:50|15258.3|15256.8|15258.7|15257.2|15258.7|15257.2|15258.3|15256.8|20
1651768320000|2022-05-05 16:32:00|15259.7|15257.8|15259.7|15257.2|15259.7|15258.2|15258.7|15257.2|51
1651768330000|2022-05-05 16:32:10|15260|15257.5|15259.7|15258.2|15260|15258.2|15259.7|15257.5|1
1651768340000|2022-05-05 16:32:20|||||||||2
1651768350000|2022-05-05 16:32:30|15258.7|15257.2|15258.7|15257.2|15258.7|15257.2|15258.7|15257.2|20
1651768360000|2022-05-05 16:32:40|15259.3|15257.8|15260.3|15258.8|15261.2|15259.2|15258.7|15257.2|28
1651768370000|2022-05-05 16:32:50|15259.7|15258.2|15259.7|15258.2|15260.7|15258.2|15259.7|15258.2|4
1651768380000|2022-05-05 16:33:00|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|16
1651768390000|2022-05-05 16:33:10|15261.7|15260.2|15261.7|15260.2|15261.7|15260.2|15261.7|15260.2|5
1651768400000|2022-05-05 16:33:20|15260.7|15259.2|15261.7|15260.2|15262.2|15260.2|15260.7|15259.2|15
1651768410000|2022-05-05 16:33:30|15260.7|15259.2|15259.7|15258.2|15261.3|15259.2|15259.7|15258.2|29
1651768420000|2022-05-05 16:33:40|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|15260.7|15259.2|26
1651768430000|2022-05-05 16:33:50|15259.7|15258.2|15259.7|15258.2|15259.7|15258.2|15259.7|15258.2|3
1651768440000|2022-05-05 16:34:00|15260.7|15259.2|15260.7|15258.2|15260.7|15259.2|15259.7|15258.2|11
1651768450000|2022-05-05 16:34:10|15260.3|15258.8|15260.7|15259.2|15260.7|15259.2|15260.3|15258.8|0
1651768470000|2022-05-05 16:34:30|15261.7|15260.2|15260.7|15259.2|15261.7|15260.2|15260.7|15258.8|48
1651768480000|2022-05-05 16:34:40|15259.7|15258.2|15259.3|15257.8|15259.7|15258.2|15259.3|15257.8|1
1651768490000|2022-05-05 16:34:50|15258.7|15257.2|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|7
1651768500000|2022-05-05 16:35:00|15259|15257.5|15259.3|15257.8|15259.3|15257.8|15258.3|15256.8|46
1651768510000|2022-05-05 16:35:10|15259|15257.5|15256|15254.5|15259|15257.5|15256|15254.5|110
1651768520000|2022-05-05 16:35:20|15257|15255.5|15257|15255.5|15257|15255.5|15257|15254.5|7
1651768530000|2022-05-05 16:35:30|||||||||17
1651768540000|2022-05-05 16:35:40||15254.5||15254.5||15254.5||15254.5|14
1651768550000|2022-05-05 16:35:50|15256|15254|15254.7|15253.2|15256.5|15254.5|15254.7|15253.2|39
1651768560000|2022-05-05 16:36:00|15256|15254.5|15255.7|15254.2|15256|15254.5|15255.7|15254.2|17
1651768570000|2022-05-05 16:36:10|15254.7|15253.2|15254.7|15253.2|15256|15254.5|15254.7|15253.2|3
1651768580000|2022-05-05 16:36:20|15255.1|15253.6|15255.7|15253.2|15256|15254.5|15254.7|15253.2|56
1651768590000|2022-05-05 16:36:30|15256|15254.2|15256|15254.5|15256|15254.5|15256|15254.2|0
1651768600000|2022-05-05 16:36:40|15255.7|15254.2|15256.3|15253.8|15256.3|15254.5|15255.4|15253.5|14
1651768610000|2022-05-05 16:36:50|15255.7|15253.2|15254.7|15252.2|15255.7|15253.2|15253.7|15252.2|115
1651768620000|2022-05-05 16:37:00|15253.7|15253.2|15254.7|15252.2|15254.7|15253.2|15253.7|15252.2|22
1651768630000|2022-05-05 16:37:10|15253.7|15251.9|15253.7|15252.2|15254.4|15252.2|15253.7|15251.9|2
1651768640000|2022-05-05 16:37:20|||||||||1
1651768650000|2022-05-05 16:37:30|15253.3|15251.8|15251.7|15250.2|15253.7|15251.8|15251.7|15250.2|34
1651768660000|2022-05-05 16:37:40|15250.7|15249.2|15250.7|15249.2|15250.7|15249.2|15250.7|15249.2|8
1651768680000|2022-05-05 16:38:00|15251.7|15250.2|15250.7|15249.2|15251.7|15250.2|15250.7|15249.2|49
1651768690000|2022-05-05 16:38:10|15250.3|15248.8|15250.7|15249.2|15251.7|15250.2|15250.3|15248.8|50
1651768700000|2022-05-05 16:38:20|15249.7|15248.2|15250.7|15248.2|15250.7|15249.2|15249.7|15248.2|25
1651768710000|2022-05-05 16:38:30|15250.3|15249.2|15251.7|15250.2|15251.7|15250.2|15249.7|15248.2|61
1651768730000|2022-05-05 16:38:50|15252.7|15251.2|15252.7|15250.2|15253|15251.2|15251.7|15250.2|59
1651768740000|2022-05-05 16:39:00|15251.7|15249.9|15251.7|15250.2|15252.7|15250.2|15251.7|15249.9|0
1651768750000|2022-05-05 16:39:10|15252.4|15250.9|15252.7|15251.2|15252.7|15251.2|15252.4|15250.9|25
1651768760000|2022-05-05 16:39:20|15251.7|15250.2|15252.7|15251.2|15252.7|15251.2|15251.7|15250.2|9
1651768770000|2022-05-05 16:39:30|15251.7|15250.2|15250.7|15249.2|15251.7|15250.2|15250.7|15249.2|43
1651768780000|2022-05-05 16:39:40|15252|15249.5|15250.7|15249.2|15252|15250.2|15250.7|15249.2|15
1651768790000|2022-05-05 16:39:50|15250.1|15248.6|15250.7|15248.2|15251|15248.9|15250|15248.2|28
1651768800000|2022-05-05 16:40:00|15249.7|15249.2|15250.7|15249.2|15250.7|15249.2|15249.7|15248.2|3
1651768810000|2022-05-05 16:40:10|15251.7|15250.2|15251.7|15250.2|15251.7|15250.2|15251.7|15249.2|1
1651768820000|2022-05-05 16:40:20|15252.7|15251.2|15253.7|15251.2|15253.7|15252.2|15252.7|15251.2|428
1651768830000|2022-05-05 16:40:30||15252.2||15252.2||15252.2||15252.2|20
1651768840000|2022-05-05 16:40:40|15252.7|15251.2|15253.7|15251.2|15253.7|15251.2|15252.7|15251.2|32
1651768850000|2022-05-05 16:40:50|15253.4|15251.9|15253.7|15252.2|15253.7|15252.2|15252.7|15251.2|71
1651768860000|2022-05-05 16:41:00|15254.1|15252.6|15253.7|15252.2|15254.7|15253.2|15253.7|15252.2|36
1651768870000|2022-05-05 16:41:10|15254|15251.5|15252.7|15251.2|15254|15251.5|15252.7|15251.2|16
1651768890000|2022-05-05 16:41:30|15253.7|15252.2|15253.7|15251.2|15253.7|15252.2|15252.7|15251.2|40
1651768900000|2022-05-05 16:41:40|15253|15251.5|15253.7|15252.2|15253.7|15252.2|15252.7|15251|14
1651768910000|2022-05-05 16:41:50|15254|15251.5|15253.7|15252.2|15254|15252.2|15253.7|15251.5|0
1651768920000|2022-05-05 16:42:00|15252.7|15251.2|15253.7|15252.2|15253.7|15252.2|15252.7|15251.2|17
1651768930000|2022-05-05 16:42:10|15252.7|15251.2|15252.7|15251.2|15252.7|15251.2|15252.7|15251.2|11
1651768940000|2022-05-05 16:42:20|15251.7|15250.2|15250.7|15249.2|15251.7|15250.2|15250.1|15248.6|29
1651768950000|2022-05-05 16:42:30|15251.1|15249.6|15251.7|15249.2|15251.7|15250.2|15250.7|15248.9|16
1651768960000|2022-05-05 16:42:40|15251.4|15249.9|15252.7|15251.2|15252.7|15251.2|15251.4|15249.2|408
1651768970000|2022-05-05 16:42:50|15251.7|15250.2|15252.7|15251.2|15252.7|15251.2|15251.7|15250.2|10
1651768980000|2022-05-05 16:43:00|15253.7|15252.2|15253.7|15251.2|15253.7|15252.2|15253.7|15251.2|12
1651768990000|2022-05-05 16:43:10|15254|15252.2|15253.7|15252.2|15254|15252.2|15253.4|15251.2|2
1651769000000|2022-05-05 16:43:20|15252.7|15251.2|15252.7|15251.2|15252.7|15251.2|15252.7|15251.2|8
1651769010000|2022-05-05 16:43:30|15253.7|15252.2|15253.7|15252.2|15254.7|15253.2|15253.7|15252.2|38
1651769020000|2022-05-05 16:43:40|15253.4|15251.2|15254.7|15252.2|15254.7|15252.2|15253.4|15251.2|70
1651769030000|2022-05-05 16:43:50|15253.7||15254.7||15254.7||15253.7||4
1651769040000|2022-05-05 16:44:00|15253.7|15253.2|15253.7|15252.2|15255|15253.2|15253.7|15252.2|3
1651769050000|2022-05-05 16:44:10|15255|15252.5|15253.7|15252.2|15255|15252.5|15253.7|15252.2|7
1651769060000|2022-05-05 16:44:20|15254.7|15253.2|15254.7|15253.2|15254.7|15253.2|15254.7|15253.2|2
1651769070000|2022-05-05 16:44:30|15256|15254.5|15256|15254.5|15256|15254.5|15256|15254.5|4
1651769080000|2022-05-05 16:44:40|15254.7|15253.2|15254.7|15253.2|15254.7|15253.2|15254.7|15253.2|21
1651769090000|2022-05-05 16:44:50|15256|15254.5|15255.7|15253.2|15256|15254.5|15255.7|15253.2|21
1651769100000|2022-05-05 16:45:00|15256|15254.2|15256|15254.5|15256.7|15254.5|15256|15254.2|26
1651769110000|2022-05-05 16:45:10|15257|15255.5|15257|15254.5|15257|15255.5|15256|15254.5|26
1651769120000|2022-05-05 16:45:20|15256|15254.2|15256|15254.5|15257|15254.9|15256|15254.2|64
1651769130000|2022-05-05 16:45:30|15255.7|15253.2|15256|15254.5|15256|15254.5|15254.7|15253.2|33
1651769160000|2022-05-05 16:46:00|15254.7|15253.2|15254.7|15253.2|15254.7|15253.2|15254.7|15253.2|58
1651769170000|2022-05-05 16:46:10|15255.1|15253.6|15256|15254.5|15256|15254.5|15255.1|15253.6|29
1651769190000|2022-05-05 16:46:30|||||||||3
1651769200000|2022-05-05 16:46:40|15256.4|15254.9|15257|15255.5|15257|15255.5|15256.4|15254.9|27
1651769220000|2022-05-05 16:47:00|15258.3|15256.8|15258.3|15256.8|15259.3|15257.8|15258.3|15256.8|81
1651769230000|2022-05-05 16:47:10|15259.3|15257.8|15260.3|15257.8|15260.3|15257.8|15258.3|15256.5|23
1651769240000|2022-05-05 16:47:20|15259.3|15256.8|15259.3|15257.8|15259.3|15257.8|15258.3|15256.5|3
1651769250000|2022-05-05 16:47:30|15260.3|15258.8|15259.3|15257.8|15260.3|15258.8|15259.3|15257.8|18
1651769260000|2022-05-05 16:47:40|||||||||4
1651769270000|2022-05-05 16:47:50|||||||||18
1651769280000|2022-05-05 16:48:00|15260|15257.5|15259|15256.5|15260.3|15257.8|15258.3|15256.5|78
1651769290000|2022-05-05 16:48:10|15259.3|15256.8|15258.3|15256.8|15260.3|15258.8|15257|15255.5|131
1651769300000|2022-05-05 16:48:20|15259|15255.8|15258.7|15257.2|15259.3|15257.8|15258.7|15255.8|14
1651769310000|2022-05-05 16:48:30|15258.3|15256.8|15258.3|15256.8|15258.3|15256.8|15258.3|15256.8|0
1651769320000|2022-05-05 16:48:40|||||||||20
1651769330000|2022-05-05 16:48:50|15257|15255.5|15257|15255.5|15257|15255.5|15257|15255.5|9
1651769340000|2022-05-05 16:49:00|15258.3|15255.8|15258.3|15256.8|15258.3|15256.8|15258|15255.8|4
1651769350000|2022-05-05 16:49:10|15258|15255.8|15258.3|15256.8|15258.3|15256.8|15258|15255.8|7
1651769360000|2022-05-05 16:49:20|||||||||6
1651769370000|2022-05-05 16:49:30|15257.3|15255.8|15254.7|15253.2|15257.3|15255.8|15254.7|15253.2|19
1651769380000|2022-05-05 16:49:40|15255.1|15253.6|15257|15255.5|15257.3|15255.5|15255.1|15253.6|35
1651769390000|2022-05-05 16:49:50|15256|15254.5|15257|15254.5|15257.3|15255.5|15256|15254.2|8
1651769400000|2022-05-05 16:50:00|15255.7|15255.5|15254.7|15253.2|15255.7|15255.5|15253.7|15252.2|11
1651769410000|2022-05-05 16:50:10|15254.1|15252.6|15253.7|15252.2|15254.4|15252.6|15253.7|15251.9|13
1651769420000|2022-05-05 16:50:20|15253|15251.2|15253.7|15252.2|15253.7|15252.2|15252.7|15251.2|11
1651769430000|2022-05-05 16:50:30|15254.1|15252.6|15254.7|15253.2|15255|15253.2|15254.1|15252.2|1
1651769440000|2022-05-05 16:50:40||15252.2||15253.2||15253.2||15252.2|16
1651769450000|2022-05-05 16:50:50|15256|15254.5|15256|15254.5|15256|15254.5|15256|15254.5|1
1651769460000|2022-05-05 16:51:00|15257|15255.5|15257|15255.5|15257|15255.5|15257|15255.5|12
1651769470000|2022-05-05 16:51:10|15256|15254.5|15257|15254.5|15257|15255.5|15256|15254.5|12
1651769480000|2022-05-05 16:51:20|15257.3|15254.8|15257.3|15254.8|15257.3|15255.5|15256|15254.5|28
1651769490000|2022-05-05 16:51:30|15257|15254.5|15257|15255.5|15257|15255.5|15256.7|15254.5|0
1651769500000|2022-05-05 16:51:40|||||||||7
1651769510000|2022-05-05 16:51:50|15258.3|15256.8|15258.3|15256.8|15258.3|15256.8|15258.3|15255.8|9
1651769520000|2022-05-05 16:52:00|15257.3|15255.8|15258.3|15256.8|15258.3|15256.8|15257|15255.5|29
1651769530000|2022-05-05 16:52:10|15259.3|15257.8|15259.3|15257.8|15260.3|15258.8|15259.3|15257.8|14
1651769540000|2022-05-05 16:52:20|15260|15257.5|15260.3|15258.8|15260.3|15258.8|15260|15257.5|7
1651769550000|2022-05-05 16:52:30|15261.3|15259.8|15261.3|15259.8|15262.3|15260.2|15261.3|15258.8|108
1651769560000|2022-05-05 16:52:40|||||||||5
1651769570000|2022-05-05 16:52:50|15261.7|15258.8|15260.3|15258.8|15261.7|15259.8|15260.3|15258.8|9
1651769580000|2022-05-05 16:53:00|15259.3|15257.8|15259.3|15257.8|15260.3|15258.8|15259.3|15257.8|17
1651769590000|2022-05-05 16:53:10|15260|15257.5|15259.3|15257.8|15260.3|15257.8|15259.3|15257.5|0
1651769610000|2022-05-05 16:53:30|15259.7|15258.2|15260.3|15258.8|15260.3|15258.8|15259.3|15257.8|11
1651769620000|2022-05-05 16:53:40|||||||||2
1651769630000|2022-05-05 16:53:50|15261.3||15260.3||15261.3||15260.3||2
1651769640000|2022-05-05 16:54:00|15261.3|15259.2|15261.3|15258.8|15261.3|15259.5|15260.3|15258.3|72
1651769650000|2022-05-05 16:54:10|15260.7|15259.2|15260.3|15258.8|15260.7|15259.2|15259.7|15257.8|32
1651769660000|2022-05-05 16:54:20|15259.7|15257.8|15260.3|15258.8|15260.3|15258.8|15259.7|15257.8|20
1651769670000|2022-05-05 16:54:30|||||||||3
1651769680000|2022-05-05 16:54:40|15261.3|15259.8|15263.3|15260.8|15263.7|15261.8|15261.3|15259.8|96
1651769690000|2022-05-05 16:54:50|15263|15261.5|15263.3|15261.8|15263.3|15261.8|15262.3|15260.8|26
1651769700000|2022-05-05 16:55:00|||||||||10
1651769720000|2022-05-05 16:55:20|15262.3|15260.8|15262.3|15260.8|15262.7|15261.2|15262.3|15259.8|56
1651769730000|2022-05-05 16:55:30|15263.3|15261.8|15264|15262.5|15264.7|15262.8|15263.3|15261.8|22
1651769740000|2022-05-05 16:55:40|15264.7|15262.2|15264.3|15262.8|15264.7|15262.8|15263.3|15261.8|47
1651769750000|2022-05-05 16:55:50|15263.3|15261.8|15264.3|15262.8|15264.7|15262.8|15263.3|15261.8|45
1651769760000|2022-05-05 16:56:00|15264|15261.8|15264.7|15262.2|15264.7|15262.8|15264|15261.8|15
1651769770000|2022-05-05 16:56:10|15264.3|15261.8|15264.3|15262.8|15264.3|15262.8|15263.3|15261.8|24
1651769780000|2022-05-05 16:56:20|15265.3|15263.8|15265.3|15262.8|15265.3|15263.8|15264.3|15262.8|57
1651769790000|2022-05-05 16:56:30|15265|15263.5|15266.3|15264.8|15266.3|15264.8|15265|15263.5|15
1651769800000|2022-05-05 16:56:40|15266|15263.5|15265.3|15263.8|15266|15264.5|15265.3|15263.5|126
1651769810000|2022-05-05 16:56:50|15265.7|15264.2|15265.3|15263.8|15266|15264.5|15265.3|15263.8|15
1651769820000|2022-05-05 16:57:00||15262.8||15263.8||15263.8||15262.8|22
1651769830000|2022-05-05 16:57:10|||||||||64
1651769840000|2022-05-05 16:57:20|15266.3|15264.8|15266.3|15264.8|15266.3|15264.8|15265.3|15263.8|19
1651769850000|2022-05-05 16:57:30|15265.3|15263.8|15266.3|15264.8|15266.7|15264.8|15265.3|15263.8|7
1651769860000|2022-05-05 16:57:40|15266|15264.5|15266.3|15264.8|15266.3|15264.8|15265.3|15263.8|4
1651769880000|2022-05-05 16:58:00|15265.7|15264.2|15265.3|15263.8|15265.7|15264.2|15265|15263.5|37
1651769890000|2022-05-05 16:58:10|15266.3|15264.8|15266.3|15264.8|15266.3|15264.8|15265.3|15263.8|63
1651769900000|2022-05-05 16:58:20|15265.7|15263.8|15266.3|15263.8|15266.3|15264.8|15265.3|15263.8|2
1651769910000|2022-05-05 16:58:30|15265.3|15264.2|15265.3|15263.8|15266.3|15264.2|15265|15262.8|20
1651769920000|2022-05-05 16:58:40|||||||||2
1651769950000|2022-05-05 16:59:10|15264.3|15262.8|15264.3|15262.8|15264.3|15262.8|15263.3|15261.8|31
1651769960000|2022-05-05 16:59:20|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|25
1651769970000|2022-05-05 16:59:30|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|7
1651769980000|2022-05-05 16:59:40|15262|15259.8|15262.3|15260.8|15262.3|15260.8|15262|15259.8|13
1651769990000|2022-05-05 16:59:50|15262|15260.5|15262.3|15260.8|15262.3|15260.8|15261.3|15259.8|37
1651770000000|2022-05-05 17:00:00|15262|15260.5|15261.3|15259.8|15262.7|15260.5|15261.3|15259.8|12
1651770010000|2022-05-05 17:00:10|15262|15260.5|15261.3|15259.8|15262.3|15260.8|15261.3|15259.8|3
1651770020000|2022-05-05 17:00:20|15262.3|15260.8|15262.3|15260.8|15262.3|15260.8|15261.3|15259.8|48
1651770030000|2022-05-05 17:00:30|15262|15260.5|15261.3|15259.8|15262.3|15260.8|15261.3|15259.8|16
1651770040000|2022-05-05 17:00:40|15262.3|15260.8|15261.3|15259.8|15262.3|15260.8|15261.3|15259.8|12
1651770050000|2022-05-05 17:00:50|15260.3|15258.8|15260.3|15258.8|15260.3|15258.8|15260.3|15258.8|10
1651770060000|2022-05-05 17:01:00|15261.3|15259.8|15263.3|15260.8|15263.3|15260.8|15261.3|15259.8|70
1651770070000|2022-05-05 17:01:10|15262.7|15261.2|15262.3|15260.8|15262.7|15261.2|15262.3|15260.8|0
1651770080000|2022-05-05 17:01:20|15263.3||15262.3||15263.3||15262.3||5
1651770090000|2022-05-05 17:01:30|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|15263.3|15261.8|6
1651770100000|2022-05-05 17:01:40||15260.8||15260.8||15260.8||15260.8|11
1651770110000|2022-05-05 17:01:50|15262.7|15261.2|15262.3|15260.8|15262.7|15261.2|15262.3|15260.8|0
1651770120000|2022-05-05 17:02:00|15261.3|15259.8|15261.3|15259.8|15261.3|15259.8|15261.3|15259.8|59
1651770130000|2022-05-05 17:02:10|||||||||2
1651770140000|2022-05-05 17:02:20|15261.7|15260.2|15261.3|15259.8|15261.7|15260.2|15261.3|15259.8|40
1651770150000|2022-05-05 17:02:30|15262.3|15260.8|15263.3|15261.8|15263.3|15261.8|15262.3|15260.8|54
1651770160000|2022-05-05 17:02:40|15264.3|15262.8|15265.3|15263.8|15265.3|15263.8|15264.3|15262.8|64
1651770170000|2022-05-05 17:02:50|||||||||72
1651770180000|2022-05-05 17:03:00|15264.7|15263.2|15266.3|15264.8|15266.3|15264.8|15264.7|15263.2|127
1651770190000|2022-05-05 17:03:10|15266|15263.8|15265.3|15263.8|15266.3|15264.8|15265.3|15263.8|9
1651770200000|2022-05-05 17:03:20|15265.7|15264.2|15266.3|15264.8|15266.3|15264.8|15265.7|15263.8|17
1651770210000|2022-05-05 17:03:30|||||||||5
1651770220000|2022-05-05 17:03:40|15265.3|15263.8|15266.3|15264.8|15266.3|15264.8|15265.3|15263.8|15
1651770230000|2022-05-05 17:03:50|15266.7|15264.2|15266.3|15264.8|15266.7|15264.8|15266.3|15264.2|5
1651770240000|2022-05-05 17:04:00|15266.7|15265.2|15266.3|15264.8|15267.3|15265.2|15265.3|15263.8|107
1651770250000|2022-05-05 17:04:10|15267.3|15265.8|15266.3|15264.8|15267.3|15265.8|15266.3|15264.8|10
1651770260000|2022-05-05 17:04:20|15266.7|15265.2|15266.3|15264.8|15267.3|15265.2|15266.3|15264.8|12
1651770280000|2022-05-05 17:04:40|||||||||10
1651770290000|2022-05-05 17:04:50|15267.3|15265.8|15267.3|15265.8|15267.3|15265.8|15267.3|15265.8|5
1651770300000|2022-05-05 17:05:00|15266.3|15264.8|15266.3|15264.8|15266.3|15264.8|15266.3|15264.8|44
1651770310000|2022-05-05 17:05:10|15267.3|15265.8|15266.3|15264.8|15267.3|15265.8|15266.3|15264.8|75
1651770320000|2022-05-05 17:05:20|15267.3|15265.8|15266.3|15264.8|15267.3|15265.8|15266.3|15264.8|3
1651770330000|2022-05-05 17:05:30|15267.3|15264.5|15267|15264.5|15267.3|15264.5|15266.3|15264.5|7
1651770340000|2022-05-05 17:05:40|15266.7|15265.2|15267.3|15264.8|15267.3|15265.5|15266.3|15264.8|4
1651770350000|2022-05-05 17:05:50|15267|15265.5|15266.3|15264.8|15267.3|15265.8|15266.3|15264.8|3
1651770360000|2022-05-05 17:06:00|15265.3|15263.8|15265.3|15262.8|15265.3|15263.8|15265.3|15262.8|18
1651770370000|2022-05-05 17:06:10|15264.3|15263.2|15264.3|15262.8|15265.3|15263.8|15264.3|15262.8|8
1651770380000|2022-05-05 17:06:20|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|8
1651770390000|2022-05-05 17:06:30|15264.3|15262.8|15264.3|15262.8|15265.7|15263.8|15264.3|15262.8|35
1651770400000|2022-05-05 17:06:40|15265.3||15264.3||15265.3||15264.3||9
1651770410000|2022-05-05 17:06:50|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|15265.3|15263.8|2
1651770420000|2022-05-05 17:07:00|15264.3|15262.8|15264.3|15262.8|15264.3|15263.8|15264.3|15261.8|53
1651770430000|2022-05-05 17:07:10|15263.3|15261.8|15265.3|15263.8|15265.3|15263.8|15263.3|15261.8|11
1651770450000|2022-05-05 17:07:30|15267.3|15265.8|15267.3|15265.8|15267.5|15265.8|15267|15264.8|43
1651770460000|2022-05-05 17:07:40|15268.3|15266.8|15268.3|15266.8|15268.3|15266.8|15268.3|15266.8|15
1651770470000|2022-05-05 17:07:50|15268|15266.5|15268.3|15266.8|15268.3|15266.8|15268|15266.5|9
1651770480000|2022-05-05 17:08:00|15269.3|15267.8|15268.3|15266.8|15269.3|15267.8|15268.3|15266.8|42
1651770490000|2022-05-05 17:08:10|||||||||62
1651770500000|2022-05-05 17:08:20|15269.3|15267.8|15269.3|15267.8|15269.3|15267.8|15268.3|15266.8|49
1651770510000|2022-05-05 17:08:30|15270.3|15268.8|15271.3|15269.8|15271.3|15269.8|15270.3|15268.8|4
1651770520000|2022-05-05 17:08:40|15270.3|15268.8|15271.3|15269.8|15271.3|15269.8|15270.3|15268.8|23
1651770530000|2022-05-05 17:08:50|15271|15268.8|15271.3|15268.8|15271.3|15269.8|15271|15268.8|21
1651770540000|2022-05-05 17:09:00|15270.3|15267.8|15270.3|15268.8|15270.3|15268.8|15270|15267.8|23
1651770550000|2022-05-05 17:09:10||15267.8||15268.8||15268.8||15267.8|0
1651770560000|2022-05-05 17:09:20|15269.3|15267.8|15270.3|15267.8|15270.7|15268.8|15269.3|15267.5|20
1651770570000|2022-05-05 17:09:30|15269.7|15268.2|15269.3|15267.8|15269.7|15268.2|15269.3|15267.8|0
1651770580000|2022-05-05 17:09:40|15269|15266.5|15268.3|15266.8|15269.3|15267.8|15268.3|15266.5|14
1651770590000|2022-05-05 17:09:50|15268.7|15267.2|15270.3|15267.8|15270.3|15267.8|15268.7|15266.8|11
1651770600000|2022-05-05 17:10:00|15269.3|15268.8|15270.3|15268.8|15270.3|15268.8|15269.3|15268.8|7
1651770610000|2022-05-05 17:10:10||15267.8||15267.8||15267.8||15267.8|2
1651770620000|2022-05-05 17:10:20|15269.7|15268.2|15269.3|15267.8|15270.3|15268.2|15269.3|15267.8|1
1651770630000|2022-05-05 17:10:30|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|15270.3|15268.8|5
1651770640000|2022-05-05 17:10:40|15269.3|15267.8|15269.3|15267.8|15269.3|15267.8|15269.3|15267.8|18
1651770670000|2022-05-05 17:11:10|15268.3|15266.8|15269.3|15267.8|15269.3|15267.8|15268.3|15266.8|15
1651770680000|2022-05-05 17:11:20|15268.7|15267.2|15269.3|15267.8|15269.3|15267.8|15268.7|15267.2|2
1651770690000|2022-05-05 17:11:30|15268.7|15266.8|15269.3|15267.8|15269.3|15267.8|15268.3|15266.8|6
1651770700000|2022-05-05 17:11:40|||||||||2
1651770710000|2022-05-05 17:11:50|15269|15267.5|15269.3|15266.8|15269.7|15267.8|15268.3|15266.5|23
1651770720000|2022-05-05 17:12:00|15268.3|15267.2|15268.3|15266.8|15269.3|15267.2|15268.3|15266.8|1
1651770740000|2022-05-05 17:12:20|15267.3|15265.8|15267.3|15265.8|15267.3|15265.8|15267.3|15265.8|29
1651770760000|2022-05-05 17:12:40|15266.3|15264.8|15267.3|15264.8|15267.7|15265.8|15266.3|15264.8|20
1651770770000|2022-05-05 17:12:50|15266.7|15265.2|15266.3|15264.8|15266.7|15265.2|15266.3|15264.8|0
1651770780000|2022-05-05 17:13:00|15265.3|15263.8|15266.3|15264.8|15266.3|15264.8|15265.3|15263.8|24
1651770790000|2022-05-05 17:13:10|15266|15264.5|15266.4|15264.9|15266.4|15264.9|15265.3|15263.5|4
1651770800000|2022-05-05 17:13:20|||||||||1
1651770810000|2022-05-05 17:13:30|||||||||2
1651770820000|2022-05-05 17:13:40|15265.4|15263.9|15265.4|15263.9|15265.4|15263.9|15265.4|15263.9|1
1651770830000|2022-05-05 17:13:50|||||||||2
1651770840000|2022-05-05 17:14:00|15265.7|15264.2|15266.4|15264.9|15266.4|15264.9|15265.4|15263.9|14
1651770860000|2022-05-05 17:14:20|15265.4|15263.9|15265.4|15263.9|15265.4|15263.9|15265.4|15263.9|0
1651770870000|2022-05-05 17:14:30|15265.7|15263.2|15265.4|15263.9|15265.7|15263.9|15265|15262.9|1
1651770880000|2022-05-05 17:14:40||15262.9||15262.9||15262.9||15262.9|8
1651770890000|2022-05-05 17:14:50|15265|15262.5|15264.4|15262.9|15265|15262.9|15264.4|15262.5|1
1651770920000|2022-05-05 17:15:20|||||||||1
1651770930000|2022-05-05 17:15:30|||||||||3
1651770940000|2022-05-05 17:15:40|15265.4|15263.9|15264.4|15262.9|15265.4|15263.9|15264.4|15262.5|2
1651770960000|2022-05-05 17:16:00|||||||||1
1651770970000|2022-05-05 17:16:10|||||||||8
1651770980000|2022-05-05 17:16:20|||||||||1
1651770990000|2022-05-05 17:16:30|15265.4|15261.9|15263.4|15261.9|15265.4|15261.9|15263.4|15261.9|26
1651771000000|2022-05-05 17:16:40|||||||||3
1651771010000|2022-05-05 17:16:50|||||||||5
1651771020000|2022-05-05 17:17:00|15262.4|15260.9|15263.4|15260.9|15263.4|15261.9|15262.4|15260.9|17
1651771030000|2022-05-05 17:17:10|15262.7|15261.2|15262.4|15260.9|15262.7|15261.2|15262.4|15260.9|1
1651771040000|2022-05-05 17:17:20|15263.4||15262.4||15263.4||15262.4||1
1651771050000|2022-05-05 17:17:30|15262.7|15261.2|15263.4|15260.9|15263.4|15261.2|15262.7|15260.9|0
1651771080000|2022-05-05 17:18:00|15262.7|15261.2|15262.4|15260.9|15262.7|15261.2|15262.4|15260.9|0
1651771090000|2022-05-05 17:18:10|||||||||1
1651771120000|2022-05-05 17:18:40|||||||||1
1651771130000|2022-05-05 17:18:50|15263.4|15261.9|15263.4|15261.9|15263.4|15261.9|15263.4|15261.9|6
1651771140000|2022-05-05 17:19:00|||||||||11
1651771160000|2022-05-05 17:19:20|15262.4|15260.9|15263.4|15261.9|15263.4|15261.9|15262.4|15260.9|4
1651771180000|2022-05-05 17:19:40|||||||||1
1651771200000|2022-05-05 17:20:00|15264.4|15262.9|15263.4|15261.9|15264.4|15262.9|15263.4|15261.9|6
1651771210000|2022-05-05 17:20:10|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|1
1651771220000|2022-05-05 17:20:20|||||||||1
1651771230000|2022-05-05 17:20:30|15263|15261.5|15263.4|15261.9|15263.4|15261.9|15263|15261.5|6
1651771240000|2022-05-05 17:20:40|||||||||10
1651771250000|2022-05-05 17:20:50|15263|15261.5|15262.4|15260.9|15263.4|15261.9|15262.4|15260.9|1
1651771260000|2022-05-05 17:21:00|15262.7|15261.2|15262.4|15260.9|15263.4|15261.2|15262.4|15260.9|1
1651771270000|2022-05-05 17:21:10|15263.4||15262.4||15263.4||15262.4||0
1651771280000|2022-05-05 17:21:20|15263.4|15261.2|15262.4|15260.9|15263.4|15261.2|15262.4|15260.9|1
1651771300000|2022-05-05 17:21:40|||||||||1
1651771310000|2022-05-05 17:21:50|15261.4|15259.9|15261.4|15259.9|15261.4|15259.9|15261.4|15259.9|3
1651771320000|2022-05-05 17:22:00|15263.4|15261.9|15263.4|15261.9|15264.4|15262.2|15263.4|15261.5|226
1651771340000|2022-05-05 17:22:20||15260.9||15261.9||15261.9||15260.9|2
1651771350000|2022-05-05 17:22:30|||||||||4
1651771360000|2022-05-05 17:22:40|15263|15260.9|15263.4|15261.9|15263.4|15261.9|15263|15260.9|2
1651771380000|2022-05-05 17:23:00||15260.9||15260.9||15260.9||15260.9|3
1651771390000|2022-05-05 17:23:10|15263|15261.5|15263.4|15261.9|15263.7|15261.9|15263|15261.2|0
1651771400000|2022-05-05 17:23:20|||||||||1
1651771410000|2022-05-05 17:23:30|||||||||2
1651771420000|2022-05-05 17:23:40|||||||||2
1651771430000|2022-05-05 17:23:50|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|4
1651771440000|2022-05-05 17:24:00|15263.4|15261.9|15262.4|15260.9|15263.4|15261.9|15262.4|15260.9|16
1651771470000|2022-05-05 17:24:30|15261.7|15260.2|15262.4|15260.9|15262.4|15260.9|15261.7|15259.9|10
1651771490000|2022-05-05 17:24:50|15263.4|15261.9|15263.4|15260.9|15263.4|15261.9|15262.4|15260.9|11
1651771500000|2022-05-05 17:25:00|15263|15261.5|15263.4|15261.9|15263.7|15261.9|15263|15260.9|2
1651771520000|2022-05-05 17:25:20||15260.9||15260.9||15260.9||15260.9|0
1651771530000|2022-05-05 17:25:30|15263|15261.5|15263.4|15261.9|15263.4|15261.9|15263|15261.5|0
1651771540000|2022-05-05 17:25:40|15262.7|15260.9|15263.4|15260.9|15263.4|15261.2|15262.4|15260.5|0
1651771550000|2022-05-05 17:25:50|15262.4|15261.9|15262.4|15260.9|15262.4|15261.9|15262.4|15260.9|0
1651771560000|2022-05-05 17:26:00|15263.4|15261.5|15263.4|15261.9|15263.4|15261.9|15263|15261.5|5
1651771570000|2022-05-05 17:26:10|15262.7|15260.9|15263.4|15260.9|15263.4|15261.2|15262.7|15260.9|0
1651771580000|2022-05-05 17:26:20|15262.7|15261.2|15263.4|15261.9|15263.4|15261.9|15262.4|15260.5|21
1651771610000|2022-05-05 17:26:50|||||||||3
1651771630000|2022-05-05 17:27:10|15262.4|15260.9|15262.4|15260.9|15263.4|15261.9|15262.4|15260.9|6
1651771640000|2022-05-05 17:27:20|15263.4|15261.2|15263|15260.5|15263.4|15261.2|15262.4|15260.5|1
1651771650000|2022-05-05 17:27:30|15263.4|15260.9|15263.4|15261.9|15263.4|15261.9|15263|15260.9|0
1651771660000|2022-05-05 17:27:40|15263|15261.5|15263.4|15260.9|15263.4|15261.5|15263|15260.9|0
1651771670000|2022-05-05 17:27:50|15262.4||15262.4||15262.4||15262.4||0
1651771680000|2022-05-05 17:28:00|15261.7|15259.9|15260.4|15258.9|15261.7|15260.2|15260.4|15258.9|6
1651771690000|2022-05-05 17:28:10|15259.4|15257.9|15259.4|15257.9|15259.4|15257.9|15259.4|15257.9|73
1651771710000|2022-05-05 17:28:30|15260.4|15258.9|15260.4|15257.9|15260.4|15258.9|15260.4|15257.9|29
1651771720000|2022-05-05 17:28:40|15259.7|15258.2|15259.4|15257.9|15259.7|15258.2|15259.4|15257.9|0
1651771730000|2022-05-05 17:28:50|||||||||4
1651771740000|2022-05-05 17:29:00|15258.7|15256.9|15258.4|15256.9|15259.4|15257.9|15258.4|15256.5|32
1651771750000|2022-05-05 17:29:10||15255.9||15256.9||15256.9||15255.9|3
1651771760000|2022-05-05 17:29:20|15257|15255.5|15257|15255.5|15258.4|15256.2|15257|15255.5|9
1651771780000|2022-05-05 17:29:40|15256|15254.5|15257|15255.5|15257|15255.5|15256|15254.5|4
1651771790000|2022-05-05 17:29:50|15258.4|15255.9|15258.4|15255.9|15258.4|15255.9|15258.4|15255.9|1
1651771800000|2022-05-05 17:30:00|15257|15255.5|15258.4|15256.9|15258.4|15256.9|15257|15255.5|9
1651771810000|2022-05-05 17:30:10|15258|15255.9|15257|15255.5|15258|15256.9|15257|15255.5|2
1651771820000|2022-05-05 17:30:20|15258|15256.5|15258.4|15256.9|15258.4|15256.9|15258|15255.9|1
1651771850000|2022-05-05 17:30:50|15258|15256.5|15257|15255.5|15258.4|15256.5|15257|15255.2|3
1651771860000|2022-05-05 17:31:00|15258|15255.2|15256|15254.5|15258.4|15256.2|15256|15254.5|2
1651771880000|2022-05-05 17:31:20|15257|15255.5|15257|15255.5|15257|15255.5|15257|15255.5|1
1651771890000|2022-05-05 17:31:30|15256|15254.5|15257|15255.5|15257|15255.5|15256|15254.5|2
1651771900000|2022-05-05 17:31:40|15257.4|15255.9|15257|15255.5|15257.4|15255.9|15257|15255.5|6
1651771910000|2022-05-05 17:31:50|15258.4|15255.9|15257|15255.5|15258.4|15256.2|15257|15255.5|1
1651771920000|2022-05-05 17:32:00|15258|15255.9|15257|15255.5|15258.4|15256.2|15257|15255.5|0
1651771940000|2022-05-05 17:32:20|15256|15254.5|15257|15255.5|15257|15255.5|15256|15254.5|5
1651771950000|2022-05-05 17:32:30|15256.4|15254.9|15254.7|15253.2|15256.4|15254.9|15254.7|15253.2|79
1651771960000|2022-05-05 17:32:40|15255.7|15252.2|15253.7|15252.2|15255.7|15252.2|15253.7|15252.2|13
1651771970000|2022-05-05 17:32:50|15254|15252.5|15254.7|15253.2|15255|15253.2|15254|15252.2|12
1651771980000|2022-05-05 17:33:00|15253.7|15252.2|15253.7|15252.2|15254.7|15253.2|15253.7|15252.2|15
1651771990000|2022-05-05 17:33:10|15254.4|15251.9|15254.7|15252.2|15254.7|15252.2|15254.4|15251.9|3
1651772000000|2022-05-05 17:33:20|15254|15252.5|15254.7|15253.2|15254.7|15253.2|15254|15252.2|30
1651772020000|2022-05-05 17:33:40|15255|15252.5|15253.7|15252.2|15255|15252.5|15253.7|15252.2|6
1651772030000|2022-05-05 17:33:50|||||||||3
1651772040000|2022-05-05 17:34:00|15254.7|15253.2|15256|15254.5|15256|15254.5|15253.7|15252.2|7
1651772050000|2022-05-05 17:34:10|15255.7|15253.2|15254.7|15253.2|15255.7|15253.2|15254.7|15253.2|65
1651772070000|2022-05-05 17:34:30|15255.4|15253.9|15256|15254.5|15256|15254.5|15255.4|15253.2|1
1651772080000|2022-05-05 17:34:40|15255.7|15253.5|15256|15254.5|15256.4|15254.5|15255.4|15253.2|3
1651772090000|2022-05-05 17:34:50|15256.4|15254.9|15257|15255.5|15257|15255.5|15256.4|15254.9|19
1651772100000|2022-05-05 17:35:00|15256.4|15254.9|15256|15254.5|15257|15254.9|15256|15254.5|25
1651772120000|2022-05-05 17:35:20|15255.7|15253.2|15255.7|15253.2|15255.7|15253.2|15254.7|15253.2|4
1651772130000|2022-05-05 17:35:30|15256|15254.2|15255.7|15253.2|15256|15254.5|15255.7|15253.2|0
1651772140000|2022-05-05 17:35:40|15254.7|15253.5|15255.7|15253.2|15256|15253.5|15254.7|15253.2|1
1651772150000|2022-05-05 17:35:50|15255.4|15252.9|15253.7|15252.2|15255.4|15253.2|15253.7|15252.2|13
1651772160000|2022-05-05 17:36:00|15254.7|15253.2|15254.4|15251.9|15254.7|15253.2|15254.4|15251.9|9
1651772170000|2022-05-05 17:36:10|15253.7|15252.2|15253.7|15252.2|15253.7|15252.2|15252.7|15251.2|3
1651772190000|2022-05-05 17:36:30|15254.7|15253.2|15256|15254.5|15256|15254.5|15254.7|15253.2|11
1651772200000|2022-05-05 17:36:40|15257|15255.5|15257|15254.5|15257|15255.5|15256|15254.5|10
1651772210000|2022-05-05 17:36:50|15256.7|15255.2|15257|15255.5|15257|15255.5|15256.7|15255.2|0
1651772220000|2022-05-05 17:37:00|||||||||5
1651772230000|2022-05-05 17:37:10||15254.5||15254.5||15254.5||15254.5|1
1651772240000|2022-05-05 17:37:20|15258.4|15255.5|15258.4|15256.9|15258.4|15256.9|15258.4|15255.5|6
1651772250000|2022-05-05 17:37:30|15259.4||15259.4||15259.4||15259.4||3
1651772270000|2022-05-05 17:37:50||15257.9||15256.9||15257.9||15256.9|1
1651772280000|2022-05-05 17:38:00|15258.7|15257.2|15259.4|15256.9|15259.4|15257.2|15258.4|15256.9|4
1651772290000|2022-05-05 17:38:10|15258.7|15257.2|15259.4|15256.9|15259.4|15257.2|15258.4|15256.9|4
1651772300000|2022-05-05 17:38:20|15259|15257.5|15259.4|15257.9|15259.4|15257.9|15259|15257.5|1
1651772310000|2022-05-05 17:38:30|15258.4|15256.9|15259.4|15256.9|15259.4|15256.9|15258.4|15256.9|1
1651772320000|2022-05-05 17:38:40|15258.7|15257.2|15258.4|15255.9|15259.4|15257.2|15258.4|15255.9|0
1651772330000|2022-05-05 17:38:50|15259.4|15256.9|15259.4|15257.9|15259.4|15257.9|15259|15256.9|1
1651772340000|2022-05-05 17:39:00|15259.7|15257.2|15259.4|15256.9|15259.7|15257.9|15258.7|15256.9|7
1651772350000|2022-05-05 17:39:10|15259|15257.5|15259|15257.5|15259.7|15257.9|15259|15256.9|3
1651772360000|2022-05-05 17:39:20|15259.4|15257.9|15259.4|15256.9|15259.7|15257.9|15258.4|15256.9|15
1651772370000|2022-05-05 17:39:30|15258.4|15257.5|15259.4|15257.9|15259.4|15257.9|15258.4|15257.5|0
1651772380000|2022-05-05 17:39:40|15258.7|15256.9|15259.4|15256.9|15259.4|15257.2|15258.4|15256.5|6
1651772390000|2022-05-05 17:39:50|15259.7|15257.2|15259.7|15257.2|15259.7|15257.2|15259.7|15257.2|0
1651772400000|2022-05-05 17:40:00|15259.4|15256.9|15258.4|15256.9|15259.4|15257.2|15258.4|15256.9|0
1651772410000|2022-05-05 17:40:10|15259.4||15258.4||15259.4||15258.4||0
1651772420000|2022-05-05 17:40:20|15259.4|15257.2|15258.4|15256.9|15259.4|15257.2|15258.4|15256.5|10
1651772450000|2022-05-05 17:40:50|||||||||1
1651772460000|2022-05-05 17:41:00|15257.7|15256.2|15257|15255.5|15257.7|15256.2|15257|15255.5|21
1651772470000|2022-05-05 17:41:10|||||||||1
1651772480000|2022-05-05 17:41:20|15256|15254.5|15257|15255.5|15257|15255.5|15256|15254.5|55
1651772500000|2022-05-05 17:41:40|15258.4|15256.9|15259.4|15257.9|15259.4|15257.9|15258.4|15256.9|10
1651772520000|2022-05-05 17:42:00|15260.4|15258.5|15260.4|15258.9|15260.4|15258.9|15260|15258.5|38
1651772530000|2022-05-05 17:42:10|15258.4|15256.9|15258.4|15256.9|15258.4|15256.9|15258.4|15256.9|19
1651772560000|2022-05-05 17:42:40|15257.7|15256.2|15258.4|15256.9|15258.4|15256.9|15257.7|15256.2|8
1651772570000|2022-05-05 17:42:50|15259|15257.5|15258.4|15256.9|15259|15257.5|15258.4|15256.9|47
1651772580000|2022-05-05 17:43:00|||||||||1
1651772590000|2022-05-05 17:43:10|15259.4|15256.5|15258.4|15256.9|15259.4|15256.9|15258.4|15256.5|22
1651772600000|2022-05-05 17:43:20|||||||||2
1651772620000|2022-05-05 17:43:40|15258.7|15257.2|15258.4|15256.9|15258.7|15257.2|15258.4|15256.9|1
1651772640000|2022-05-05 17:44:00|||||||||1
1651772650000|2022-05-05 17:44:10|15257|15255.5|15257|15254.5|15257.4|15255.5|15256.4|15254.5|11
1651772660000|2022-05-05 17:44:20|15256.7|15255.2|15257|15255.5|15257|15255.5|15256.7|15255.2|8
1651772680000|2022-05-05 17:44:40|15258|15255.9|15257|15255.5|15258.4|15255.9|15257|15255.5|3
1651772690000|2022-05-05 17:44:50|15258|15256.5|15258.4|15256.9|15258.4|15256.9|15258|15255.9|1
1651772700000|2022-05-05 17:45:00|15258|15255.9|15258.4|15256.9|15258.4|15256.9|15258|15255.9|0
1651772710000|2022-05-05 17:45:10|||||||||4
1651772730000|2022-05-05 17:45:30|15259.4|15257.9|15259.4|15257.9|15259.4|15257.9|15259.4|15257.9|9
1651772740000|2022-05-05 17:45:40|15258.4|15256.9|15258.4|15256.9|15259.4|15257.2|15258.4|15256.5|12
1651772750000|2022-05-05 17:45:50|15259.4|15257.9|15259.4|15257.9|15259.4|15257.9|15259.4|15257.9|2
1651772760000|2022-05-05 17:46:00|||||||||9
1651772770000|2022-05-05 17:46:10|15258.4|15256.9|15258.4|15256.9|15258.4|15256.9|15258.4|15256.9|2
1651772780000|2022-05-05 17:46:20|15259.4|15257.2|15258.4|15256.9|15259.4|15257.2|15258.4|15256.9|0
1651772790000|2022-05-05 17:46:30|15257.4|15255.9|15258.4|15256.9|15258.4|15256.9|15257|15255.5|0
1651772800000|2022-05-05 17:46:40|15258.7|15256.2|15257|15255.5|15258.7|15256.2|15257|15255.5|0
1651772810000|2022-05-05 17:46:50|15258|15255.9|15257|15255.5|15258.4|15255.9|15257|15255.5|0
1651772840000|2022-05-05 17:47:20|15258|15256.5|15258.4|15255.9|15258.4|15256.9|15257|15255.5|7
1651772850000|2022-05-05 17:47:30|15257|15255.5|15257|15255.5|15258.4|15255.9|15257|15255.5|0
1651772870000|2022-05-05 17:47:50||15254.5||15254.5||15255.5||15254.5|1
1651772880000|2022-05-05 17:48:00|15256||15256||15257||15256||5
1651772890000|2022-05-05 17:48:10|15257|15255.5|15257|15255.5|15257|15255.5|15257|15255.5|1
1651772900000|2022-05-05 17:48:20|15256.4|15254.5|15257|15254.5|15257|15254.9|15256|15254.5|1
1651772910000|2022-05-05 17:48:30|15256.4|15254.9|15256|15254.5|15257|15254.9|15256|15254.2|0
1651772920000|2022-05-05 17:48:40|15257|15255.2|15257|15254.5|15257|15255.5|15256|15254.2|5
1651772930000|2022-05-05 17:48:50|15256|15255.5|15257|15255.5|15257|15255.5|15256|15255.5|6
1651772940000|2022-05-05 17:49:00|15258.4|15255.9|15257|15255.5|15258.4|15255.9|15257|15255.5|4
1651772970000|2022-05-05 17:49:30|15258|15256.5|15257|15255.5|15258.4|15256.9|15257|15255.5|1
1651772980000|2022-05-05 17:49:40|||||||||3
1651773000000|2022-05-05 17:50:00|15257.4|15254.9|15256|15254.5|15257.4|15254.9|15256|15254.5|15
1651773020000|2022-05-05 17:50:20|15254.7|15253.2|15253.7|15252.2|15254.7|15253.2|15253.7|15252.2|4
1651773040000|2022-05-05 17:50:40|15252.7|15251.2|15253.7|15252.2|15253.7|15252.2|15252.7|15251.2|19
1651773060000|2022-05-05 17:51:00|15254.7|15253.2|15253.7|15252.2|15254.7|15253.2|15253.7|15252.2|12
1651773080000|2022-05-05 17:51:20|15254.7|15253.2|15254.7|15253.2|15254.7|15253.2|15254.4|15252.2|3
1651773090000|2022-05-05 17:51:30|15253.7|15252.2|15253.7|15252.2|15253.7|15252.2|15253.7|15252.2|6
1651773100000|2022-05-05 17:51:40|15253.4|15251.2|15252.7|15251.2|15253.4|15251.2|15252.7|15250.9|0
1651773110000|2022-05-05 17:51:50|||||||||21
1651773120000|2022-05-05 17:52:00|15251.7|15250.2|15251.7|15249.2|15251.7|15250.2|15251.7|15249.2|16
1651773130000|2022-05-05 17:52:10|15251|15249.5|15251.7|15250.2|15251.7|15250.2|15251|15249.2|1
1651773160000|2022-05-05 17:52:40|15252.7|15251.2|15253.7|15252.2|15253.7|15252.2|15252.7|15250.9|22
1651773170000|2022-05-05 17:52:50|15254.7|15253.2|15254.7|15253.2|15254.7|15253.2|15254.7|15253.2|14
1651773180000|2022-05-05 17:53:00||15252.2||15252.2||15252.2||15252.2|2
1651773190000|2022-05-05 17:53:10|15254|15252.5|15254.7|15253.2|15255|15253.2|15253.7|15252.2|5
1651773210000|2022-05-05 17:53:30|15255.7||15255.7||15255.7||15255.7||2
1651773220000|2022-05-05 17:53:40|15255.4|15253.9|15256|15254.5|15256|15254.5|15255.4|15253.9|0
1651773230000|2022-05-05 17:53:50|15257|15255.5|15258.4|15255.9|15258.4|15256.9|15257|15255.5|6
1651773240000|2022-05-05 17:54:00|15257.4|15255.5|15258.4|15256.9|15258.4|15256.9|15257.4|15255.5|18
1651773250000|2022-05-05 17:54:10|15259.4|15257.9|15258.4|15256.9|15259.4|15257.9|15258.4|15256.9|8
1651773260000|2022-05-05 17:54:20|15258|15255.9|15258.4|15256.9|15258.4|15256.9|15258|15255.9|1
1651773270000|2022-05-05 17:54:30|15257|15255.9|15257|15255.5|15257|15255.9|15257|15255.5|0
1651773300000|2022-05-05 17:55:00|15258.4|15255.9|15258.4|15255.9|15258.4|15255.9|15258.4|15255.9|11
1651773310000|2022-05-05 17:55:10|15257.7|15256.2|15258.4|15255.9|15258.4|15256.2|15257|15255.2|8
1651773320000|2022-05-05 17:55:20|15257.4|15255.5|15258.4|15256.9|15258.4|15256.9|15257|15255.5|1
1651773330000|2022-05-05 17:55:30|15259.4|15257.9|15258.4|15256.9|15259.4|15257.9|15258.4|15256.9|5
1651773340000|2022-05-05 17:55:40|15259.4|15257.5|15259|15257.5|15259.4|15257.5|15259|15257.5|3
1651773350000|2022-05-05 17:55:50|15259.4|15257.9|15259.4|15257.9|15259.5|15257.9|15258.7|15256.5|5
1651773360000|2022-05-05 17:56:00|15258.4|15256.9|15258.4|15256.9|15258.4|15256.9|15258.4|15256.9|19
1651773370000|2022-05-05 17:56:10|15257.7|15255.9|15257|15255.5|15258.4|15256.9|15257|15255.5|3
1651773380000|2022-05-05 17:56:20|15257.4|15255.9|15257|15255.5|15258.4|15255.9|15257|15255.2|4
1651773420000|2022-05-05 17:57:00|15258|15255.9|15259.4|15256.9|15259.4|15256.9|15257.4|15255.9|8
1651773430000|2022-05-05 17:57:10|15259|15257.5|15259.4|15257.9|15259.4|15257.9|15259|15256.9|0
1651773440000|2022-05-05 17:57:20|15259.7|15256.9|15259.4|15256.9|15259.7|15257.9|15259.4|15256.9|0
1651773450000|2022-05-05 17:57:30|15259|15257.5|15259.4|15256.9|15259.7|15257.9|15259|15256.9|0
1651773460000|2022-05-05 17:57:40||15257.9||15257.9||15257.9||15257.9|0
1651773480000|2022-05-05 17:58:00|15260.4|15258.9|15260.4|15258.9|15260.4|15258.9|15260.4|15258.9|77
1651773500000|2022-05-05 17:58:20||15257.9||15257.9||15257.9||15257.9|4
1651773510000|2022-05-05 17:58:30|15260|15258.5|15260.4|15258.9|15260.4|15258.9|15260|15258.5|0
1651773520000|2022-05-05 17:58:40|||||||||6
1651773530000|2022-05-05 17:58:50|15260|15257.9|15260.4|15258.9|15260.4|15258.9|15260|15257.9|0
1651773540000|2022-05-05 17:59:00|||||||||8
1651773550000|2022-05-05 17:59:10|15261.4||15260.4||15261.4||15260.4||6
1651773570000|2022-05-05 17:59:30|15261.4|15259.9|15261.4|15259.9|15261.4|15259.9|15261.4|15259.9|31
1651773600000|2022-05-05 18:00:00|15260.7|15259.2|15259.4|15257.9|15260.7|15259.2|15259.4|15257.9|14
1651773610000|2022-05-05 18:00:10|15260.4|15258.9|15259.4|15257.9|15260.4|15258.9|15259.4|15257.9|3
1651773620000|2022-05-05 18:00:20|15259.7|15258.2|15260.4|15258.9|15260.4|15258.9|15259.7|15258.2|2
1651773630000|2022-05-05 18:00:30|15261.4|15259.9|15261.4|15259.9|15261.4|15259.9|15261.4|15259.9|6
1651773640000|2022-05-05 18:00:40|15260.4|15258.9|15261.4|15259.9|15261.4|15259.9|15260.4|15258.9|9
1651773650000|2022-05-05 18:00:50|||||||||1
1651773660000|2022-05-05 18:01:00|15261|15258.9|15261.4|15259.9|15261.4|15259.9|15261|15258.9|6
1651773680000|2022-05-05 18:01:20|15262.4|15260.9|15262.4|15259.9|15262.4|15260.9|15261.4|15259.9|14
1651773690000|2022-05-05 18:01:30|15261.4||15261.4||15261.4||15261.4||0
1651773700000|2022-05-05 18:01:40|15261.7|15260.2|15262.4|15259.9|15262.4|15260.2|15261.7|15259.9|0
1651773710000|2022-05-05 18:01:50|15262|15260.5|15262.4|15260.9|15262.4|15260.9|15262|15260.5|3
1651773720000|2022-05-05 18:02:00|||||||||11
1651773740000|2022-05-05 18:02:20|||||||||5
1651773750000|2022-05-05 18:02:30||15259.9||15260.9||15260.9||15259.9|2
1651773760000|2022-05-05 18:02:40|15262|15259.9|15262.4|15260.9|15262.4|15260.9|15262|15259.9|5
1651773770000|2022-05-05 18:02:50|15262|15260.5|15262.4|15259.9|15262.4|15260.5|15261.4|15259.9|3
1651773780000|2022-05-05 18:03:00|15261.7|15260.2|15262.4|15259.9|15262.4|15260.9|15261.4|15259.5|2
1651773790000|2022-05-05 18:03:10|15261.4|15260.2|15260.4|15257.9|15262.4|15260.2|15260|15257.9|7
1651773800000|2022-05-05 18:03:20|15259.4||15259.4||15260.4||15259.4||0
1651773820000|2022-05-05 18:03:40|15258.7|15256.9|15258.4|15256.9|15258.7|15257.2|15257.4|15255.2|29
1651773830000|2022-05-05 18:03:50|15259.4|15255.9|15257|15255.5|15259.4|15255.9|15257|15255.5|19
1651773840000|2022-05-05 18:04:00|||||||||1
1651773860000|2022-05-05 18:04:20|15256.4|15254.5|15256|15254.5|15257|15254.9|15255.7|15253.2|5
1651773870000|2022-05-05 18:04:30|15256.7|15255.2|15256|15254.5|15257|15255.5|15256|15254.5|2
1651773880000|2022-05-05 18:04:40|15256.4|15254.9|15256|15254.5|15257|15255.5|15256|15254.5|9
1651773890000|2022-05-05 18:04:50|15257|15255.5|15257|15255.5|15257|15255.5|15257|15255.5|1
1651773900000|2022-05-05 18:05:00|15257.4|15254.9|15257|15255.5|15257.4|15255.5|15256.9|15254.9|1
1651773910000|2022-05-05 18:05:10|15257.4|15255.9|15257.7|15255.2|15257.7|15255.9|15257|15255.2|3
1651773920000|2022-05-05 18:05:20|15258.4|15256.2|15257|15255.5|15258.7|15256.9|15257|15255.2|8
1651773930000|2022-05-05 18:05:30|||||||||8
1651773950000|2022-05-05 18:05:50|15257.4|15254.9|15257.4|15254.9|15257.4|15255.5|15256.7|15254.5|5
1651773960000|2022-05-05 18:06:00|15257|15254.5|15257|15254.5|15257.4|15255.5|15256|15254.5|2
1651773970000|2022-05-05 18:06:10|15256.4|15254.9|15257|15255.5|15257|15255.5|15256|15254.5|5
1651773980000|2022-05-05 18:06:20|15257.4|15254.9|15257|15255.5|15257.4|15255.5|15256.4|15254.5|2
1651774010000|2022-05-05 18:06:50|15258.4|15256.9|15258.4|15256.9|15258.4|15256.9|15258.4|15256.9|54
1651774020000|2022-05-05 18:07:00|15257|15255.5|15257|15255.5|15257|15255.5|15257|15255.5|3
1651774030000|2022-05-05 18:07:10|||||||||11
1651774060000|2022-05-05 18:07:40|15258.4|15255.9|15258.4|15255.9|15258.4|15256.9|15257|15255.5|11
1651774070000|2022-05-05 18:07:50|15258.7|15256.2|15257.7|15256.2|15258.7|15256.2|15257.7|15255.9|1
1651774080000|2022-05-05 18:08:00|15257|15255.5|15258.4|15256.9|15258.4|15256.9|15257|15255.5|0
1651774110000|2022-05-05 18:08:30||15255.9||15255.9||15255.9||15255.9|1
1651774120000|2022-05-05 18:08:40|15257.4|15255.5|15257|15255.5|15257.4|15255.5|15257|15255.5|50
1651774130000|2022-05-05 18:08:50|15258.4|15255.9|15258.4|15255.9|15258.4|15255.9|15258.4|15255.9|1
1651774140000|2022-05-05 18:09:00|15258|15256.5|15258.4|15256.9|15259.4|15257.2|15258|15256.5|16
1651774150000|2022-05-05 18:09:10|15259.4|15257.9|15260.4|15257.9|15260.4|15257.9|15259.4|15257.9|24
1651774160000|2022-05-05 18:09:20||15258.9||15258.9||15258.9||15258.9|0
1651774170000|2022-05-05 18:09:30|15260.7|15259.2|15261.4|15258.9|15261.4|15259.9|15260.7|15258.9|6
1651774180000|2022-05-05 18:09:40||15259.9||15259.9||15259.9||15259.9|0
1651774200000|2022-05-05 18:10:00|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|20
1651774210000|2022-05-05 18:10:10|15262|15260.5|15262|15259.5|15262.7|15260.9|15261.4|15259.5|7
1651774220000|2022-05-05 18:10:20|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|15261.4|15259.5|1
1651774230000|2022-05-05 18:10:30|15262|15259.9|15262.4|15260.9|15262.4|15260.9|15262|15259.9|9
1651774240000|2022-05-05 18:10:40|15261.7|15259.9|15261.4|15259.9|15262.4|15260.2|15261.4|15259.5|64
1651774250000|2022-05-05 18:10:50|15262.4|15260.9|15261.4|15259.9|15262.4|15260.9|15261.4|15259.9|3
1651774260000|2022-05-05 18:11:00|15260.4|15258.9|15262.4|15260.9|15262.4|15260.9|15260.4|15258.9|11
1651774270000|2022-05-05 18:11:10|15262|15260.5|15261.4|15259.9|15262.4|15260.5|15261.4|15259.9|16
1651774280000|2022-05-05 18:11:20|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|4
1651774290000|2022-05-05 18:11:30|15261.4|15259.9|15261.4|15259.9|15262.4|15259.9|15261.4|15259.5|6
1651774300000|2022-05-05 18:11:40|15262.4|15260.9|15262.4|15259.9|15262.4|15260.9|15261.4|15259.9|10
1651774310000|2022-05-05 18:11:50|15261.4||15261.4||15261.4||15261.4||18
1651774320000|2022-05-05 18:12:00|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|15262.4|15260.9|3
1651774330000|2022-05-05 18:12:10|15263.4|15261.9|15263.4|15261.9|15263.4|15261.9|15263.4|15261.9|10
1651774340000|2022-05-05 18:12:20|15264|15262.5|15264.4|15262.9|15264.4|15262.9|15264|15262.5|7
1651774350000|2022-05-05 18:12:30|||||||||1
1651774360000|2022-05-05 18:12:40|15265.4|15263.9|15265.4|15263.9|15265.4|15263.9|15265.4|15262.9|10
1651774370000|2022-05-05 18:12:50|15266.4|15264.9|15266.4|15264.9|15266.4|15264.9|15265.4|15263.9|43
1651774380000|2022-05-05 18:13:00|15265.4|15263.9|15266.4|15264.9|15267.4|15264.9|15265.4|15263.9|72
1651774390000|2022-05-05 18:13:10|15266|15264.5|15266.7|15264.2|15266.7|15264.9|15265.4|15263.9|20
1651774400000|2022-05-05 18:13:20|15266.4|15264.9|15264.4|15262.9|15266.4|15264.9|15264.4|15262.9|12
1651774420000|2022-05-05 18:13:40|15263.4|15261.9|15264.4|15262.9|15264.4|15262.9|15263.4|15261.6|5
1651774430000|2022-05-05 18:13:50|15263.4|15261.9|15264.4|15262.9|15264.4|15262.9|15263.4|15261.9|9
1651774450000|2022-05-05 18:14:10|15264|15262.5|15264.4|15262.9|15264.4|15262.9|15264|15262.5|11
1651774470000|2022-05-05 18:14:30|15265.4|15263.9|15265.4|15263.9|15265.4|15263.9|15265.4|15263.9|12
1651774480000|2022-05-05 18:14:40|15264.7|15263.2|15264.4|15262.9|15264.7|15263.2|15264.4|15262.9|4
1651774500000|2022-05-05 18:15:00|15263.4|15261.9|15263.4|15261.9|15263.4|15261.9|15263.4|15261.9|12
1651774510000|2022-05-05 18:15:10|15262.4|15260.9|15263.4|15261.9|15264.4|15262.9|15262.4|15260.9|26
1651774520000|2022-05-05 18:15:20|15263.7|15261.2|15263.4|15261.9|15263.7|15261.9|15262.4|15260.9|7
1651774530000|2022-05-05 18:15:30|15264|15262.5|15264.4|15262.9|15264.4|15262.9|15264|15262.5|2
1651774540000|2022-05-05 18:15:40|15265.4|15263.9|15265.4|15263.9|15266.4|15264.9|15265.4|15263.9|15
1651774550000|2022-05-05 18:15:50|15265.1|15262.9|15265.4|15263.9|15265.4|15263.9|15265.1|15262.9|0
1651774560000|2022-05-05 18:16:00|15265.1|15262.9|15264.4|15261.9|15265.1|15262.9|15264|15261.9|28
1651774570000|2022-05-05 18:16:10|15263.4|15262.9|15265.4|15263.9|15265.4|15263.9|15263.4|15262.9|4
1651774580000|2022-05-05 18:16:20|15265|15263.5|15264.4|15262.9|15265|15263.5|15264.4|15262.9|7
1651774590000|2022-05-05 18:16:30|||||||||1
1651774610000|2022-05-05 18:16:50|15265.4|15263.9|15264.4|15262.9|15265.4|15263.9|15264.4|15262.9|6
1651774640000|2022-05-05 18:17:20|15265.4|15263.9|15266.4|15264.9|15266.4|15264.9|15264.4|15262.9|19
1651774650000|2022-05-05 18:17:30|15267.7|15265.2|15267.4|15265.9|15267.7|15265.9|15266.4|15264.9|3
1651774660000|2022-05-05 18:17:40|15267.7|15265.2|15267.4|15264.9|15267.7|15265.9|15266.4|15264.9|12
1651774670000|2022-05-05 18:17:50|15266.7|15265.2|15267.4|15264.9|15267.4|15265.9|15266.4|15264.9|5
1651774680000|2022-05-05 18:18:00|15266.4|15263.9|15266.4|15264.9|15266.4|15264.9|15265.7|15263.9|6
1651774690000|2022-05-05 18:18:10|||||||||6
1651774700000|2022-05-05 18:18:20|15267.4|15265.9|15268.4|15265.9|15268.7|15266.2|15267.4|15265.9|4
1651774710000|2022-05-05 18:18:30|15268|15266.9|15267.4|15265.9|15268.4|15266.9|15267.4|15265.9|4
1651774720000|2022-05-05 18:18:40|15268.4|15266.2|15267.4|15265.9|15268.4|15266.9|15267.4|15265.9|13
1651774730000|2022-05-05 18:18:50|15268.4||15268.4||15268.4||15268.4||1
1651774740000|2022-05-05 18:19:00|15267.7|15266.9|15267.4|15265.9|15268.4|15266.9|15267.4|15264.9|6
1651774750000|2022-05-05 18:19:10|15267.1|15265.6|15267.4|15265.9|15267.4|15265.9|15266.4|15264.9|12
1651774760000|2022-05-05 18:19:20|15266.7|15265.2|15265.4|15263.9|15266.7|15265.2|15265.4|15263.6|17
1651774770000|2022-05-05 18:19:30|15266.4|15264.9|15266.4|15264.9|15266.4|15264.9|15266|15264.5|9
1651774780000|2022-05-05 18:19:40|15267|15265.5|15266.4|15264.9|15267.4|15265.9|15266.4|15264.9|58
1651774790000|2022-05-05 18:19:50|||||||||1
1651774800000|2022-05-05 18:20:00|15266.1|15263.9|15267.4|15265.9|15267.7|15265.9|15266.1|15263.9|21
1651774810000|2022-05-05 18:20:10|15268.4|15266.9|15269.4|15266.9|15269.4|15266.9|15267.4|15265.9|27
1651774820000|2022-05-05 18:20:20|15268.4|15267.9|15268.4|15266.9|15269.4|15267.9|15268.4|15266.9|48
1651774830000|2022-05-05 18:20:30|15269.4|15267.9|15269.4|15267.9|15269.4|15267.9|15269.4|15267.9|2
1651774840000|2022-05-05 18:20:40|15270.4|15268.9|15270.4|15268.9|15270.4|15268.9|15270.4|15268.9|8
1651774850000|2022-05-05 18:20:50|||||||||1
1651774860000|2022-05-05 18:21:00|15269.4|15267.9|15269.4|15267.9|15270.4|15268.2|15269.4|15267.2|41
1651774870000|2022-05-05 18:21:10|15268.7|15267.2|15268.4|15266.9|15269.4|15267.2|15268.4|15266.9|8
1651774880000|2022-05-05 18:21:20|15269.7|15267.2|15268.4|15266.9|15269.7|15267.9|15268.4|15266.9|25
1651774890000|2022-05-05 18:21:30|15267.4|15265.9|15268.4|15266.9|15268.7|15266.9|15267.4|15265.9|9
1651774910000|2022-05-05 18:21:50|15269.4|15267.9|15269.4|15267.9|15269.4|15267.9|15269.4|15267.9|13
1651774920000|2022-05-05 18:22:00|15268.7|15267.2|15268.4|15266.9|15268.7|15267.2|15268.4|15266.9|6
1651774930000|2022-05-05 18:22:10|15269.4|15267.9|15269.4|15267.9|15269.4|15267.9|15268.4|15266.9|3
1651774940000|2022-05-05 18:22:20|15269.7|15267.2|15268.4|15266.9|15269.7|15267.7|15268.4|15266.9|33
1651774950000|2022-05-05 18:22:30|15268.7|15267.2|15269.4|15267.9|15269.4|15267.9|15268.7|15267.2|3
1651774960000|2022-05-05 18:22:40|||||||||4
1651774980000|2022-05-05 18:23:00|||||||||7
1651774990000|2022-05-05 18:23:10|||||||||3
1651775000000|2022-05-05 18:23:20|15269.7|15267.2|15269.4|15267.9|15269.7|15267.9|15269.4|15266.9|20
1651775010000|2022-05-05 18:23:30|||||||||2
1651775030000|2022-05-05 18:23:50|||||||||43
1651775040000|2022-05-05 18:24:00|15268.7|15266.9|15269.4|15267.9|15269.4|15267.9|15268.7|15266.9|29
1651775060000|2022-05-05 18:24:20|||||||||1
1651775070000|2022-05-05 18:24:30|15269.7|15266.9|15269.4|15267.9|15269.7|15267.9|15269.1|15266.9|12
1651775080000|2022-05-05 18:24:40|||||||||5
1651775090000|2022-05-05 18:24:50|15268.4|15266.9|15269.4|15267.9|15269.4|15267.9|15268.4|15266.9|8
1651775100000|2022-05-05 18:25:00|||||||||15
1651775110000|2022-05-05 18:25:10|15268.4|15266.9|15268.4|15266.9|15268.4|15266.9|15268.1|15265.9|11
1651775120000|2022-05-05 18:25:20|15267.7|15265.9|15267.4|15265.9|15268.4|15266.2|15267.4|15265.9|2
1651775130000|2022-05-05 18:25:30|15268.7|15266.2|15267.4|15265.9|15268.7|15266.2|15267.4|15265.9|1
1651775140000|2022-05-05 18:25:40|15268.4|15266.9|15268.4|15266.9|15268.4|15266.9|15268.4|15266.9|27
1651775160000|2022-05-05 18:26:00|15268|15266.5|15267.4|15265.9|15268|15266.5|15267.4|15265.9|45
1651775180000|2022-05-05 18:26:20|||||||||2
1651775200000|2022-05-05 18:26:40|||||||||2
1651775210000|2022-05-05 18:26:50|15268.4|15266.9|15267.4|15265.9|15268.4|15266.9|15267.4|15265.9|15
1651775220000|2022-05-05 18:27:00|15268.4|15265.4|15267.4|15265.9|15268.4|15265.9|15267.4|15265.4|0
1651775230000|2022-05-05 18:27:10|15268.1|15265.6|15267.4|15265.9|15268.4|15266.2|15267.4|15265.6|5
1651775240000|2022-05-05 18:27:20|15268.4|15266.2|15268.4|15266.9|15268.4|15266.9|15267.4|15265.9|10
1651775250000|2022-05-05 18:27:30|15268.1|15266.6|15268.4|15266.9|15268.4|15266.9|15267.4|15265.9|4
1651775270000|2022-05-05 18:27:50|15268.1|15266.6|15268.4|15266.9|15268.4|15266.9|15268.1|15265.9|0
1651775280000|2022-05-05 18:28:00||15265.9||15266.9||15266.9||15265.9|3
1651775290000|2022-05-05 18:28:10|15267.4|15265.9|15268.4|15266.9|15268.4|15266.9|15267.4|15265.9|1
1651775300000|2022-05-05 18:28:20|15268.1|15266.6|15268.4|15266.9|15268.4|15266.9|15267.4|15265.9|4
1651775310000|2022-05-05 18:28:30|15267.4|15265.9|15268.4|15266.9|15268.4|15266.9|15267.4|15265.9|17
1651775320000|2022-05-05 18:28:40|15268.7|15267.2|15268.4|15266.9|15269.4|15267.9|15268.4|15266.9|6
1651775330000|2022-05-05 18:28:50|15269|15267.5|15269.4|15267.9|15269.4|15267.9|15269|15267.5|7
1651775350000|2022-05-05 18:29:10|15268.7|15267.2|15268.4|15266.9|15268.7|15267.2|15268.4|15266.9|2
1651775370000|2022-05-05 18:29:30|15267.4|15265.9|15267.4|15265.9|15267.4|15265.9|15267.4|15265.9|6
1651775390000|2022-05-05 18:29:50|15266.4|15264.9|15267.4|15264.9|15267.4|15264.9|15266.4|15264.9|3
1651775400000|2022-05-05 18:30:00|15266.4|15265.9|15266.4|15264.9|15266.4|15265.9|15266.4|15264.9|8
1651775410000|2022-05-05 18:30:10|15266.7|15263.9|15266.4|15263.9|15266.7|15264.9|15266.4|15263.9|7
1651775420000|2022-05-05 18:30:20|15267|15265.5|15266.4|15264.9|15267.4|15265.9|15266.4|15264.9|66
1651775430000|2022-05-05 18:30:30|15267.4||15267.4||15267.4||15267.4||0
1651775440000|2022-05-05 18:30:40|15266.4||15266.4||15266.4||15266.4||0
1651775450000|2022-05-05 18:30:50|15266.7|15265.2|15266.4|15264.9|15267.4|15265.2|15266.4|15264.9|3
1651775460000|2022-05-05 18:31:00|15266.7|15265.2|15267.4|15265.9|15267.4|15265.9|15266.4|15264.9|9
1651775480000|2022-05-05 18:31:20|15266.4|15264.9|15266.4|15264.9|15266.4|15264.9|15266.4|15264.9|11
1651775490000|2022-05-05 18:31:30|15267.4|15265.9|15267.4|15265.9|15267.4|15265.9|15267.4|15265.9|4
1651775500000|2022-05-05 18:31:40|15267.7|15266.2|15268.4|15266.9|15268.4|15266.9|15267.7|15266.2|4
1651775510000|2022-05-05 18:31:50|15268.7|15267.2|15269.4|15266.9|15269.4|15267.6|15268.7|15266.9|0
1651775520000|2022-05-05 18:32:00|15269.1|15267.6|15269.4|15266.9|15269.4|15267.9|15268.7|15266.6|0
1651775530000|2022-05-05 18:32:10|15269.1|15267.6|15269.4|15267.9|15269.4|15267.9|15269.1|15267.6|1
1651775540000|2022-05-05 18:32:20|15270.1|15267.6|15269.7|15268.2|15270.1|15268.2|15269.7|15267.6|8
1651775550000|2022-05-05 18:32:30|15269.4|15267.9|15269.4|15267.9|15269.7|15268.2|15269.4|15267.9|10
1651775560000|2022-05-05 18:32:40|15269.7|15268.2|15269.4|15267.9|15269.7|15268.2|15269.4|15267.9|17
1651775570000|2022-05-05 18:32:50|15269.1|15267.6|15269.4|15267.9|15270|15268.5|15269.1|15267.6|93
1651775580000|2022-05-05 18:33:00|15269.7|15268.2|15269.4|15267.9|15269.7|15268.2|15269.4|15267.9|3
1651775590000|2022-05-05 18:33:10|15270.4|15268.2|15269.4|15267.9|15270.4|15268.2|15269.4|15267.9|3
1651775600000|2022-05-05 18:33:20|15269.7|15268.2|15269.4|15267.9|15270.4|15268.9|15269.4|15267.9|22
1651775610000|2022-05-05 18:33:30|15270.7|15268.2|15269.4|15267.9|15270.7|15268.9|15269.4|15267.9|54
1651775620000|2022-05-05 18:33:40|15270|15268.5|15270.4|15268.9|15270.4|15268.9|15270|15268.5|7
1651775630000|2022-05-05 18:33:50|||||||||19
1651775640000|2022-05-05 18:34:00|15269.4|15267.9|15270.4|15268.9|15271.4|15269.2|15269.4|15267.9|59
1651775650000|2022-05-05 18:34:10|||||||||9
1651775660000|2022-05-05 18:34:20|15270.7|15269.2|15270.4|15268.9|15270.7|15269.2|15270.4|15268.9|19
1651775680000|2022-05-05 18:34:40|15271|15269.5|15270.4|15268.9|15271|15269.5|15270.4|15268.9|24
1651775690000|2022-05-05 18:34:50|15270.7|15269.2|15270.4|15268.9|15270.7|15269.2|15270.4|15268.9|6
1651775710000|2022-05-05 18:35:10|||||||||3
1651775720000|2022-05-05 18:35:20|15271.4|15269.5|15271|15269.5|15271.4|15269.5|15270.4|15269.5|32
1651775730000|2022-05-05 18:35:30|15270.4|15268.9|15270.4|15268.9|15271|15269.5|15270.4|15268.9|28
1651775740000|2022-05-05 18:35:40|||||||||9
1651775770000|2022-05-05 18:36:10|15271|15269.5|15270.4|15268.9|15271|15269.5|15270.4|15268.9|63
1651775790000|2022-05-05 18:36:30|15271.4|15269.9|15270.4|15268.9|15271.7|15269.9|15270.4|15268.9|32
1651775800000|2022-05-05 18:36:40|||||||||2
1651775810000|2022-05-05 18:36:50|15270.7|15269.2|15270.4|15268.9|15271.4|15269.4|15270.4|15268.9|4
1651775820000|2022-05-05 18:37:00|15270.7|15269.2|15270.4|15268.9|15271.4|15269.2|15270.4|15268.9|50
1651775830000|2022-05-05 18:37:10|15271|15269.5|15270.4|15268.9|15271|15269.5|15270.4|15268.9|5
1651775840000|2022-05-05 18:37:20|15270.7|15269.2|15270.4|15268.9|15270.7|15269.2|15270.4|15268.9|4
1651775850000|2022-05-05 18:37:30|15271.4|15269.9|15270.4|15268.9|15271.4|15269.9|15270.4|15268.9|29
1651775860000|2022-05-05 18:37:40|15271.4|15269.2|15270.4|15268.9|15271.4|15269.2|15270.4|15268.6|16
1651775880000|2022-05-05 18:38:00|||||||||8
1651775890000|2022-05-05 18:38:10|||||||||1
1651775900000|2022-05-05 18:38:20|||||||||16
1651775910000|2022-05-05 18:38:30|||||||||7
1651775930000|2022-05-05 18:38:50|||||||||9
1651775940000|2022-05-05 18:39:00|||||||||13
1651775960000|2022-05-05 18:39:20|||||||||25
1651775970000|2022-05-05 18:39:30|||||||||2
1651775980000|2022-05-05 18:39:40|||||||||1
1651775990000|2022-05-05 18:39:50|15269.4|15267.9|15270.4|15268.9|15270.4|15268.9|15269.4|15267.9|11
1651776000000|2022-05-05 18:40:00|15269.4|15267.9|15269.4|15267.9|15269.4|15267.9|15269.4|15267.9|4
1651776010000|2022-05-05 18:40:10|15270.4|15268.9|15269.4|15267.9|15270.4|15268.9|15269.4|15267.9|2
1651776020000|2022-05-05 18:40:20|15270.4|15268.9|15270.4|15268.9|15270.4|15268.9|15270.4|15268.9|21
1651776030000|2022-05-05 18:40:30|||||||||12
1651776040000|2022-05-05 18:40:40|15271|15269.5|15270.4|15268.9|15271|15269.5|15270.4|15268.9|3
1651776060000|2022-05-05 18:41:00|||||||||13
1651776070000|2022-05-05 18:41:10|||||||||16
1651776080000|2022-05-05 18:41:20|||||||||6
1651776090000|2022-05-05 18:41:30|15271.4|15269.9|15270.4|15268.9|15271.4|15269.9|15270.4|15268.9|12
1651776100000|2022-05-05 18:41:40|15271.4||15270.4||15271.4||15270.4||13
1651776110000|2022-05-05 18:41:50||15267.9||15267.9||15267.9||15267.9|21
1651776120000|2022-05-05 18:42:00|15270.1|15268.6|15270.4|15268.9|15270.4|15268.9|15270.1|15268.6|0
1651776140000|2022-05-05 18:42:20|||||||||1
1651776150000|2022-05-05 18:42:30|15271.4|15269.9|15271.4|15269.9|15271.4|15269.9|15271.4|15269.9|4
1651776160000|2022-05-05 18:42:40||15268.9||15268.9||15269.9||15268.9|5
1651776170000|2022-05-05 18:42:50|15271.1|15269.6|15271.4|15269.9|15271.4|15269.9|15271.1|15269.6|0
1651776180000|2022-05-05 18:43:00|15271.1|15269.6|15271.4|15269.9|15271.4|15269.9|15271.1|15269.6|3
1651776200000|2022-05-05 18:43:20|15271.1|15268.9|15271.4|15268.9|15271.4|15269.9|15271.1|15268.9|7
1651776210000|2022-05-05 18:43:30|15270.4|15269.9|15270.4|15268.9|15270.4|15269.9|15270.4|15268.9|4
1651776220000|2022-05-05 18:43:40|||||||||4
1651776230000|2022-05-05 18:43:50|15271.4|15269.9|15271.4|15268.9|15271.4|15269.9|15271.4|15268.9|13
1651776240000|2022-05-05 18:44:00|15271.1|15269.6|15271.4|15269.9|15271.4|15269.9|15271.1|15269.6|0
1651776250000|2022-05-05 18:44:10|15271.7|15270.2|15272.4|15269.9|15273|15271.2|15271.7|15269.9|5
1651776260000|2022-05-05 18:44:20|15272.7|15270.2|15272.4|15269.9|15273|15271.2|15272.4|15269.9|0
1651776270000|2022-05-05 18:44:30|15272.7|15271.2|15271.4|15269.9|15272.7|15271.2|15271.4|15269.9|1
1651776280000|2022-05-05 18:44:40|15271.7|15270.2|15272.7|15271.2|15272.7|15271.2|15271.7|15270.2|4
1651776300000|2022-05-05 18:45:00|||||||||11
1651776310000|2022-05-05 18:45:10|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|15
1651776320000|2022-05-05 18:45:20|15274.3|15272.8|15274.7|15273.2|15274.7|15273.2|15274.3|15272.2|22
1651776330000|2022-05-05 18:45:30|15275.7|15274.2|15275.7|15273.2|15276|15274.2|15275.7|15273.2|115
1651776340000|2022-05-05 18:45:40|15274.7|15274.2|15275.7|15274.2|15275.7|15274.2|15274.7|15273.2|2
1651776350000|2022-05-05 18:45:50|15275.4|15273.9|15275.7|15274.2|15276|15274.2|15274.7|15273.2|3
1651776360000|2022-05-05 18:46:00|||||||||6
1651776370000|2022-05-05 18:46:10|||||||||1
1651776390000|2022-05-05 18:46:30|15276.7|15275.2|15276.7|15275.2|15276.7|15275.2|15275.7|15274.2|10
1651776400000|2022-05-05 18:46:40|15276.4|15274.9|15275.7|15274.2|15276.4|15274.9|15275.7|15273.9|10
1651776410000|2022-05-05 18:46:50|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|3
1651776420000|2022-05-05 18:47:00|15275.7||15274.7||15275.7||15274.7||3
1651776430000|2022-05-05 18:47:10|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|6
1651776440000|2022-05-05 18:47:20|||||||||1
1651776450000|2022-05-05 18:47:30|||||||||2
1651776460000|2022-05-05 18:47:40|15276|15274.5|15275.7|15274.2|15276.7|15275.2|15275.7|15274.2|10
1651776470000|2022-05-05 18:47:50|15276.3|15274.8|15276|15274.5|15277|15275|15275.7|15273.9|25
1651776480000|2022-05-05 18:48:00|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|2
1651776490000|2022-05-05 18:48:10|15275.4|15273.9|15273.7|15272.2|15275.4|15273.9|15273.7|15272.2|68
1651776500000|2022-05-05 18:48:20|||||||||2
1651776510000|2022-05-05 18:48:30|||||||||5
1651776520000|2022-05-05 18:48:40|||||||||1
1651776530000|2022-05-05 18:48:50|||||||||2
1651776540000|2022-05-05 18:49:00|15275|15272.5|15274.7|15272.2|15275|15273|15273.7|15271.9|4
1651776550000|2022-05-05 18:49:10|15274.4|15272.9|15274.7|15273.2|15274.7|15273.2|15274.4|15272.9|0
1651776560000|2022-05-05 18:49:20|||||||||7
1651776570000|2022-05-05 18:49:30|||||||||5
1651776590000|2022-05-05 18:49:50|||||||||1
1651776600000|2022-05-05 18:50:00|||||||||15
1651776620000|2022-05-05 18:50:20|||||||||1
1651776630000|2022-05-05 18:50:30|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|4
1651776640000|2022-05-05 18:50:40|15275.3|15273.8|15275.7|15273.2|15275.7|15273.8|15274.7|15273.2|9
1651776650000|2022-05-05 18:50:50|15274.7||15275.7||15275.7||15274.7||0
1651776660000|2022-05-05 18:51:00|15275|15273.5|15275.4|15272.9|15275.7|15273.5|15274.7|15272.9|0
1651776670000|2022-05-05 18:51:10|15275.7|15273.2|15275.7|15274.2|15275.7|15274.2|15274.7|15273.2|2
1651776680000|2022-05-05 18:51:20|||||||||1
1651776690000|2022-05-05 18:51:30|15276.4|15273.9|15275.7|15274.2|15276.7|15274.5|15275.7|15273.9|14
1651776700000|2022-05-05 18:51:40|15276|15274.5|15275.7|15274.2|15276|15274.5|15275.7|15274.2|1
1651776710000|2022-05-05 18:51:50||15273.2||15274.2||15274.2||15273.2|6
1651776720000|2022-05-05 18:52:00|||||||||1
1651776740000|2022-05-05 18:52:20|15276.7|15275.2|15275.7|15274.2|15276.7|15275.2|15275.7|15274.2|34
1651776750000|2022-05-05 18:52:30|||||||||4
1651776760000|2022-05-05 18:52:40|15276.7|15275.2|15275.7|15274.2|15276.7|15275.2|15275.7|15273.9|39
1651776770000|2022-05-05 18:52:50|15275|15273.2|15275.7|15273.2|15275.7|15273.9|15275|15272.9|9
1651776780000|2022-05-05 18:53:00||15274.2||15274.2||15274.2||15274.2|1
1651776790000|2022-05-05 18:53:10|||||||||16
1651776810000|2022-05-05 18:53:30|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|2
1651776820000|2022-05-05 18:53:40|15275.3|15273.8|15274.7|15273.2|15275.7|15274.2|15274.7|15273.2|3
1651776830000|2022-05-05 18:53:50|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|1
1651776840000|2022-05-05 18:54:00|||||||||2
1651776860000|2022-05-05 18:54:20|||||||||1
1651776870000|2022-05-05 18:54:30|||||||||1
1651776880000|2022-05-05 18:54:40|||||||||1
1651776890000|2022-05-05 18:54:50|15272.7|15271.2|15272.7|15271.2|15273|15271.2|15271.7|15269.9|6
1651776910000|2022-05-05 18:55:10|15273.7|15272.2|15273.7|15271.2|15273.7|15272.2|15272.7|15271.2|6
1651776920000|2022-05-05 18:55:20|15273|15271.5|15270.4|15268.9|15274|15272.2|15269.4|15267.6|34
1651776930000|2022-05-05 18:55:30|15269.4|15267.9|15270.4|15268.9|15270.4|15268.9|15269.4|15267.9|11
1651776970000|2022-05-05 18:56:10|15271.4|15269.9|15271.4|15269.9|15271.4|15269.9|15271.4|15269.9|4
1651776980000|2022-05-05 18:56:20|15272|15268.9|15272.7|15271.2|15272.7|15271.2|15272|15268.9|14
1651777000000|2022-05-05 18:56:40|||||||||1
1651777010000|2022-05-05 18:56:50|15273.7|15272.2|15273.7|15272.2|15274.7|15273.2|15273.7|15272.2|27
1651777020000|2022-05-05 18:57:00|15274.3|15272.8|15274.7|15273.2|15274.7|15273.2|15274.3|15272.8|11
1651777040000|2022-05-05 18:57:20|15273.7|15272.2|15273.7|15271.2|15273.7|15272.2|15273.7|15271.2|31
1651777050000|2022-05-05 18:57:30|15273|15271.5|15273.7|15272.2|15273.7|15272.2|15272.7|15271.2|4
1651777070000|2022-05-05 18:57:50|15272.7|15271.2|15272.7|15271.2|15272.7|15271.2|15272.7|15271.2|7
1651777080000|2022-05-05 18:58:00|||||||||1
1651777090000|2022-05-05 18:58:10|15271.7|15270.2|15272.7|15271.2|15272.7|15271.2|15271.7|15270.2|12
1651777100000|2022-05-05 18:58:20|15273.7|15272.2|15272.7|15271.2|15273.7|15272.2|15271.7|15269.8|14
1651777110000|2022-05-05 18:58:30|15273|15271.5|15272.7|15271.2|15273.7|15271.5|15272.7|15271.2|1
1651777120000|2022-05-05 18:58:40|15273.7|15272.2|15273.7|15271.2|15274|15272.2|15273.7|15271.2|4
1651777140000|2022-05-05 18:59:00|15273|15271.5|15272.7|15271.2|15273.3|15271.5|15272.7|15270.8|44
1651777150000|2022-05-05 18:59:10|15271.7|15270.2|15271.7|15270.2|15271.7|15270.2|15271.7|15270.2|2
1651777160000|2022-05-05 18:59:20|15272.7|15271.2|15272.7|15271.2|15273.7|15272.2|15272.7|15271.2|16
1651777190000|2022-05-05 18:59:50|15271.7|15270.2|15272.7|15271.2|15272.7|15271.2|15271.7|15270.2|8
1651777200000|2022-05-05 19:00:00|15273.7|15272.2|15272.7|15271.2|15273.7|15272.2|15272.7|15271.2|16
1651777210000|2022-05-05 19:00:10|15273.7|15272.2|15273.7|15272.2|15274|15272.2|15272.7|15271.2|2
1651777220000|2022-05-05 19:00:20|15272.7|15271.2|15275|15272.5|15275.2|15273.2|15272.7|15271.2|11
1651777230000|2022-05-05 19:00:30|15274.7|15272.2|15273.7|15272.2|15274.7|15273.2|15272.7|15271.2|6
1651777240000|2022-05-05 19:00:40|15273.3|15271.8|15272.7|15271.2|15273.7|15271.8|15272.7|15271.2|1
1651777250000|2022-05-05 19:00:50|15271.7|15270.2|15272.7|15270.2|15273|15271.2|15271.7|15270.2|3
1651777260000|2022-05-05 19:01:00|15271.7||15271.7||15271.7||15271.7||41
1651777280000|2022-05-05 19:01:20|15272|15270.5|15272.7|15271.2|15272.7|15271.2|15272|15270.2|3
1651777290000|2022-05-05 19:01:30|15272.3|15269.8|15271.7|15270.2|15272.3|15270.5|15271.7|15269.8|7
1651777300000|2022-05-05 19:01:40|15272.7||15272.7||15272.7||15272.7||0
1651777310000|2022-05-05 19:01:50|15272.3|15270.8|15274.7|15272.2|15274.7|15272.2|15272.3|15270.8|14
1651777320000|2022-05-05 19:02:00|15274.3|15273.2|15273.7|15272.2|15274.7|15273.2|15273.7|15272.2|3
1651777340000|2022-05-05 19:02:20|||||||||2
1651777350000|2022-05-05 19:02:30|||||||||3
1651777380000|2022-05-05 19:03:00|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|5
1651777390000|2022-05-05 19:03:10|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|15275.7|15274.2|12
1651777410000|2022-05-05 19:03:30|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|33
1651777430000|2022-05-05 19:03:50|||||||||2
1651777440000|2022-05-05 19:04:00|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|10
1651777450000|2022-05-05 19:04:10|15273.7|15272.2|15274.7|15273.2|15274.7|15273.2|15273.7|15272.2|24
1651777460000|2022-05-05 19:04:20|15275.3|15273.8|15273.7|15272.2|15275.7|15274.2|15273.7|15272.2|19
1651777470000|2022-05-05 19:04:30|15274.7|15272.5|15273.7|15272.2|15274.7|15272.5|15273.7|15272.2|2
1651777480000|2022-05-05 19:04:40|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|15274.7|15273.2|3
1651777490000|2022-05-05 19:04:50|15273.7|15272.2|15274.7|15273.2|15274.7|15273.2|15273.7|15272.2|11
1651777500000|2022-05-05 19:05:00|||||||||9
1651777520000|2022-05-05 19:05:20|||||||||1
1651777530000|2022-05-05 19:05:30|||||||||12
1651777540000|2022-05-05 19:05:40|||||||||1
1651777550000|2022-05-05 19:05:50||15272.2||15272.2||15273.2||15272.2|12
1651777560000|2022-05-05 19:06:00|15275.7|15273.2|15274.7|15273.2|15275.7|15273.8|15274.7|15273.2|10
1651777570000|2022-05-05 19:06:10|15275.7||15275.7||15275.7||15274.7||2
1651777580000|2022-05-05 19:06:20|15275.3|15273.8|15275.7|15274.2|15276.7|15275.2|15275.3|15273.8|5
1651777590000|2022-05-05 19:06:30|15275.3|15273.8|15274.7|15273.2|15275.7|15274.2|15274.7|15273.2|33
1651777600000|2022-05-05 19:06:40|15275|15273.5|15274.7|15273.2|15275|15273.5|15274.7|15273.2|10
1651777610000|2022-05-05 19:06:50|15275.7||15274.7||15275.7||15274.7||6
1651777620000|2022-05-05 19:07:00|||||||||14
1651777630000|2022-05-05 19:07:10|15274.3|15272.2|15274.7|15273.2|15274.7|15273.2|15274|15272.2|5
1651777640000|2022-05-05 19:07:20|15273.7|15272.2|15274.7|15273.2|15275|15273.5|15273.7|15272.2|31
1651777650000|2022-05-05 19:07:30|||||||||2
1651777660000|2022-05-05 19:07:40|15275|15273.5|15274.7|15273.2|15275|15273.5|15274.7|15273.2|2
1651777670000|2022-05-05 19:07:50|||||||||10
1651777680000|2022-05-05 19:08:00|||||||||5
1651777710000|2022-05-05 19:08:30|15273.7|15272.2|15273.7|15272.2|15274.7|15273.2|15273.7|15272.2|12
1651777730000|2022-05-05 19:08:50|||||||||1
1651777750000|2022-05-05 19:09:10|15272.7|15271.2|15272.7|15271.2|15272.7|15271.2|15272.7|15271.2|2
1651777760000|2022-05-05 19:09:20|15273.7|15271.5|15272.7|15271.2|15274|15272.2|15272.7|15270.8|17
1651777770000|2022-05-05 19:09:30|15273.7|15272.2|15273.7|15271.2|15273.7|15272.2|15272.7|15271.2|10
1651777780000|2022-05-05 19:09:40|||||||||2
1651777790000|2022-05-05 19:09:50|15272.7||15273.7||15273.7||15272.7||0
1651777800000|2022-05-05 19:10:00|15273.3|15270.8|15273.3|15270.8|15273.7|15272.2|15272.7|15270.8|7
1651777810000|2022-05-05 19:10:10|15273.7|15271.2|15272.7|15271.2|15273.7|15272.2|15272.7|15271.2|3
1651777830000|2022-05-05 19:10:30|15272.3|15269.8|15272.7|15270.2|15272.7|15270.2|15272.3|15269.8|11
1651777850000|2022-05-05 19:10:50|15271.7||15271.7||15271.7||15271.7||0
1651777860000|2022-05-05 19:11:00|15270.7|15269.2|15269.7|15268.2|15270.7|15269.2|15269.7|15268.2|5
1651777870000|2022-05-05 19:11:10|||||||||1
1651777880000|2022-05-05 19:11:20|15270.7|15269.2|15270.7|15269.2|15270.7|15269.2|15270.7|15269.2|1
1651777910000|2022-05-05 19:11:50|15269.7|15268.2|15269.7|15268.2|15269.7|15268.2|15269.7|15268.2|1
1651777920000|2022-05-05 19:12:00|15271|15268.5|15269.7|15268.2|15271|15268.5|15269.7|15268.2|6
1651777930000|2022-05-05 19:12:10|15270.7|15269.2|15269.7|15268.2|15270.7|15269.2|15269.7|15268.2|9
1651777940000|2022-05-05 19:12:20|15270|15268.5|15269.7|15268.2|15270.7|15268.5|15269.7|15268.2|7
1651777960000|2022-05-05 19:12:40|||||||||3
1651777970000|2022-05-05 19:12:50|15270|15268.5|15269.7|15268.2|15270|15268.5|15269.7|15268.2|10
1651777980000|2022-05-05 19:13:00|15270.7|15269.2|15269.7|15268.2|15270.7|15269.2|15269.7|15268.2|17
1651777990000|2022-05-05 19:13:10|15270|15268.5|15269.7|15268.2|15270.7|15269.2|15269.7|15267.8|23
1651778000000|2022-05-05 19:13:20|15270|15268.5|15269.7|15268.2|15270.3|15268.8|15269.7|15268.2|8
1651778010000|2022-05-05 19:13:30|15270|15268.5|15269.7|15268.2|15270|15268.5|15269.7|15268.2|12
1651778020000|2022-05-05 19:13:40|15270|15268.5|15269.7|15268.2|15270|15268.5|15269.7|15268.2|3
1651778030000|2022-05-05 19:13:50|||||||||8
1651778040000|2022-05-05 19:14:00|15270.7|15268.7|15269.7|15268.2|15270.7|15268.7|15269.7|15268.2|10
1651778050000|2022-05-05 19:14:10|15270|15268.5|15269.7|15268.2|15270|15268.5|15269.7|15268.2|13
1651778060000|2022-05-05 19:14:20|||||||||1
1651778070000|2022-05-05 19:14:30|15270|15268.5|15269.7|15268.2|15270.3|15268.8|15269.7|15267.8|18
1651778080000|2022-05-05 19:14:40|15270|15268.5|15268.5|15265|15270.7|15268.5|15268.5|15265|263
1651778090000|2022-05-05 19:14:50|15270.3|15268.8|15269.7|15268.2|15270.3|15268.8|15269.7|15268.2|22
1651778100000|2022-05-05 19:15:00|||||||||1
1651778110000|2022-05-05 19:15:10|15268.7|15267.2|15268.7|15267.2|15268.7|15267.2|15268.7|15267.2|76
1651778120000|2022-05-05 19:15:20|||||||||1
1651778130000|2022-05-05 19:15:30|15269.7||15268.7||15269.7||15268.7||4
1651778140000|2022-05-05 19:15:40|15267.7|15266.2|15268.7|15267.2|15268.7|15267.2|15267.7|15266.2|13
1651778150000|2022-05-05 19:15:50|15268|15266.5|15267.7|15266.2|15268.7|15267.2|15267.7|15266.2|69
1651778160000|2022-05-05 19:16:00|15268.7|15266.5|15267.7|15266.2|15268.7|15267.2|15267.7|15266.2|7
1651778170000|2022-05-05 19:16:10|15268.7|15267.2|15267.7|15266.2|15268.7|15267.2|15267.7|15266.2|15
1651778180000|2022-05-05 19:16:20|15268.7|15267.2|15268.7|15267.2|15268.7|15267.2|15267.7|15266.2|7
1651778190000|2022-05-05 19:16:30|15269.7|15268.2|15268.7|15267.2|15269.7|15268.2|15268.7|15266.9|4
1651778210000|2022-05-05 19:16:50|15267.7|15266.2|15267.7|15266.2|15267.7|15266.2|15267|15265.2|108
1651778220000|2022-05-05 19:17:00|15266.7|15265.2|15267.7|15265.2|15267.7|15265.2|15266.7|15265.2|5
1651778230000|2022-05-05 19:17:10|15267.4|15265.9|15267.7|15266.2|15267.7|15266.2|15266.7|15265.2|1
1651778240000|2022-05-05 19:17:20|15266.7|15265.2|15266.7|15265.2|15266.7|15265.2|15266.7|15265.2|1
1651778260000|2022-05-05 19:17:40|15267|15265.5|15267.7|15266.2|15267.7|15266.2|15267|15265.5|6
1651778270000|2022-05-05 19:17:50|15266.7|15265.2|15266.7|15265.2|15268|15266.2|15266.7|15265.2|12
1651778280000|2022-05-05 19:18:00|15265.7|15264.2|15266.7|15265.2|15266.7|15265.2|15265.7|15264.2|57
1651778290000|2022-05-05 19:18:10|15267.7|15264.9|15267.7|15266.2|15268|15266.2|15266.7|15264.9|3
1651778320000|2022-05-05 19:18:40|15268.7|15267.2|15270.7|15269.2|15270.7|15269.2|15268.7|15267.2|32
1651778330000|2022-05-05 19:18:50|15270.4|15268.2|15269.7|15268.2|15270.7|15269.2|15269.4|15267.5|2
1651778340000|2022-05-05 19:19:00|15269|15267.5|15269.7|15268.2|15269.7|15268.2|15268.7|15267.2|3
1651778350000|2022-05-05 19:19:10|15269.4|15267.9|15269.7|15268.2|15269.7|15268.2|15269.4|15267.2|0
1651778360000|2022-05-05 19:19:20|15270.7|15269.2|15270.7|15269.2|15270.7|15269.2|15270.7|15269.2|3
1651778370000|2022-05-05 19:19:30|15271.7|15270.2|15271.7|15269.2|15271.7|15270.2|15271.7|15269.2|10
1651778380000|2022-05-05 19:19:40||15270.2||15270.2||15270.2||15270.2|0
1651778390000|2022-05-05 19:19:50|15270.7|15269.2|15270.7|15269.2|15270.7|15269.2|15270.7|15269.2|8
1651778400000|2022-05-05 19:20:00|||||||||7
1651778430000|2022-05-05 19:20:30|15271.7|15270.2|15272.7|15271.2|15272.7|15271.2|15271.7|15269.9|31
1651778440000|2022-05-05 19:20:40|15273.7|15272.2|15272.7|15271.2|15275|15273.2|15272.7|15271.2|20
1651778460000|2022-05-05 19:21:00|15271.7|15270.2|15272.7|15271.2|15272.7|15271.2|15271.7|15270.2|22
1651778470000|2022-05-05 19:21:10|15273.7|15271.5|15272.7|15271.2|15273.7|15271.5|15272.7|15270.2|3
1651778480000|2022-05-05 19:21:20|15271.7|15270.2|15271.7|15270.2|15272.7|15271.2|15271.7|15269.9|10
1651778500000|2022-05-05 19:21:40|15272.3|15270.8|15273.7|15271.2|15273.7|15272.2|15272.3|15270.8|99
1651778510000|2022-05-05 19:21:50|15272.7||15272.7||15272.7||15272.7||0
1651778520000|2022-05-05 19:22:00||15270.2||15270.2||15270.2||15270.2|6
1651778530000|2022-05-05 19:22:10|15272.4|15271.2|15273.4|15271.9|15273.7|15271.9|15272.4|15270.2|2
1651778540000|2022-05-05 19:22:20|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|0
1651778550000|2022-05-05 19:22:30|15273|15271.5|15272.7|15271.2|15273|15271.5|15272.7|15271.2|4
1651778560000|2022-05-05 19:22:40|||||||||3
1651778570000|2022-05-05 19:22:50|15273|15271.5|15272.7|15271.2|15273.7|15271.5|15272.7|15271.2|2
1651778580000|2022-05-05 19:23:00|||||||||5
1651778590000|2022-05-05 19:23:10|15273.7||15273.7||15273.7||15273.7||0
1651778600000|2022-05-05 19:23:20|15273.4|15271.9|15272.7|15271.2|15273.4|15271.9|15272.7|15271.2|5
1651778620000|2022-05-05 19:23:40|15273.7|15272.2|15274.7|15273.2|15274.7|15273.2|15273.7|15272.2|7
1651778630000|2022-05-05 19:23:50|||||||||16
1651778640000|2022-05-05 19:24:00|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|15273.7|15272.2|7
1651778650000|2022-05-05 19:24:10|15274.7|15273.2|15275.7|15274.2|15275.7|15274.2|15274.7|15273.2|10
1651778660000|2022-05-05 19:24:20|15276.7|15275.2|15277.7|15276.2|15278|15276.2|15276.7|15275.2|30
1651778670000|2022-05-05 19:24:30|||||||||3
1651778680000|2022-05-05 19:24:40|15278.7|15277.2|15277.7|15276.2|15278.7|15277.2|15277.7|15276.2|41
1651778690000|2022-05-05 19:24:50|15278.7|15277.2|15279.7|15278.2|15279.7|15278.2|15278.7|15277.2|138
1651778700000|2022-05-05 19:25:00|15278.7|15277.2|15279.7|15278.2|15279.7|15278.2|15278.7|15277.2|25
1651778710000|2022-05-05 19:25:10|15278.7|15277.2|15280.7|15279.2|15280.7|15279.2|15278.7|15277.2|20
1651778720000|2022-05-05 19:25:20|15279.7|15278.2|15280.7|15279.2|15280.7|15279.2|15279.7|15278.2|4
1651778740000|2022-05-05 19:25:40|15281.7|15280.2|15281.7|15279.2|15282.7|15280.2|15281.4|15279.2|41
1651778750000|2022-05-05 19:25:50|15281|15280.2|15281|15278.5|15281|15280.2|15280.7|15278.5|1
1651778760000|2022-05-05 19:26:00|15280.7|15278.2|15280.7|15279.2|15280.7|15279.2|15280.7|15278.2|1
1651778770000|2022-05-05 19:26:10|15281.7|15280.2|15281.7|15280.2|15282.7|15280.2|15281.4|15278.9|66
1651778780000|2022-05-05 19:26:20|15279.7|15279.2|15279.7|15278.2|15279.7|15280.2|15279.7|15278.2|62
1651778790000|2022-05-05 19:26:30|15279|15277.5|15277.7|15276.2|15279|15277.5|15276.7|15275.2|43
1651778800000|2022-05-05 19:26:40|15278.4|15276.9|15277.7|15276.2|15278.7|15277.2|15277.7|15276.2|16
1651778810000|2022-05-05 19:26:50|15278.3|15276.8|15278.7|15277.2|15279.7|15277.5|15278.3|15276.2|10
1651778820000|2022-05-05 19:27:00|||||||||9
1651778830000|2022-05-05 19:27:10|15277.7|15276.2|15278.7|15277.2|15278.7|15277.2|15277.7|15276.2|22
1651778840000|2022-05-05 19:27:20||15276.2||15276.2||15276.2||15276.2|1
1651778860000|2022-05-05 19:27:40|15278.4|15276.9|15280|15277.5|15280|15277.5|15278.4|15276.9|3
1651778870000|2022-05-05 19:27:50|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|2
1651778880000|2022-05-05 19:28:00|15279|15277.2|15279|15277.5|15279|15278.2|15279|15277.2|14
1651778890000|2022-05-05 19:28:10|15278.7|15277.2|15278.7|15277.2|15279.7|15278.2|15278.7|15277.2|3
1651778900000|2022-05-05 19:28:20|15279.7|15278.2|15279.7|15278.2|15280.7|15279.2|15279.7|15278.2|32
1651778910000|2022-05-05 19:28:30|||||||||5
1651778920000|2022-05-05 19:28:40|15280|15278.5|15279.7|15278.2|15280.7|15278.5|15279.7|15278.2|4
1651778940000|2022-05-05 19:29:00|||||||||1
1651778950000|2022-05-05 19:29:10|15280.7|15279.2|15280.7|15279.2|15280.7|15279.2|15280.7|15279.2|2
1651778960000|2022-05-05 19:29:20|15281|15278.5|15280.7|15279.2|15281|15279.2|15280.4|15278.2|5
1651778970000|2022-05-05 19:29:30|15281.7|15280.2|15280.7|15279.2|15281.7|15280.2|15280.7|15279.2|7
1651778980000|2022-05-05 19:29:40|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|1
1651779000000|2022-05-05 19:30:00|15280.7|15278.5|15279.7|15277.2|15280.7|15278.5|15278.7|15276.9|5
1651779010000|2022-05-05 19:30:10|15279.4|15277.9|15278.7|15277.2|15280.7|15279.2|15278.7|15277.2|7
1651779020000|2022-05-05 19:30:20|15279.7||15279.7||15279.7||15278.7||1
1651779030000|2022-05-05 19:30:30|15279.4|15277.9|15279.7|15278.2|15279.7|15278.2|15279.4|15277.9|0
1651779050000|2022-05-05 19:30:50|||||||||3
1651779060000|2022-05-05 19:31:00|15280.7|15279.2|15280.7|15279.2|15280.7|15279.2|15280.7|15279.2|7
1651779070000|2022-05-05 19:31:10|15279.7|15278.2|15279.7|15277.2|15279.7|15278.2|15278.7|15276.9|8
1651779080000|2022-05-05 19:31:20|15279|15278.2|15279.4|15276.9|15279.7|15278.2|15278.7|15276.9|1
1651779090000|2022-05-05 19:31:30|15279.7|15277.2|15279.7|15278.2|15279.7|15278.2|15278.7|15277.2|4
1651779110000|2022-05-05 19:31:50|||||||||1
1651779120000|2022-05-05 19:32:00|15279.4|15277.9|15280.7|15279.2|15280.7|15279.2|15279.4|15277.9|34
1651779130000|2022-05-05 19:32:10|15281.7|15280.2|15280.7|15279.2|15282.7|15281.2|15280.7|15279.2|25
1651779140000|2022-05-05 19:32:20|15281.7|15279.9|15281.7|15280.2|15281.7|15280.2|15281.4|15279.9|10
1651779150000|2022-05-05 19:32:30|15280.7|15279.2|15281.7|15280.2|15282.7|15280.2|15280.7|15279.2|11
1651779160000|2022-05-05 19:32:40|15282.7|15280.5|15281.7|15280.2|15282.7|15281.2|15281.7|15280.2|16
1651779170000|2022-05-05 19:32:50|15282.7|15281.2|15281.7|15280.2|15282.7|15281.2|15281.7|15280.2|14
1651779180000|2022-05-05 19:33:00|15282.7|15279.2|15280.7|15279.2|15282.7|15280.2|15280.7|15278.9|25
1651779190000|2022-05-05 19:33:10|15280|15278.5|15279.7|15278.2|15280.7|15279.2|15279.7|15278.2|17
1651779200000|2022-05-05 19:33:20|15280.4|15277.9|15279.7|15278.2|15280.7|15278.5|15279.7|15277.9|15
1651779220000|2022-05-05 19:33:40|15278.7|15277.2|15279.7|15277.2|15279.7|15277.2|15278.7|15277.2|16
1651779230000|2022-05-05 19:33:50||15278.2||15278.2||15278.2||15278.2|1
1651779250000|2022-05-05 19:34:10||15277.2||15278.2||15278.2||15277.2|2
1651779260000|2022-05-05 19:34:20|||||||||2
1651779270000|2022-05-05 19:34:30|||||||||10
1651779280000|2022-05-05 19:34:40|15280.7|15277.9|15279.7|15278.2|15280.7|15278.5|15279.7|15277.9|32
1651779290000|2022-05-05 19:34:50|15280.3|15278.8|15279.7|15278.2|15280.7|15279.2|15279.7|15278.2|10
1651779300000|2022-05-05 19:35:00|15280.4|15277.9|15280.3|15278.8|15280.7|15278.8|15279.7|15277.9|39
1651779310000|2022-05-05 19:35:10|15279.7|15278.2|15279.7|15278.2|15280.7|15279.2|15279.7|15278.2|26
1651779320000|2022-05-05 19:35:20|15278.7|15277.2|15278.7|15277.2|15278.7|15277.2|15278.7|15277.2|40
1651779330000|2022-05-05 19:35:30|15279.7|15277.9|15279.7|15278.2|15279.7|15278.2|15278.7|15277.2|15
1651779340000|2022-05-05 19:35:40|||||||||5
1651779350000|2022-05-05 19:35:50|||||||||1
1651779360000|2022-05-05 19:36:00|||||||||1
1651779380000|2022-05-05 19:36:20|||||||||11
1651779390000|2022-05-05 19:36:30|15280.7|15279.2|15280.7|15279.2|15280.7|15279.2|15280.7|15279.2|6
1651779400000|2022-05-05 19:36:40|||||||||1
1651779410000|2022-05-05 19:36:50|||||||||9
1651779420000|2022-05-05 19:37:00|15279.7|15278.2|15280.7|15279.2|15280.7|15279.2|15279.7|15278.2|6
1651779430000|2022-05-05 19:37:10|15281.7|15279.9|15281.7|15280.2|15281.7|15280.2|15281.4|15279.9|2
1651779440000|2022-05-05 19:37:20|15280.7|15279.2|15279.7|15278.2|15280.7|15279.2|15279.7|15278.2|13
1651779450000|2022-05-05 19:37:30|15280.7|15279.2|15280.7|15279.2|15280.7|15279.2|15279.7|15278.2|3
1651779460000|2022-05-05 19:37:40|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|4
1651779480000|2022-05-05 19:38:00|15280.7|15279.2|15279.7|15278.2|15281|15279.2|15279.7|15278.2|5
1651779490000|2022-05-05 19:38:10|15279|15277.2|15278.7|15277.2|15279|15277.5|15277.7|15276.2|23
1651779500000|2022-05-05 19:38:20|15279.4|15276.9|15279.7|15278.2|15279.7|15278.2|15279.4|15276.9|2
1651779510000|2022-05-05 19:38:30|15281|15278.5|15279.7|15278.2|15281|15279.2|15279.7|15277.9|3
1651779540000|2022-05-05 19:39:00||15277.2||15277.2||15277.2||15277.2|3
1651779550000|2022-05-05 19:39:10||15278.2||15278.2||15278.2||15278.2|1
1651779560000|2022-05-05 19:39:20|||||||||1
1651779570000|2022-05-05 19:39:30|15280.7|15279.2|15279.7|15278.2|15280.7|15279.2|15279.7|15278.2|8
1651779590000|2022-05-05 19:39:50|||||||||1
1651779600000|2022-05-05 19:40:00|15280.7|15279.2|15279.7|15278.2|15280.7|15279.2|15279.7|15278.2|7
1651779610000|2022-05-05 19:40:10|15280.7|15278.5|15280.7|15279.2|15281|15279.2|15280.7|15278.5|8
1651779630000|2022-05-05 19:40:30|||||||||1
1651779640000|2022-05-05 19:40:40|15281.7|15280.2|15282.7|15281.2|15282.7|15281.2|15281.7|15280.2|23
1651779650000|2022-05-05 19:40:50|15281.7|15280.2|15282.7|15281.2|15282.7|15281.2|15281.7|15280.2|12
1651779660000|2022-05-05 19:41:00|15283.7|15282.2|15284.4|15281.9|15284.4|15282.2|15283.7|15281.9|52
1651779670000|2022-05-05 19:41:10|15283.7|15282.2|15284.4|15282.9|15284.7|15282.9|15283.7|15281.9|9
1651779680000|2022-05-05 19:41:20|||||||||4
1651779690000|2022-05-05 19:41:30|15283.7|15282.2|15284.4|15281.9|15284.4|15282.9|15283.7|15281.9|28
1651779700000|2022-05-05 19:41:40|15283.7|15282.9|15283.7|15282.2|15284.4|15282.9|15283.7|15281.9|5
1651779710000|2022-05-05 19:41:50|15282.7|15281.2|15282.7|15281.2|15283.7|15281.2|15282.7|15280.9|7
1651779720000|2022-05-05 19:42:00|15283.7|15281.5|15283.7|15282.2|15284.4|15282.2|15282.7|15281.5|3
1651779730000|2022-05-05 19:42:10|||||||||1
1651779740000|2022-05-05 19:42:20|||||||||7
1651779750000|2022-05-05 19:42:30|15284.4|15282.9|15284.4|15281.9|15285|15282.9|15283.7|15281.9|51
1651779760000|2022-05-05 19:42:40|15283.7|15282.2|15283.7|15282.2|15284.4|15282.2|15283.7|15281.9|2
1651779770000|2022-05-05 19:42:50|15284.4|15281.9|15284.4|15281.9|15284.4|15282.2|15283.7|15281.9|23
1651779780000|2022-05-05 19:43:00|15283.7|15282.2|15283.7|15282.2|15284|15282.5|15283.7|15282.2|5
1651779790000|2022-05-05 19:43:10|15284.4|15282.9|15285|15283.5|15285|15283.5|15284.4|15282.5|8
1651779800000|2022-05-05 19:43:20|15286.4|15283.9|15285.4|15283.9|15286.4|15284.9|15285.4|15283.9|22
1651779810000|2022-05-05 19:43:30|15285.7|15284.2|15285.7|15284.2|15286.7|15284.5|15285.7|15284.2|3
1651779820000|2022-05-05 19:43:40|||||||||1
1651779830000|2022-05-05 19:43:50|||||||||1
1651779840000|2022-05-05 19:44:00|||||||||1
1651779850000|2022-05-05 19:44:10|15285|15283.5|15284.7|15283.2|15285|15283.5|15284.7|15283.2|31
1651779860000|2022-05-05 19:44:20|15285.7|15284.2|15285.7|15284.2|15285.7|15284.2|15285.7|15284.2|47
1651779870000|2022-05-05 19:44:30|15284.7|15283.2|15284.7|15283.2|15285.7|15284.2|15284.7|15283.2|14
1651779880000|2022-05-05 19:44:40|15285.7|15284.2|15285.7|15284.2|15285.7|15284.2|15285.7|15284.2|1
1651779890000|2022-05-05 19:44:50|15286.3|15284.8|15286.7|15285.2|15286.7|15285.2|15285.7|15284.2|18
1651779900000|2022-05-05 19:45:00|15287.7|15286.2|15287.7|15286.2|15287.7|15286.2|15287.7|15286.2|6
1651779910000|2022-05-05 19:45:10|15286.7|15285.2|15285.7|15283.2|15287|15285.2|15285.7|15283.2|47
1651779920000|2022-05-05 19:45:20|15285|15283.5|15284.7|15283.2|15285.7|15283.5|15284.7|15282.9|7
1651779930000|2022-05-05 19:45:30|||||||||1
1651779940000|2022-05-05 19:45:40|15285.4|15282.9|15284.7|15283.2|15285.4|15283.2|15284.7|15282.9|3
1651779950000|2022-05-05 19:45:50|15285|15283.5|15285.7|15284.2|15285.7|15284.2|15284.7|15283.2|4
1651779960000|2022-05-05 19:46:00|||||||||4
1651779970000|2022-05-05 19:46:10|15286|15283.5|15285.7|15283.2|15286|15284.2|15284.7|15282.9|7
1651779980000|2022-05-05 19:46:20|15284.7|15284.2|15284.7|15283.2|15284.7|15284.2|15284.7|15283.2|6
1651779990000|2022-05-05 19:46:30|||||||||1
1651780000000|2022-05-05 19:46:40|||||||||1
1651780010000|2022-05-05 19:46:50|15283.7|15282.2|15284.7|15283.2|15284.7|15283.2|15283.7|15282.2|42
1651780020000|2022-05-05 19:47:00|15283.7|15282.2|15283.7|15282.2|15283.7|15282.2|15283.7|15282.2|7
1651780030000|2022-05-05 19:47:10|15284.7|15282.5|15281.7|15279.2|15284.7|15283.2|15280.7|15277.9|290
1651780040000|2022-05-05 19:47:20|15281.4|15279.9|15281.7|15280.2|15281.7|15280.2|15281.4|15279.9|0
1651780050000|2022-05-05 19:47:30|||||||||1
1651780060000|2022-05-05 19:47:40|15281.3|15279.8|15280.7|15279.2|15281.7|15280.2|15280.7|15279.2|28
1651780070000|2022-05-05 19:47:50|15281.7|15280.2|15281.7|15280.2|15281.7|15280.2|15281.7|15280.2|3
1651780080000|2022-05-05 19:48:00|15281.3|15279.2|15280.7|15279.2|15281.3|15280.2|15280.7|15279.2|3
1651780090000|2022-05-05 19:48:10|15281.7|15280.2|15281.7|15280.2|15281.7|15280.2|15281.7|15280.2|3
1651780100000|2022-05-05 19:48:20|15280.7|15279.2|15280.7|15279.2|15280.7|15279.2|15280.7|15279.2|0
1651780120000|2022-05-05 19:48:40|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|29
1651780130000|2022-05-05 19:48:50|||||||||6
1651780140000|2022-05-05 19:49:00|15278.7|15277.2|15278.7|15277.2|15280|15278.2|15278.7|15276.9|16
1651780150000|2022-05-05 19:49:10|15277.7|15276.2|15278.7|15277.2|15279|15277.2|15277.7|15276.2|7
1651780160000|2022-05-05 19:49:20|15278|15276.5|15279.7|15278.2|15279.7|15278.2|15278|15276.5|42
1651780170000|2022-05-05 19:49:30|15278.7|15277.2|15278.7|15277.2|15278.7|15277.2|15278.7|15277.2|15
1651780180000|2022-05-05 19:49:40|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|15279.7|15278.2|12
1651780190000|2022-05-05 19:49:50||15277.2||15278.2||15278.2||15277.2|1
1651780200000|2022-05-05 19:50:00|15280|15277.5|15278.7|15277.2|15280|15277.5|15278.7|15277.2|1
1651780220000|2022-05-05 19:50:20|15277.7|15276.2|15277.7|15276.2|15278.7|15277.2|15277.7|15276.2|16
1651780230000|2022-05-05 19:50:30|15278|15276.5|15277.7|15276.2|15278.7|15276.5|15277.7|15275.9|1
1651780240000|2022-05-05 19:50:40|15278.7|15276.5|15279.4|15277.9|15279.7|15277.9|15277.7|15275.9|3
1651780250000|2022-05-05 19:50:50|15279.7|15277.2|15279.7|15278.2|15279.7|15278.2|15279.7|15277.2|1
1651780260000|2022-05-05 19:51:00|15278.7|15277.2|15278.7|15277.2|15278.7|15277.2|15278.7|15277.2|22
1651780270000|2022-05-05 19:51:10|15279.4|15276.9|15277.7|15276.2|15279.7|15278.2|15277.7|15276.2|20
1651780280000|2022-05-05 19:51:20|||||||||3
1651780290000|2022-05-05 19:51:30|15278.7|15277.2|15278.7|15277.2|15278.7|15277.2|15277.7|15276.2|12
1651780300000|2022-05-05 19:51:40|15278|15276.2|15278.7|15276.2|15278.7|15276.5|15277.7|15276.2|3
1651780310000|2022-05-05 19:51:50|15277.7|15275.2|15276.7|15275.2|15277.7|15275.2|15276.7|15275.2|31
1651780330000|2022-05-05 19:52:10|15278|15275.5|15276.7|15275.2|15278|15275.5|15276.7|15274.9|7
1651780340000|2022-05-05 19:52:20|15277.7|15276.2|15277.7|15276.2|15277.7|15276.2|15276.7|15274.9|5
1651780350000|2022-05-05 19:52:30|15278.4|15275.9|15277.7|15276.2|15278.4|15276.2|15277.7|15275.9|2
1651780360000|2022-05-05 19:52:40|15276.7|15275.2|15277.7|15276.2|15277.7|15276.2|15276.7|15275.2|27
1651780370000|2022-05-05 19:52:50|15278.7|15277.2|15278.7|15276.2|15278.7|15277.2|15277.7|15276.2|4
1651780380000|2022-05-05 19:53:00|15277.7|15275.2|15277.7|15276.2|15277.7|15276.2|15277.4|15275.2|0
1651780390000|2022-05-05 19:53:10|15278.7|15277.2|15278.7|15277.2|15278.7|15277.2|15277.7|15277.2|11
1651780400000|2022-05-05 19:53:20|||||||||2
1651780410000|2022-05-05 19:53:30|||||||||10
1651780420000|2022-05-05 19:53:40|||||||||1
1651780430000|2022-05-05 19:53:50|15279|15277.5|15277.7|15276.2|15279.7|15277.5|15277.7|15276.2|6
1651780440000|2022-05-05 19:54:00|15278.7|15276.5|15278.7|15276.2|15278.7|15276.5|15277.7|15276.2|2
1651780450000|2022-05-05 19:54:10|15278|15276.5|15277.7|15276.2|15279.2|15277.2|15277.7|15275.9|20
1651780460000|2022-05-05 19:54:20|15278.7|15277.2|15278.7|15277.2|15279.7|15277.2|15278.7|15277.2|21
1651780470000|2022-05-05 19:54:30|15279.7|15276.5|15277.7|15276.2|15279.7|15276.5|15277.7|15275.9|42
1651780480000|2022-05-05 19:54:40|15278.4|15275.9|15278.7|15276.2|15278.7|15277.2|15277.7|15275.9|74
1651780490000|2022-05-05 19:54:50|15277.7|15274.2|15274.7|15273.2|15277.7|15274.5|15274.7|15273.2|70
1651780500000|2022-05-05 19:55:00|15275.4|15272.9|15276.7|15275.2|15276.7|15275.2|15275.4|15272.9|21
1651780510000|2022-05-05 19:55:10||15274.2||15275.2||15275.2||15274.2|8
1651780520000|2022-05-05 19:55:20|15277.7|15276.2|15277.7|15276.2|15277.7|15276.2|15277.4|15275.2|12
1651780530000|2022-05-05 19:55:30|15278.7|15276.5|15277.7|15276.2|15278.7|15276.5|15277.7|15276.2|1
1651780540000|2022-05-05 19:55:40|15278.7||15278.7||15278.7||15278.7||0
1651780550000|2022-05-05 19:55:50|15278.4|15276.9|15278.7|15277.2|15279|15277.2|15278.4|15276.5|4
1651780560000|2022-05-05 19:56:00|15279.7|15275.9|15278.7|15276.2|15279.7|15276.2|15278.4|15275.9|2
1651780570000|2022-05-05 19:56:10|15278.4|15276.9|15279.7|15277.2|15279.7|15278.2|15278.4|15276.9|2
1651780580000|2022-05-05 19:56:20|15280|15277.5|15279.7|15278.2|15280|15278.2|15279.7|15277.5|0
1651780590000|2022-05-05 19:56:30|15279|15277.5|15279|15277.5|15279|15277.5|15279|15277.5|14
1651780600000|2022-05-05 19:56:40|15279.7|15277.2|15279|15277.5|15280|15277.5|15279|15277.2|0
1651780610000|2022-05-05 19:56:50|15279.7|15278.2|15280.7|15279.2|15280.7|15279.2|15279.7|15277.9|0
1651780630000|2022-05-05 19:57:10|15281|15279.5|15281.7|15280.2|15282.7|15280.2|15281|15279.2|4
1651780640000|2022-05-05 19:57:20|15282.4|15280.9|15282.7|15280.2|15283|15281.2|15281.7|15280.2|3
1651780650000|2022-05-05 19:57:30|15281.7|15280.9|15283.4|15281.9|15283.7|15281.9|15281.7|15280.9|8
1651780660000|2022-05-05 19:57:40|15283.7|15282.2|15283.7|15282.2|15283.7|15282.2|15283.7|15282.2|0
1651780670000|2022-05-05 19:57:50|15284|15282.5|15284.7|15283.2|15284.7|15283.2|15284|15282.5|40
1651780680000|2022-05-05 19:58:00|15285.4|15282.9|15285.7|15284.2|15286.7|15284.5|15285.4|15282.9|58
1651780690000|2022-05-05 19:58:10|15286.7|15285.2|15286.7|15284.2|15286.7|15285.2|15285.7|15283.9|36
1651780700000|2022-05-05 19:58:20|15286|15284.5|15287.4|15285.9|15287.7|15285.9|15285.7|15284.2|5
1651780710000|2022-05-05 19:58:30|15287.7|15286.2|15285.7|15284.2|15287.7|15286.2|15285.7|15284.2|41
1651780720000|2022-05-05 19:58:40|15286.3|15284.8|15287|15284.5|15287|15284.8|15286.3|15284.5|7
1651780730000|2022-05-05 19:58:50|15287.3|15284.8|15287.3|15285.8|15288|15286.2|15287|15284.8|17
1651780740000|2022-05-05 19:59:00|15287|15285.5|15287.3|15284.8|15288|15286.2|15286.6|15284.8|14
1651780750000|2022-05-05 19:59:10|15287|15285.5|15287|15285.5|15287.3|15285.5|15286.3|15284.8|15
1651780760000|2022-05-05 19:59:20|15287.7|15285.2|15287.3|15284.8|15288|15285.5|15287|15284.8|32
1651780780000|2022-05-05 19:59:40|15286.6|15285.1|15286.7|15285.2|15287.3|15285.5|15286.6|15284.6|5
1651780790000|2022-05-05 19:59:50|15287.7|15286.2|15287.7|15286.2|15287.7|15286.2|15287.7|15286.2|4
1651817100000|2022-05-06 06:05:00|15269.6|15268.1|15272.9|15271.4|15273.9|15271.4|15269.6|15268.1|59
1651817110000|2022-05-06 06:05:10|15273.9|15272.4|15274.9|15273.4|15275.4|15273.9|15273.9|15272.4|79
1651817120000|2022-05-06 06:05:20|15273.9|15272.4|15272.9|15271.4|15274.9|15273.4|15272.9|15271.4|22
1651817130000|2022-05-06 06:05:30|15272.6|15270.1|15272.9|15271.4|15272.9|15271.4|15272.3|15270.1|14
1651817140000|2022-05-06 06:05:40|15273.9|15272.4|15273.9|15271.4|15273.9|15272.4|15273.9|15271.4|27
1651817150000|2022-05-06 06:05:50|15274.9|15272.4|15274.9|15273.4|15274.9|15273.4|15274.9|15272.4|16
1651817160000|2022-05-06 06:06:00|15273.9|15272.4|15278.9|15277.4|15278.9|15277.4|15273.9|15272.4|74
1651817170000|2022-05-06 06:06:10|15277.9|15276.4|15279.9|15278.4|15279.9|15278.4|15277.9|15276.4|9
1651817180000|2022-05-06 06:06:20|15280.9|15279.4|15280.9|15279.4|15280.9|15279.4|15280.9|15279.4|14
1651817190000|2022-05-06 06:06:30|15281.9|15280.4|15282.9|15281.4|15282.9|15281.4|15280.9|15279.4|171
1651817200000|2022-05-06 06:06:40|15281.9|15280.4|15281.9|15280.4|15283.3|15281.8|15281.9|15280.4|58
1651817210000|2022-05-06 06:06:50|15282.3|15279.4|15281.9|15280.4|15282.3|15280.8|15281.9|15279.4|69
1651817220000|2022-05-06 06:07:00|15282.6|15281.1|15282.9|15281.4|15282.9|15281.4|15282.6|15281.1|44
1651817230000|2022-05-06 06:07:10|15281.9|15280.4|15283.9|15282.4|15283.9|15282.4|15281.9|15280.4|32
1651817240000|2022-05-06 06:07:20|15282.9|15281.4|15286.9|15285.4|15286.9|15285.4|15282.9|15281.4|117
1651817250000|2022-05-06 06:07:30|15286.6|15284.4|15286.9|15285.4|15286.9|15285.4|15286.6|15284.4|23
1651817260000|2022-05-06 06:07:40|15286.6|15285.1|15284.9|15283.4|15287.3|15285.1|15284.9|15283.4|108
1651817270000|2022-05-06 06:07:50|15285.9|15284.1|15286.9|15285.4|15286.9|15285.4|15285.6|15284.1|39
1651817280000|2022-05-06 06:08:00|15288.3|15286.8|15288.3|15286.8|15288.3|15286.8|15286.9|15285.4|61
1651817290000|2022-05-06 06:08:10|15288.6|15287.1|15286.9|15285.4|15289.3|15287.8|15286.9|15285.4|78
1651817300000|2022-05-06 06:08:20|15285.9|15284.4|15284.9|15283.4|15286.9|15285.4|15284.9|15283.4|195
1651817310000|2022-05-06 06:08:30|15283.9|15282.4|15285.9|15284.4|15285.9|15284.4|15283.9|15282.4|22
1651817320000|2022-05-06 06:08:40|15286.3|15284.8|15286.3|15284.8|15287.3|15285.8|15286.3|15284.8|45
1651817330000|2022-05-06 06:08:50|15286.9|15285.4|15288.3|15285.8|15288.9|15286.4|15286.9|15285.4|40
1651817340000|2022-05-06 06:09:00|15287.9|15286.4|15289.6|15287.1|15289.6|15288.1|15287.3|15285.8|40
1651817350000|2022-05-06 06:09:10|15289.3|15287.8|15289.6|15287.1|15289.6|15288.1|15288.6|15287.1|19
1651817360000|2022-05-06 06:09:20|15289.3|15287.8|15288.6|15287.1|15289.6|15288.1|15288.3|15285.8|15
1651817370000|2022-05-06 06:09:30|15289.6|15288.1|15288.3|15285.8|15289.6|15288.1|15288.3|15285.8|54
1651817380000|2022-05-06 06:09:40|15287.3|15284.8|15286.3|15284.8|15287.6|15285.8|15286.3|15284.8|16
1651817390000|2022-05-06 06:09:50|15287.3|15285.8|15287.3|15285.8|15287.3|15285.8|15287.3|15285.8|6
1651817400000|2022-05-06 06:10:00|15286.3|15284.8|15286.3|15284.8|15286.3|15284.8|15285.3|15283.8|110
1651817410000|2022-05-06 06:10:10|15286.9|15285.4|15287.3|15285.8|15287.3|15285.8|15286.9|15285.4|13
1651817420000|2022-05-06 06:10:20|15286.3|15284.8|15286.3|15284.8|15286.3|15284.8|15286.3|15284.8|1
1651817430000|2022-05-06 06:10:30|15287.3|15285.8|15287.3|15285.8|15287.3|15285.8|15287.3|15284.8|9
1651817440000|2022-05-06 06:10:40|15287.6|15286.1|15288.3|15286.8|15288.3|15286.8|15287.6|15285.8|26
1651817450000|2022-05-06 06:10:50|15288.6|15287.1|15290.6|15288.1|15290.6|15289.1|15288.6|15287.1|19
1651817460000|2022-05-06 06:11:00|15289.9|15288.4|15292.6|15291.1|15292.6|15291.1|15289.6|15288.1|57
1651817470000|2022-05-06 06:11:10|15291.6|15290.1|15291.6|15290.1|15291.9|15290.1|15290.6|15289.1|20
1651817480000|2022-05-06 06:11:20|15291.2|15289.7|15290.6|15289.1|15291.9|15290.1|15290.6|15289.1|87
1651817490000|2022-05-06 06:11:30|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15288.6|15287.1|60
1651817500000|2022-05-06 06:11:40|15289.2|15287.7|15289.6|15287.1|15289.6|15287.7|15289.2|15287.1|20
1651817510000|2022-05-06 06:11:50|15289.3|15287.8|15287.3|15285.8|15289.6|15288.1|15287.3|15285.8|19
1651817520000|2022-05-06 06:12:00|15287.9|15285.4|15287.3|15285.8|15287.9|15286.1|15287.3|15285.4|17
1651817530000|2022-05-06 06:12:10|15288.6|15287.1|15288.6|15287.1|15289.6|15288.1|15288.6|15287.1|30
1651817540000|2022-05-06 06:12:20|15287.3|15285.8|15287.3|15285.8|15288.6|15287.1|15287.3|15285.8|16
1651817550000|2022-05-06 06:12:30|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|15288.6|15287.1|11
1651817560000|2022-05-06 06:12:40|15288.2|15286.7|15288.6|15287.1|15288.6|15287.1|15287.3|15285.8|27
1651817570000|2022-05-06 06:12:50|15289.6|15286.4|15288.3|15285.8|15289.6|15286.4|15288.3|15285.8|5
1651817580000|2022-05-06 06:13:00|15287.6|15286.1|15287.6|15286.1|15289.6|15287.1|15287.3|15285.8|19
1651817590000|2022-05-06 06:13:10|15287.3|15285.8|15288.6|15287.1|15288.6|15287.1|15286.3|15284.8|26
1651817600000|2022-05-06 06:13:20|15288.3|15285.8|15287.3|15285.8|15288.3|15286.1|15287.3|15285.8|41
1651817610000|2022-05-06 06:13:30|15286.9|15285.4|15287.3|15285.8|15287.6|15285.8|15286.9|15285.1|9
1651817620000|2022-05-06 06:13:40|15286.6|15285.1|15286.3|15284.8|15287.3|15285.8|15286.3|15284.8|57
1651817630000|2022-05-06 06:13:50|15285.9|15284.4|15286.3|15284.8|15286.3|15284.8|15285.3|15283.8|16
1651817640000|2022-05-06 06:14:00|15285.3|15283.8|15285.3|15283.8|15286.3|15284.8|15285.3|15283.8|5
1651817650000|2022-05-06 06:14:10|15286.3|15284.8|15286.3|15284.8|15286.3|15284.8|15286.3|15284.8|44
1651817670000|2022-05-06 06:14:30|||||||||3
1651817680000|2022-05-06 06:14:40|15287.3|15285.8|15287.3|15285.8|15287.3|15285.8|15287.3|15285.8|14
1651817690000|2022-05-06 06:14:50|15288.6|15287.1|15289.6|15288.1|15289.6|15288.1|15288.6|15287.1|15
1651817700000|2022-05-06 06:15:00|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|13
1651817710000|2022-05-06 06:15:10|15289.6|15288.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|21
1651817720000|2022-05-06 06:15:20|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|8
1651817730000|2022-05-06 06:15:30|15289.9|15288.4|15289.6|15288.1|15290.6|15289.1|15289.6|15288.1|55
1651817740000|2022-05-06 06:15:40|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|38
1651817750000|2022-05-06 06:15:50|||||||||8
1651817760000|2022-05-06 06:16:00|15289.6|15288.1|15290.6|15289.1|15290.6|15289.1|15289.6|15288.1|36
1651817770000|2022-05-06 06:16:10|15291.6|15290.1|15290.6|15289.1|15291.6|15290.1|15290.6|15289.1|23
1651817780000|2022-05-06 06:16:20|15291.6|15290.1|15290.6|15289.1|15291.9|15290.1|15290.6|15289.1|6
1651817790000|2022-05-06 06:16:30|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|15289.6|15288.1|6
1651817800000|2022-05-06 06:16:40|||||||||3
1651817810000|2022-05-06 06:16:50|||||||||1
1651817820000|2022-05-06 06:17:00|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|46
1651817840000|2022-05-06 06:17:20|||||||||5
1651817850000|2022-05-06 06:17:30|15289.9|15288.4|15289.6|15288.1|15290.6|15289.1|15289.6|15288.1|47
1651817860000|2022-05-06 06:17:40|15288.6|15287.1|15286.3|15284.8|15288.9|15287.1|15286.3|15284.8|51
1651817870000|2022-05-06 06:17:50|15287.3|15285.8|15287.3|15285.8|15287.3|15285.8|15287.3|15285.8|3
1651817880000|2022-05-06 06:18:00|15286.9|15285.4|15287.3|15285.8|15288.9|15287.1|15286.9|15285.4|29
1651817890000|2022-05-06 06:18:10|15288.3||15288.3||15288.3||15288.3||9
1651817900000|2022-05-06 06:18:20|15287.9|15286.4|15289.6|15288.1|15290.6|15289.1|15287.9|15286.4|25
1651817910000|2022-05-06 06:18:30|15290.6|15289.1|15290.6|15289.1|15290.6|15289.1|15289.6|15287.1|23
1651817920000|2022-05-06 06:18:40|15291.6|15290.1|15294.6|15293.1|15294.6|15293.1|15291.6|15290.1|186
1651817930000|2022-05-06 06:18:50|15293.6|15292.1|15292.6|15291.1|15296.6|15295.1|15292.6|15291.1|165
1651817940000|2022-05-06 06:19:00|15292.9|15290.4|15295.6|15294.1|15297.6|15296.1|15292.6|15290.4|491
1651817950000|2022-05-06 06:19:10|15296.6|15295.1|15295.6|15294.1|15298.6|15297.1|15295.6|15294.1|199
1651817960000|2022-05-06 06:19:20|15295.9|15294.4|15295.6|15294.1|15297.6|15296.1|15294.6|15293.1|178
1651817970000|2022-05-06 06:19:30|15294.6|15293.1|15295.6|15293.1|15295.6|15294.1|15294.6|15293.1|42
1651817980000|2022-05-06 06:19:40|15294.6|15294.1|15293.6|15292.1|15294.6|15294.1|15293.6|15292.1|7
1651817990000|2022-05-06 06:19:50|15294.2|15292.7|15293.6|15292.1|15294.9|15293.1|15293.6|15292.1|45
1651818000000|2022-05-06 06:20:00|15294.6|15293.1|15295.6|15293.1|15295.6|15294.1|15294.6|15292.8|120
1651818010000|2022-05-06 06:20:10|15295.3|15293.8|15295.6|15294.1|15295.6|15294.1|15294.6|15293.1|17
1651818020000|2022-05-06 06:20:20|15295.3|15293.8|15295.6|15294.1|15295.6|15294.1|15294.6|15293.1|21
1651818030000|2022-05-06 06:20:30|15294.6|15293.1|15292.6|15291.1|15295.9|15294.1|15292.6|15291.1|128
1651818040000|2022-05-06 06:20:40|15293.6|15292.1|15292.6|15291.1|15293.6|15292.1|15292.6|15291.1|12
1651818050000|2022-05-06 06:20:50|15293.2|15291.7|15292.6|15291.1|15293.6|15292.1|15292.6|15291.1|11
1651818060000|2022-05-06 06:21:00|15292.9|15291.4|15292.6|15291.1|15292.9|15291.4|15291.6|15289.8|72
1651818070000|2022-05-06 06:21:10|15293.6|15289.8|15292.6|15291.1|15293.6|15291.1|15292.1|15289.6|35
1651818080000|2022-05-06 06:21:20|15293.6|15292.1|15293.6|15292.1|15294.6|15293.1|15293.2|15291.7|37
1651818090000|2022-05-06 06:21:30|15293.9|15291.4|15293.6|15292.1|15293.9|15292.1|15293.3|15291.1|5
1651818100000|2022-05-06 06:21:40|15292.9|15291.4|15292.6|15291.1|15293.6|15291.4|15292.6|15291.1|29
1651818110000|2022-05-06 06:21:50|||||||||1
1651818120000|2022-05-06 06:22:00|15293.6|15292.1|15293.6|15292.1|15293.6|15292.1|15292.6|15291.1|20
1651818130000|2022-05-06 06:22:10|15293.3|15291.1|15295.6|15294.1|15295.6|15294.1|15293.3|15291.1|70
1651818140000|2022-05-06 06:22:20|15295.9|15294.4|15296.6|15295.1|15296.6|15295.1|15295.9|15294.1|10
1651818150000|2022-05-06 06:22:30|15296.3|15293.8|15296.6|15295.1|15298.8|15297.1|15295.6|15293.8|43
1651818160000|2022-05-06 06:22:40|15297.6|15295.8|15297.9|15295.4|15298.6|15297.1|15296.6|15295.1|105
1651818170000|2022-05-06 06:22:50|15296.9|15295.1|15297.6|15296.1|15297.6|15296.1|15296.6|15295.1|4
1651818180000|2022-05-06 06:23:00|15296.6|15295.1|15297.3|15295.8|15297.6|15296.1|15296.6|15295.1|11
1651818190000|2022-05-06 06:23:10|15297.6|15295.1|15296.6|15295.1|15297.6|15295.1|15296.6|15295.1|1
1651818200000|2022-05-06 06:23:20|||||||||12
1651818210000|2022-05-06 06:23:30|15296.9|15295.4|15297.6|15295.1|15297.6|15296.1|15296.6|15295.1|22
1651818220000|2022-05-06 06:23:40|15297.3|15295.8|15296.6|15294.1|15297.6|15296.1|15295.6|15294.1|66
1651818230000|2022-05-06 06:23:50|15295.9|15294.4|15297.6|15296.1|15297.6|15296.1|15295.6|15294.1|32
1651818240000|2022-05-06 06:24:00|15296.6|15295.1|15296.6|15295.1|15296.6|15295.1|15296.6|15295.1|8
1651818250000|2022-05-06 06:24:10|15295.6|15294.1|15295.6|15294.1|15295.9|15294.4|15295.6|15294.1|9
1651818260000|2022-05-06 06:24:20|15296.6|15295.1|15297.6|15296.1|15297.6|15296.1|15296.6|15295.1|47
1651818270000|2022-05-06 06:24:30|15298.6|15297.1|15299.6|15298.1|15299.6|15298.1|15298.6|15297.1|3
1651818280000|2022-05-06 06:24:40|15297.9|15296.4|15299.6|15298.1|15299.6|15298.1|15297.9|15296.4|80
1651818290000|2022-05-06 06:24:50|15299.3|15297.8|15299.6|15298.1|15299.6|15298.1|15299.3|15297.1|22
1651818300000|2022-05-06 06:25:00|15298.6|15297.1|15298.6|15297.1|15298.6|15297.1|15297.6|15296.1|8
1651818310000|2022-05-06 06:25:10|15298.3|15296.8|15298.6|15297.1|15298.6|15297.1|15297.6|15296.1|28
1651818320000|2022-05-06 06:25:20|15297.6|15296.1|15298.9|15296.4|15298.9|15297.1|15297.6|15295.8|17
1651818330000|2022-05-06 06:25:30|15298.6|15297.1|15298.3|15295.8|15298.6|15297.1|15297.9|15295.8|10
1651818340000|2022-05-06 06:25:40|15297.6|15296.1|15298.6|15296.1|15298.6|15296.1|15297.6|15295.1|40
1651818350000|2022-05-06 06:25:50|15297.9|15296.4|15298.9|15297.4|15299.5|15297.4|15297.9|15296.1|3
1651818360000|2022-05-06 06:26:00|15298.5|15297|15300.5|15298|15300.5|15299|15298.5|15297|35
1651818370000|2022-05-06 06:26:10|15299.9|15298.4|15298.5|15297|15300.5|15299|15298.5|15297|14
1651818390000|2022-05-06 06:26:30|15299.5|15298|15298.5|15297|15299.5|15298|15298.2|15296.7|22
1651818400000|2022-05-06 06:26:40|15297.5|15296|15296.2|15294.7|15297.5|15296|15295.5|15293.7|86
1651818410000|2022-05-06 06:26:50|15296.5|15295|15296.5|15295|15296.5|15295|15295.5|15294|12
1651818420000|2022-05-06 06:27:00|15297.5|15296|15295.5|15294|15297.5|15296|15295.5|15293.7|122
1651818430000|2022-05-06 06:27:10|15294.5|15293|15294.5|15293|15294.5|15293|15294.5|15293|110
1651818440000|2022-05-06 06:27:20|15295.5|15294|15296.5|15295|15296.5|15295|15295.5|15294|29
1651818450000|2022-05-06 06:27:30|15295.5|15294|15295.5|15294|15295.5|15294|15295.5|15294|20
1651818460000|2022-05-06 06:27:40|15296.2|15293.7|15296.5|15294|15296.5|15295|15295.5|15293.7|21
1651818470000|2022-05-06 06:27:50|15296.2|15293.7|15300.5|15299|15300.5|15299|15295.5|15293.7|76
1651818480000|2022-05-06 06:28:00|15301.5|15300|15301.5|15300|15301.9|15300.4|15300.5|15299|78
1651818490000|2022-05-06 06:28:10|15301.2|15299.7|15300.5|15299|15301.5|15300|15300.5|15299|84
1651818500000|2022-05-06 06:28:20|15301.5|15300|15300.5|15299|15301.5|15300|15300.5|15299|105
1651818510000|2022-05-06 06:28:30|15299.5|15298|15299.5|15298|15300.5|15299|15299.5|15298|30
1651818520000|2022-05-06 06:28:40|15300.5|15299|15299.5|15298|15300.5|15299|15299.5|15298|13
1651818530000|2022-05-06 06:28:50|15299.9|15298.4|15300.5|15299|15301.5|15300|15299.5|15298|69
1651818540000|2022-05-06 06:29:00|15299.5|15298|15300.5|15299|15300.5|15299|15299.5|15297.7|29
1651818550000|2022-05-06 06:29:10|15301.5|15300|15301.5|15299|15301.5|15300|15301.5|15299|40
1651818560000|2022-05-06 06:29:20|15301.2|15299.7|15302.5|15301|15302.5|15301|15301.2|15299.7|11
1651818570000|2022-05-06 06:29:30|15301.5|15300|15303.5|15302|15303.5|15302|15301.5|15300|30
1651818580000|2022-05-06 06:29:40|15302.5|15301|15301.5|15300|15302.5|15301|15301.5|15300|25
1651818590000|2022-05-06 06:29:50|15301.9|15300.4|15301.5|15300|15302.5|15301|15301.5|15300|22
1651818600000|2022-05-06 06:30:00|15303.5|15301|15301.5|15300|15303.5|15302|15301.5|15300|84
1651818610000|2022-05-06 06:30:10|15302.5|15301|15301.5|15300|15302.5|15301|15301.5|15300|16
1651818620000|2022-05-06 06:30:20|15301.2|15299.7|15299.5|15298|15301.2|15299.7|15299.5|15297.7|30
1651818630000|2022-05-06 06:30:30|15299.2|15297|15298.5|15296|15299.5|15298|15298.5|15296|14
1651818640000|2022-05-06 06:30:40|15298.2|15297|15300.5|15298|15300.5|15299|15298.2|15296|80
1651818650000|2022-05-06 06:30:50|15300.2|15299|15299.5|15298|15300.2|15299|15299.5|15298|3
1651818660000|2022-05-06 06:31:00|15298.5|15297|15295.5|15294|15298.5|15297|15295.5|15294|165
1651818670000|2022-05-06 06:31:10|15295.2|15293.7|15295.5|15293|15295.5|15294|15294.2|15292|79
1651818680000|2022-05-06 06:31:20|15294.5|15292|15295.5|15294|15295.5|15294|15294.5|15292|41
1651818690000|2022-05-06 06:31:30|15296.5|15295|15296.5|15295|15297.9|15296|15296.5|15294.7|61
1651818700000|2022-05-06 06:31:40|15297.2|15295.7|15295.5|15294|15297.5|15296|15295.5|15294|70
1651818710000|2022-05-06 06:31:50|15295.9|15294.4|15295.5|15294|15296.5|15294.4|15295.5|15294|41
1651818720000|2022-05-06 06:32:00|15296.5|15293|15295.5|15294|15296.5|15295|15294.5|15293|65
1651818730000|2022-05-06 06:32:10|15294.5|15293|15295.5|15294|15296.5|15295|15294.5|15293|35
1651818740000|2022-05-06 06:32:20|15294.5|15293|15294.5|15292|15294.5|15293|15294.2|15291.7|14
1651818750000|2022-05-06 06:32:30|15293.5|15293|15293.5|15292|15294.5|15293|15293.5|15292|15
1651818760000|2022-05-06 06:32:40|15294.5|15293|15296.5|15295|15296.5|15295|15294.5|15292.7|104
1651818770000|2022-05-06 06:32:50|15297.5|15294.7|15296.5|15295|15297.5|15295.4|15296.5|15294.7|119
1651818780000|2022-05-06 06:33:00|15297.5|15296|15296.5|15295|15297.9|15296|15296.5|15295|54
1651818790000|2022-05-06 06:33:10|15295.9|15294|15295.5|15294|15295.9|15294.4|15295.5|15294|13
1651818800000|2022-05-06 06:33:20|15296.5|15295|15298.5|15297|15298.5|15297|15296.5|15295|50
1651818810000|2022-05-06 06:33:30|15299.5|15297.7|15299.5|15298|15299.5|15298|15298.5|15296.7|21
1651818820000|2022-05-06 06:33:40|15298.8|15297.3|15298.5|15297|15298.8|15297.3|15298.5|15297|156
1651818830000|2022-05-06 06:33:50|15299.5|15298|15301.5|15300|15301.5|15300|15299.5|15298|47
1651818840000|2022-05-06 06:34:00|15300.5|15299|15301.5|15300|15301.5|15300|15300.2|15297.7|46
1651818850000|2022-05-06 06:34:10|15301.9|15299|15303.5|15301|15303.5|15301|15301.9|15299|42
1651818860000|2022-05-06 06:34:20|15302.5|15302|15303.5|15302|15303.5|15302|15302.5|15300|52
1651818870000|2022-05-06 06:34:30|15302.5|15301|15303.6|15301.1|15303.6|15302.1|15302.5|15301|68
1651818880000|2022-05-06 06:34:40|15302.9|15301.4|15303.6|15302.1|15304.6|15303.1|15302.9|15301.1|159
1651818890000|2022-05-06 06:34:50|15304.2|15302.7|15303.6|15301.1|15304.6|15303.1|15302.6|15301.1|211
1651818900000|2022-05-06 06:35:00|15302.6|15300.7|15303.6|15302.1|15303.6|15302.1|15302.6|15300.7|23
1651818910000|2022-05-06 06:35:10|15304.6|15303.1|15302.6|15301.1|15304.6|15303.1|15301.6|15299.7|73
1651818920000|2022-05-06 06:35:20|15301.6|15300.1|15300.6|15299.1|15301.9|15300.4|15300.6|15298.4|40
1651818930000|2022-05-06 06:35:30|||||||||50
1651818940000|2022-05-06 06:35:40|15301.6|15300.1|15300.6|15299.1|15301.6|15300.1|15300.6|15299.1|50
1651818950000|2022-05-06 06:35:50|15301.6|15300.1|15298.6|15297.1|15301.9|15300.1|15298.6|15297.1|92
1651818960000|2022-05-06 06:36:00|||||||||4
1651818970000|2022-05-06 06:36:10|15297.6|15296.1|15298.6|15296.1|15298.9|15296.4|15297.6|15296.1|25
1651818980000|2022-05-06 06:36:20|15299.6|15297.1|15299.6|15298.1|15299.6|15298.1|15299.6|15297.1|89
1651818990000|2022-05-06 06:36:30|15300.6|15298.7|15299.6|15298.1|15300.6|15299.1|15299.6|15298.1|17
1651819000000|2022-05-06 06:36:40|15299.9|15298.4|15300.6|15298.1|15300.6|15298.4|15299.6|15298.1|54
1651819010000|2022-05-06 06:36:50|15299.9|15298.4|15298.6|15296.1|15299.9|15298.4|15297.6|15295.7|62
1651819020000|2022-05-06 06:37:00|15297.9|15296.4|15297.6|15296.1|15297.9|15296.4|15296.9|15295.1|84
1651819030000|2022-05-06 06:37:10|15296.9|15295.1|15296.2|15294.7|15296.9|15295.4|15296.2|15294.7|9
1651819040000|2022-05-06 06:37:20|15295.2|15293.7|15295.2|15293.7|15296.2|15294.4|15295.2|15293.7|27
1651819050000|2022-05-06 06:37:30|15296.2|15294.7|15294.2|15292.7|15296.2|15294.7|15294.2|15292.7|17
1651819060000|2022-05-06 06:37:40|15293.9|15291.4|15294.2|15292.7|15294.6|15292.7|15293.6|15291.4|153
1651819070000|2022-05-06 06:37:50|15295.2|15293.4|15295.2|15293.7|15296.2|15294.7|15294.9|15293.4|16
1651819080000|2022-05-06 06:38:00|||||||||13
1651819090000|2022-05-06 06:38:10|15294.2|15292.7|15294.2|15291.7|15294.6|15292.7|15293.6|15291.7|76
1651819100000|2022-05-06 06:38:20|15293.9|15292.4|15294.2|15292.7|15295.2|15293.7|15293.9|15292.4|52
1651819110000|2022-05-06 06:38:30|15294.6|15293.1|15295.2|15293.7|15295.2|15293.7|15294.6|15293.1|15
1651819120000|2022-05-06 06:38:40|15294.2|15292.7|15295.2|15292.7|15295.2|15293.7|15294.2|15292.7|40
1651819130000|2022-05-06 06:38:50|15294.6|15293.1|15294.2|15292.7|15295.2|15293.7|15294.2|15292.7|60
1651819140000|2022-05-06 06:39:00|15293.9|15292.4|15294.2|15292.7|15294.2|15292.7|15293.2|15291.7|13
1651819150000|2022-05-06 06:39:10|15295.2|15293.7|15294.2|15292.7|15295.2|15293.7|15294.2|15292.7|64
1651819160000|2022-05-06 06:39:20|15294.6|15292.1|15294.2|15292.7|15294.6|15292.7|15293.9|15291.7|4
1651819170000|2022-05-06 06:39:30|15293.2|15291.7|15293.2|15290.7|15293.2|15291.7|15292.2|15290.7|36
1651819180000|2022-05-06 06:39:40|15292.9|15291.4|15292.2|15290.7|15292.9|15291.4|15292.2|15290.7|20
1651819190000|2022-05-06 06:39:50|15291.2|15289.7|15292.2|15290.7|15292.2|15290.7|15291.2|15289.7|13
1651819200000|2022-05-06 06:40:00|15291.2|15289.7|15291.2|15289.7|15291.2|15289.7|15290.2|15288.7|21
1651819210000|2022-05-06 06:40:10|15290.2|15288.7|15290.2|15288.7|15290.2|15288.7|15290.2|15288.7|7
1651819220000|2022-05-06 06:40:20|15289.2|15287.7|15289.2|15287.7|15289.2|15287.7|15289.2|15287.7|16
1651819230000|2022-05-06 06:40:30|15290.2|15288.4|15288.2|15285.7|15290.2|15288.7|15287.2|15285.7|60
1651819240000|2022-05-06 06:40:40|15288.6|15286.7|15288.2|15285.7|15288.6|15286.7|15288.2|15285.7|27
1651819250000|2022-05-06 06:40:50|15289.2|15286.7|15288.2|15286.7|15289.2|15287.7|15288.2|15286.7|31
1651819260000|2022-05-06 06:41:00|15289.2|15287.7|15288.2|15286.7|15289.2|15287.7|15287.2|15285.4|243
1651819270000|2022-05-06 06:41:10|15287.9|15285.7|15288.2|15286.7|15288.2|15286.7|15287.9|15285.7|2
1651819300000|2022-05-06 06:41:40|15289.2|15287.7|15287.2|15285.7|15289.2|15287.7|15286.2|15284.7|34
1651819310000|2022-05-06 06:41:50|15288.2|15286.1|15287.9|15285.4|15288.2|15286.7|15287.2|15285.4|33
1651819320000|2022-05-06 06:42:00|15287.2|15285.7|15287.2|15285.7|15288.6|15286.4|15286.2|15284.7|23
1651819330000|2022-05-06 06:42:10|15286.9|15285.4|15285.9|15283.4|15287.2|15285.4|15284.9|15283.4|26
1651819340000|2022-05-06 06:42:20|15285.6|15283.1|15284.9|15283.4|15285.9|15284.4|15284.9|15283.1|32
1651819350000|2022-05-06 06:42:30|15284.3|15282.8|15284.9|15283.4|15284.9|15283.4|15284.3|15282.8|72
1651819360000|2022-05-06 06:42:40|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.6|15283.1|73
1651819370000|2022-05-06 06:42:50|15286.2|15284.7|15287.9|15285.4|15287.9|15286.4|15285.9|15284.4|38
1651819380000|2022-05-06 06:43:00|15286.9|15286.1|15289.9|15288.4|15289.9|15288.4|15286.9|15285.4|122
1651819390000|2022-05-06 06:43:10|15288.9|15287.4|15288.9|15287.4|15289.9|15288.1|15288.9|15287.4|23
1651819400000|2022-05-06 06:43:20|15288.6|15286.4|15288.9|15287.4|15288.9|15287.4|15288.2|15286.4|37
1651819410000|2022-05-06 06:43:30|15289.9|15288.4|15288.9|15287.4|15289.9|15288.4|15288.9|15286.4|75
1651819420000|2022-05-06 06:43:40|15287.9|15286.4|15288.9|15287.4|15289.9|15288.4|15287.9|15286.4|98
1651819430000|2022-05-06 06:43:50|15289.9|15288.4|15288.9|15287.4|15289.9|15288.4|15288.9|15287.4|36
1651819440000|2022-05-06 06:44:00|15289.9|15288.4|15289.9|15288.4|15289.9|15288.4|15289.6|15287.4|26
1651819450000|2022-05-06 06:44:10|15288.9|15287.4|15289.9|15288.4|15289.9|15288.4|15288.9|15287.4|54
1651819460000|2022-05-06 06:44:20|15288.9|15287.4|15289.9|15288.4|15289.9|15288.4|15288.9|15287.4|33
1651819470000|2022-05-06 06:44:30|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|15288.9|15287.4|20
1651819480000|2022-05-06 06:44:40|15288.6|15286.4|15288.6|15287.1|15288.9|15287.4|15288.6|15286.4|6
1651819490000|2022-05-06 06:44:50|15288.9|15287.4|15286.9|15285.4|15288.9|15287.4|15286.9|15285.4|29
1651819500000|2022-05-06 06:45:00|15287.9|15284.4|15283.9|15282.4|15287.9|15285.4|15283.6|15281.1|137
1651819510000|2022-05-06 06:45:10|15282.9|15281.4|15281.9|15280.4|15282.9|15281.4|15281.9|15280.4|20
1651819520000|2022-05-06 06:45:20|15282.9|15281.4|15282.9|15281.4|15282.9|15281.4|15281.9|15280.4|30
1651819530000|2022-05-06 06:45:30|15281.9|15280.4|15280.9|15279.4|15282.9|15280.7|15280.9|15279.4|62
1651819540000|2022-05-06 06:45:40|15279.6|15278.1|15280.9|15279.4|15280.9|15279.4|15279.6|15278.1|67
1651819550000|2022-05-06 06:45:50|15281.2|15278.4|15277.6|15276.1|15281.2|15279.4|15277.6|15276.1|55
1651819560000|2022-05-06 06:46:00|15278.3|15275.8|15277.6|15276.1|15278.9|15277.1|15277.3|15275.1|93
1651819570000|2022-05-06 06:46:10|15277.3|15274.8|15276.6|15275.1|15277.9|15276.1|15276.6|15274.1|205
1651819580000|2022-05-06 06:46:20|15276.3|15274.1|15276.6|15275.1|15278.6|15277.1|15275.9|15274.1|82
1651819590000|2022-05-06 06:46:30|15276.2|15274.7|15276.6|15275.1|15276.6|15275.1|15275.6|15274.1|44
1651819600000|2022-05-06 06:46:40|15275.6|15274.1|15276.6|15275.1|15277.6|15275.4|15275.6|15274.1|124
1651819610000|2022-05-06 06:46:50|15277.6|15276.1|15276.6|15275.1|15278.6|15276.1|15276.6|15275.1|32
1651819620000|2022-05-06 06:47:00|15277.3|15274.8|15277.6|15276.1|15277.6|15276.1|15276.6|15274.8|31
1651819630000|2022-05-06 06:47:10|15278.3|15275.8|15278.6|15277.1|15278.6|15277.1|15278.3|15275.8|42
1651819640000|2022-05-06 06:47:20|||||||||35
1651819650000|2022-05-06 06:47:30|15279.6|15277.8|15277.6|15275.1|15279.6|15278.1|15276.6|15275.1|57
1651819660000|2022-05-06 06:47:40|15276.6|15275.4|15276.6|15275.1|15277.6|15276.1|15276.6|15275.1|30
1651819670000|2022-05-06 06:47:50|15275.6|15274.1|15275.6|15274.1|15275.6|15274.1|15275.6|15274.1|21
1651819680000|2022-05-06 06:48:00|15276.6|15275.1|15276.6|15275.1|15276.6|15275.1|15276.6|15275.1|12
1651819690000|2022-05-06 06:48:10|15275.6|15274.1|15276.6|15275.1|15276.6|15275.1|15275.6|15274.1|15
1651819700000|2022-05-06 06:48:20|15277.6|15276.1|15276.6|15275.1|15277.6|15276.1|15276.6|15275.1|75
1651819710000|2022-05-06 06:48:30|15277.6|15276.1|15276.6|15275.1|15277.6|15276.1|15276.6|15275.1|16
1651819720000|2022-05-06 06:48:40|15277.6|15276.1|15278.6|15277.1|15278.6|15277.1|15277.6|15276.1|225
1651819730000|2022-05-06 06:48:50|||||||||11
1651819750000|2022-05-06 06:49:10|15279.6|15278.1|15278.6|15277.1|15279.6|15278.1|15278.6|15277.1|108
1651819760000|2022-05-06 06:49:20|15279.3|15277.8|15279.6|15277.1|15279.6|15278.1|15278.6|15277.1|25
1651819770000|2022-05-06 06:49:30|15279.3|15276.8|15278.6|15277.1|15279.3|15277.1|15277.6|15276.1|45
1651819780000|2022-05-06 06:49:40|15278.9|15277.4|15278.6|15277.1|15279.6|15278.1|15278.6|15277.1|97
1651819790000|2022-05-06 06:49:50|15279.6|15278.1|15279.6|15278.1|15279.6|15278.1|15279.6|15278.1|0
1651819800000|2022-05-06 06:50:00|15279.9|15278.4|15279.6|15278.1|15280.9|15279.4|15279.3|15277.1|85
1651819810000|2022-05-06 06:50:10|15279.9|15278.4|15279.6|15277.1|15279.9|15278.4|15278.6|15277.1|19
1651819820000|2022-05-06 06:50:20|15278.9|15277.4|15278.6|15277.1|15279.9|15277.4|15278.6|15276.8|14
1651819830000|2022-05-06 06:50:30|15277.6|15276.1|15278.6|15277.1|15278.6|15277.1|15277.6|15276.1|14
1651819840000|2022-05-06 06:50:40|15277.6|15276.1|15277.6|15276.1|15277.9|15276.1|15277.6|15275.1|57
1651819850000|2022-05-06 06:50:50|||||||||19
1651819860000|2022-05-06 06:51:00|15278.6|15277.1|15280.9|15279.4|15280.9|15279.4|15278.6|15277.1|156
1651819870000|2022-05-06 06:51:10|15280.6|15278.4|15280.9|15279.4|15280.9|15279.4|15280.6|15278.4|17
1651819880000|2022-05-06 06:51:20|15280.2|15278.4|15280.9|15279.4|15280.9|15279.4|15279.6|15278.1|28
1651819890000|2022-05-06 06:51:30|15281.9|15280.4|15281.9|15280.4|15281.9|15280.4|15280.9|15279.1|35
1651819900000|2022-05-06 06:51:40|15281.6|15280.1|15281.9|15280.4|15282.9|15281.4|15280.9|15279.4|27
1651819910000|2022-05-06 06:51:50|15282.9|15281.4|15281.9|15280.4|15282.9|15281.4|15281.9|15280.4|46
1651819920000|2022-05-06 06:52:00|15282.6|15281.1|15282.9|15281.4|15282.9|15281.4|15281.9|15280.1|15
1651819930000|2022-05-06 06:52:10|15283.9|15282.4|15282.9|15281.4|15283.9|15282.4|15281.9|15280.4|153
1651819940000|2022-05-06 06:52:20|15283.9|15282.4|15283.9|15282.4|15283.9|15282.4|15283.9|15282.4|78
1651819950000|2022-05-06 06:52:30|15282.9|15281.4|15281.9|15280.4|15282.9|15281.4|15281.9|15280.4|86
1651819960000|2022-05-06 06:52:40|15282.9|15281.4|15282.9|15281.4|15282.9|15281.4|15282.9|15281.4|31
1651819970000|2022-05-06 06:52:50|15280.9|15279.4|15281.9|15280.4|15282.2|15280.4|15280.9|15279.4|17
1651819980000|2022-05-06 06:53:00|15282.9|15281.4|15283.9|15282.4|15283.9|15282.4|15282.9|15281.4|103
1651819990000|2022-05-06 06:53:10|||||||||19
1651820000000|2022-05-06 06:53:20|||||||||5
1651820010000|2022-05-06 06:53:30||15281.4||15282.4||15282.4||15281.4|16
1651820020000|2022-05-06 06:53:40|15284.9|15283.4|15281.9|15280.4|15284.9|15283.4|15281.9|15280.4|73
1651820030000|2022-05-06 06:53:50|15282.9|15281.4|15282.9|15281.4|15282.9|15281.4|15282.9|15281.4|12
1651820040000|2022-05-06 06:54:00|15283.9|15282.4|15282.9|15281.4|15283.9|15282.4|15282.9|15281.4|46
1651820050000|2022-05-06 06:54:10|15283.9|15282.4|15283.9|15282.4|15283.9|15282.4|15282.9|15281.4|38
1651820060000|2022-05-06 06:54:20|15284.9|15283.1|15283.9|15282.4|15284.9|15283.4|15283.9|15282.4|50
1651820070000|2022-05-06 06:54:30|15284.3|15282.8|15283.9|15282.4|15284.9|15283.4|15283.9|15282.1|119
1651820080000|2022-05-06 06:54:40|15284.6|15282.1|15285.9|15284.4|15285.9|15284.4|15283.9|15282.1|40
1651820090000|2022-05-06 06:54:50|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|15286.9|15285.4|37
1651820100000|2022-05-06 06:55:00|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15284.6|15282.4|147
1651820110000|2022-05-06 06:55:10|15286.9|15285.4|15285.9|15284.4|15286.9|15285.4|15285.9|15284.4|19
1651820120000|2022-05-06 06:55:20|15284.9|15283.4|15284.9|15283.4|15284.9|15283.4|15284.9|15283.4|3
1651820130000|2022-05-06 06:55:30|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|15285.9|15284.4|35
1651820140000|2022-05-06 06:55:40|15286.9|15285.4|15285.6|15283.1|15286.9|15285.4|15284.9|15283.1|40
1651820150000|2022-05-06 06:55:50|15285.9|15283.4|15285.9|15284.4|15285.9|15284.4|15283.9|15282.4|166
1651820160000|2022-05-06 06:56:00|15286.9|15285.4|15285.6|15283.1|15286.9|15285.4|15284.9|15283.1|42
1651820170000|2022-05-06 06:56:10|15285.9|15283.4|15284.9|15283.4|15285.9|15284.4|15284.9|15283.4|24
1651820180000|2022-05-06 06:56:20|15283.9|15282.4|15281.9|15280.4|15284.2|15282.7|15281.9|15280.4|62
1651820190000|2022-05-06 06:56:30|15280.9|15279.4|15279.6|15278.1|15280.9|15279.4|15279.6|15278.1|64
1651820200000|2022-05-06 06:56:40|15278.6|15277.1|15281.9|15280.4|15281.9|15280.4|15278.6|15277.1|65
1651820210000|2022-05-06 06:56:50|15282.9|15281.4|15282.9|15280.4|15283.9|15281.4|15281.9|15279.4|31
1651820220000|2022-05-06 06:57:00|15281.9|15280.1|15282.9|15281.4|15282.9|15281.4|15281.9|15280.1|14
1651820230000|2022-05-06 06:57:10|15280.9|15279.4|15280.9|15279.4|15281.9|15279.7|15280.9|15279.4|39
1651820240000|2022-05-06 06:57:20|15281.9|15278.4|15277.6|15276.1|15281.9|15278.4|15277.6|15276.1|24
1651820250000|2022-05-06 06:57:30|15278.6|15277.1|15277.3|15274.8|15278.6|15277.1|15276.6|15274.8|70
1651820260000|2022-05-06 06:57:40|15277.6|15275.1|15278.6|15276.1|15279.6|15278.1|15276.6|15275.1|38
1651820270000|2022-05-06 06:57:50|15277.9|15276.4|15278.6|15277.1|15279.6|15278.1|15277.9|15276.4|11
1651820280000|2022-05-06 06:58:00|15279.6|15278.1|15279.6|15278.1|15279.6|15278.1|15278.6|15277.1|30
1651820290000|2022-05-06 06:58:10|15278.6|15277.1|15279.6|15278.1|15279.6|15278.1|15277.6|15276.1|135
1651820300000|2022-05-06 06:58:20|15280.9|15277.1|15281.9|15280.4|15281.9|15280.4|15280.9|15277.1|51
1651820310000|2022-05-06 06:58:30|15280.9|15279.4|15280.9|15279.4|15281.9|15280.4|15279.6|15278.1|52
1651820320000|2022-05-06 06:58:40|15281.9|15280.4|15284.9|15283.4|15284.9|15283.4|15281.9|15280.4|89
1651820330000|2022-05-06 06:58:50|15283.9|15282.4|15282.9|15281.4|15284.9|15283.4|15282.9|15281.4|99
1651820340000|2022-05-06 06:59:00|15282.3|15280.8|15280.9|15279.4|15282.9|15281.4|15280.9|15279.4|329
1651820350000|2022-05-06 06:59:10|15279.6|15278.1|15276.6|15274.1|15279.6|15278.1|15276.6|15274.1|54
1651820360000|2022-05-06 06:59:20|15275.6|15275.1|15276.6|15274.1|15276.6|15275.1|15275.6|15274.1|237
1651820370000|2022-05-06 06:59:30|15275.6|15272.4|15271.6|15270.1|15275.6|15273.1|15271.6|15270.1|41
1651820380000|2022-05-06 06:59:40|15270.6|15269.1|15270.6|15268.1|15272.6|15270.1|15269.9|15268.1|285
1651820390000|2022-05-06 06:59:50|15269.6|15269.1|15271.6|15270.1|15272.6|15271.1|15269.6|15269.1|188
1651820400000|2022-05-06 07:00:00|15270.6|15269.1|15269.6|15267.1|15273.6|15272.1|15269.6|15267.1|248
1651820410000|2022-05-06 07:00:10|15269.9|15268.1|15269.6|15268.1|15272.6|15271.1|15267.6|15266.1|137
1651820420000|2022-05-06 07:00:20|15270.6|15269.1|15271.6|15269.1|15272.2|15270.7|15269.6|15267.8|165
1651820430000|2022-05-06 07:00:30|15270.6|15270.1|15267.6|15266.1|15270.6|15270.1|15267.6|15266.1|73
1651820440000|2022-05-06 07:00:40|15268.6|15267.1|15268.6|15267.1|15269.6|15268.1|15268.3|15266.8|68
1651820450000|2022-05-06 07:00:50|15269.3|15266.8|15269.3|15267.8|15271.3|15269.4|15269.3|15266.8|171
1651820460000|2022-05-06 07:01:00|15270.3|15268.8|15276.3|15274.8|15276.3|15274.8|15270.3|15268.8|124
1651820470000|2022-05-06 07:01:10|15277.3|15275.8|15280.9|15279.4|15280.9|15279.4|15277.3|15275.8|93
1651820480000|2022-05-06 07:01:20|15280.6|15279.1|15281.9|15279.4|15281.9|15279.4|15279.3|15277.8|62
1651820490000|2022-05-06 07:01:30|15281.6|15280.1|15280.6|15279.1|15281.9|15280.4|15278.6|15277.1|71
1651820500000|2022-05-06 07:01:40|15281.6|15280.1|15280.6|15279.1|15281.6|15280.1|15280.6|15279.1|44
1651820510000|2022-05-06 07:01:50|15281.6|15280.1|15281.6|15279.1|15282.6|15280.4|15281.6|15279.1|109
1651820520000|2022-05-06 07:02:00|15282.6|15280.1|15282.6|15281.1|15283.6|15282.1|15281.6|15279.8|40
1651820530000|2022-05-06 07:02:10|15283.6|15280.1|15282.6|15281.1|15283.6|15282.1|15281.6|15280.1|113
1651820540000|2022-05-06 07:02:20|15281.6|15280.1|15282.6|15281.1|15283.6|15282.1|15281.6|15280.1|28
1651820550000|2022-05-06 07:02:30|15281.6|15280.1|15283.6|15282.1|15283.6|15282.1|15280.6|15279.1|129
1651820560000|2022-05-06 07:02:40|15282.6|15281.1|15283.6|15282.1|15283.6|15282.1|15282.6|15280.8|26
1651820570000|2022-05-06 07:02:50|15284.6|15283.1|15284.6|15283.1|15285.6|15284.1|15284.6|15283.1|103
1651820580000|2022-05-06 07:03:00|15284.9|15283.4|15285.6|15284.1|15286.6|15285.1|15284.6|15283.1|145
1651820590000|2022-05-06 07:03:10|15284.6|15283.1|15285.6|15284.1|15285.6|15284.1|15284.6|15283.1|37
1651820600000|2022-05-06 07:03:20|15285.9|15284.4|15285.6|15284.1|15287.6|15285.1|15285.6|15284.1|83
1651820610000|2022-05-06 07:03:30|15284.9|15283.1|15284.6|15283.1|15285.6|15284.1|15283.6|15282.1|87
1651820620000|2022-05-06 07:03:40|15283.6|15282.1|15282.6|15281.1|15283.6|15282.1|15281.6|15280.1|41
1651820630000|2022-05-06 07:03:50|15281.6|15280.1|15279.6|15277.1|15281.6|15280.1|15279.3|15277.1|67
1651820640000|2022-05-06 07:04:00|15279.3|15276.8|15280.6|15279.1|15280.6|15279.1|15279.3|15276.8|58
1651820650000|2022-05-06 07:04:10|15279.6|15278.1|15278.3|15276.8|15280.6|15279.1|15278.3|15276.8|46
1651820660000|2022-05-06 07:04:20|15279.3|15277.8|15279.6|15278.1|15280.3|15278.8|15279.3|15277.8|70
1651820670000|2022-05-06 07:04:30|15278.6|15277.1|15279.3|15277.8|15279.6|15278.1|15278.6|15276.8|71
1651820680000|2022-05-06 07:04:40|15279.6|15278.1|15279.6|15278.1|15279.6|15278.1|15278.3|15276.8|41
1651820690000|2022-05-06 07:04:50|15278.6|15277.1|15278.3|15276.8|15278.6|15277.1|15277.3|15275.8|47
1651820700000|2022-05-06 07:05:00|15277.3|15275.8|15275.3|15273.8|15277.3|15275.8|15275.3|15273.8|75
1651820710000|2022-05-06 07:05:10|15276.3|15274.8|15277.3|15275.8|15279.6|15276.8|15276.3|15274.4|294
1651820720000|2022-05-06 07:05:20|15276.3|15274.8|15277.3|15275.8|15279.3|15277.8|15275.3|15273.8|226
1651820730000|2022-05-06 07:05:30|15278.3|15276.8|15278.3|15276.8|15279.3|15277.8|15278.3|15276.8|22
1651820740000|2022-05-06 07:05:40|15279.3|15277.8|15278.3|15276.8|15279.6|15277.8|15277.3|15275.4|153
1651820750000|2022-05-06 07:05:50|15277.3|15275.8|15277.3|15275.8|15278.3|15276.1|15276.3|15274.8|30
1651820760000|2022-05-06 07:06:00|15276.9|15275.4|15280.6|15279.1|15280.6|15279.1|15276.9|15275.4|155
1651820770000|2022-05-06 07:06:10|15281.6|15280.1|15282.6|15281.1|15282.6|15281.1|15281.6|15280.1|71
1651820780000|2022-05-06 07:06:20|15283.6|15282.1|15282.6|15281.1|15283.9|15282.4|15282.6|15281.1|96
1651820790000|2022-05-06 07:06:30|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|15282.3|15280.1|110
1651820800000|2022-05-06 07:06:40|15283.2|15281.7|15282.6|15281.1|15283.9|15282.1|15281.9|15280.4|48
1651820810000|2022-05-06 07:06:50|15282.9|15281.4|15282.6|15281.1|15283.6|15282.1|15282.2|15279.8|96
1651820820000|2022-05-06 07:07:00|15281.6|15280.1|15283.6|15282.1|15283.6|15282.1|15281.6|15280.1|122
1651820830000|2022-05-06 07:07:10|15282.6|15281.1|15276.3|15274.8|15282.6|15281.1|15275.3|15273.8|497
1651820840000|2022-05-06 07:07:20|15275.3|15273.8|15277.3|15275.8|15278.3|15276.8|15275.3|15273.8|86
1651820850000|2022-05-06 07:07:30|15276.3|15274.8|15276.3|15274.8|15276.6|15274.8|15275.3|15273.8|34
1651820860000|2022-05-06 07:07:40|15277.3|15275.8|15279.3|15277.8|15279.6|15277.8|15277.3|15275.8|137
1651820870000|2022-05-06 07:07:50|15279.6|15278.1|15279.3|15277.8|15280.9|15279.1|15278.3|15276.8|48
1651820880000|2022-05-06 07:08:00|15280.3|15276.8|15279.6|15278.1|15280.9|15279.1|15279.6|15276.8|114
1651820890000|2022-05-06 07:08:10|15279.2|15277.7|15277.3|15275.8|15279.6|15278.1|15276.3|15274.8|73
1651820900000|2022-05-06 07:08:20|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|15275.3|15273.4|48
1651820910000|2022-05-06 07:08:30|15276.6|15275.1|15279.3|15277.8|15279.3|15277.8|15276.6|15275.1|66
1651820920000|2022-05-06 07:08:40|15279.6|15278.1|15279.6|15278.1|15280.6|15279.1|15278.3|15276.8|80
1651820930000|2022-05-06 07:08:50|15280.6|15279.1|15279.6|15278.1|15280.6|15279.1|15279.3|15277.1|63
1651820940000|2022-05-06 07:09:00|15280.6|15279.1|15279.3|15277.8|15280.6|15279.1|15276.3|15274.8|59
1651820950000|2022-05-06 07:09:10|15279.6|15278.1|15278.3|15276.8|15282.6|15281.1|15278.3|15276.8|270
1651820960000|2022-05-06 07:09:20|15279.3|15277.8|15278.3|15276.8|15280.3|15278.1|15277.3|15275.8|49
1651820970000|2022-05-06 07:09:30|15279.3|15277.8|15277.3|15275.8|15279.6|15278.1|15276.3|15274.8|45
1651820980000|2022-05-06 07:09:40|15275.9|15274.4|15276.3|15274.8|15277.3|15275.8|15275.3|15273.5|187
1651820990000|2022-05-06 07:09:50|15277.3|15275.8|15278.3|15276.8|15278.3|15276.8|15276.3|15274.8|71
1651821000000|2022-05-06 07:10:00|15278.6|15275.8|15278.3|15276.8|15279.3|15277.8|15276.3|15274.5|102
1651821010000|2022-05-06 07:10:10|15277.3|15275.8|15274.3|15272.8|15278.3|15276.8|15274.3|15272.8|60
1651821020000|2022-05-06 07:10:20|15275.3|15273.8|15274.3|15272.8|15276.6|15274.8|15273.3|15271.8|95
1651821030000|2022-05-06 07:10:30|15275.3|15273.8|15275.3|15273.8|15275.3|15273.8|15272.3|15270.5|80
1651821040000|2022-05-06 07:10:40|15275.6|15274.1|15274.3|15272.8|15276.3|15274.8|15273.3|15271.8|226
1651821050000|2022-05-06 07:10:50|15275.3|15273.8|15273.3|15271.8|15275.3|15273.8|15273.3|15271.8|150
1651821060000|2022-05-06 07:11:00|15274.3|15272.8|15274.3|15272.8|15274.3|15272.8|15273.3|15271.5|38
1651821070000|2022-05-06 07:11:10|15273.3|15271.8|15273.3|15271.8|15275.3|15273.8|15272.3|15270.8|133
1651821080000|2022-05-06 07:11:20|15272.6|15270.8|15271.3|15269.8|15273.3|15271.8|15271.3|15269.8|35
1651821090000|2022-05-06 07:11:30|15272|15269.5|15273.3|15271.8|15273.3|15271.8|15271.3|15269.5|56
1651821100000|2022-05-06 07:11:40|15274.3|15272.8|15268.3|15266.8|15274.3|15272.8|15268.3|15266.8|59
1651821110000|2022-05-06 07:11:50|15269.3|15265.8|15266.3|15264.8|15269.3|15265.8|15266.3|15264.8|99
1651821120000|2022-05-06 07:12:00|15267.3|15265.8|15270.3|15268.8|15271.3|15269.8|15266.3|15264.8|97
1651821130000|2022-05-06 07:12:10|15271|15268.5|15268.3|15266.8|15271.3|15269.8|15267.3|15265.8|204
1651821140000|2022-05-06 07:12:20|15269.3|15267.4|15268.3|15266.8|15269.6|15267.8|15268.3|15266.3|9
1651821150000|2022-05-06 07:12:30|15267.6|15266.1|15267.3|15265.8|15267.6|15266.1|15265.3|15263.8|468
1651821160000|2022-05-06 07:12:40|15266.3|15264.8|15265.3|15263.8|15266.3|15264.8|15265|15262.8|91
1651821170000|2022-05-06 07:12:50|15265.6|15264.1|15265.3|15263.8|15267.3|15265.8|15265.3|15263.8|148
1651821180000|2022-05-06 07:13:00|15265.6|15264.1|15266.3|15264.8|15266.6|15264.8|15264.3|15262.8|85
1651821190000|2022-05-06 07:13:10|15265.9|15264.4|15265.3|15263.8|15266.3|15264.8|15264.3|15262.8|87
1651821200000|2022-05-06 07:13:20|15264.3|15262.8|15264.3|15262.8|15264.3|15263.8|15264.3|15262.8|36
1651821210000|2022-05-06 07:13:30|15265.3|15263.8|15265.3|15263.8|15266.3|15264.8|15263|15261.5|186
1651821220000|2022-05-06 07:13:40|15266.3|15264.5|15268|15265.5|15268.3|15266.8|15266|15264.5|39
1651821230000|2022-05-06 07:13:50|15267.6|15266.1|15266.3|15264.8|15267.6|15266.1|15265.3|15263.8|70
1651821240000|2022-05-06 07:14:00|15265.3|15263.8|15265.3|15263.8|15266.3|15264.8|15264.3|15262.8|80
1651821250000|2022-05-06 07:14:10|15267.3|15265.8|15269.3|15267.8|15269.3|15267.8|15266.3|15264.8|78
1651821260000|2022-05-06 07:14:20|15268.3|15266.8|15268.3|15266.8|15268.6|15267.1|15267.3|15265.8|46
1651821270000|2022-05-06 07:14:30|15269.3|15267.8|15270.3|15268.8|15271.3|15269.8|15268.3|15266.8|84
1651821280000|2022-05-06 07:14:40|15271.3|15270.5|15270.3|15268.8|15272.3|15270.5|15270.3|15268.8|188
1651821290000|2022-05-06 07:14:50|15270.6|15269.1|15276.3|15274.8|15276.3|15274.8|15270.6|15269.1|315
1651821300000|2022-05-06 07:15:00|15276|15274.5|15272.9|15271.4|15276.3|15274.8|15272.9|15271.4|163
1651821310000|2022-05-06 07:15:10|15272.3|15270.8|15273.3|15271.8|15273.3|15271.8|15269.3|15267.8|239
1651821320000|2022-05-06 07:15:20|15272.3|15270.8|15272.3|15270.8|15274.3|15272.8|15271.3|15269.8|165
1651821330000|2022-05-06 07:15:30|15274.3|15271.8|15271.6|15269.1|15274.6|15272.8|15271.3|15269.1|136
1651821340000|2022-05-06 07:15:40|15271.3|15269.8|15273.3|15271.8|15273.3|15271.8|15270.9|15268.8|290
1651821350000|2022-05-06 07:15:50|15274.3|15270.8|15276.3|15274.8|15277.3|15274.8|15273.3|15270.8|91
1651821360000|2022-05-06 07:16:00|15277.3|15275.8|15275.3|15273.8|15277.3|15275.8|15275.3|15273.5|224
1651821370000|2022-05-06 07:16:10|15274.3|15272.8|15276.3|15273.8|15276.3|15274.8|15274.3|15272.8|20
1651821380000|2022-05-06 07:16:20|15277.3|15274.8|15277.3|15275.8|15278.3|15276.8|15277.3|15274.8|113
1651821390000|2022-05-06 07:16:30|15276.3|15274.8|15275.3|15273.8|15277.3|15275.8|15275.3|15273.8|175
1651821400000|2022-05-06 07:16:40|15274.3|15272.8|15277.3|15275.8|15277.3|15275.8|15274.3|15272.8|173
1651821410000|2022-05-06 07:16:50|15276.3|15274.8|15279.3|15276.8|15279.3|15277.8|15276.3|15274.8|164
1651821420000|2022-05-06 07:17:00|15279|15277.8|15278.3|15276.8|15279.6|15277.8|15278.3|15276.5|112
1651821430000|2022-05-06 07:17:10|15278.6|15277.1|15281.6|15279.1|15281.6|15279.1|15278.6|15277.1|110
1651821440000|2022-05-06 07:17:20|15281.3|15279.8|15279.6|15278.1|15281.6|15280.1|15278.3|15276.8|105
1651821450000|2022-05-06 07:17:30|15280.3|15278.8|15280.6|15279.1|15280.6|15279.1|15280.3|15278.1|43
1651821460000|2022-05-06 07:17:40|15279.6|15278.1|15280.6|15279.1|15280.6|15279.1|15279.6|15278.1|142
1651821470000|2022-05-06 07:17:50|15281.6|15280.1|15281.6|15280.1|15282.6|15281.1|15281.2|15278.8|185
1651821480000|2022-05-06 07:18:00|15279.6|15278.1|15280.6|15279.1|15280.6|15279.1|15279.6|15278.1|38
1651821490000|2022-05-06 07:18:10|15279.6|15278.1|15283.6|15282.1|15283.6|15282.1|15279.6|15278.1|39
1651821500000|2022-05-06 07:18:20|15283.9|15282.4|15283.6|15281.1|15284.6|15283.1|15282.6|15281.1|105
1651821510000|2022-05-06 07:18:30|15282.9|15281.4|15281.6|15280.1|15282.9|15281.4|15281.6|15280.1|184
1651821520000|2022-05-06 07:18:40|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|61
1651821530000|2022-05-06 07:18:50|15282|15280.5|15282.6|15281.1|15282.6|15281.1|15281.6|15280.1|16
1651821540000|2022-05-06 07:19:00|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|14
1651821550000|2022-05-06 07:19:10|15282.6|15281.1|15282.6|15281.1|15283.6|15282.1|15281.6|15280.1|114
1651821560000|2022-05-06 07:19:20|15282.9|15280.4|15280.6|15279.1|15282.9|15281.1|15280.6|15278.4|123
1651821570000|2022-05-06 07:19:30|15279.9|15278.1|15280.6|15279.1|15281.6|15279.1|15279.6|15278.1|49
1651821580000|2022-05-06 07:19:40|15281.6|15280.1|15281.6|15280.1|15281.6|15280.1|15280.6|15278.6|54
1651821590000|2022-05-06 07:19:50|15280.6|15279.1|15282.6|15281.1|15282.9|15281.1|15279.3|15277.8|221
1651821600000|2022-05-06 07:20:00|15283.3|15281.8|15282.6|15280.1|15283.3|15281.8|15281.6|15279.1|62
1651821610000|2022-05-06 07:20:10|15282.3|15280.8|15282.6|15281.1|15283.6|15281.1|15282.3|15280.8|11
1651821620000|2022-05-06 07:20:20|15283|15281.5|15283.6|15282.1|15283.6|15282.1|15282.6|15280.8|27
1651821630000|2022-05-06 07:20:30|15284.6|15283.1|15282.6|15281.1|15285.6|15284.1|15282.6|15281.1|128
1651821640000|2022-05-06 07:20:40|15283.6|15282.1|15283.6|15282.1|15284.6|15283.1|15283.6|15282.1|23
1651821650000|2022-05-06 07:20:50|15284.6|15283.1|15284.6|15283.1|15285.6|15283.1|15283.6|15282.1|84
1651821660000|2022-05-06 07:21:00|15285.6|15282.8|15285.6|15283.1|15285.9|15284.1|15284.6|15282.8|77
1651821670000|2022-05-06 07:21:10|15284.9|15283.4|15284.6|15283.1|15284.9|15283.4|15283.6|15282.1|29
1651821680000|2022-05-06 07:21:20|15285.9|15283.4|15286.6|15285.1|15286.9|15285.1|15285.6|15283.4|61
1651821690000|2022-05-06 07:21:30|15285.6|15284.1|15286.6|15285.1|15286.6|15285.1|15285.6|15284.1|14
1651821700000|2022-05-06 07:21:40|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|15284.6|15283.1|33
1651821710000|2022-05-06 07:21:50|15286.6|15285.1|15285.6|15284.1|15286.6|15285.1|15285.6|15283.1|17
1651821720000|2022-05-06 07:22:00|15285.9|15284.4|15286.6|15285.1|15286.6|15285.1|15285.6|15284.1|120
1651821730000|2022-05-06 07:22:10|15287.6|15286.1|15288.6|15287.1|15288.6|15287.1|15286.6|15285.1|122
1651821740000|2022-05-06 07:22:20|15289.6|15288.1|15288.9|15286.4|15289.9|15288.4|15287.6|15286.1|213
1651821750000|2022-05-06 07:22:30|15288.6|15286.1|15286.6|15285.1|15288.6|15287.1|15286.6|15285.1|141
1651821760000|2022-05-06 07:22:40|15287.6|15284.1|15288.6|15287.1|15288.9|15287.1|15287.6|15284.1|177
1651821770000|2022-05-06 07:22:50|15289.3|15286.8|15288.6|15287.1|15289.3|15287.1|15288.6|15286.8|39
1651821780000|2022-05-06 07:23:00|15289.6|15288.1|15288.6|15287.1|15289.6|15288.1|15287.6|15286.1|121
1651821790000|2022-05-06 07:23:10|15287.6|15286.1|15285.6|15284.1|15287.6|15286.1|15285.6|15283.8|124
1651821800000|2022-05-06 07:23:20|15286.6|15285.1|15286.6|15285.1|15287.6|15286.1|15285.6|15283.8|36
1651821810000|2022-05-06 07:23:30|15285.6|15284.1|15286.6|15285.1|15286.6|15285.1|15285|15283.5|35
1651821820000|2022-05-06 07:23:40|15285.6|15284.1|15285.6|15283.1|15285.9|15285.1|15284.6|15283.1|34
1651821830000|2022-05-06 07:23:50|15284.6|15283.5|15281.6|15280.1|15285.6|15284.1|15280.6|15279.1|192
1651821840000|2022-05-06 07:24:00|15282.2|15280.7|15282.6|15281.1|15282.6|15281.1|15281.6|15280.1|71
1651821850000|2022-05-06 07:24:10|15281.6|15280.1|15281.6|15280.1|15282.6|15281.1|15281.6|15280.1|150
1651821860000|2022-05-06 07:24:20|15280.6|15279.1|15282.6|15281.1|15282.9|15281.1|15280.6|15279.1|33
1651821870000|2022-05-06 07:24:30|15281.6|15280.1|15282.6|15281.1|15283.6|15282.1|15281.6|15280.1|354
1651821880000|2022-05-06 07:24:40|15283.6|15281.8|15282.6|15281.1|15284.9|15283.1|15282.6|15281.1|48
1651821890000|2022-05-06 07:24:50|15282.2|15280.7|15281.6|15280.1|15282.2|15280.7|15280.3|15277.8|64
1651821900000|2022-05-06 07:25:00|15282.6|15281.1|15283.6|15281.1|15283.6|15282.1|15281.9|15279.8|56
1651821910000|2022-05-06 07:25:10|15282.6|15280.1|15284.6|15283.1|15284.6|15283.1|15281.6|15280.1|18
1651821920000|2022-05-06 07:25:20|15283.6|15282.1|15282.6|15281.1|15283.6|15282.1|15282.2|15280.7|147
1651821930000|2022-05-06 07:25:30|15283.6|15282.1|15283.2|15281.7|15283.6|15282.1|15282.6|15281.1|110
1651821940000|2022-05-06 07:25:40|15282.6|15281.1|15281.6|15280.1|15283.6|15282.1|15281.6|15280.1|243
1651821950000|2022-05-06 07:25:50|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|15281.6|15280.1|83
1651821960000|2022-05-06 07:26:00|15283|15281.5|15282.6|15281.1|15283|15281.5|15281.6|15280.1|287
1651821970000|2022-05-06 07:26:10|15282.9|15281.4|15282.6|15281.1|15282.9|15281.4|15282.6|15281.1|25
1651821980000|2022-05-06 07:26:20|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|99
1651821990000|2022-05-06 07:26:30|15284.6|15283.1|15284.6|15282.1|15284.9|15283.1|15284.3|15282.1|579
1651822000000|2022-05-06 07:26:40|15283.6|15283.1|15284.6|15283.1|15285|15283.5|15283.6|15283.1|123
1651822010000|2022-05-06 07:26:50|15283.6|15282.1|15286.6|15285.1|15286.6|15285.1|15283.6|15282.1|70
1651822020000|2022-05-06 07:27:00|15287.6|15286.1|15286.6|15285.1|15287.6|15286.1|15286.3|15283.8|32
1651822030000|2022-05-06 07:27:10|15287.6|15286.1|15286.6|15285.1|15287.6|15286.1|15286.6|15285.1|23
1651822040000|2022-05-06 07:27:20|15285.9|15284.1|15285.6|15284.1|15286.6|15285.1|15285.6|15284.1|148
1651822050000|2022-05-06 07:27:30|15285.2|15283.7|15286.6|15285.1|15286.9|15285.1|15284.6|15283.1|76
1651822060000|2022-05-06 07:27:40|15285.6|15284.1|15285.6|15284.1|15285.6|15284.1|15283.6|15282.1|209
1651822070000|2022-05-06 07:27:50|15286.6|15285.1|15286.6|15285.1|15286.6|15285.1|15286.6|15285.1|32
1651822080000|2022-05-06 07:28:00|15286.9|15285.4|15287.6|15286.1|15287.6|15286.1|15286.6|15285.1|95
1651822090000|2022-05-06 07:28:10|15288.6|15287.1|15287.6|15286.1|15289.6|15288.1|15287.6|15286.1|92
1651822100000|2022-05-06 07:28:20|15286.6|15285.1|15287.6|15286.1|15288.6|15287.1|15286.6|15285.1|85
1651822110000|2022-05-06 07:28:30|15286.6|15285.1|15288.6|15287.1|15288.6|15287.1|15286.6|15285.1|90
1651822120000|2022-05-06 07:28:40|15289|15287.5|15287.6|15286.1|15289.9|15288.1|15287.6|15286.1|193
1651822130000|2022-05-06 07:28:50|15286.6|15285.1|15286.6|15285.1|15288.6|15287.1|15286.6|15285.1|135
1651822140000|2022-05-06 07:29:00|15287|15285.5|15287.6|15286.1|15287.6|15286.1|15287|15285.5|47
1651822150000|2022-05-06 07:29:10|15287.9|15286.4|15287.6|15286.1|15288.6|15286.4|15286.6|15285.1|41
1651822160000|2022-05-06 07:29:20|15288.6|15287.1|15288.3|15286.8|15288.6|15287.1|15288.3|15286.8|23
1651822170000|2022-05-06 07:29:30|15287.6|15286.1|15287.6|15286.1|15288.6|15287.1|15286.6|15285.1|57
1651822180000|2022-05-06 07:29:40|15288.6||15287.6||15288.6||15287.6||18
1651822190000|2022-05-06 07:29:50|15288.6|15286.4|15286.6|15285.1|15288.6|15287.1|15286.6|15285.1|37
1651822200000|2022-05-06 07:30:00|15287.6|15286.1|15286.3|15284.8|15287.6|15286.1|15284.6|15283.1|101
1651822210000|2022-05-06 07:30:10|15285.9|15284.4|15281.3|15279.8|15285.9|15284.4|15280.9|15279.4|202
1651822220000|2022-05-06 07:30:20|15280.3|15278.8|15279.3|15277.8|15280.6|15278.8|15279|15276.8|122
1651822230000|2022-05-06 07:30:30|15277.3|15275.8|15275.3|15273.8|15277.6|15275.8|15275.3|15273.5|74
1651822240000|2022-05-06 07:30:40|15274.3|15272.8|15276.3|15274.8|15276.3|15274.8|15274.3|15272.8|108
1651822250000|2022-05-06 07:30:50|15275.3|15273.8|15276.3|15274.8|15276.3|15274.8|15275.3|15273.8|15
1651822260000|2022-05-06 07:31:00|15277.3|15274.1|15276.3|15274.8|15277.3|15275.8|15275.3|15273.8|97
1651822270000|2022-05-06 07:31:10|15277.6|15275.1|15277.3|15275.8|15278.3|15276.8|15276.3|15273.8|129
1651822280000|2022-05-06 07:31:20|15276.9|15275.4|15279.3|15277.8|15279.3|15277.8|15276.3|15274.8|70
1651822290000|2022-05-06 07:31:30|15278.3|15276.8|15279.3|15277.8|15279.3|15277.8|15277.3|15275.8|23
1651822310000|2022-05-06 07:31:50|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|22
1651822320000|2022-05-06 07:32:00|15279.3|15277.8|15277.3|15275.8|15280.3|15278.8|15277.3|15275.8|86
1651822330000|2022-05-06 07:32:10|15277|15274.5|15276.3|15274.8|15277.3|15275.8|15275.6|15274.1|88
1651822340000|2022-05-06 07:32:20|15275.3|15273.8|15272.3|15270.8|15275.6|15273.8|15272.3|15270.8|139
1651822350000|2022-05-06 07:32:30|15273.3|15271.8|15271.3|15269.8|15273.3|15271.8|15271.3|15269.8|148
1651822360000|2022-05-06 07:32:40|15272.3|15270.8|15271.3|15269.8|15272.3|15270.8|15271.3|15269.5|61
1651822370000|2022-05-06 07:32:50|15271|15269.5|15269.3|15267.8|15272.3|15270.8|15269.3|15267.8|95
1651822380000|2022-05-06 07:33:00|15270.3|15268.1|15271|15268.5|15271|15268.8|15269.3|15267.5|74
1651822390000|2022-05-06 07:33:10|15271.3|15269.8|15270.3|15268.8|15272.6|15270.8|15270.3|15268.8|45
1651822400000|2022-05-06 07:33:20|15269.9|15268.4|15270.3|15268.8|15270.6|15268.8|15268.3|15266.8|109
1651822410000|2022-05-06 07:33:30|15271.3|15269.8|15271.3|15269.8|15271.3|15269.8|15270.3|15268.8|37
1651822420000|2022-05-06 07:33:40|15270.3|15268.8|15272.3|15270.8|15272.3|15270.8|15270.3|15268.5|125
1651822430000|2022-05-06 07:33:50|15273.3|15271.8|15272.3|15270.8|15273.3|15271.8|15272.3|15270.8|72
1651822440000|2022-05-06 07:34:00|15272.6|15271.1|15273.3|15271.8|15275.3|15272.8|15270.3|15268.8|321
1651822450000|2022-05-06 07:34:10|15275.3|15273.8|15276.3|15274.8|15276.3|15274.8|15274.3|15272.5|263
1651822460000|2022-05-06 07:34:20|15277.3|15275.8|15278.3|15276.8|15278.3|15276.8|15276.3|15274.8|104
1651822470000|2022-05-06 07:34:30|15279.6|15277.1|15279.3|15277.8|15279.6|15277.8|15278.3|15276.8|99
1651822480000|2022-05-06 07:34:40|15278.3|15276.8|15277.3|15275.8|15279.3|15277.8|15277.3|15275.8|136
1651822490000|2022-05-06 07:34:50|15276.3|15274.8|15277.3|15275.8|15278.3|15276.8|15276.3|15274.8|109
1651822500000|2022-05-06 07:35:00|15276.3|15274.8|15273.6|15272.1|15276.3|15274.8|15273.3|15271.5|80
1651822510000|2022-05-06 07:35:10|15273.3|15271.8|15271.3|15269.8|15274.6|15272.8|15271.3|15269.8|16
1651822520000|2022-05-06 07:35:20|15270.3|15268.8|15272.3|15270.8|15272.3|15270.8|15270.3|15268.8|78
1651822530000|2022-05-06 07:35:30|15271.3|15269.8|15275.3|15273.8|15275.3|15273.8|15271.3|15269.8|88
1651822540000|2022-05-06 07:35:40|15276.3|15274.8|15278.3|15276.8|15279|15276.8|15275.3|15273.8|179
1651822550000|2022-05-06 07:35:50|15279.3|15277.8|15277.3|15275.8|15279.3|15277.8|15276.3|15274.8|111
1651822560000|2022-05-06 07:36:00|15278.3|15276.8|15278.3|15275.8|15278.6|15276.8|15277.3|15275.8|50
1651822570000|2022-05-06 07:36:10|15277.3|15276.1|15276.3|15274.8|15278.3|15276.8|15275.3|15273.5|104
1651822580000|2022-05-06 07:36:20|15277.3|15275.8|15280.3|15278.8|15281.3|15279.8|15277.3|15275.8|101
1651822590000|2022-05-06 07:36:30|15279.3|15277.8|15279.3|15277.8|15280.3|15278.8|15279.3|15277.8|62
1651822600000|2022-05-06 07:36:40|15279.6|15278.1|15279.3|15277.8|15280.3|15278.8|15278.3|15275.8|99
1651822610000|2022-05-06 07:36:50|15280.3|15278.8|15280.3|15277.8|15280.3|15278.8|15279|15276.8|64
1651822620000|2022-05-06 07:37:00|15279.6|15278.1|15280.3|15278.8|15283.6|15281.1|15279.3|15277.8|216
1651822630000|2022-05-06 07:37:10|15281.3|15279.8|15281.3|15279.8|15282.6|15281.1|15281.3|15279.8|31
1651822640000|2022-05-06 07:37:20|15280.3|15278.8|15279.3|15277.8|15280.3|15278.8|15278.3|15276.8|91
1651822650000|2022-05-06 07:37:30|15279.6|15278.1|15280.3|15278.8|15281.3|15279.8|15279.6|15278.1|60
1651822660000|2022-05-06 07:37:40|15279.3|15277.8|15281.3|15279.8|15281.3|15279.8|15279.3|15277.8|58
1651822670000|2022-05-06 07:37:50|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|15281.3|15279.8|231
1651822680000|2022-05-06 07:38:00|15282.9|15280.4|15281.3|15278.8|15282.9|15280.4|15280.3|15277.8|74
1651822690000|2022-05-06 07:38:10|15281|15279.5|15281.3|15279.8|15281.3|15279.8|15280.3|15278.5|28
1651822700000|2022-05-06 07:38:20|15281.6|15280.1|15282.6|15281.1|15282.6|15281.1|15281.6|15279.8|32
1651822710000|2022-05-06 07:38:30|15282|15280.5|15280.3|15278.8|15282.3|15280.5|15280.3|15278.8|161
1651822720000|2022-05-06 07:38:40|15281.3|15279.8|15279.3|15277.8|15282.6|15281.1|15279.3|15277.8|21
1651822730000|2022-05-06 07:38:50|15280.3|15278.8|15281.3|15279.8|15281.3|15279.8|15280.3|15278.8|31
1651822740000|2022-05-06 07:39:00|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|19
1651822750000|2022-05-06 07:39:10|15280.6|15279.1|15280.3|15278.8|15281.3|15279.1|15280.3|15278.8|40
1651822760000|2022-05-06 07:39:20|15281.3|15279.8|15281.3|15279.8|15281.3|15279.8|15280.3|15278.8|58
1651822770000|2022-05-06 07:39:30|15280.3|15278.8|15281.3|15279.8|15281.3|15279.8|15280.3|15278.8|6
1651822780000|2022-05-06 07:39:40|15282.6|15281.1|15282.3|15279.8|15282.6|15281.1|15281.3|15279.8|197
1651822790000|2022-05-06 07:39:50|15282.6|15281.1|15282.6|15281.1|15282.6|15281.1|15282.3|15280.8|2
1651822800000|2022-05-06 07:40:00|15283.6|15282.1|15284.6|15282.1|15284.6|15283.1|15282.3|15280.8|148
1651822810000|2022-05-06 07:40:10|15283.6||15283.6||15283.6||15283.6||6
1651822820000|2022-05-06 07:40:20|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|32
1651822830000|2022-05-06 07:40:30|||||||||30
1651822840000|2022-05-06 07:40:40|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|15283.6|15282.1|29
1651822850000|2022-05-06 07:40:50|||||||||18
1651822860000|2022-05-06 07:41:00|15282.6|15281.1|15283.6|15282.1|15284.6|15283.1|15282.6|15281.1|101
1651822870000|2022-05-06 07:41:10|15284.6|15283.1|15283.6|15282.1|15285.3|15283.8|15283.6|15282.1|50
1651822880000|2022-05-06 07:41:20|15284.6|15283.1|15283.6|15282.1|15284.6|15283.1|15283.6|15282.1|162
1651822890000|2022-05-06 07:41:30|15282.6|15281.1|15283.6|15282.1|15284.6|15283.1|15282.6|15281.1|85
1651822900000|2022-05-06 07:41:40|15283|15281.5|15285.6|15284.1|15285.6|15284.1|15283|15281.5|95
1651822910000|2022-05-06 07:41:50|15286.3|15283.8|15284.6|15283.1|15286.6|15285.1|15284.3|15282.1|330
1651822920000|2022-05-06 07:42:00|15283.6|15282.1|15277.3|15275.8|15283.6|15282.1|15277.3|15275.8|196
1651822930000|2022-05-06 07:42:10|15278.3|15276.1|15277.3|15275.8|15278.3|15276.1|15277.3|15275.8|18
1651822940000|2022-05-06 07:42:20|15277.9|15276.4|15278.3|15276.8|15279.3|15276.8|15277.3|15275.8|52
1651822950000|2022-05-06 07:42:30|15277|15274.5|15277|15274.5|15277.3|15275.8|15276.3|15274.5|144
1651822960000|2022-05-06 07:42:40|15276.3|15274.8|15277.3|15275.8|15278.3|15276.8|15276.3|15274.5|78
1651822970000|2022-05-06 07:42:50|15277.9|15276.4|15279.3|15277.8|15279.6|15277.8|15277.9|15276.4|19
1651822980000|2022-05-06 07:43:00|15278.3|15276.8|15278.3|15276.8|15280.6|15278.8|15278.3|15276.5|171
1651822990000|2022-05-06 07:43:10|15279.3|15277.1|15282.3|15279.8|15282.3|15280.1|15278.3|15276.8|136
1651823000000|2022-05-06 07:43:20|15282.6|15281.1|15282|15280.5|15283.6|15281.8|15281.3|15279.5|50
1651823010000|2022-05-06 07:43:30|15282.6|15281.1|15281.3|15279.8|15282.6|15281.1|15281.3|15279.5|7
1651823020000|2022-05-06 07:43:40|15282.3|15280.1|15275.3|15273.8|15282.3|15280.1|15275.3|15273.8|49
1651823030000|2022-05-06 07:43:50|15273.3|15271.8|15276.3|15274.8|15276.3|15274.8|15273.3|15271.5|151
1651823040000|2022-05-06 07:44:00|15275.3|15273.8|15274.3|15271.8|15275.3|15273.8|15272.3|15270.8|124
1651823050000|2022-05-06 07:44:10|15273.6|15272.1|15273.3|15271.8|15275.6|15273.8|15272.9|15271.4|232
1651823060000|2022-05-06 07:44:20|15272.3|15270.8|15271.3|15269.8|15273.3|15271.8|15271.3|15269.8|297
1651823070000|2022-05-06 07:44:30|15270.3|15268.8|15274.3|15272.8|15274.3|15272.8|15270.3|15268.8|58
1651823080000|2022-05-06 07:44:40|15273.3|15271.8|15273.3|15271.8|15274.3|15272.8|15273.3|15271.8|30
1651823090000|2022-05-06 07:44:50|15274.3|15272.8|15273.3|15270.8|15274.6|15272.8|15272.3|15270.5|41
1651823100000|2022-05-06 07:45:00|15273.8|15271.8|15267|15265.5|15273.8|15271.8|15267|15265.5|229
1651823110000|2022-05-06 07:45:10|15267.3|15265.8|15266|15264.5|15269.3|15267.8|15266|15264.5|158
1651823120000|2022-05-06 07:45:20|15265|15263.5|15264|15262.5|15265|15263.5|15262.6|15260.8|182
1651823130000|2022-05-06 07:45:30|15265|15263.5|15268.3|15266.8|15268.3|15266.8|15265|15263.1|155
1651823140000|2022-05-06 07:45:40|15269.3|15267.8|15268|15265.5|15269.3|15267.8|15267|15265.5|90
1651823150000|2022-05-06 07:45:50|15268.3|15266.8|15269.3|15267.8|15271.3|15269.8|15268.3|15266.5|356
1651823160000|2022-05-06 07:46:00|15268.3|15266.8|15270.3|15268.8|15271.6|15269.8|15268.3|15266.8|94
1651823170000|2022-05-06 07:46:10|15269.3|15267.8|15270.3|15267.8|15270.6|15268.8|15269.3|15267.5|108
1651823180000|2022-05-06 07:46:20|15269.3|15266.8|15270.3|15267.8|15270.6|15268.8|15268.3|15266.8|96
1651823190000|2022-05-06 07:46:30|15270|15268.5|15272.3|15270.8|15272.3|15270.8|15269.3|15267.8|105
1651823200000|2022-05-06 07:46:40|15270.3|15268.8|15270.3|15268.8|15271.3|15269.8|15270.3|15268.8|95
1651823210000|2022-05-06 07:46:50|15271.3|15269.8|15271|15268.5|15271.3|15269.8|15270.3|15268.5|37
1651823220000|2022-05-06 07:47:00|15271.3|15268.8|15271.3|15268.8|15271.3|15269.8|15269.3|15267.8|81
1651823230000|2022-05-06 07:47:10|15271.6|15269.1|15268.3|15266.8|15271.6|15269.8|15267.9|15266.4|106
1651823240000|2022-05-06 07:47:20|15269.3|15267.8|15270.3|15268.8|15270.3|15268.8|15268.3|15267.5|76
1651823250000|2022-05-06 07:47:30|15270.6|15269.1|15273|15270.5|15273|15270.8|15270.6|15269.1|116
1651823260000|2022-05-06 07:47:40|15273.3|15270.8|15273.3|15271.8|15273.3|15271.8|15272.3|15270.8|16
1651823270000|2022-05-06 07:47:50|15272.3|15270.8|15272.3|15270.8|15273.6|15271.8|15272.3|15270.8|31
1651823280000|2022-05-06 07:48:00|15273.3|15271.8|15276.3|15274.8|15276.3|15274.8|15273.3|15271.8|69
1651823290000|2022-05-06 07:48:10|15275.3|15273.8|15272.3|15270.8|15275.3|15273.8|15272.3|15270.8|145
1651823300000|2022-05-06 07:48:20|15273.3|15271.8|15274|15272.5|15274.3|15272.8|15272.3|15270.8|146
1651823310000|2022-05-06 07:48:30|15274.3|15272.8|15274.6|15273.1|15274.6|15273.1|15273.3|15271.8|154
1651823320000|2022-05-06 07:48:40|15275.3|15273.8|15276.3|15274.8|15276.3|15274.8|15274|15271.8|127
1651823330000|2022-05-06 07:48:50|15277.3|15275.8|15270.3|15268.8|15277.3|15275.8|15270.3|15268.5|513
1651823340000|2022-05-06 07:49:00|15271.3|15269.8|15271.3|15269.8|15272.3|15270.8|15270.3|15268.8|186
1651823350000|2022-05-06 07:49:10|15272.3|15270.5|15274.3|15272.8|15275.3|15273.8|15272|15270.5|68
1651823360000|2022-05-06 07:49:20|15272.9|15271.4|15271.3|15269.8|15272.9|15271.4|15271.3|15269.8|133
1651823370000|2022-05-06 07:49:30|15272.3|15270.8|15273.3|15271.8|15273.3|15271.8|15271.3|15269.8|74
1651823380000|2022-05-06 07:49:40|15272.3|15270.8|15272.3|15270.8|15273.3|15271.8|15271.6|15270.1|323
1651823390000|2022-05-06 07:49:50|15273.3|15271.8|15272.3|15270.8|15274.3|15272.8|15272.3|15270.8|84
1651823400000|2022-05-06 07:50:00|15273.3|15271.8|15274.3|15272.8|15274.3|15272.8|15272.9|15270.8|131
1651823410000|2022-05-06 07:50:10|15272.3|15271.8|15272.3|15270.8|15272.3|15272.8|15272.3|15270.8|125
1651823420000|2022-05-06 07:50:20|15271.3|15269.8|15271.3|15269.8|15271.3|15270.8|15271.3|15269.8|34
1651823430000|2022-05-06 07:50:30|15272|15269.5|15274.3|15271.8|15274.3|15272.8|15272|15269.5|93
1651823440000|2022-05-06 07:50:40|15275.6|15272.8|15279.3|15276.8|15280.6|15278.8|15275.6|15272.8|256
1651823450000|2022-05-06 07:50:50|15278.9|15277.8|15281.3|15278.8|15281.6|15279.8|15277.3|15275.8|73
1651823460000|2022-05-06 07:51:00|15280.3|15279.8|15283.6|15282.1|15283.9|15282.1|15280.3|15278.5|186
1651823470000|2022-05-06 07:51:10|15282.6|15281.1|15283.6|15281.1|15283.6|15282.1|15281.3|15279.8|33
1651823480000|2022-05-06 07:51:20|15284|15282.1|15285.6|15284.1|15285.6|15284.1|15284|15282.1|195
1651823490000|2022-05-06 07:51:30|15284.6|15283.1|15285.6|15284.1|15285.6|15284.1|15284.6|15283.1|327
1651823500000|2022-05-06 07:51:40|15284.9|15283.1|15284.6|15283.1|15284.9|15283.4|15282.6|15281.1|259
1651823510000|2022-05-06 07:51:50|15283.6|15282.1|15283.6|15282.1|15284.6|15283.1|15283.6|15282.1|100
1651823520000|2022-05-06 07:52:00|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|15284.6|15283.1|1
1651823530000|2022-05-06 07:52:10|15283.6|15282.1|15284.6|15282.1|15284.6|15283.1|15283.6|15281.8|76
1651823540000|2022-05-06 07:52:20|15284.3|15282.8|15283.6|15282.1|15284.6|15283.1|15283.6|15282.1|66
1651823550000|2022-05-06 07:52:30|15284.9|15282.4|15285.6|15284.1|15285.6|15284.1|15284.6|15282.1|114
1651823560000|2022-05-06 07:52:40|15286.6|15285.1|15286.6|15285.1|15287.6|15286.1|15285.6|15284.1|115
1651823570000|2022-05-06 07:52:50|15285.9|15284.1|15284.6|15283.1|15286.6|15284.4|15283.6|15282.1|171
1651823580000|2022-05-06 07:53:00|15284.3|15282.8|15281.3|15279.8|15284.3|15282.8|15281.3|15279.8|154
1651823590000|2022-05-06 07:53:10|15280.9|15279.4|15278.3|15276.8|15280.9|15279.4|15277.3|15275.5|515
1651823600000|2022-05-06 07:53:20|15279.3|15277.8|15279.3|15277.8|15280.3|15278.8|15279|15277.5|187
1651823610000|2022-05-06 07:53:30|15278.3|15276.8|15277.3|15275.8|15278.6|15276.8|15276.3|15274.8|140
1651823620000|2022-05-06 07:53:40|15275.3|15274.8|15274.3|15272.8|15276.3|15275.8|15273.3|15271.8|215
1651823630000|2022-05-06 07:53:50|15273.3|15271.8|15256.6|15255.1|15273.3|15271.8|15255.6|15254.1|708
1651823640000|2022-05-06 07:54:00|15255.6|15254.1|15252.6|15251.1|15259.6|15258.1|15249|15247.5|435
1651823650000|2022-05-06 07:54:10|15251.6|15250.1|15259.6|15258.1|15260.6|15259.1|15251.6|15250.1|297
1651823660000|2022-05-06 07:54:20|15260.6|15259.1|15261.6|15260.1|15262.6|15261.1|15259.3|15256.8|241
1651823670000|2022-05-06 07:54:30|15260.6|15259.1|15253.6|15251.1|15262.6|15261.1|15251.6|15250.1|542
1651823680000|2022-05-06 07:54:40|15252.6|15252.1|15250|15248.5|15253.6|15252.1|15249|15247.1|504
1651823690000|2022-05-06 07:54:50|15250.6|15249.1|15257.6|15256.1|15257.6|15256.1|15250|15248.5|302
1651823700000|2022-05-06 07:55:00|15258.6|15257.1|15252.3|15250.8|15259|15257.1|15252.3|15250.8|239
1651823710000|2022-05-06 07:55:10|15251.3|15249.8|15257.6|15256.1|15257.6|15256.1|15249|15247.5|464
1651823720000|2022-05-06 07:55:20|15258.6|15255.1|15254.6|15253.1|15258.6|15256.1|15253.6|15252.1|254
1651823730000|2022-05-06 07:55:30|15255.6|15254.1|15259.6|15258.1|15259.6|15258.1|15253.6|15252.1|276
1651823740000|2022-05-06 07:55:40|15260.3|15257.8|15259.6|15258.1|15260.6|15259.1|15259.6|15257.8|119
1651823750000|2022-05-06 07:55:50|15259|15257.5|15267|15265.5|15268.6|15266.8|15258.6|15257.1|373
1651823760000|2022-05-06 07:56:00|15266|15264.5|15265|15263.5|15268.3|15266.8|15265|15263.5|272
1651823770000|2022-05-06 07:56:10|15264|15262.5|15266|15264.5|15267.3|15265.5|15261.6|15260.1|107
1651823780000|2022-05-06 07:56:20|15267|15265.5|15265|15263.5|15267|15265.5|15264|15262.5|158
1651823790000|2022-05-06 07:56:30|15266|15262.5|15264|15262.5|15266|15263.5|15261.6|15260.1|89
1651823800000|2022-05-06 07:56:40|15265|15263.5|15266|15264.5|15266|15264.5|15264|15262.5|73
1651823810000|2022-05-06 07:56:50|15265.6|15264.1|15263.6|15262.1|15266|15264.5|15262.6|15261.1|214
1651823820000|2022-05-06 07:57:00|15262.3|15260.8|15256.6|15255.1|15262.3|15260.8|15256|15254.1|552
1651823830000|2022-05-06 07:57:10|15257.6|15256.1|15254.6|15253.1|15258|15256.1|15254.6|15253.1|163
1651823840000|2022-05-06 07:57:20|15253.6|15252.1|15254.6|15252.1|15255|15253.1|15249|15246.8|349
1651823850000|2022-05-06 07:57:30|15253.6|15252.5|15253.6|15252.1|15254.6|15253.1|15251.3|15249.8|155
1651823860000|2022-05-06 07:57:40|15251.3|15251.1|15249|15247.5|15251.6|15251.1|15248.3|15246.8|427
1651823870000|2022-05-06 07:57:50|15248.6|15247.1|15248|15246.5|15249|15247.1|15244|15241.5|489
1651823880000|2022-05-06 07:58:00|15249|15247.5|15253.3|15251.8|15253.3|15251.8|15248|15246.5|139
1651823890000|2022-05-06 07:58:10|15254.3|15252.8|15255.3|15253.8|15256.3|15254.8|15254|15251.8|222
1651823900000|2022-05-06 07:58:20|15256.3|15254.8|15255.3|15253.8|15257.3|15255.8|15255.3|15253.8|133
1651823910000|2022-05-06 07:58:30|15256.3|15254.8|15254.3|15251.8|15256.3|15254.8|15254.3|15251.8|45
1651823920000|2022-05-06 07:58:40|15254|15252.5|15252.3|15250.8|15254.3|15252.8|15251|15249.5|243
1651823930000|2022-05-06 07:58:50|15251|15249.5|15252.3|15250.8|15253.6|15251.8|15251|15249.5|69
1651823940000|2022-05-06 07:59:00|15253.3|15251.8|15253.3|15250.8|15254.3|15252.1|15251|15249.5|69
1651823950000|2022-05-06 07:59:10|15252.3|15251.8|15255.3|15253.8|15255.3|15253.8|15252.3|15251.8|191
1651823960000|2022-05-06 07:59:20|15254.3|15252.8|15253.3|15251.8|15255.3|15253.8|15252.3|15250.8|215
1651823970000|2022-05-06 07:59:30|15252.3|15250.8|15253.3|15251.8|15254.3|15252.8|15252.3|15250.5|170
1651823980000|2022-05-06 07:59:40|15254|15251.5|15253.3|15251.8|15255.3|15252.8|15251|15249.5|209
1651823990000|2022-05-06 07:59:50|15252.3|15250.8|15250|15248.5|15254.3|15251.8|15249|15247.5|86
1651824000000|2022-05-06 08:00:00|15251|15249.5|15249|15247.5|15252.3|15250.8|15249|15247.5|47
1651824010000|2022-05-06 08:00:10|15247|15245.5|15249|15247.5|15250.3|15248.5|15247|15245.5|151
1651824020000|2022-05-06 08:00:20|15250|15248.5|15252.3|15250.8|15252.3|15250.8|15249|15247.5|37
1651824030000|2022-05-06 08:00:30|15254|15252.5|15256.3|15254.8|15257.6|15255.8|15254|15252.5|336
1651824040000|2022-05-06 08:00:40|15255.3|15253.8|15241|15239.5|15255.3|15253.8|15241|15239.5|339
1651824050000|2022-05-06 08:00:50|15242|15240.5|15243|15241.5|15245|15243.5|15237|15235.5|427
1651824060000|2022-05-06 08:01:00|15244|15242.5|15243|15240.5|15249|15246.5|15242|15240.5|423
1651824070000|2022-05-06 08:01:10|15244|15241.5|15237.7|15236.2|15244|15242.5|15236|15234.5|450
1651824080000|2022-05-06 08:01:20|15239|15236.5|15237.3|15235.8|15242|15240.5|15235.3|15233.8|612
1651824090000|2022-05-06 08:01:30|15236|15234.5|15233.7|15232.2|15237|15235.2|15230.4|15228.9|272
1651824100000|2022-05-06 08:01:40|15234.7|15233.2|15239|15237.5|15242|15240.5|15234.7|15233.2|532
1651824110000|2022-05-06 08:01:50|15238|15236.5|15245|15243.5|15245|15243.5|15236.7|15235.2|434
1651824120000|2022-05-06 08:02:00|15244|15242.5|15243|15241.5|15249|15246.5|15243|15241.5|763
1651824130000|2022-05-06 08:02:10|15244|15242.2|15238|15236.5|15245|15242.5|15238|15236.5|244
1651824140000|2022-05-06 08:02:20|15239|15237.5|15243|15241.5|15245|15243.5|15238|15236.5|174
1651824150000|2022-05-06 08:02:30|15244|15241.8|15246|15244.5|15247|15245.5|15242|15240.2|311
1651824160000|2022-05-06 08:02:40|15245|15243.5|15245|15243.5|15245|15243.5|15243|15241.2|156
1651824170000|2022-05-06 08:02:50|15243|15242.5|15240|15238.5|15246|15244.5|15239|15237.5|294
1651824180000|2022-05-06 08:03:00|15241|15239.5|15241|15239.5|15244|15242.5|15238|15236.5|324
1651824190000|2022-05-06 08:03:10|15240.7|15238.2|15240|15238.5|15242|15240.5|15239|15237.5|251
1651824200000|2022-05-06 08:03:20|15239|15237.5|15245|15243.5|15245|15243.5|15238|15236.5|304
1651824210000|2022-05-06 08:03:30|15246|15244.5|15251|15248.5|15252.3|15250.8|15246|15244.5|394
1651824220000|2022-05-06 08:03:40|15250.7|15248.2|15248|15246.5|15252|15249.5|15246|15244.5|272
1651824230000|2022-05-06 08:03:50|15249.3|15246.8|15248|15246.5|15249.3|15247.5|15246|15244.5|148
1651824240000|2022-05-06 08:04:00|15249|15247.5|15246|15243.5|15250|15247.5|15245|15243.5|167
1651824250000|2022-05-06 08:04:10|15245|15244.5|15246|15244.5|15246|15244.5|15244|15242.5|131
1651824260000|2022-05-06 08:04:20|15247|15245.5|15250|15247.5|15250.3|15248.5|15246|15244.2|119
1651824270000|2022-05-06 08:04:30|15249|15247.2|15250|15248.5|15252|15250.1|15248.7|15246.5|230
1651824280000|2022-05-06 08:04:40|15250.6|15249.1|15252.3|15250.8|15253.3|15251.8|15250|15247.8|75
1651824290000|2022-05-06 08:04:50|15251|15249.5|15251|15249.5|15252.3|15250.8|15250|15248.5|103
1651824300000|2022-05-06 08:05:00|15252.3|15248.5|15251|15249.5|15252.6|15250.8|15250|15248.5|53
1651824310000|2022-05-06 08:05:10|15250|15248.5|15251|15249.5|15252.3|15249.8|15249|15247.5|64
1651824320000|2022-05-06 08:05:20|15252.3|15250.8|15252.3|15250.8|15253.6|15251.8|15252.3|15250.8|95
1651824330000|2022-05-06 08:05:30|15251|15249.5|15250.3|15248.8|15252|15249.5|15250|15248.5|25
1651824340000|2022-05-06 08:05:40|15250|15248.5|15247|15245.5|15250.3|15248.8|15247|15245.5|217
1651824350000|2022-05-06 08:05:50|15248|15246.5|15246|15244.5|15248|15246.5|15243|15241.5|274
1651824360000|2022-05-06 08:06:00|15247|15245.5|15245|15243.5|15247|15245.5|15244|15242.5|215
1651824370000|2022-05-06 08:06:10|15243|15242.5|15244|15242.5|15244|15243.5|15242|15240.2|145
1651824380000|2022-05-06 08:06:20|15244.4|15242.9|15251|15249.5|15251|15249.5|15244.4|15242.9|244
1651824390000|2022-05-06 08:06:30|15250|15248.5|15249|15247.5|15250|15248.5|15248|15246.2|79
1651824400000|2022-05-06 08:06:40|15249.7|15247.2|15249|15247.5|15251|15248.5|15249|15247.2|69
1651824410000|2022-05-06 08:06:50|15248|15246.5|15250|15247.5|15250|15248.5|15248|15246.5|57
1651824420000|2022-05-06 08:07:00|15251|15249.5|15253.3|15250.8|15253.3|15250.8|15249|15247.5|483
1651824430000|2022-05-06 08:07:10|15254.3|15251.8|15254.3|15252.8|15254.3|15252.8|15253.3|15250.8|152
1651824440000|2022-05-06 08:07:20|15255.3|15253.8|15250|15247.5|15255.3|15253.8|15249|15247.5|225
1651824450000|2022-05-06 08:07:30|15250.7|15248.5|15250|15247.5|15251.5|15249.5|15249|15247.2|92
1651824460000|2022-05-06 08:07:40|15249|15248.5|15248|15246.5|15250|15248.5|15247|15245.5|244
1651824470000|2022-05-06 08:07:50|15246|15244.5|15241|15239.5|15246|15244.5|15240|15238.5|156
1651824480000|2022-05-06 08:08:00|15241.4|15239.9|15238|15236.5|15241.4|15239.9|15236.7|15235.2|358
1651824490000|2022-05-06 08:08:10|15236.7|15235.2|15240|15238.5|15240|15238.5|15234.7|15233.2|154
1651824500000|2022-05-06 08:08:20|15239|15237.5|15238|15236.5|15239|15237.5|15238|15236.2|84
1651824510000|2022-05-06 08:08:30|15238.3|15236.8|15235.7|15234.2|15239|15236.8|15233.7|15232.2|257
1651824520000|2022-05-06 08:08:40|15236.7|15235.2|15233.7|15232.2|15236.7|15235.2|15232.4|15230.9|297
1651824530000|2022-05-06 08:08:50|15232.4|15230.9|15233.7|15232.2|15233.7|15232.2|15231.4|15229.9|553
1651824540000|2022-05-06 08:09:00|15234.4|15231.2|15238|15236.5|15239.3|15237.5|15234.4|15231.2|311
1651824550000|2022-05-06 08:09:10|15236.7|15235.2|15236.7|15235.2|15236.7|15235.2|15234.7|15233.2|184
1651824560000|2022-05-06 08:09:20|15238|15236.5|15235.7|15234.2|15238|15236.5|15234.7|15233.2|154
1651824570000|2022-05-06 08:09:30|15236.7|15235.2|15238|15236.5|15239|15237.5|15236|15234.5|230
1651824580000|2022-05-06 08:09:40|15239|15236.8|15239|15237.5|15239|15237.5|15238|15236.2|109
1651824590000|2022-05-06 08:09:50|15239.7|15237.2|15241|15239.5|15242|15239.5|15239|15237.2|104
1651824600000|2022-05-06 08:10:00|15242|15240.5|15244|15241.5|15244.3|15242.5|15242|15240.5|155
1651824610000|2022-05-06 08:10:10|15243|15242.5|15243.7|15242.2|15246|15244.2|15243|15241.5|253
1651824620000|2022-05-06 08:10:20|15244|15242.5|15241|15239.5|15244|15242.5|15240|15238.5|215
1651824630000|2022-05-06 08:10:30|15242|15240.5|15246|15243.5|15246|15243.5|15241|15239.5|58
1651824640000|2022-05-06 08:10:40|15245.3|15243.8|15242|15240.5|15245.3|15243.8|15242|15240.5|221
1651824650000|2022-05-06 08:10:50|15243|15241.5|15243|15241.5|15244|15242.5|15241|15239.5|62
1651824660000|2022-05-06 08:11:00|15242|15240.5|15243|15241.5|15245.3|15243.5|15241|15239.5|116
1651824670000|2022-05-06 08:11:10|15244|15241.8|15245|15243.5|15246|15244.5|15243|15241.2|154
1651824680000|2022-05-06 08:11:20|15246|15244.5|15243|15241.5|15246|15244.5|15243|15241.5|64
1651824690000|2022-05-06 08:11:30|15242|15240.5|15245|15243.5|15246|15244.1|15242|15240.5|109
1651824700000|2022-05-06 08:11:40|15244|15242.5|15244|15242.5|15244|15242.5|15243|15241.5|106
1651824710000|2022-05-06 08:11:50|15243.6|15242.1|15243|15241.5|15245|15243.5|15242|15240.5|376
1651824720000|2022-05-06 08:12:00|15242.4|15240.9|15244|15242.5|15245|15243.5|15242|15240.5|198
1651824730000|2022-05-06 08:12:10|15243|15241.5|15243|15241.5|15244|15242.5|15242|15240.5|147
1651824740000|2022-05-06 08:12:20|15244|15242.5|15241|15239.5|15244|15242.5|15240|15238.5|82
1651824750000|2022-05-06 08:12:30|15240|15238.5|15243|15240.5|15243|15240.5|15240|15238.5|29
1651824760000|2022-05-06 08:12:40|15242.7|15241.2|15243|15241.5|15243|15241.5|15240|15238.5|178
1651824770000|2022-05-06 08:12:50|15242|15240.5|15242|15240.5|15243|15241.2|15241|15239.5|92
1651824780000|2022-05-06 08:13:00|15242.4|15240.9|15241|15239.5|15244|15242.5|15241|15239.5|73
1651824790000|2022-05-06 08:13:10|15242|15240.5|15240|15238.5|15243|15240.8|15240|15238.2|140
1651824800000|2022-05-06 08:13:20|15239|15236.5|15240|15238.5|15240|15238.5|15236.7|15235.2|39
1651824810000|2022-05-06 08:13:30|15239|15237.5|15234.7|15233.2|15239|15237.5|15234.7|15232.9|198
1651824820000|2022-05-06 08:13:40|15235.7|15234.2|15236.7|15235.2|15237|15235.2|15233.7|15232.2|334
1651824830000|2022-05-06 08:13:50|15237.7|15236.5|15233.7|15232.2|15238|15236.5|15233.7|15232.2|184
1651824840000|2022-05-06 08:14:00|15234|15232.5|15239|15237.5|15239|15237.5|15233.7|15232.2|234
1651824850000|2022-05-06 08:14:10|15238|15236.5|15241|15239.5|15241|15239.5|15238|15236.5|139
1651824860000|2022-05-06 08:14:20|15241.6|15240.1|15243|15241.5|15243.3|15241.5|15241.6|15240.1|134
1651824870000|2022-05-06 08:14:30|15244|15242.5|15243|15240.5|15244|15242.5|15242|15240.5|132
1651824880000|2022-05-06 08:14:40|15242|15241.5|15242|15240.5|15245|15243.5|15241|15239.5|277
1651824890000|2022-05-06 08:14:50|15243|15241.5|15243|15241.5|15244|15242.5|15242|15240.5|164
1651824900000|2022-05-06 08:15:00|15243.6|15242.1|15243|15241.5|15245|15243.5|15243|15241.5|241
1651824910000|2022-05-06 08:15:10|15244|15242.2|15242|15240.5|15244.3|15242.5|15242|15240.2|195
1651824920000|2022-05-06 08:15:20|15243|15240.8|15240.3|15237.8|15243|15240.8|15239|15236.5|214
1651824930000|2022-05-06 08:15:30|15240|15237.5|15242|15240.5|15242|15240.5|15240|15237.5|188
1651824940000|2022-05-06 08:15:40|15241.7|15240.2|15243|15241.5|15243|15241.5|15241.7|15240.2|256
1651824950000|2022-05-06 08:15:50|15243.6|15242.1|15243|15240.5|15244|15242.1|15242|15240.2|224
1651824960000|2022-05-06 08:16:00|15242.7|15241.5|15244|15242.5|15244|15242.5|15242|15240.5|55
1651824970000|2022-05-06 08:16:10|15243|15241.5|15244|15242.5|15244.3|15242.5|15243|15241.5|61
1651824980000|2022-05-06 08:16:20|15244.4|15242.9|15244|15242.5|15245|15243.5|15243|15241.5|135
1651824990000|2022-05-06 08:16:30|15243.7|15241.5|15243|15240.5|15245|15243.5|15243|15240.5|115
1651825000000|2022-05-06 08:16:40|15242.7|15240.2|15243|15241.5|15243|15241.5|15241|15239.5|56
1651825010000|2022-05-06 08:16:50|15243.4|15241.9|15244|15242.5|15245|15243.5|15242|15240.5|90
1651825020000|2022-05-06 08:17:00|15246|15243.5|15247|15245.5|15247.3|15245.5|15245|15243.5|125
1651825030000|2022-05-06 08:17:10|15246|15244.5|15247|15245.5|15247|15245.5|15246|15244.5|211
1651825040000|2022-05-06 08:17:20|15248|15244.5|15248|15246.5|15248|15246.5|15248|15244.5|70
1651825050000|2022-05-06 08:17:30|15247|15245.5|15248|15246.5|15248|15246.5|15247|15245.5|150
1651825060000|2022-05-06 08:17:40|15247.3|15245.8|15248|15246.5|15248|15246.5|15247|15245.5|181
1651825070000|2022-05-06 08:17:50|15247.4|15245.9|15246|15244.5|15248|15246.5|15246|15244.5|212
1651825080000|2022-05-06 08:18:00|15246.3|15244.8|15244|15242.5|15246.3|15244.8|15244|15242.5|122
1651825090000|2022-05-06 08:18:10|15243|15241.5|15241|15239.5|15243|15241.5|15240|15238.5|107
1651825100000|2022-05-06 08:18:20|15240.7|15238.5|15242|15240.5|15243|15241.5|15240.7|15238.5|119
1651825110000|2022-05-06 08:18:30|15243|15239.5|15240|15238.5|15243|15240.5|15240|15238.5|67
1651825120000|2022-05-06 08:18:40|15240.7|15238.2|15238|15236.5|15240.7|15238.5|15237|15235.5|74
1651825130000|2022-05-06 08:18:50|15239|15236.8|15239|15237.5|15239|15237.5|15237|15235.5|54
1651825140000|2022-05-06 08:19:00|15238.4|15236.9|15234|15232.5|15239|15237.2|15234|15231.5|240
1651825150000|2022-05-06 08:19:10|15235|15231.5|15235|15233.5|15235|15233.5|15232.7|15231.2|182
1651825160000|2022-05-06 08:19:20|15234|15232.5|15235|15233.5|15235|15233.5|15232.7|15231.2|72
1651825170000|2022-05-06 08:19:30|15234|15232.5|15232.7|15231.2|15235|15232.9|15232.7|15231.2|187
1651825180000|2022-05-06 08:19:40|15233|15231.5|15237|15235.5|15238|15236.5|15233|15231.5|297
1651825190000|2022-05-06 08:19:50|15236|15234.5|15238|15236.5|15238|15236.5|15236|15234.5|90
1651825200000|2022-05-06 08:20:00|15239|15236.2|15239|15236.5|15239|15237.5|15237.3|15235.5|268
1651825210000|2022-05-06 08:20:10|15238|15236.2|15239|15237.5|15239|15237.5|15237|15235.5|396
1651825220000|2022-05-06 08:20:20|15238|15236.5|15234.7|15233.2|15238|15236.5|15233.7|15232.2|269
1651825230000|2022-05-06 08:20:30|15235.7|15234.2|15240|15238.5|15241|15239.5|15235.7|15234.2|143
1651825240000|2022-05-06 08:20:40|15241|15239.5|15243|15240.5|15243.3|15241.5|15241|15238.5|87
1651825250000|2022-05-06 08:20:50|15242|15241.5|15243|15241.5|15244|15242.5|15242|15240.5|98
1651825260000|2022-05-06 08:21:00|15242|15240.5|15246|15244.5|15246|15244.5|15241|15239.5|249
1651825270000|2022-05-06 08:21:10|15245|15243.5|15245|15243.5|15246|15243.5|15245|15243.2|63
1651825280000|2022-05-06 08:21:20|15244|15242.5|15246|15244.5|15246|15244.5|15244|15242.5|65
1651825290000|2022-05-06 08:21:30|15247|15245.5|15247|15245.5|15248|15246.5|15245|15243.5|178
1651825300000|2022-05-06 08:21:40|15246|15244.5|15245|15243.5|15246.7|15244.5|15244|15242.5|272
1651825310000|2022-05-06 08:21:50|15244|15242.5|15242|15240.5|15245.3|15243.5|15242|15240.5|175
1651825320000|2022-05-06 08:22:00|15243|15239.5|15245|15243.5|15245|15243.5|15243|15239.5|273
1651825330000|2022-05-06 08:22:10|15244|15242.5|15241|15239.5|15244|15242.5|15240|15237.5|344
1651825340000|2022-05-06 08:22:20|15240.3|15238.5|15242|15240.5|15242|15240.5|15240|15238.5|55
1651825350000|2022-05-06 08:22:30|15241.7|15240.2|15239|15237.5|15241.7|15240.2|15238|15236.5|133
1651825360000|2022-05-06 08:22:40|15240|15238.5|15240|15237.5|15240|15238.5|15236.7|15235.2|283
1651825370000|2022-05-06 08:22:50|15239|15238.5|15240|15238.5|15240|15238.5|15239|15237.5|132
1651825380000|2022-05-06 08:23:00|15241|15238.8|15236.7|15235.2|15241|15238.8|15236|15234.2|111
1651825390000|2022-05-06 08:23:10|15235.7|15234.2|15235.7|15234.2|15236.7|15235.2|15234.7|15232.9|247
1651825400000|2022-05-06 08:23:20|15236.7|15233.2|15236.7|15235.2|15238|15236.5|15236.7|15233.2|83
1651825410000|2022-05-06 08:23:30|15235.7|15234.2|15234.7|15232.2|15235.7|15235.2|15234.7|15232.2|55
1651825420000|2022-05-06 08:23:40|15233.7|15233.2|15230.4|15228.9|15234.7|15233.2|15230.4|15228.9|287
1651825430000|2022-05-06 08:23:50|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15230.4|15228.5|72
1651825440000|2022-05-06 08:24:00|15229.4|15227.9|15231.4|15229.9|15231.4|15229.9|15229.4|15227.9|124
1651825450000|2022-05-06 08:24:10|15230.4|15228.9|15229.4|15227.9|15230.4|15228.9|15229.4|15227.9|164
1651825460000|2022-05-06 08:24:20|15228|15226.5|15232.4|15230.9|15232.4|15230.9|15226.4|15224.9|664
1651825470000|2022-05-06 08:24:30|15231.4|15229.9|15232.4|15230.9|15232.4|15230.9|15230.4|15228.9|169
1651825480000|2022-05-06 08:24:40|15233.7|15232.2|15232|15230.5|15234.7|15233.2|15232|15230.5|108
1651825490000|2022-05-06 08:24:50|15231.7|15230.2|15230.4|15228.9|15232.4|15230.9|15228.1|15226.6|140
1651825500000|2022-05-06 08:25:00|15229.4|15227.9|15232.4|15230.9|15232.4|15230.9|15229.4|15227.5|236
1651825510000|2022-05-06 08:25:10|15233.7|15231.2|15230.4|15228.9|15233.7|15231.2|15230.4|15227.9|44
1651825520000|2022-05-06 08:25:20|15230|15227.9|15228.4|15226.9|15230.4|15228.9|15228.4|15226.9|54
1651825530000|2022-05-06 08:25:30|15229|15227.5|15230.4|15228.9|15230.4|15228.9|15229|15227.5|301
1651825540000|2022-05-06 08:25:40|15231|15228.5|15235.7|15234.2|15235.7|15234.2|15230.4|15228.5|111
1651825550000|2022-05-06 08:25:50|15236.7|15235.2|15235.7|15234.2|15238|15236.5|15235.7|15234.2|130
1651825560000|2022-05-06 08:26:00|15235|15233.2|15235|15232.5|15236.7|15235.2|15233.7|15232.2|55
1651825570000|2022-05-06 08:26:10|15234.7|15232.2|15232.4|15230.9|15234.7|15233.2|15232.4|15230.9|59
1651825580000|2022-05-06 08:26:20|15231.4|15229.9|15239|15237.5|15239|15237.5|15231.4|15229.9|281
1651825590000|2022-05-06 08:26:30|15240|15236.5|15239|15237.5|15240|15238.5|15238|15236.5|172
1651825600000|2022-05-06 08:26:40|15240|15238.2|15241|15239.5|15241|15239.5|15239.7|15237.5|162
1651825610000|2022-05-06 08:26:50|15242|15239.2|15242.3|15239.8|15242.3|15240.2|15241|15239.2|31
1651825620000|2022-05-06 08:27:00|15242|15240.5|15242|15240.5|15243|15240.5|15241|15239.2|70
1651825630000|2022-05-06 08:27:10|15241|15239.5|15243|15241.5|15243|15241.5|15241|15239.5|56
1651825640000|2022-05-06 08:27:20|15244|15242.5|15244|15241.5|15244|15242.5|15242|15240.5|173
1651825650000|2022-05-06 08:27:30|15243.3|15242.5|15243|15241.5|15243.3|15242.5|15243|15241.5|26
1651825660000|2022-05-06 08:27:40|15244|15242.5|15242|15240.5|15244|15242.5|15241|15239.5|320
1651825670000|2022-05-06 08:27:50|15241|15239.5|15239|15236.5|15241|15239.5|15238|15236.5|188
1651825680000|2022-05-06 08:28:00|15238|15237.2|15236.7|15235.2|15239|15237.5|15236.4|15234.2|243
1651825690000|2022-05-06 08:28:10|15235.7|15234.2|15233.3|15231.8|15236.4|15234.5|15233.3|15231.8|404
1651825700000|2022-05-06 08:28:20|15233.7|15231.2|15232.4|15230.9|15233.7|15232.2|15232.4|15230.9|119
1651825710000|2022-05-06 08:28:30|15232.7|15231.2|15237.7|15235.2|15239|15236.5|15232.7|15231.2|181
1651825720000|2022-05-06 08:28:40|15238|15236.5|15234.7|15233.2|15238|15236.5|15234.7|15233.2|119
1651825730000|2022-05-06 08:28:50|15233.7|15232.2|15231.4|15229.9|15233.7|15232.2|15229.4|15227.9|412
1651825740000|2022-05-06 08:29:00|15230.4|15228.9|15229.4|15227.9|15230.4|15228.9|15227.4|15225.9|759
1651825750000|2022-05-06 08:29:10|15228.4|15226.9|15228.4|15226.9|15229.7|15227.2|15227.4|15225.9|196
1651825760000|2022-05-06 08:29:20|15227.7|15226.2|15227.4|15225.9|15228.7|15226.9|15226.4|15224.5|174
1651825770000|2022-05-06 08:29:30|15227|15224.9|15227.4|15225.9|15228.4|15226.9|15224.4|15222.9|206
1651825780000|2022-05-06 08:29:40|15228.4|15226.9|15228.4|15226.9|15228.7|15226.9|15227.4|15225.9|314
1651825790000|2022-05-06 08:29:50|15228.7|15227.2|15228.4|15226.9|15228.7|15227.2|15228.4|15226.9|367
1651825800000|2022-05-06 08:30:00|15229.4|15227.9|15232.4|15230.9|15232.4|15230.9|15229.4|15227.5|711
1651825810000|2022-05-06 08:30:10|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15228.4|15226.9|318
1651825820000|2022-05-06 08:30:20|15231|15229.5|15229.4|15227.9|15231|15229.5|15229|15226.9|211
1651825830000|2022-05-06 08:30:30|15229|15226.9|15228.4|15226.9|15229.4|15227.9|15228.4|15226.9|38
1651825840000|2022-05-06 08:30:40|15229.4|15227.9|15231.4|15229.9|15232.4|15230.9|15229.4|15227.9|334
1651825850000|2022-05-06 08:30:50|15230.4|15228.9|15234.7|15232.2|15234.7|15232.2|15230.4|15228.9|147
1651825860000|2022-05-06 08:31:00|15233.7|15231.9|15230.4|15228.9|15233.7|15232.2|15229.4|15227.5|140
1651825870000|2022-05-06 08:31:10|15229.7|15228.2|15231.4|15228.9|15231.4|15228.9|15229.4|15227.9|85
1651825880000|2022-05-06 08:31:20|15231|15229.5|15231.4|15229.9|15231.7|15229.9|15230.4|15228.9|28
1651825890000|2022-05-06 08:31:30|15232.4|15230.9|15234.7|15233.2|15235.7|15234.2|15232.4|15230.9|150
1651825900000|2022-05-06 08:31:40|15235.7|15234.2|15235.7|15234.2|15236|15234.2|15233.7|15232.2|103
1651825910000|2022-05-06 08:31:50|15236.7|15233.5|15236.7|15235.2|15236.7|15235.2|15235|15233.5|127
1651825920000|2022-05-06 08:32:00|15234.7|15233.2|15235.7|15234.2|15235.7|15234.2|15234.7|15233.2|121
1651825930000|2022-05-06 08:32:10|15234.7|15233.2|15228.4|15226.9|15235.7|15234.2|15228.4|15226.9|249
1651825940000|2022-05-06 08:32:20|15227.4|15225.9|15229.4|15227.9|15230.4|15228.9|15227.4|15225.9|106
1651825950000|2022-05-06 08:32:30|15228.4|15226.9|15228.4|15226.9|15229.4|15227.9|15228.4|15226.9|92
1651825960000|2022-05-06 08:32:40|15229.4|15227.9|15227.4|15225.9|15229.4|15227.9|15227.4|15225.9|136
1651825970000|2022-05-06 08:32:50|15227.7|15226.2|15228.4|15226.9|15229.7|15227.9|15227.4|15225.9|366
1651825980000|2022-05-06 08:33:00|15227.4|15225.9|15231.4|15229.9|15231.4|15229.9|15227.4|15225.9|125
1651825990000|2022-05-06 08:33:10|15232.4|15230.9|15230.4|15228.9|15232.4|15230.9|15229.4|15227.9|97
1651826000000|2022-05-06 08:33:20|15229.4|15227.9|15232|15230.5|15233.7|15232.2|15229.4|15226.9|258
1651826010000|2022-05-06 08:33:30|15231.4|15229.9|15231.4|15229.9|15232.7|15230.9|15230.4|15227.9|196
1651826020000|2022-05-06 08:33:40|15232.4|15230.9|15229.4|15227.9|15232.4|15230.9|15226.4|15224.9|191
1651826030000|2022-05-06 08:33:50|15230.4|15228.5|15230.4|15228.9|15231.7|15229.9|15229.4|15227.9|105
1651826040000|2022-05-06 08:34:00|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15229.4|15227.9|85
1651826050000|2022-05-06 08:34:10|15231.4|15229.2|15231.4|15229.9|15231.4|15229.9|15230.4|15228.9|16
1651826060000|2022-05-06 08:34:20|15230.7|15228.9|15229.4|15227.9|15231.4|15229.9|15229.4|15227.9|39
1651826070000|2022-05-06 08:34:30|15228.4|15226.9|15230.4|15228.9|15232.4|15230.9|15227.4|15225.9|519
1651826080000|2022-05-06 08:34:40|15231.4|15229.9|15233.7|15231.2|15233.7|15232.2|15231.4|15229.9|122
1651826090000|2022-05-06 08:34:50|15232.4|15232.2|15232.7|15230.2|15232.7|15232.2|15230.4|15228.9|138
1651826100000|2022-05-06 08:35:00|15232.4|15229.9|15232.4|15230.9|15233.7|15232.2|15231.4|15229.9|174
1651826110000|2022-05-06 08:35:10|15231.4|15229.9|15234.7|15232.2|15234.7|15233.2|15231.4|15229.9|113
1651826120000|2022-05-06 08:35:20|15234.4|15232.9|15236.7|15235.2|15236.7|15235.2|15233.7|15232.2|422
1651826130000|2022-05-06 08:35:30|15235.7|15234.2|15236.7|15235.2|15236.7|15235.2|15234.7|15233.2|276
1651826140000|2022-05-06 08:35:40|15236|15234.5|15236.7|15235.2|15237.7|15235.2|15235.7|15234.2|88
1651826150000|2022-05-06 08:35:50|15235.7|15234.2|15236.7|15235.2|15238|15236.5|15235.7|15233.2|244
1651826160000|2022-05-06 08:36:00|15235.7|15234.2|15235.7|15233.2|15236.7|15235.2|15233.7|15231.9|146
1651826170000|2022-05-06 08:36:10|15236.7|15234.2|15235.7|15234.2|15237.7|15235.5|15234.7|15233.2|114
1651826180000|2022-05-06 08:36:20|15235.3|15233.8|15232.4|15230.9|15235.7|15234.2|15231.4|15229.9|381
1651826190000|2022-05-06 08:36:30|15232|15230.5|15234.7|15233.2|15234.7|15233.2|15230.4|15228.5|396
1651826200000|2022-05-06 08:36:40|15233.7|15232.2|15234.7|15233.2|15235.7|15234.2|15233.7|15231.9|142
1651826210000|2022-05-06 08:36:50|15233.7|15232.2|15233.7|15232.2|15235.7|15233.8|15233.7|15232.2|162
1651826220000|2022-05-06 08:37:00|15234.4|15231.9|15232.4|15230.9|15234.4|15232.2|15231.4|15229.9|233
1651826230000|2022-05-06 08:37:10|15231.4|15229.9|15232.4|15230.9|15233.7|15231.2|15231.4|15229.9|77
1651826240000|2022-05-06 08:37:20|15231.4|15229.9|15231.4|15229.9|15232.4|15230.9|15231.4|15229.9|49
1651826250000|2022-05-06 08:37:30|15230|15228.5|15230.4|15228.9|15230.4|15228.9|15229.4|15227.9|174
1651826260000|2022-05-06 08:37:40|15231.4|15229.9|15231.4|15229.9|15231.4|15229.9|15230.4|15227.9|44
1651826270000|2022-05-06 08:37:50|15230.4|15228.9|15228.4|15226.9|15230.4|15228.9|15228.4|15226.9|439
1651826280000|2022-05-06 08:38:00|15227.4|15225.9|15226.4|15224.9|15227.4|15225.9|15225.7|15224.2|444
1651826290000|2022-05-06 08:38:10|15226.7|15225.2|15226.4|15223.9|15227.4|15225.2|15225|15223.5|196
1651826300000|2022-05-06 08:38:20|15225.7|15224.2|15227.4|15225.9|15227.4|15225.9|15224.4|15222.5|55
1651826310000|2022-05-06 08:38:30|15228.4|15224.9|15226.4|15224.9|15228.4|15225.9|15226.4|15224.9|179
1651826320000|2022-05-06 08:38:40|15226.7|15225.2|15227.4|15225.9|15229.4|15227.9|15226.4|15224.9|249
1651826330000|2022-05-06 08:38:50|15226.4|15224.9|15228.4|15226.9|15228.7|15226.9|15226.4|15224.9|154
1651826340000|2022-05-06 08:39:00|15229.4|15227.9|15229.4|15227.9|15230.4|15228.9|15228.4|15226.9|110
1651826350000|2022-05-06 08:39:10|15230.4|15228.9|15228.4|15226.9|15231.4|15229.9|15228.4|15226.9|181
1651826360000|2022-05-06 08:39:20|15227.4|15225.9|15228.4|15226.9|15228.4|15226.9|15227.4|15225.9|57
1651826370000|2022-05-06 08:39:30|15229.4|15227.9|15227.4|15225.9|15229.4|15227.9|15227.4|15225.9|50
1651826380000|2022-05-06 08:39:40|15226.4|15224.9|15226.4|15224.9|15227.7|15225.9|15226.4|15224.5|109
1651826390000|2022-05-06 08:39:50|15225.4|15223.9|15224.7|15223.2|15225.4|15223.9|15223.4|15221.9|138
1651826400000|2022-05-06 08:40:00|15226|15224.5|15224.7|15222.2|15226.7|15225.2|15223.7|15221.9|357
1651826410000|2022-05-06 08:40:10|15225|15223.2|15226.7|15225.2|15227.7|15225.9|15225|15223.2|259
1651826420000|2022-05-06 08:40:20|15226|15224.5|15222.7|15220.2|15226|15224.5|15221.4|15219.9|151
1651826430000|2022-05-06 08:40:30|15221.7|15220.5|15221.7|15220.2|15223|15220.5|15221.7|15220.2|123
1651826440000|2022-05-06 08:40:40|15221.4|15219.9|15220.4|15218.9|15221.4|15219.9|15220.4|15218.9|91
1651826450000|2022-05-06 08:40:50|15218.9|15217.4|15220.4|15218.9|15221.4|15219.9|15218|15216.2|578
1651826460000|2022-05-06 08:41:00|15219.4|15217.9|15218|15216.5|15220.4|15218.9|15217|15214.5|207
1651826470000|2022-05-06 08:41:10|15219.4|15217.9|15216|15214.5|15219.4|15217.9|15215.7|15213.2|210
1651826480000|2022-05-06 08:41:20|15215|15213.5|15214|15212.5|15216.4|15214.5|15214|15212.5|261
1651826490000|2022-05-06 08:41:30|15213|15211.5|15209|15207.5|15213|15211.5|15209|15206.5|226
1651826500000|2022-05-06 08:41:40|15209.7|15207.2|15207|15205.5|15210|15208.5|15205|15203.5|517
1651826510000|2022-05-06 08:41:50|15208|15206.2|15207|15205.5|15208.4|15206.9|15205|15203.5|397
1651826520000|2022-05-06 08:42:00|15208|15206.5|15209.7|15208.2|15209.7|15208.2|15207|15204.5|297
1651826530000|2022-05-06 08:42:10|15210.7|15209.2|15209.7|15208.2|15210.7|15209.2|15209.7|15208.2|141
1651826540000|2022-05-06 08:42:20|15209.4|15206.9|15205.7|15204.2|15209.7|15207.2|15205.7|15204.2|217
1651826550000|2022-05-06 08:42:30|15206.7|15205.2|15205.7|15204.2|15206.7|15205.2|15204.7|15203.2|197
1651826560000|2022-05-06 08:42:40|15206.7|15205.2|15206.7|15205.2|15206.7|15205.2|15206.7|15205.2|116
1651826570000|2022-05-06 08:42:50|15206.4|15204.9|15208.7|15207.2|15208.7|15207.2|15205.7|15204.2|201
1651826580000|2022-05-06 08:43:00|15209.1|15207.6|15213.7|15212.2|15213.7|15212.2|15209.1|15207.6|213
1651826590000|2022-05-06 08:43:10|15214.7|15213.2|15212.7|15210.2|15214.7|15213.2|15212.7|15210.2|324
1651826600000|2022-05-06 08:43:20|15211.7|15211.2|15213.7|15212.2|15215.1|15213.6|15211.7|15211.2|120
1651826610000|2022-05-06 08:43:30|15213.1|15211.6|15214.7|15213.2|15214.7|15213.2|15212.7|15211.2|179
1651826620000|2022-05-06 08:43:40|15215.7|15214.2|15214.7|15213.2|15215.7|15214.2|15213.7|15212.2|381
1651826630000|2022-05-06 08:43:50|15215.7|15214.2|15215.7|15213.2|15216.7|15215.2|15215.7|15213.2|320
1651826640000|2022-05-06 08:44:00|15216.7|15214.2|15217.7|15216.2|15218.7|15217.2|15216.7|15214.2|185
1651826650000|2022-05-06 08:44:10|15216.4|15214.9|15216.7|15215.2|15217.7|15216.2|15216.4|15214.9|113
1651826660000|2022-05-06 08:44:20|15217.7|15216.2|15219.7|15218.2|15219.7|15218.2|15217.7|15216.2|122
1651826670000|2022-05-06 08:44:30|15220.7|15219.2|15220.7|15219.2|15221.1|15219.6|15220.7|15219.2|207
1651826680000|2022-05-06 08:44:40|15221.7|15219.5|15221.7|15220.2|15222|15220.2|15221|15218.9|47
1651826690000|2022-05-06 08:44:50|15220.7|15219.2|15221.7|15220.2|15221.7|15220.2|15220.7|15219.2|80
1651826700000|2022-05-06 08:45:00|15222.7|15220.5|15222.7|15221.2|15222.7|15221.2|15221.7|15220.2|109
1651826710000|2022-05-06 08:45:10|15223.7|15222.2|15225|15223.5|15226|15224.5|15222.7|15221.2|319
1651826720000|2022-05-06 08:45:20|15224|15222.5|15224|15222.5|15226|15224.5|15224|15222.5|168
1651826730000|2022-05-06 08:45:30|15225|15222.8|15225|15223.5|15226.3|15224.5|15224|15222.5|189
1651826740000|2022-05-06 08:45:40|15226|15224.5|15225|15223.5|15227|15225.5|15224.7|15222.2|108
1651826750000|2022-05-06 08:45:50|15224|15222.5|15225|15223.5|15225.3|15223.5|15224|15221.5|74
1651826760000|2022-05-06 08:46:00|15224.7|15222.5|15223|15221.5|15225|15223.5|15223|15221.5|80
1651826770000|2022-05-06 08:46:10|15224|15222.5|15224.7|15223.2|15225|15223.5|15224|15221.5|181
1651826780000|2022-05-06 08:46:20|15225|15223.5|15225|15223.5|15227.3|15225.5|15225|15223.5|326
1651826790000|2022-05-06 08:46:30|15225.3|15222.8|15224|15222.5|15225.3|15223.5|15223|15221.5|56
1651826800000|2022-05-06 08:46:40|||||||||11
1651826810000|2022-05-06 08:46:50|15225|15223.5|15225|15222.5|15225|15223.5|15224|15222.2|24
1651826820000|2022-05-06 08:47:00|15224|15221.8|15224|15222.5|15225|15223.5|15224|15221.5|26
1651826830000|2022-05-06 08:47:10|15225|15223.5|15226|15224.5|15226.3|15224.5|15224|15222.5|286
1651826840000|2022-05-06 08:47:20|15226.3|15223.8|15225|15223.5|15226.3|15224.5|15224|15222.5|174
1651826850000|2022-05-06 08:47:30|15226|15224.5|15225|15222.5|15226|15224.5|15224|15222.5|41
1651826860000|2022-05-06 08:47:40|15223|15221.5|15224|15222.5|15225|15222.8|15223|15221.5|55
1651826870000|2022-05-06 08:47:50|15224.7|15222.2|15226|15224.5|15226|15224.5|15223|15221.5|111
1651826880000|2022-05-06 08:48:00|15225|15223.5|15226|15224.5|15226.3|15224.5|15224|15222.5|150
1651826890000|2022-05-06 08:48:10|15227|15225.5|15229|15227.5|15229|15227.5|15227|15225.5|87
1651826900000|2022-05-06 08:48:20|15230|15228.5|15230|15228.5|15231|15229.5|15229|15227.5|88
1651826910000|2022-05-06 08:48:30|15231|15229.5|15233|15231.5|15233.3|15231.5|15230|15228.5|300
1651826920000|2022-05-06 08:48:40|15232.7|15230.5|15235.3|15233.8|15235.3|15233.8|15232.7|15230.5|157
1651826930000|2022-05-06 08:48:50|15236.3|15234.8|15234.3|15232.8|15236.3|15234.8|15234.3|15232.8|85
1651826940000|2022-05-06 08:49:00|15235.3|15233.8|15234.3|15232.8|15235.7|15233.8|15234.3|15232.8|145
1651826950000|2022-05-06 08:49:10|15235.3|15233.8|15235.3|15233.8|15235.3|15233.8|15234.3|15232.5|64
1651826960000|2022-05-06 08:49:20|15235.7|15234.2|15236.3|15234.8|15236.3|15234.8|15235.3|15233.5|196
1651826970000|2022-05-06 08:49:30|15236|15234.5|15236|15234.5|15236.3|15234.8|15235.3|15233.5|298
1651826980000|2022-05-06 08:49:40|15236.3|15234.8|15236.3|15234.8|15236.3|15234.8|15234.7|15232.8|23
1651826990000|2022-05-06 08:49:50|15235.3|15233.8|15235.3|15233.8|15236.3|15234.8|15234.3|15232.8|78
1651827000000|2022-05-06 08:50:00|15235.7|15234.2|15236.3|15234.8|15237.3|15235.8|15235.3|15233.8|143
1651827010000|2022-05-06 08:50:10|15235.3|15233.8|15235.3|15233.8|15236.3|15234.8|15234.3|15232.8|234
1651827020000|2022-05-06 08:50:20|15234.3|15232.8|15234.3|15232.8|15235.3|15233.8|15233|15231.5|61
1651827030000|2022-05-06 08:50:30|15235.3|15232.5|15236.3|15233.8|15236.7|15234.8|15234.3|15232.5|171
1651827040000|2022-05-06 08:50:40|15236.7|15234.2|15234.3|15232.8|15236.7|15234.8|15234.3|15232.8|56
1651827050000|2022-05-06 08:50:50|15234|15231.5|15235.3|15233.8|15235.7|15233.8|15233|15231.5|94
1651827060000|2022-05-06 08:51:00|15236.3|15234.8|15236.3|15234.8|15236.3|15234.8|15235.3|15233.8|204
1651827070000|2022-05-06 08:51:10|15235.3|15233.8|15237.3|15235.8|15238|15235.8|15235.3|15233.8|265
1651827080000|2022-05-06 08:51:20|15238.7|15236.2|15236.3|15234.8|15238.8|15236.8|15236.3|15234.8|95
1651827090000|2022-05-06 08:51:30|15236.7|15235.2|15238.3|15236.8|15238.7|15236.8|15236.7|15235.2|81
1651827100000|2022-05-06 08:51:40|15239.3|15237.8|15239.3|15237.8|15239.7|15237.8|15238.3|15236.8|56
1651827110000|2022-05-06 08:51:50|15240.3|15238.8|15241.3|15239.8|15241.3|15239.8|15239.3|15237.8|101
1651827120000|2022-05-06 08:52:00|15240.3|15238.8|15240.3|15238.8|15240.3|15238.8|15239.3|15237.5|86
1651827130000|2022-05-06 08:52:10|15239.3|15237.8|15240.3|15238.8|15241.3|15239.2|15239.3|15237.5|13
1651827140000|2022-05-06 08:52:20|15240|15237.8|15239.3|15237.8|15240|15238.5|15239.3|15237.8|105
1651827150000|2022-05-06 08:52:30|15238.3|15236.8|15238.3|15236.8|15238.3|15236.8|15238.3|15236.8|168
1651827160000|2022-05-06 08:52:40|15237.3|15235.8|15238.7|15236.2|15238.7|15236.8|15237.3|15235.8|135
1651827170000|2022-05-06 08:52:50|15238.3|15235.8|15236.3|15234.8|15238.3|15236.8|15236.3|15234.8|214
1651827180000|2022-05-06 08:53:00|15236.7|15235.2|15238.3|15236.8|15238.3|15236.8|15236.7|15235.2|160
1651827190000|2022-05-06 08:53:10|15237.3|15235.8|15239.3|15237.8|15239.3|15237.8|15237.3|15235.8|80
1651827200000|2022-05-06 08:53:20|15239|15236.5|15239.3|15237.8|15239.3|15237.8|15238.3|15236.5|28
1651827210000|2022-05-06 08:53:30|15240.3|15238.8|15239.3|15237.8|15240.3|15238.8|15239.3|15237.5|46
1651827220000|2022-05-06 08:53:40|15239|15237.5|15240.3|15238.8|15240.3|15238.8|15239|15237.5|49
1651827230000|2022-05-06 08:53:50|15241|15239.5|15240.3|15238.8|15241.3|15239.8|15239.3|15237.5|181
1651827240000|2022-05-06 08:54:00|15239.3|15237.8|15242.3|15240.8|15244.3|15242.8|15239.3|15237.8|373
1651827250000|2022-05-06 08:54:10|15242|15239.5|15242.3|15239.8|15242.3|15240.8|15242|15239.5|77
1651827260000|2022-05-06 08:54:20|15241.7|15240.2|15242.3|15240.8|15242.3|15240.8|15240.3|15238.8|168
1651827270000|2022-05-06 08:54:30|15243.3|15241.8|15242.3|15240.8|15244.3|15242.8|15242.3|15240.8|356
1651827280000|2022-05-06 08:54:40|15243.3|15241.8|15242.3|15240.8|15243.3|15241.8|15242.3|15240.5|211
1651827290000|2022-05-06 08:54:50|15243.3|15241.8|15242.3|15240.8|15243.7|15241.8|15241.3|15239.8|75
1651827300000|2022-05-06 08:55:00|15243.3|15241.8|15242.3|15240.8|15243.7|15241.8|15241.3|15239.8|15
1651827310000|2022-05-06 08:55:10|15241.3|15239.8|15242.3|15240.8|15242.3|15240.8|15241.3|15239.8|35
1651827320000|2022-05-06 08:55:20|15241.3|15239.8|15238.3|15236.8|15242.3|15240.8|15238.3|15236.8|119
1651827330000|2022-05-06 08:55:30|15238|15235.8|15239.3|15236.8|15239.3|15237.8|15238|15235.8|110
1651827340000|2022-05-06 08:55:40|15238.3|15237.8|15239.3|15237.8|15240.3|15238.8|15238.3|15237.8|127
1651827350000|2022-05-06 08:55:50|15240.3|15238.8|15239.3|15237.8|15241.3|15239.2|15239.3|15236.8|183
1651827360000|2022-05-06 08:56:00|15240.3|15238.8|15239.3|15236.8|15240.7|15238.8|15239.3|15236.8|31
1651827370000|2022-05-06 08:56:10|15238.7|15237.2|15240.3|15238.8|15240.3|15238.8|15238.7|15237.2|24
1651827380000|2022-05-06 08:56:20|15239.3|15237.8|15241.3|15239.8|15241.3|15239.8|15239.3|15237.8|99
1651827390000|2022-05-06 08:56:30|15242.3|15240.8|15242.3|15239.8|15242.3|15240.8|15241.3|15239.5|60
1651827400000|2022-05-06 08:56:40|15242|15240.5|15242.3|15240.8|15243.3|15241.8|15241.3|15239.8|109
1651827410000|2022-05-06 08:56:50|15241.7|15239.8|15242|15240.5|15242.7|15240.8|15239.3|15237.8|203
1651827420000|2022-05-06 08:57:00|15242.3|15240.8|15241.3|15239.8|15242.7|15240.8|15240.3|15238.8|314
1651827430000|2022-05-06 08:57:10|15242.3|15240.8|15242.3|15239.8|15242.3|15240.8|15242|15239.8|81
1651827440000|2022-05-06 08:57:20|15241.3|15240.8|15240.3|15238.8|15242.7|15240.8|15240.3|15238.8|267
1651827450000|2022-05-06 08:57:30|15239.3|15237.8|15237.3|15235.8|15240.3|15238.8|15237.3|15235.8|131
1651827460000|2022-05-06 08:57:40|15236.3|15234.8|15235.3|15233.8|15236.3|15234.8|15235.3|15233.5|96
1651827470000|2022-05-06 08:57:50|15236.3|15234.8|15237.3|15235.8|15237.3|15235.8|15235.3|15233.8|138
1651827480000|2022-05-06 08:58:00|15238.7|15236.2|15239.3|15237.8|15239.7|15237.8|15238.3|15235.8|75
1651827490000|2022-05-06 08:58:10|15239|15236.8|15239.3|15237.8|15239.7|15237.8|15238.3|15236.8|40
1651827500000|2022-05-06 08:58:20|15240.3|15238.8|15240.3|15238.8|15240.6|15239.1|15239.3|15237.8|387
1651827510000|2022-05-06 08:58:30|15241.3|15239.8|15241.3|15239.8|15242.3|15240.2|15241.3|15239.8|86
1651827520000|2022-05-06 08:58:40|15240.3|15238.8|15241.3|15239.8|15241.3|15239.8|15240.3|15238.8|140
1651827530000|2022-05-06 08:58:50|15240.3|15238.8|15240.3|15238.8|15241.3|15239.8|15240.3|15238.8|236
1651827540000|2022-05-06 08:59:00|15241.3|15239.2|15240.3|15237.8|15241.3|15239.2|15239.3|15237.8|141
1651827550000|2022-05-06 08:59:10|15239.3|15236.8|15239.3|15237.8|15240.3|15237.8|15238.3|15236.8|138
1651827560000|2022-05-06 08:59:20|15238.3|15236.8|15238.3|15235.8|15239.3|15237.8|15238.3|15235.8|202
1651827570000|2022-05-06 08:59:30|15237.3|15235.5|15235.3|15233.8|15237.3|15235.8|15234.3|15232.8|548
1651827580000|2022-05-06 08:59:40|15235|15232.8|15235.7|15233.2|15235.7|15233.8|15234.7|15232.5|70
1651827590000|2022-05-06 08:59:50|15235.3|15232.8|15236.3|15234.8|15236.7|15234.8|15235.3|15232.8|42
1651827600000|2022-05-06 09:00:00|15237.3|15235.8|15238.3|15236.8|15238.3|15236.8|15237.3|15235.8|169
1651827610000|2022-05-06 09:00:10|15239.3|15237.8|15239|15237.5|15239.3|15237.8|15238.3|15236.8|600
1651827620000|2022-05-06 09:00:20|15238.3|15236.8|15237.3|15235.8|15238.7|15236.8|15236.7|15234.8|179
1651827630000|2022-05-06 09:00:30|15236.3|15234.8|15236.3|15233.8|15236.3|15234.8|15235.3|15233.8|24
1651827640000|2022-05-06 09:00:40|15235.3|15234.8|15234.3|15232.8|15236.3|15234.8|15234.3|15232.8|156
1651827650000|2022-05-06 09:00:50|15233.3|15231.8|15233|15231.5|15233.3|15231.8|15232|15230.5|153
1651827660000|2022-05-06 09:01:00|15234.3|15232.8|15233|15231.5|15234.7|15232.8|15233|15231.5|147
1651827670000|2022-05-06 09:01:10|15232.3|15230.5|15233|15231.5|15233|15231.5|15232|15230.2|41
1651827680000|2022-05-06 09:01:20|15232|15230.5|15232|15230.5|15232|15230.5|15232|15230.5|30
1651827690000|2022-05-06 09:01:30|15233|15231.5|15233|15231.5|15233|15231.5|15233|15231.5|50
1651827700000|2022-05-06 09:01:40|||||||||21
1651827710000|2022-05-06 09:01:50|15232|15230.5|15233|15231.5|15233|15231.5|15232|15230.5|94
1651827720000|2022-05-06 09:02:00||15230.5||15231.5||15231.5||15230.5|399
1651827730000|2022-05-06 09:02:10|15232.7|15231.2|15231|15229.5|15232.7|15231.2|15231|15229.5|106
1651827740000|2022-05-06 09:02:20|15232|15230.5|15232|15230.5|15232|15230.5|15231|15229.5|101
1651827750000|2022-05-06 09:02:30|15232.3|15229.8|15232|15230.5|15232.3|15230.5|15231|15229.5|54
1651827760000|2022-05-06 09:02:40|15231|15229.5|15228|15226.5|15231|15229.5|15228|15226.5|91
1651827770000|2022-05-06 09:02:50|15229|15227.5|15226|15224.5|15229|15227.5|15226|15224.5|139
1651827780000|2022-05-06 09:03:00|15226.4|15224.9|15228|15225.5|15228.3|15226.5|15226|15224.5|72
1651827790000|2022-05-06 09:03:10|15227|15224.8|15225|15222.5|15227|15224.8|15224|15221.8|443
1651827800000|2022-05-06 09:03:20|15224|15223.5|15222|15220.5|15225|15223.5|15221|15219.5|392
1651827810000|2022-05-06 09:03:30|15222.7|15221.2|15224|15221.5|15224|15222.5|15222.7|15220.2|81
1651827820000|2022-05-06 09:03:40|15223.7|15221.2|15223|15221.5|15224|15221.5|15221|15219.5|257
1651827830000|2022-05-06 09:03:50|15224|15220.2|15221|15219.5|15224|15220.5|15220|15218.5|142
1651827840000|2022-05-06 09:04:00|15220|15218.5|15219.1|15217.6|15221|15218.9|15218.7|15216.9|211
1651827850000|2022-05-06 09:04:10|15218.7|15217.2|15222|15220.5|15222|15220.5|15218.7|15217.2|357
1651827860000|2022-05-06 09:04:20|15222.7|15221.2|15225|15223.5|15225|15223.5|15222.3|15220.5|216
1651827870000|2022-05-06 09:04:30|15225.7|15223.2|15222|15220.5|15226.3|15224.5|15222|15220.5|150
1651827880000|2022-05-06 09:04:40|15221|15219.5|15222|15220.5|15223|15221.5|15221|15219.5|234
1651827890000|2022-05-06 09:04:50|15221.7|15220.2|15218.7|15217.2|15221.7|15220.2|15216.7|15214.9|712
1651827900000|2022-05-06 09:05:00|15220|15218.5|15221|15218.5|15222|15220.5|15218.7|15217.2|230
1651827910000|2022-05-06 09:05:10|15220|15219.5|15222|15220.5|15222|15220.5|15220|15218.5|30
1651827920000|2022-05-06 09:05:20|15223|15221.5|15222|15220.5|15223|15221.5|15222|15220.5|117
1651827930000|2022-05-06 09:05:30|15223|15221.5|15221|15219.5|15223|15221.5|15221|15219.5|120
1651827940000|2022-05-06 09:05:40|15220|15218.5|15220|15218.5|15221|15219.5|15220|15218.5|140
1651827950000|2022-05-06 09:05:50|15221|15217.2|15216.7|15215.2|15221|15217.2|15215.4|15212.9|566
1651827960000|2022-05-06 09:06:00|15216.4|15214.2|15217.7|15216.2|15217.7|15216.2|15215.7|15213.9|133
1651827970000|2022-05-06 09:06:10|15216.7|15215.2|15218.7|15217.2|15218.7|15217.2|15216.7|15214.9|377
1651827980000|2022-05-06 09:06:20|15217.7|15216.2|15217.7|15216.2|15218.7|15217.2|15216.7|15215.2|159
1651827990000|2022-05-06 09:06:30|15216.7|15215.2|15217.7|15216.2|15218.7|15217.2|15216.7|15215.2|455
1651828000000|2022-05-06 09:06:40|15217.1|15215.6|15214.7|15213.2|15217.1|15215.6|15214.7|15213.2|96
1651828010000|2022-05-06 09:06:50|15215.7|15214.2|15217.7|15216.2|15217.7|15216.2|15215.7|15214.2|212
1651828020000|2022-05-06 09:07:00|15216.7|15215.2|15215.7|15214.2|15217.7|15215.2|15215.7|15214.2|485
1651828030000|2022-05-06 09:07:10|15216.7|15215.2|15216.7|15215.2|15218|15216.2|15216.7|15215.2|230
1651828040000|2022-05-06 09:07:20|15217.7|15216.2|15221|15219.5|15221|15219.5|15217.7|15216.2|61
1651828050000|2022-05-06 09:07:30|15220|15218.5|15222|15220.5|15222|15220.5|15220|15218.5|154
1651828060000|2022-05-06 09:07:40|15221|15219.5|15217.7|15216.2|15221|15219.5|15216.7|15215.2|275
1651828070000|2022-05-06 09:07:50|15218.7|15217.2|15218.7|15217.2|15220|15218.5|15218.4|15216.5|73
1651828080000|2022-05-06 09:08:00|15220|15217.5|15221|15219.5|15221|15219.5|15217.7|15216.2|202
1651828090000|2022-05-06 09:08:10|15222|15220.5|15223|15221.5|15224|15222.5|15222|15220.5|73
1651828100000|2022-05-06 09:08:20|15222|15220.5|15222|15220.5|15222.3|15220.5|15221|15219.5|146
1651828110000|2022-05-06 09:08:30|15223|15221.5|15223|15221.5|15223|15221.5|15223|15221.5|275
1651828120000|2022-05-06 09:08:40|15222.3|15220.5|15221|15219.5|15222.3|15220.8|15221|15219.5|38
1651828130000|2022-05-06 09:08:50|15220|15218.5|15220|15218.5|15221.2|15219.2|15220|15218.5|15
1651828140000|2022-05-06 09:09:00|15218.7|15217.2|15220.7|15219.2|15221|15219.5|15218.7|15217.2|366
1651828150000|2022-05-06 09:09:10|15221|15219.5|15221|15219.5|15222|15220.5|15220|15218.5|262
1651828160000|2022-05-06 09:09:20|15222|15220.5|15223|15221.5|15223|15221.5|15222|15220.5|92
1651828170000|2022-05-06 09:09:30|15222|15220.5|15223|15221.5|15224|15221.5|15222|15220.5|136
1651828180000|2022-05-06 09:09:40|15222.7|15221.2|15224|15221.5|15224|15222.5|15222.7|15221.2|52
1651828190000|2022-05-06 09:09:50|15223|15222.5|15221|15219.5|15223|15222.5|15220.7|15218.5|80
1651828200000|2022-05-06 09:10:00|15222|15218.5|15222|15219.5|15222|15220.5|15220|15218.5|161
1651828210000|2022-05-06 09:10:10|15221.7|15220.2|15220|15218.5|15222|15220.5|15220|15218.5|23
1651828220000|2022-05-06 09:10:20|15218.7|15217.2|15221|15219.5|15221|15219.5|15218.3|15216.2|78
1651828230000|2022-05-06 09:10:30|15220|15218.5|15220|15218.5|15221|15219.5|15220|15218.5|84
1651828240000|2022-05-06 09:10:40|15219.7|15218.2|15216.7|15215.2|15219.7|15218.2|15216.7|15215.2|211
1651828250000|2022-05-06 09:10:50|15215.7|15214.2|15217.7|15216.2|15218.7|15217.2|15215.7|15214.2|146
1651828260000|2022-05-06 09:11:00|15218.1|15216.6|15217.7|15216.2|15218.7|15217.2|15217.7|15216.2|94
1651828270000|2022-05-06 09:11:10|15218|15215.5|15216.7|15215.2|15218|15216.2|15216.7|15215.2|482
1651828280000|2022-05-06 09:11:20|15217.7|15216.2|15216.7|15215.2|15217.7|15216.2|15215.7|15214.2|303
1651828290000|2022-05-06 09:11:30|15215.7|15214.2|15215.7|15214.2|15215.7|15214.2|15213.7|15212.2|162
1651828300000|2022-05-06 09:11:40|15215.4|15213.2|15215.7|15214.2|15215.7|15214.2|15215.4|15213.2|16
1651828310000|2022-05-06 09:11:50|15215.3|15213.8|15215.3|15213.8|15215.3|15213.8|15215.3|15213.8|37
1651828320000|2022-05-06 09:12:00|15215.7|15214.2|15215.7|15214.2|15216.7|15215.2|15215.7|15214.2|76
1651828330000|2022-05-06 09:12:10|15215.3|15213.8|15213.7|15212.2|15216|15214.2|15213.7|15212.2|201
1651828340000|2022-05-06 09:12:20|15213.3|15211.8|15211.7|15210.2|15213.3|15211.8|15210.7|15209.2|405
1651828350000|2022-05-06 09:12:30|15212.7|15211.2|15212.7|15211.2|15212.7|15211.2|15211.7|15210.2|260
1651828360000|2022-05-06 09:12:40|15211.7|15210.2|15211.7|15210.2|15212.7|15211.2|15211.7|15210.2|40
1651828370000|2022-05-06 09:12:50|15211.3|15209.8|15213.7|15212.2|15213.7|15212.2|15210.7|15209.2|182
1651828380000|2022-05-06 09:13:00|15214.7|15213.2|15217.7|15216.2|15217.7|15216.2|15214.7|15213.2|112
1651828390000|2022-05-06 09:13:10|15218.7|15217.2|15216.7|15215.2|15218.7|15217.2|15216.7|15215.2|288
1651828400000|2022-05-06 09:13:20|15217.7|15216.2|15218.7|15217.2|15218.7|15217.2|15216.7|15215.2|328
1651828410000|2022-05-06 09:13:30|15220|15218.5|15220|15218.5|15221.4|15219.9|15219|15217.5|795
1651828420000|2022-05-06 09:13:40|15219.3|15217.5|15219.7|15217.2|15220|15218.5|15218.7|15217.2|148
1651828430000|2022-05-06 09:13:50|15220|15217.5|15220|15218.5|15221|15219.5|15218.7|15217.2|74
1651828440000|2022-05-06 09:14:00|15218.7|15217.2|15218.7|15217.2|15218.7|15217.2|15218.7|15217.2|23
1651828450000|2022-05-06 09:14:10|15219|15217.5|15217.7|15216.2|15220|15218.5|15217.7|15216.2|230
1651828460000|2022-05-06 09:14:20|15216.7|15215.2|15217.7|15216.2|15217.7|15216.2|15216.7|15215.2|103
1651828470000|2022-05-06 09:14:30|15218.7|15217.2|15218.7|15217.2|15218.7|15217.2|15217.7|15216.2|113
1651828480000|2022-05-06 09:14:40|15217.7|15216.2|15215.7|15214.2|15217.7|15216.2|15215.7|15214.2|107
1651828490000|2022-05-06 09:14:50|15216.1|15214.6|15216.7|15215.2|15216.7|15215.2|15216.1|15214.6|22
1651828500000|2022-05-06 09:15:00|15215.7|15214.2|15213.7|15212.2|15216.7|15215.2|15213.7|15212.2|153
1651828510000|2022-05-06 09:15:10|15213.3|15211.8|15213.7|15212.2|15213.7|15212.2|15212.7|15211.2|419
1651828520000|2022-05-06 09:15:20|15214.1|15212.6|15215.7|15214.2|15215.7|15214.2|15214.1|15212.6|55
1651828530000|2022-05-06 09:15:30|15216.7|15215.2|15214.7|15213.2|15216.7|15215.2|15214.7|15213.2|82
1651828540000|2022-05-06 09:15:40|15215.7|15214.2|15215.7|15214.2|15216.7|15215.2|15214.7|15213.2|187
1651828550000|2022-05-06 09:15:50|15215.3|15213.8|15215.7|15214.2|15215.7|15214.2|15214.7|15213.2|199
1651828560000|2022-05-06 09:16:00|15215.1|15213.6|15215.7|15214.2|15215.7|15214.2|15215.1|15213.6|75
1651828570000|2022-05-06 09:16:10|15216|15213.5|15214.7|15213.2|15216|15214.2|15214.7|15213.2|304
1651828580000|2022-05-06 09:16:20|15215.1|15213.6|15215.7|15214.2|15215.7|15214.2|15214.7|15213.2|231
1651828590000|2022-05-06 09:16:30|15215.4|15213.9|15214.7|15213.2|15216|15214.2|15214.7|15213.2|158
1651828600000|2022-05-06 09:16:40|15215.7|15213.9|15214.7|15213.2|15215.7|15214.2|15214.7|15213.2|247
1651828610000|2022-05-06 09:16:50|15215.7|15214.2|15214.7|15213.2|15215.7|15214.2|15214.7|15213.2|110
1651828620000|2022-05-06 09:17:00|15215.7|15214.2|15213.7|15212.2|15215.7|15214.2|15213.7|15212.2|549
1651828630000|2022-05-06 09:17:10|15213.3|15211.2|15212.7|15211.2|15213.7|15212.2|15212.7|15211.2|142
1651828640000|2022-05-06 09:17:20|15211.7|15210.2|15213.7|15212.2|15213.7|15212.2|15211.7|15210.2|33
1651828650000|2022-05-06 09:17:30|15214.7|15213.2|15214.7|15213.2|15214.7|15213.2|15214.7|15213.2|114
1651828660000|2022-05-06 09:17:40|15215.7|15214.2|15217.7|15216.2|15218.7|15217.2|15215.7|15214.2|406
1651828670000|2022-05-06 09:17:50|15217.4|15215.9|15216.7|15215.2|15217.7|15216.2|15216.7|15215.2|306
1651828680000|2022-05-06 09:18:00|15215.7|15214.2|15215.7|15214.2|15216.7|15215.2|15214.7|15213.2|171
1651828690000|2022-05-06 09:18:10|15215.3|15213.8|15215.7|15214.2|15215.7|15214.2|15215.3|15213.8|750
1651828700000|2022-05-06 09:18:20|15214.7|15213.2|15215.7|15214.2|15216.7|15215.2|15214.7|15213.2|132
1651828710000|2022-05-06 09:18:30|15215.3|15213.8|15216.7|15215.2|15216.7|15215.2|15214.7|15213.2|44
1651828720000|2022-05-06 09:18:40|15216.4|15214.2|15216.7|15215.2|15216.7|15215.2|15216.4|15214.2|22
1651828730000|2022-05-06 09:18:50|15217|15214.5|15215.7|15214.2|15217|15215.2|15215.3|15213.8|489
1651828740000|2022-05-06 09:19:00|15216.7|15215.2|15215.7|15214.2|15216.7|15215.2|15215.7|15213.9|198
1651828750000|2022-05-06 09:19:10|15216.4|15214.9|15215.7|15214.2|15216.7|15215.2|15215.7|15214.2|24
1651828760000|2022-05-06 09:19:20|15216.3|15214.8|15216.7|15215.2|15216.7|15215.2|15215.7|15214.2|31
1651828770000|2022-05-06 09:19:30|15215.7|15214.2|15216.7|15215.2|15218|15216.2|15215.7|15214.2|137
1651828780000|2022-05-06 09:19:40|15217.7|15216.2|15221|15219.5|15222|15220.5|15217.7|15216.2|906
1651828790000|2022-05-06 09:19:50|15222|15220.5|15222|15220.5|15223|15221.5|15222|15220.5|62
1651828800000|2022-05-06 09:20:00|15221|15219.5|15220|15218.5|15221|15219.5|15220|15218.5|61
1651828810000|2022-05-06 09:20:10|15220.7|15219.2|15220|15218.5|15220.7|15219.2|15220|15218.5|155
1651828820000|2022-05-06 09:20:20|15219.7|15217.2|15218|15215.5|15220.3|15218.5|15217.7|15215.5|104
1651828830000|2022-05-06 09:20:30|15217.7|15215.2|15217.7|15216.2|15217.7|15216.2|15217.4|15215.2|11
1651828840000|2022-05-06 09:20:40|15218.7|15217.2|15217.7|15216.2|15218.7|15217.2|15217.7|15216.2|187
1651828850000|2022-05-06 09:20:50|||||||||30
1651828860000|2022-05-06 09:21:00|15218.7|15217.2|15217.7|15216.2|15218.7|15217.2|15217.7|15215.9|137
1651828870000|2022-05-06 09:21:10|15218.7|15217.2|15218.7|15217.2|15219|15217.2|15217.7|15216.2|197
1651828880000|2022-05-06 09:21:20|||||||||24
1651828890000|2022-05-06 09:21:30|15219.3|15217.8|15220|15218.5|15221.3|15219.5|15218.7|15217.2|270
1651828900000|2022-05-06 09:21:40|15219.4|15217.9|15220|15218.5|15220|15218.5|15218.7|15217.2|217
1651828910000|2022-05-06 09:21:50|15221|15219.5|15222|15220.5|15222|15220.5|15220|15218.2|491
1651828920000|2022-05-06 09:22:00|15221|15219.5|15221|15219.5|15222|15220.5|15221|15219.5|235
1651828930000|2022-05-06 09:22:10|15220|15218.5|15222|15220.5|15222|15220.5|15220|15218.5|107
1651828940000|2022-05-06 09:22:20|15221|15219.5|15218.7|15217.2|15221|15219.5|15218.7|15217.2|59
1651828950000|2022-05-06 09:22:30|15217.7|15216.2|15217.7|15216.2|15220|15218.5|15216.7|15215.2|274
1651828960000|2022-05-06 09:22:40|15218.4|15215.9|15218.7|15217.2|15218.7|15217.2|15217.7|15215.9|234
1651828970000|2022-05-06 09:22:50|15217.7|15216.2|15216.7|15215.2|15217.7|15216.2|15216.7|15215.2|130
1651828980000|2022-05-06 09:23:00|15215.7|15214.2|15213.7|15212.2|15215.7|15214.2|15212.7|15211.2|205
1651828990000|2022-05-06 09:23:10|15214|15211.2|15214.7|15213.2|15215.7|15214.2|15213.3|15211.2|67
1651829000000|2022-05-06 09:23:20|15215.7|15214.2|15214.7|15213.2|15216.7|15215.2|15214.7|15212.9|84
1651829010000|2022-05-06 09:23:30|15215.7|15214.2|15216.7|15215.2|15217.4|15215.5|15215.7|15214.2|73
1651829020000|2022-05-06 09:23:40|15216.4|15213.9|15215.7|15214.2|15216.7|15215.2|15215.7|15213.9|12
1651829030000|2022-05-06 09:23:50|15214.7|15213.2|15213.7|15212.2|15214.7|15213.2|15212.7|15210.9|79
1651829040000|2022-05-06 09:24:00|15214.7|15212.9|15214.7|15213.2|15215.7|15214.2|15214.4|15212.2|71
1651829050000|2022-05-06 09:24:10|15215.7|15214.2|15216.7|15215.2|15217|15215.2|15215.7|15214.2|65
1651829060000|2022-05-06 09:24:20|15215.7|15214.2|15217.7|15216.2|15217.7|15216.2|15215.7|15214.2|140
1651829070000|2022-05-06 09:24:30|15216.7|15215.2|15218.7|15217.2|15218.7|15217.2|15216.7|15215.2|30
1651829080000|2022-05-06 09:24:40|15220|15218.5|15221|15219.5|15221|15219.5|15220|15218.5|49
1651829090000|2022-05-06 09:24:50|15222|15220.5|15222|15220.5|15223|15220.5|15222|15220.5|60
1651829100000|2022-05-06 09:25:00|15223|15221.5|15222|15220.5|15223|15221.5|15222|15220.5|141
1651829110000|2022-05-06 09:25:10|15223|15220.9|15222|15220.5|15223|15220.9|15222|15220.5|13
1651829120000|2022-05-06 09:25:20|15223|15221.5|15225|15223.5|15225.4|15223.5|15223|15221.5|83
1651829130000|2022-05-06 09:25:30|15224|15222.5|15225|15223.5|15225|15223.5|15224|15222.5|77
1651829140000|2022-05-06 09:25:40|15226|15222.5|15224|15222.5|15226|15222.9|15224|15222.5|135
1651829150000|2022-05-06 09:25:50|15225|15223.5|15224|15222.5|15225|15223.5|15224|15222.5|120
1651829160000|2022-05-06 09:26:00|15225|15223.5|15225|15223.5|15225|15223.5|15224|15223.5|54
1651829170000|2022-05-06 09:26:10|15225.4|15223.9|15227|15224.5|15227|15225.5|15225.4|15223.9|63
1651829180000|2022-05-06 09:26:20|15226.7|15225.5|15226|15224.5|15226.7|15225.5|15226|15224.5|22
1651829190000|2022-05-06 09:26:30|15225|15223.5|15226|15224.5|15227|15225.2|15225|15223.5|237
1651829200000|2022-05-06 09:26:40|15227|15225.5|15226|15224.5|15227|15225.5|15226|15224.5|18
1651829210000|2022-05-06 09:26:50|15227|15225.5|15227|15225.5|15227|15225.5|15226|15224.5|207
1651829220000|2022-05-06 09:27:00|15227.5|15224.5|15226|15224.5|15227.5|15225.5|15226|15224.5|170
1651829230000|2022-05-06 09:27:10|15225|15223.5|15225|15223.5|15226|15224.5|15225|15223.5|108
1651829240000|2022-05-06 09:27:20|15226|15224.5|15225|15223.5|15226|15224.5|15224.7|15222.2|172
1651829250000|2022-05-06 09:27:30|15226|15224.5|15226|15224.5|15226.4|15224.5|15225|15223.5|139
1651829260000|2022-05-06 09:27:40|15225|15223.5|15225|15223.5|15226|15223.9|15224|15222.5|147
1651829270000|2022-05-06 09:27:50|15226|15224.5|15226|15224.5|15226|15224.5|15226|15224.5|208
1651829280000|2022-05-06 09:28:00|15225|15223.5|15225|15223.5|15225|15223.5|15225|15223.5|137
1651829290000|2022-05-06 09:28:10|15224|15222.5|15225|15223.5|15226|15224.5|15224|15222.5|300
1651829300000|2022-05-06 09:28:20|||||||||55
1651829310000|2022-05-06 09:28:30|15226|15224.5|15225|15223.5|15226|15224.5|15225|15223.5|256
1651829320000|2022-05-06 09:28:40|15226|15224.5|15227|15225.5|15228|15226.5|15226|15224.5|242
1651829330000|2022-05-06 09:28:50|15228|15226.5|15226|15224.5|15228|15226.5|15226|15224.2|163
1651829340000|2022-05-06 09:29:00|15227|15225.5|15226|15224.5|15227|15225.5|15226|15224.5|305
1651829350000|2022-05-06 09:29:10|15227|15225.5|15227|15225.5|15227|15225.5|15226|15224.5|65
1651829360000|2022-05-06 09:29:20|15226|15224.5|15226|15224.5|15226|15224.5|15226|15224.5|127
1651829370000|2022-05-06 09:29:30|15226.4|15224.9|15228|15226.5|15228|15226.5|15226.4|15224.9|238
1651829380000|2022-05-06 09:29:40|15229|15227.5|15228|15226.5|15229|15227.5|15228|15226.5|19
1651829390000|2022-05-06 09:29:50|15229|15227.5|15229|15227.5|15229|15227.5|15228|15227.5|71
1651829400000|2022-05-06 09:30:00|15228|15226.5|15226|15224.5|15228|15226.5|15226|15224.5|87
1651829410000|2022-05-06 09:30:10|15227|15225.5|15228|15226.5|15228|15226.5|15227|15225.5|19
1651829420000|2022-05-06 09:30:20|15229|15227.5|15229|15227.5|15229|15227.5|15229|15227.5|30
1651829430000|2022-05-06 09:30:30|15228|15226.5|15227.7|15226.2|15228.4|15226.5|15227|15225.5|57
1651829440000|2022-05-06 09:30:40|15227|15225.5|15229|15227.5|15229|15227.5|15227|15225.2|40
1651829450000|2022-05-06 09:30:50|||||||||4
1651829460000|2022-05-06 09:31:00|15230|15228.5|15229|15227.5|15230|15228.5|15228|15226.2|82
1651829470000|2022-05-06 09:31:10|15230|15228.5|15232|15230.5|15232|15230.5|15229|15227.5|64
1651829480000|2022-05-06 09:31:20|15231|15229.5|15231|15229.5|15231|15229.5|15231|15229.5|16
1651829490000|2022-05-06 09:31:30|15231.7|15230.2|15230|15228.5|15232|15230.2|15230|15228.5|255
1651829500000|2022-05-06 09:31:40|15229.7|15228.2|15230|15228.5|15231|15229.5|15229.7|15227.5|122
1651829510000|2022-05-06 09:31:50|15229.7|15228.2|15229|15227.5|15230|15228.5|15229|15227.5|96
1651829520000|2022-05-06 09:32:00|15228|15226.5|15229|15227.5|15229|15227.5|15228|15226.5|107
1651829530000|2022-05-06 09:32:10|15228|15226.5|15228|15226.5|15228|15226.5|15226|15224.5|197
1651829540000|2022-05-06 09:32:20|15227.7|15226.2|15226|15224.5|15228|15226.5|15226|15224.5|337
1651829550000|2022-05-06 09:32:30|15227|15225.5|15226|15224.5|15227.4|15225.5|15225|15223.5|205
1651829560000|2022-05-06 09:32:40|15225.4|15223.9|15225.4|15223.9|15225.4|15223.9|15225.4|15223.9|73
1651829570000|2022-05-06 09:32:50|15226|15224.5|15227|15225.5|15227|15225.5|15226|15224.2|70
1651829580000|2022-05-06 09:33:00|15228|15225.9|15224|15222.5|15228|15225.9|15224|15222.5|243
1651829590000|2022-05-06 09:33:10|15223|15221.5|15222|15220.5|15223|15221.5|15222|15220.5|123
1651829600000|2022-05-06 09:33:20|15221|15219.5|15222|15220.5|15222|15220.5|15221|15219.2|41
1651829610000|2022-05-06 09:33:30|15221|15219.5|15220|15218.5|15221|15219.5|15220|15218.5|31
1651829620000|2022-05-06 09:33:40|15220.4|15218.9|15220|15218.5|15221|15218.9|15220|15218.2|108
1651829630000|2022-05-06 09:33:50|15218.7|15217.2|15220|15218.5|15220.4|15218.5|15218.7|15216.9|81
1651829640000|2022-05-06 09:34:00|15218.7|15217.2|15216.7|15215.2|15218.7|15217.2|15216.7|15215.2|104
1651829650000|2022-05-06 09:34:10|15217.1|15215.6|15216.7|15215.2|15217.7|15215.6|15216.7|15215.2|14
1651829660000|2022-05-06 09:34:20|15215.7|15214.2|15215.7|15214.2|15216.7|15215.2|15214.7|15212.9|102
1651829670000|2022-05-06 09:34:30|15216.7|15215.2|15215.7|15213.2|15217|15215.2|15215.7|15213.2|84
1651829680000|2022-05-06 09:34:40|15214.7|15212.2|15214.4|15212.9|15214.7|15213.2|15213.7|15212.2|63
1651829690000|2022-05-06 09:34:50|15214.7|15213.2|15208.7|15207.2|15214.7|15213.2|15208.7|15207.2|1231
1651829700000|2022-05-06 09:35:00|15207.7|15206.2|15203.7|15201.2|15208.4|15206.9|15203.1|15201.2|241
1651829710000|2022-05-06 09:35:10|15204.1|15201.6|15204.1|15202.6|15206.4|15204.9|15203.1|15201.6|215
1651829720000|2022-05-06 09:35:20|15203.1|15201.6|15205.4|15203.9|15205.4|15203.9|15203.1|15201.6|196
1651829730000|2022-05-06 09:35:30|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15203.1|15201.2|162
1651829740000|2022-05-06 09:35:40|15205.4|15203.9|15207.4|15205.9|15208.4|15206.9|15204.1|15202.6|174
1651829750000|2022-05-06 09:35:50|15208.4|15206.9|15206.4|15204.9|15208.4|15206.9|15205.4|15203.9|282
1651829760000|2022-05-06 09:36:00|15205.4|15203.9|15206.4|15204.9|15206.4|15204.9|15205.4|15203.9|356
1651829770000|2022-05-06 09:36:10|15206.7|15204.2|15208.4|15206.9|15208.4|15206.9|15205.4|15203.9|254
1651829780000|2022-05-06 09:36:20|15209.4|15205.9|15208.4|15206.9|15209.4|15206.9|15208.4|15205.9|139
1651829790000|2022-05-06 09:36:30|15207.4|15205.9|15207.4|15204.9|15207.4|15205.9|15205.4|15203.9|71
1651829800000|2022-05-06 09:36:40|15207.1|15205.6|15206.4|15204.9|15208.4|15206.9|15206.4|15204.9|172
1651829810000|2022-05-06 09:36:50|15206.7|15205.2|15205.4|15203.9|15207.4|15205.9|15205.4|15203.9|148
1651829820000|2022-05-06 09:37:00|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|15205.4|15203.9|105
1651829830000|2022-05-06 09:37:10|15207.4|15205.9|15204.1|15202.6|15208.4|15206.9|15204.1|15202.6|315
1651829840000|2022-05-06 09:37:20|15205.4|15202.9|15201.1|15199.6|15205.4|15203.2|15200.1|15198.6|319
1651829850000|2022-05-06 09:37:30|15200.1|15198.6|15200.1|15198.6|15202.1|15200.6|15200.1|15198.6|200
1651829860000|2022-05-06 09:37:40|15200.4|15198.9|15200.7|15199.2|15202.1|15200.6|15199.7|15198.2|128
1651829870000|2022-05-06 09:37:50|15201.7|15200.2|15200.7|15199.2|15201.7|15200.2|15199.7|15198.2|80
1651829880000|2022-05-06 09:38:00|15201.1|15199.6|15199.7|15198.2|15201.7|15199.6|15199.7|15198.2|133
1651829890000|2022-05-06 09:38:10|15198.7|15197.2|15197.7|15196.2|15198.7|15197.2|15197.4|15195.2|117
1651829900000|2022-05-06 09:38:20|15198.7|15197.2|15200.7|15199.2|15200.7|15199.2|15198.7|15197.2|95
1651829910000|2022-05-06 09:38:30|15199.7|15198.2|15201.7|15200.2|15202.7|15201.2|15199.7|15198.2|96
1651829920000|2022-05-06 09:38:40|15202.1|15200.6|15202.7|15201.2|15203.7|15202.2|15202.1|15200.2|41
1651829930000|2022-05-06 09:38:50|15203.4|15200.9|15203.7|15202.2|15203.7|15202.2|15202.7|15200.9|146
1651829940000|2022-05-06 09:39:00|15202.7|15201.2|15199.7|15198.2|15203.7|15202.2|15199.7|15198.2|230
1651829950000|2022-05-06 09:39:10|15199.4|15197.9|15198.7|15197.2|15199.7|15198.2|15197.7|15195.9|202
1651829960000|2022-05-06 09:39:20|15199.7|15197.6|15196.7|15195.2|15199.7|15197.6|15196.7|15195.2|39
1651829970000|2022-05-06 09:39:30|15197.7|15196.2|15196.7|15195.2|15197.7|15196.2|15195.7|15194.2|161
1651829980000|2022-05-06 09:39:40|15197.4|15195.9|15196.7|15195.2|15197.7|15196.2|15196.7|15195.2|155
1651829990000|2022-05-06 09:39:50|15197.7|15195.6|15196.7|15195.2|15197.7|15195.6|15196.4|15194.2|102
1651830000000|2022-05-06 09:40:00|15197.7|15196.2|15199.7|15198.2|15199.7|15198.2|15196.7|15195.2|213
1651830010000|2022-05-06 09:40:10|15200.7|15199.2|15197.7|15196.2|15200.7|15199.2|15197.7|15196.2|48
1651830020000|2022-05-06 09:40:20|15198.1|15196.6|15197.7|15196.2|15198.1|15196.6|15197.7|15196.2|9
1651830030000|2022-05-06 09:40:30|15198.1|15196.6|15197.7|15196.2|15198.7|15196.9|15197.7|15196.2|40
1651830040000|2022-05-06 09:40:40|15198.7|15197.2|15199.7|15198.2|15199.7|15198.2|15197.7|15196.2|151
1651830050000|2022-05-06 09:40:50|15200.7|15198.6|15201.7|15200.2|15201.7|15200.2|15200.7|15198.6|46
1651830060000|2022-05-06 09:41:00|15202.7|15201.2|15200.7|15199.2|15202.7|15201.2|15200.7|15199.2|114
1651830070000|2022-05-06 09:41:10|15199.7|15198.2|15199.7|15198.2|15201.7|15200.2|15199.7|15198.2|196
1651830080000|2022-05-06 09:41:20|15200.7|15199.2|15199.7|15198.2|15200.7|15199.2|15198.7|15197.2|56
1651830090000|2022-05-06 09:41:30|15200.7|15199.2|15200.7|15199.2|15200.7|15199.2|15199.7|15197.9|23
1651830100000|2022-05-06 09:41:40|15199.7|15198.2|15197.7|15196.2|15199.7|15198.2|15196.7|15195.2|90
1651830110000|2022-05-06 09:41:50|15198.7|15196.6|15196.7|15195.2|15198.7|15196.6|15196.1|15194.6|97
1651830120000|2022-05-06 09:42:00|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|15196.7|15194.9|76
1651830130000|2022-05-06 09:42:10|15198.7|15197.2|15197.7|15196.2|15198.7|15197.2|15197.7|15196.2|91
1651830140000|2022-05-06 09:42:20|15198.7|15197.2|15198.7|15197.2|15198.7|15197.2|15197.7|15196.2|54
1651830150000|2022-05-06 09:42:30|15199.7|15198.2|15200.7|15199.2|15200.7|15199.2|15198.7|15197.2|51
1651830160000|2022-05-06 09:42:40|15199.7|15198.2|15200.7|15199.2|15200.7|15199.2|15199.7|15198.2|63
1651830170000|2022-05-06 09:42:50|15199.7|15198.2|15199.7|15198.2|15201.7|15200.2|15199.7|15198.2|141
1651830180000|2022-05-06 09:43:00|15200.7|15199.2|15202.7|15201.2|15203.7|15201.2|15200.7|15199.2|281
1651830190000|2022-05-06 09:43:10|15203.4|15201.9|15205.7|15204.2|15205.7|15204.2|15202.7|15201.2|160
1651830200000|2022-05-06 09:43:20|15205.4|15203.9|15205.7|15203.2|15205.7|15203.9|15203.7|15202.2|77
1651830210000|2022-05-06 09:43:30|15204.7|15203.6|15204.7|15203.2|15205.7|15204.2|15204.4|15202.9|103
1651830220000|2022-05-06 09:43:40|15203.7|15202.2|15205.7|15204.2|15205.7|15204.2|15203.7|15202.2|70
1651830230000|2022-05-06 09:43:50|15204.7|15203.2|15204.7|15203.2|15205.7|15204.2|15203.7|15202.2|50
1651830240000|2022-05-06 09:44:00|15204.4|15202.9|15205.7|15204.2|15205.7|15204.2|15203.7|15202.2|31
1651830250000|2022-05-06 09:44:10|15204.7|15203.2|15206.7|15205.2|15206.7|15205.2|15204.7|15203.2|321
1651830260000|2022-05-06 09:44:20|15205.7|15204.2|15207.7|15206.2|15207.7|15206.2|15205.7|15204.2|30
1651830270000|2022-05-06 09:44:30|15207.4|15205.9|15206.7|15205.2|15207.7|15206.2|15206.7|15205.2|55
1651830280000|2022-05-06 09:44:40|15207.7|15206.2|15208.7|15207.2|15208.7|15207.2|15207.7|15206.2|36
1651830290000|2022-05-06 09:44:50|15207.7|15206.2|15208.7|15207.2|15208.7|15207.2|15207.7|15205.9|37
1651830300000|2022-05-06 09:45:00|15207.7|15206.2|15206.7|15205.2|15207.7|15206.2|15206.7|15205.2|123
1651830310000|2022-05-06 09:45:10|15205.7|15204.2|15206.7|15205.2|15206.7|15205.2|15205.7|15203.9|83
1651830320000|2022-05-06 09:45:20|15205.7|15204.2|15206.7|15205.2|15206.7|15205.2|15205.7|15204.2|24
1651830330000|2022-05-06 09:45:30|15206.4|15204.9|15207.7|15206.2|15207.7|15206.2|15205.7|15204.2|91
1651830340000|2022-05-06 09:45:40|15208.1|15206.6|15207.7|15206.2|15208.7|15207.2|15207.7|15206.2|93
1651830350000|2022-05-06 09:45:50|15208.7|15207.2|15208.7|15207.2|15209.1|15207.2|15207.7|15206.2|73
1651830360000|2022-05-06 09:46:00|||||||||4
1651830370000|2022-05-06 09:46:10|15209.1|15207.6|15208.7|15207.2|15210.1|15208.2|15208.7|15207.2|96
1651830380000|2022-05-06 09:46:20|15209.1|15207.6|15208.7|15207.2|15209.7|15208.2|15208.7|15207.2|135
1651830390000|2022-05-06 09:46:30|15209.7|15208.2|15212.7|15211.2|15212.7|15211.2|15209.1|15207.2|151
1651830400000|2022-05-06 09:46:40|15211.7|15210.2|15210.7|15209.2|15211.7|15210.2|15210.7|15209.2|98
1651830410000|2022-05-06 09:46:50|15210.4|15208.9|15209.1|15207.6|15210.7|15209.2|15208.7|15207.2|205
1651830420000|2022-05-06 09:47:00|15209.7|15208.2|15208.7|15207.2|15210.1|15208.2|15208.7|15206.9|39
1651830430000|2022-05-06 09:47:10|15209.7|15208.2|15209.7|15208.2|15209.7|15208.2|15208.7|15207.2|89
1651830440000|2022-05-06 09:47:20|15210.7|15207.2|15209.7|15208.2|15210.7|15209.2|15209.7|15207.2|50
1651830450000|2022-05-06 09:47:30|15208.7|15207.2|15208.7|15207.2|15209.1|15208.2|15207.7|15206.2|48
1651830460000|2022-05-06 09:47:40|15207.7|15206.2|15207.7|15206.2|15207.7|15206.2|15207.7|15206.2|60
1651830470000|2022-05-06 09:47:50|15208.1|15206.6|15207.7|15205.2|15208.7|15207.2|15206.7|15205.2|77
1651830480000|2022-05-06 09:48:00|15207.1|15205.6|15205.7|15204.2|15208.1|15205.6|15205.7|15203.9|86
1651830490000|2022-05-06 09:48:10|15205.1|15203.2|15203.7|15202.2|15205.1|15203.6|15203.7|15202.2|164
1651830500000|2022-05-06 09:48:20|15204.7|15203.2|15205.7|15204.2|15206.4|15204.9|15204.7|15202.9|173
1651830510000|2022-05-06 09:48:30|15206.7|15205.2|15207.7|15206.2|15207.7|15206.2|15206.7|15205.2|121
1651830520000|2022-05-06 09:48:40|15208.1|15205.2|15207.7|15206.2|15208.1|15206.2|15206.7|15205.2|108
1651830530000|2022-05-06 09:48:50|15206.7|15205.2|15207.7|15206.2|15207.7|15206.2|15206.7|15204.9|22
1651830540000|2022-05-06 09:49:00|15208.7|15207.2|15209.7|15207.2|15210.1|15208.2|15208.7|15207.2|149
1651830550000|2022-05-06 09:49:10|15209.4|15208.2|15208.7|15207.2|15209.4|15208.2|15208.7|15207.2|6
1651830560000|2022-05-06 09:49:20|15207.7|15206.2|15205.7|15204.2|15207.7|15206.2|15205.7|15204.2|43
1651830570000|2022-05-06 09:49:30|15204.7|15203.2|15205.7|15203.2|15205.7|15204.2|15204.7|15203.2|79
1651830580000|2022-05-06 09:49:40|15205.4|15203.9|15205.7|15204.2|15205.7|15204.2|15203.7|15202.2|96
1651830590000|2022-05-06 09:49:50|15206.7|15205.2|15206.7|15205.2|15206.7|15205.2|15206.7|15205.2|48
1651830600000|2022-05-06 09:50:00|15207.7|15206.2|15206.7|15204.2|15207.7|15206.2|15205.7|15204.2|316
1651830610000|2022-05-06 09:50:10|15206.4|15204.9|15205.7|15204.2|15206.7|15205.2|15204.7|15203.2|125
1651830620000|2022-05-06 09:50:20|15206.1|15204.6|15204.7|15203.2|15206.1|15204.6|15204.7|15203.2|439
1651830630000|2022-05-06 09:50:30|15205.7|15204.2|15205.7|15204.2|15205.7|15204.2|15204.7|15203.2|53
1651830640000|2022-05-06 09:50:40|15206.7|15205.2|15204.7|15203.2|15206.7|15205.2|15204.7|15203.2|110
1651830650000|2022-05-06 09:50:50|15205.7|15204.2|15206.7|15205.2|15208.7|15207.2|15205.7|15204.2|171
1651830660000|2022-05-06 09:51:00|15207.7|15206.2|15206.7|15205.2|15207.7|15206.2|15206.7|15205.2|69
1651830670000|2022-05-06 09:51:10|15207.7|15206.2|15207.7|15206.2|15207.7|15206.2|15207.7|15206.2|9
1651830680000|2022-05-06 09:51:20|||||||||139
1651830690000|2022-05-06 09:51:30|15208.7|15206.9|15210.7|15209.2|15210.7|15209.2|15208.4|15206.9|201
1651830700000|2022-05-06 09:51:40|15211.7|15210.2|15212.7|15211.2|15212.7|15211.2|15211.7|15209.9|218
1651830710000|2022-05-06 09:51:50|15212.4|15210.2|15212.7|15211.2|15213.1|15211.2|15211.7|15209.9|95
1651830720000|2022-05-06 09:52:00|15212.1|15210.2|15210.7|15209.2|15212.1|15210.6|15210.4|15208.2|114
1651830730000|2022-05-06 09:52:10|15211.7|15210.2|15211.7|15210.2|15211.7|15210.2|15211.7|15210.2|39
1651830740000|2022-05-06 09:52:20|15212.7|15211.2|15212.7|15211.2|15212.7|15211.2|15212.4|15210.2|37
1651830750000|2022-05-06 09:52:30|15211.7|15210.2|15212.7|15211.2|15212.7|15211.2|15211.4|15209.9|86
1651830760000|2022-05-06 09:52:40|15211.7|15210.2|15211.7|15210.2|15212.7|15211.2|15211.4|15208.9|75
1651830770000|2022-05-06 09:52:50|15212.7|15211.2|15212.7|15211.2|15212.7|15211.2|15212.4|15210.2|59
1651830780000|2022-05-06 09:53:00|15212.4|15210.9|15211.7|15210.2|15212.4|15210.9|15210.7|15209.2|64
1651830790000|2022-05-06 09:53:10|15212.1|15210.6|15213.1|15211.6|15213.1|15211.6|15211.7|15210.2|30
1651830800000|2022-05-06 09:53:20|15212.1|15210.6|15212.1|15210.6|15212.4|15210.6|15211.1|15209.6|19
1651830810000|2022-05-06 09:53:30|15213.1|15211.6|15214.7|15213.2|15215.1|15213.2|15213.1|15211.6|58
1651830820000|2022-05-06 09:53:40|15215.1|15213.6|15214.1|15212.6|15216.4|15214.6|15214.1|15212.6|110
1651830830000|2022-05-06 09:53:50|||||||||23
1651830840000|2022-05-06 09:54:00|15213.1|15211.6|15214.1|15212.6|15214.1|15212.6|15213.1|15211.6|197
1651830850000|2022-05-06 09:54:10|15213.1|15211.6|15214.1|15212.6|15214.1|15212.6|15213.1|15211.6|75
1651830860000|2022-05-06 09:54:20|15213.7|15212.2|15214.1|15212.6|15215.1|15213.6|15213.1|15211.6|315
1651830870000|2022-05-06 09:54:30|15215.1|15213.2|15215.1|15213.6|15215.1|15213.6|15214.1|15212.6|154
1651830880000|2022-05-06 09:54:40|15214.1|15212.6|15214.1|15212.6|15215.1|15213.6|15214.1|15212.6|79
1651830890000|2022-05-06 09:54:50|15214.4|15212.9|15214.1|15212.6|15215.1|15213.6|15214.1|15212.6|73
1651830900000|2022-05-06 09:55:00|15214.7|15213.2|15215.1|15213.6|15215.4|15213.6|15214.1|15212.6|26
1651830910000|2022-05-06 09:55:10|15216.1|15214.6|15218.1|15216.6|15218.1|15216.6|15216.1|15214.6|334
1651830920000|2022-05-06 09:55:20|15217.7|15216.2|15217.1|15215.6|15218.1|15216.2|15216.1|15214.6|88
1651830930000|2022-05-06 09:55:30|15219.1|15217.6|15221.1|15219.6|15222.1|15220.6|15219.1|15217.6|115
1651830940000|2022-05-06 09:55:40|15220.1|15218.6|15219.1|15217.6|15220.1|15218.6|15219.1|15217.6|51
1651830950000|2022-05-06 09:55:50|15218.1|15216.6|15217.1|15215.6|15218.1|15216.6|15217.1|15215.6|100
1651830960000|2022-05-06 09:56:00|15217.4|15215.9|15219.1|15217.6|15219.1|15217.6|15217.1|15215.6|154
1651830970000|2022-05-06 09:56:10|15218.7|15217.2|15218.1|15216.6|15218.7|15217.2|15218.1|15216.6|74
1651830980000|2022-05-06 09:56:20|15218.4|15215.9|15218.1|15216.6|15218.4|15216.6|15217.1|15215.6|165
1651830990000|2022-05-06 09:56:30|15219.1|15217.6|15220.1|15218.6|15220.1|15218.6|15219.1|15217.6|232
1651831000000|2022-05-06 09:56:40|15221.1|15219.6|15220.1|15218.6|15221.1|15219.6|15219.1|15217.6|97
1651831010000|2022-05-06 09:56:50|15219.1|15217.6|15219.1|15217.6|15220.1|15218.6|15219.1|15217.6|388
1651831020000|2022-05-06 09:57:00|15219.4|15217.9|15220.1|15217.6|15220.4|15218.6|15219.1|15217.6|135
1651831030000|2022-05-06 09:57:10|15219.4|15217.9|15218.1|15216.6|15220.1|15218.6|15218.1|15216.2|36
1651831040000|2022-05-06 09:57:20|15217.4|15215.9|15218.1|15216.6|15218.1|15216.6|15217.1|15215.6|29
1651831050000|2022-05-06 09:57:30|15217.1|15215.6|15217.1|15215.6|15218.1|15216.6|15217.1|15215.6|82
1651831060000|2022-05-06 09:57:40|15215.1|15213.6|15216.1|15214.6|15216.1|15214.6|15215.1|15213.6|72
1651831070000|2022-05-06 09:57:50|15217.1|15213.6|15217.1|15214.6|15217.1|15215.6|15217.1|15213.6|153
1651831080000|2022-05-06 09:58:00|15216.4|15214.9|15217.1|15215.6|15217.1|15215.6|15215.1|15213.6|83
1651831090000|2022-05-06 09:58:10|||||||||5
1651831100000|2022-05-06 09:58:20|||||||||4
1651831110000|2022-05-06 09:58:30|15216.1|15214.6|15218.1|15216.6|15218.1|15216.6|15216.1|15214.6|123
1651831120000|2022-05-06 09:58:40|15218.7|15217.2|15219.1|15217.6|15219.4|15217.6|15218.1|15216.6|197
1651831130000|2022-05-06 09:58:50|15218.7|15217.2|15218.1|15216.6|15219.1|15217.6|15218.1|15216.6|58
1651831140000|2022-05-06 09:59:00|||||||||2
1651831150000|2022-05-06 09:59:10|15217.1|15215.6|15218.1|15216.6|15218.1|15216.6|15217.1|15215.6|98
1651831160000|2022-05-06 09:59:20|15217.1|15215.6|15218.1|15216.6|15218.1|15216.6|15217.1|15215.6|23
1651831170000|2022-05-06 09:59:30|15219.1|15217.6|15219.1|15217.6|15219.1|15217.6|15218.1|15217.6|17
1651831180000|2022-05-06 09:59:40|15218.1|15216.6|15217.1|15215.6|15218.4|15216.6|15216.1|15214.6|554
1651831190000|2022-05-06 09:59:50|15216.1|15214.6|15213.1|15211.6|15216.1|15214.6|15213.1|15211.6|142
1651831200000|2022-05-06 10:00:00|15214.1|15212.6|15214.1|15211.6|15214.1|15212.6|15213.1|15211.6|149
1651831210000|2022-05-06 10:00:10|15213.1|15212.6|15214.1|15212.6|15214.7|15212.6|15213.1|15211.2|117
1651831220000|2022-05-06 10:00:20|15214.4|15211.9|15214.1|15212.6|15214.4|15212.6|15213.1|15211.6|76
1651831230000|2022-05-06 10:00:30|15215.1|15213.6|15215.1|15213.6|15216.1|15213.9|15214.1|15212.6|99
1651831240000|2022-05-06 10:00:40|15214.7|15213.2|15215.1|15212.6|15215.1|15213.6|15214.7|15212.6|29
1651831250000|2022-05-06 10:00:50|15214.1|15212.2|15214.1|15212.6|15215.1|15212.6|15214.1|15212.2|6
1651831260000|2022-05-06 10:01:00|15213.1|15211.6|15213.1|15211.6|15213.1|15211.6|15213.1|15211.6|9
1651831270000|2022-05-06 10:01:10|15212.1|15210.6|15215.1|15213.6|15215.1|15213.6|15212.1|15210.6|117
1651831280000|2022-05-06 10:01:20|15216.1|15214.6|15213.1|15211.6|15216.1|15214.6|15213.1|15211.6|37
1651831290000|2022-05-06 10:01:30|15212.1|15210.6|15213.1|15211.6|15214.7|15212.6|15212.1|15210.6|102
1651831300000|2022-05-06 10:01:40|15214.1|15212.6|15212.1|15210.6|15214.1|15212.6|15212.1|15210.6|89
1651831310000|2022-05-06 10:01:50|15211.7|15210.2|15208.7|15207.2|15211.7|15210.2|15208.7|15207.2|210
1651831320000|2022-05-06 10:02:00|15209.7|15208.2|15208.7|15207.2|15209.7|15208.2|15208.7|15207.2|83
1651831330000|2022-05-06 10:02:10|15209.4|15207.9|15208.7|15207.2|15209.7|15208.2|15208.7|15207.2|133
1651831340000|2022-05-06 10:02:20|15209.7|15208.2|15208.7|15207.2|15209.7|15208.2|15208.7|15207.2|45
1651831350000|2022-05-06 10:02:30|15209.4|15207.9|15208.7|15207.2|15210.1|15207.9|15208.7|15207.2|10
1651831360000|2022-05-06 10:02:40|15209.7|15207.9|15210.7|15209.2|15210.7|15209.2|15209.4|15207.9|393
1651831370000|2022-05-06 10:02:50|15209.7|15208.2|15209.7|15208.2|15209.7|15208.2|15209.1|15207.6|8
1651831380000|2022-05-06 10:03:00|15210.7|15209.2|15211.7|15210.2|15211.7|15210.2|15209.7|15208.2|40
1651831390000|2022-05-06 10:03:10|15211.1|15209.6|15210.7|15209.2|15211.1|15209.6|15210.7|15209.2|14
1651831400000|2022-05-06 10:03:20|15211.7|15209.6|15212.7|15211.2|15212.7|15211.2|15210.7|15209.2|38
1651831410000|2022-05-06 10:03:30|15211.7|15210.2|15210.7|15209.2|15211.7|15210.2|15210.7|15208.9|58
1651831420000|2022-05-06 10:03:40|15209.7|15208.2|15211.7|15210.2|15211.7|15210.2|15209.7|15208.2|75
1651831430000|2022-05-06 10:03:50|15210.7|15209.2|15214.7|15212.2|15214.7|15213.2|15210.7|15209.2|120
1651831440000|2022-05-06 10:04:00|15213.7|15213.2|15214.7|15213.2|15215.7|15214.2|15213.7|15212.2|464
1651831450000|2022-05-06 10:04:10|15214.4|15212.2|15214.7|15212.2|15214.7|15213.2|15213.7|15211.9|31
1651831460000|2022-05-06 10:04:20|15213.7|15212.9|15216.7|15215.2|15217.1|15215.2|15213.7|15212.2|111
1651831470000|2022-05-06 10:04:30|15215.7|15214.2|15215.7|15214.2|15216.2|15214.2|15214.7|15212.9|72
1651831480000|2022-05-06 10:04:40|15216.7|15215.2|15216.7|15215.2|15216.7|15215.2|15214.7|15213.2|352
1651831490000|2022-05-06 10:04:50|15215.7|15214.2|15215.7|15214.2|15215.7|15214.2|15215.7|15214.2|3
1651831500000|2022-05-06 10:05:00|15214.7|15213.2|15214.7|15213.2|15215.7|15214.2|15214.7|15213.2|25
1651831510000|2022-05-06 10:05:10|15213.7|15212.2|15212.7|15211.2|15214.1|15212.2|15211.7|15210.2|87
1651831520000|2022-05-06 10:05:20|15213.1|15210.6|15212.7|15211.2|15214.7|15212.9|15211.7|15210.2|151
1651831530000|2022-05-06 10:05:30|15211.7|15210.2|15211.7|15210.2|15211.7|15210.2|15210.7|15209.2|50
1651831540000|2022-05-06 10:05:40|15210.7|15209.2|15209.7|15208.2|15210.7|15209.2|15209.7|15207.9|30
1651831550000|2022-05-06 10:05:50|15208.7|15207.2|15207.7|15206.2|15208.7|15207.2|15207.7|15206.2|34
1651831560000|2022-05-06 10:06:00|15208.7|15207.2|15208.7|15207.2|15208.7|15207.2|15207.7|15206.2|69
1651831570000|2022-05-06 10:06:10|15208.4|15206.9|15207.4|15204.9|15208.7|15207.2|15207.4|15204.9|213
1651831580000|2022-05-06 10:06:20|15207.7|15205.2|15207.7|15206.2|15207.7|15206.2|15206.7|15205.2|60
1651831590000|2022-05-06 10:06:30|15207.4|15205.9|15205.7|15204.2|15207.4|15205.9|15205.7|15204.2|49
1651831600000|2022-05-06 10:06:40|15204.7|15203.2|15203.7|15202.2|15205.4|15203.2|15203.7|15202.2|30
1651831610000|2022-05-06 10:06:50|15204.4|15201.9|15205.7|15203.2|15205.7|15203.2|15203.7|15201.9|17
1651831620000|2022-05-06 10:07:00|15204.7|15203.9|15204.7|15203.2|15205.7|15204.2|15204.7|15203.2|25
1651831630000|2022-05-06 10:07:10|15205.1|15203.6|15205.4|15203.9|15205.7|15204.2|15205.1|15203.6|31
1651831640000|2022-05-06 10:07:20|15204.4|15202.9|15202.4|15200.9|15204.4|15202.9|15202.4|15200.9|153
1651831650000|2022-05-06 10:07:30||15199.9||15200.9||15200.9||15199.9|5
1651831660000|2022-05-06 10:07:40|15202.7|15201.2|15201.8|15200.3|15202.7|15201.2|15201.8|15200.3|76
1651831670000|2022-05-06 10:07:50|15200.8|15199.3|15199.8|15198.3|15200.8|15199.3|15199.8|15198.3|48
1651831680000|2022-05-06 10:08:00|15200.5|15198|15199.8|15198.3|15200.8|15199.3|15199.8|15198|82
1651831690000|2022-05-06 10:08:10|15200.8|15199.3|15199.8|15198.3|15200.8|15199.3|15199.8|15198.3|70
1651831710000|2022-05-06 10:08:30|15199.5|15197|15199.8|15198.3|15199.8|15198.3|15198.8|15197|36
1651831730000|2022-05-06 10:08:50|15200.1|15197.6|15197.8|15196.3|15200.1|15198.3|15197.8|15196.3|29
1651831740000|2022-05-06 10:09:00|15196.8|15195.3|15196.8|15195.3|15196.8|15195.3|15195.8|15194|115
1651831750000|2022-05-06 10:09:10|15197.1|15195.6|15196.5|15194|15197.8|15196.3|15195.8|15194|74
1651831760000|2022-05-06 10:09:20|15196.8|15194.3|15196.8|15195.3|15196.8|15195.3|15194.8|15193.3|118
1651831770000|2022-05-06 10:09:30|15197.1|15195.6|15196.8|15195.3|15197.8|15195.6|15196.8|15195.3|114
1651831780000|2022-05-06 10:09:40|15195.8|15194.3|15196.8|15194.3|15196.8|15195.3|15195.8|15194.3|107
1651831790000|2022-05-06 10:09:50|15196.5|15195|15195.8|15194.3|15197.1|15195.3|15195.8|15193.6|112
1651831800000|2022-05-06 10:10:00|15195.1|15193.6|15195.1|15193.6|15195.1|15193.6|15195.1|15193.6|24
1651831810000|2022-05-06 10:10:10||15192.6||15193.6||15193.6||15192.6|24
1651831820000|2022-05-06 10:10:20|15196.1|15194.6|15196.1|15194.6|15197.1|15195.6|15195.1|15193.6|262
1651831830000|2022-05-06 10:10:30|15195.1|15193.6|15195.1|15193.6|15196.1|15194|15195.1|15193.6|71
1651831840000|2022-05-06 10:10:40|15196.1|15194.3|15195.1|15193.6|15196.1|15194.6|15195.1|15193.6|30
1651831850000|2022-05-06 10:10:50|15196.1|15194.6|15196.1|15193.6|15196.1|15194.6|15195.1|15193.3|6
1651831860000|2022-05-06 10:11:00|15195.8|15194.6|15199.1|15197.6|15200.1|15198.6|15195.8|15193.6|196
1651831870000|2022-05-06 10:11:10|15200.1|15198.6|15200.1|15198.6|15200.1|15198.6|15199.1|15197.3|31
1651831880000|2022-05-06 10:11:20|15198.5|15197|15199.1|15197.6|15199.1|15197.6|15198.1|15196.6|159
1651831890000|2022-05-06 10:11:30|15200.1|15198.6|15200.1|15198.6|15201.4|15199.6|15199.1|15197.3|120
1651831900000|2022-05-06 10:11:40|15199.1|15197.6|15199.1|15197.6|15199.1|15197.6|15198.8|15196.6|51
1651831910000|2022-05-06 10:11:50|15198.1|15196.6|15196.1|15194.6|15199.1|15196.9|15196.1|15194.6|67
1651831920000|2022-05-06 10:12:00|15196.4|15194.9|15196.1|15194.6|15196.4|15194.9|15195.1|15193.6|44
1651831930000|2022-05-06 10:12:10|15195.4|15193.6|15195.1|15193.6|15196.1|15193.9|15195.1|15193.3|14
1651831940000|2022-05-06 10:12:20|15196.1|15193.3|15196.1|15193.6|15196.4|15194.6|15195.1|15193.3|28
1651831950000|2022-05-06 10:12:30|15195.1|15194|15197.1|15194.6|15197.1|15195.6|15195.1|15193.3|41
1651831960000|2022-05-06 10:12:40|15196.4|15194.9|15198.1|15196.6|15198.1|15196.6|15196.1|15194.3|169
1651831970000|2022-05-06 10:12:50|15197.1|15195.6|15198.1|15196.6|15198.1|15196.6|15197.1|15195.6|77
1651831980000|2022-05-06 10:13:00|15199.1|15197.6|15198.1|15196.6|15199.1|15197.6|15198.1|15196.6|57
1651831990000|2022-05-06 10:13:10|15199.1|15196.3|15198.1|15196.6|15199.1|15196.6|15198.1|15196.3|13
1651832000000|2022-05-06 10:13:20|15197.8|15196.3|15199.1|15196.6|15199.4|15197.6|15197.1|15195.1|43
1651832010000|2022-05-06 10:13:30|15198.8|15197.3|15197.1|15195.6|15199.1|15197.6|15197.1|15195.6|5
1651832020000|2022-05-06 10:13:40|15196.4|15194.6|15196.1|15194.6|15196.4|15194.9|15195.1|15193.6|231
1651832030000|2022-05-06 10:13:50|15195.1|15193.6|15199.1|15196.6|15199.1|15196.6|15194.1|15192.6|476
1651832040000|2022-05-06 10:14:00|15198.4|15196.9|15199.1|15197.6|15199.1|15197.6|15198.1|15196.6|24
1651832050000|2022-05-06 10:14:10|15200.1|15198.6|15200.1|15198.6|15201.1|15199.6|15200.1|15198.6|62
1651832060000|2022-05-06 10:14:20|15199.8|15198.3|15200.1|15198.6|15200.1|15198.6|15199.8|15197.6|7
1651832070000|2022-05-06 10:14:30|15199.8|15197.3|15200.1|15198.6|15200.1|15198.6|15199.1|15197.3|24
1651832080000|2022-05-06 10:14:40|15201.1|15199.6|15201.1|15199.6|15201.1|15199.6|15201.1|15199.6|84
1651832090000|2022-05-06 10:14:50|||||||||6
1651832100000|2022-05-06 10:15:00|15200.1|15198.6|15201.1|15199.6|15201.1|15199.6|15200.1|15198.6|38
1651832110000|2022-05-06 10:15:10|15202.1|15200.6|15202.1|15200.6|15202.1|15200.6|15202.1|15200.6|8
1651832120000|2022-05-06 10:15:20|15201.8|15199.6|15203.1|15201.6|15203.1|15201.6|15201.8|15199.6|66
1651832130000|2022-05-06 10:15:30|15204.1|15202.6|15204.1|15202.6|15205.1|15203.6|15203.1|15201.6|97
1651832140000|2022-05-06 10:15:40|15203.8|15201.6|15203.1|15201.6|15204.1|15202.6|15203.1|15201.3|6
1651832150000|2022-05-06 10:15:50|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15203.1|15201.6|67
1651832160000|2022-05-06 10:16:00|15205.1|15201.6|15203.1|15201.6|15205.1|15201.6|15203.1|15201.6|79
1651832170000|2022-05-06 10:16:10|15204.1|15202.6|15206.1|15204.6|15206.1|15204.6|15204.1|15202.6|133
1651832180000|2022-05-06 10:16:20|15205.4|15203.6|15208.1|15205.6|15208.1|15205.6|15205.4|15203.6|55
1651832190000|2022-05-06 10:16:30|15208.4|15205.9|15209.4|15207.9|15209.4|15207.9|15207.4|15205.9|36
1651832200000|2022-05-06 10:16:40|15208.4|15206.9|15211.4|15208.9|15212.8|15210.3|15208.4|15206.9|255
1651832210000|2022-05-06 10:16:50|15210.8|15209.3|15212.4|15210.9|15212.4|15210.9|15210.4|15208.9|100
1651832220000|2022-05-06 10:17:00|15213.4|15210.6|15211.4|15209.9|15213.4|15210.6|15210.4|15208.6|93
1651832230000|2022-05-06 10:17:10|15210.4|15208.9|15208.4|15206.9|15210.4|15208.9|15208.4|15206.9|116
1651832240000|2022-05-06 10:17:20|15209.1|15207.6|15210.4|15208.9|15210.4|15208.9|15209.1|15207.6|245
1651832250000|2022-05-06 10:17:30|15211.1|15208.6|15210.4|15208.9|15212.4|15210.9|15210.4|15208.6|142
1651832260000|2022-05-06 10:17:40|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|63
1651832270000|2022-05-06 10:17:50|15210.4|15208.9|15209.4|15206.9|15210.4|15208.9|15208.4|15206.9|45
1651832280000|2022-05-06 10:18:00|15208.4|15207.9|15209.4|15207.9|15210.4|15208.9|15208.4|15206.9|76
1651832290000|2022-05-06 10:18:10|15208.4|15206.9|15203.4|15201.9|15209.4|15207.9|15203.4|15201.9|125
1651832300000|2022-05-06 10:18:20|15202.4|15200.9|15199.1|15197.6|15202.4|15200.9|15195.4|15193.9|513
1651832310000|2022-05-06 10:18:30|15196.4|15194.9|15200.4|15198.9|15200.4|15198.9|15196.4|15194.9|140
1651832320000|2022-05-06 10:18:40|15201.4|15199.9|15195.1|15193.6|15201.4|15199.9|15195.1|15193.6|181
1651832330000|2022-05-06 10:18:50|15194.8|15193.3|15198.1|15196.6|15198.1|15196.6|15194.1|15192.3|305
1651832340000|2022-05-06 10:19:00|15197.1|15195.6|15196.1|15193.6|15199.1|15197.6|15195.1|15193.6|244
1651832350000|2022-05-06 10:19:10|15196.8|15194.6|15201.1|15198.6|15201.1|15198.6|15196.1|15194.6|135
1651832360000|2022-05-06 10:19:20|15200.8|15199.3|15200.1|15197.6|15201.1|15199.6|15198.1|15196.6|173
1651832370000|2022-05-06 10:19:30|15199.4|15197.9|15200.1|15198.6|15200.1|15198.6|15199.1|15197.3|140
1651832380000|2022-05-06 10:19:40|15201.1|15199.6|15203.1|15201.6|15203.1|15201.6|15200.1|15198.6|187
1651832390000|2022-05-06 10:19:50|15204.1|15202.6|15202.1|15200.6|15204.1|15202.6|15200.1|15198.6|235
1651832400000|2022-05-06 10:20:00|15201.1|15199.6|15202.1|15200.6|15203.1|15201.6|15201.1|15199.6|112
1651832410000|2022-05-06 10:20:10|15201.8|15200.3|15202.1|15200.6|15202.1|15200.6|15201.1|15199.6|20
1651832420000|2022-05-06 10:20:20|15201.1|15199.6|15203.1|15200.6|15203.1|15201.6|15201.1|15199.6|66
1651832430000|2022-05-06 10:20:30|15204.1|15201.6|15202.1|15200.6|15204.1|15202.6|15202.1|15200.6|52
1651832440000|2022-05-06 10:20:40|15201.1|15199.6|15199.1|15197.6|15202.1|15200.6|15199.1|15197.6|179
1651832450000|2022-05-06 10:20:50|15200.1|15198.6|15199.1|15197.6|15200.1|15198.6|15199.1|15197.6|44
1651832460000|2022-05-06 10:21:00|15200.1|15198.6|15200.1|15198.6|15200.1|15198.6|15200.1|15198.6|68
1651832470000|2022-05-06 10:21:10|15199.1|15197.6|15199.1|15197.6|15200.1|15198.6|15199.1|15197.6|127
1651832480000|2022-05-06 10:21:20|15200.1|15198.6|15199.1|15197.6|15200.1|15198.6|15199.1|15197.3|24
1651832490000|2022-05-06 10:21:30|15198.1|15196.6|15198.1|15196.6|15199.1|15196.6|15198.1|15196.6|79
1651832500000|2022-05-06 10:21:40|15197.1|15195.6|15196.1|15194.6|15197.1|15195.6|15196.1|15194.6|113
1651832510000|2022-05-06 10:21:50|15195.1|15193.6|15195.1|15193.6|15196.1|15194.6|15195.1|15193.6|186
1651832520000|2022-05-06 10:22:00|15194.1|15192.6|15195.1|15193.6|15195.1|15193.6|15194.1|15192.6|309
1651832530000|2022-05-06 10:22:10|15196.1|15194.6|15198.1|15196.6|15198.1|15196.6|15196.1|15194.6|150
1651832540000|2022-05-06 10:22:20|15198.5|15197|15199.1|15197.6|15200.1|15198.6|15198.5|15197|118
1651832550000|2022-05-06 10:22:30|15198.1|15196.6|15200.1|15198.6|15200.1|15198.6|15198.1|15196.6|75
1651832560000|2022-05-06 10:22:40|15199.5|15198|15199.1|15197.6|15200.1|15198.6|15198.1|15196.6|32
1651832570000|2022-05-06 10:22:50|15199.4|15196.9|15200.1|15198.6|15200.1|15198.6|15198.1|15196.6|99
1651832580000|2022-05-06 10:23:00|15198.1|15196.6|15200.1|15198.6|15200.1|15198.6|15198.1|15196.6|212
1651832590000|2022-05-06 10:23:10|15201.1|15199.6|15201.1|15199.6|15202.1|15200.6|15201.1|15199.6|164
1651832600000|2022-05-06 10:23:20|15201.8|15200.3|15202.1|15200.6|15202.1|15200.6|15201.8|15200.3|55
1651832610000|2022-05-06 10:23:30|15203.1|15201.6|15204.1|15202.6|15204.1|15202.6|15203.1|15201.6|81
1651832620000|2022-05-06 10:23:40|15207.4|15205.9|15206.1|15204.6|15207.4|15205.9|15206.1|15204.3|132
1651832630000|2022-05-06 10:23:50|15207.1|15205.3|15206.1|15204.6|15207.4|15205.9|15205.1|15203.6|197
1651832640000|2022-05-06 10:24:00|15205.4|15203.6|15206.1|15204.6|15206.1|15204.6|15205.1|15203.6|106
1651832650000|2022-05-06 10:24:10|15207.4|15205.9|15209.4|15207.9|15210.4|15208.9|15206.5|15205|274
1651832660000|2022-05-06 10:24:20|15210.4|15208.9|15210.4|15208.9|15210.4|15208.9|15209.4|15207.9|266
1651832670000|2022-05-06 10:24:30|||||||||20
1651832680000|2022-05-06 10:24:40|15209.8|15208.3|15210.4|15208.9|15210.4|15208.9|15209.8|15208.3|92
1651832690000|2022-05-06 10:24:50|15209.4|15207.9|15210.4|15207.9|15210.4|15208.3|15209.4|15207.9|29
1651832700000|2022-05-06 10:25:00|15209.4|15208.9|15210.4|15208.9|15210.4|15208.9|15209.4|15207.9|97
1651832710000|2022-05-06 10:25:10|15209.4|15207.9|15209.4|15207.9|15210.4|15208.9|15209.4|15207.9|27
1651832720000|2022-05-06 10:25:20|15210.8|15208.3|15211.4|15209.9|15212.4|15210.9|15209.4|15207.9|98
1651832730000|2022-05-06 10:25:30|15211.1|15209.6|15212.4|15210.9|15212.4|15210.9|15210.4|15208.6|54
1651832740000|2022-05-06 10:25:40|15211.4|15209.9|15213.4|15211.9|15213.4|15211.9|15211.4|15209.9|263
1651832750000|2022-05-06 10:25:50|15213.1|15211.6|15212.4|15210.9|15213.1|15211.6|15212.4|15210.9|182
1651832760000|2022-05-06 10:26:00|15213.4|15211.9|15211.4|15209.9|15213.4|15211.9|15211.4|15209.9|40
1651832770000|2022-05-06 10:26:10|15210.4|15208.9|15211.4|15209.9|15211.4|15209.9|15210.4|15208.9|53
1651832780000|2022-05-06 10:26:20|15212.8|15210.3|15213.4|15211.9|15213.4|15211.9|15211.4|15209.9|76
1651832790000|2022-05-06 10:26:30|15213.1|15211.6|15212.4|15210.9|15213.8|15211.9|15212.4|15210.9|67
1651832800000|2022-05-06 10:26:40|15211.4|15209.9|15212.4|15210.9|15212.4|15210.9|15211.4|15209.9|48
1651832810000|2022-05-06 10:26:50|15211.4|15209.9|15211.4|15209.9|15212.4|15210.3|15211.4|15209.9|71
1651832820000|2022-05-06 10:27:00|15210.4|15208.9|15210.4|15208.9|15210.4|15208.9|15209.4|15207.9|98
1651832830000|2022-05-06 10:27:10|15211.4|15209.9|15211.4|15209.9|15211.8|15209.9|15210.4|15208.9|390
1651832840000|2022-05-06 10:27:20|15210.4|15208.9|15210.4|15208.9|15211.4|15209.9|15210.4|15208.9|11
1651832850000|2022-05-06 10:27:30|15211.4|15209.9|15210.4|15208.9|15211.4|15209.9|15210.4|15208.9|22
1651832860000|2022-05-06 10:27:40|15211.4|15209.6|15211.4|15209.9|15211.4|15209.9|15210.4|15208.6|40
1651832870000|2022-05-06 10:27:50|15212.4|15210.9|15211.4|15209.9|15212.4|15210.9|15211.4|15209.9|37
1651832880000|2022-05-06 10:28:00|15212.4|15210.9|15212.4|15210.9|15212.4|15210.9|15212.4|15210.9|23
1651832890000|2022-05-06 10:28:10|||||||||57
1651832900000|2022-05-06 10:28:20|15213.4|15211.9|15213.4|15211.9|15213.4|15211.9|15212.4|15210.9|560
1651832910000|2022-05-06 10:28:30|15214.4|15212.9|15214.4|15212.9|15214.4|15212.9|15214.4|15212.9|34
1651832920000|2022-05-06 10:28:40|15213.8|15212.3|15212.4|15210.9|15213.8|15212.3|15211.4|15209.9|269
1651832930000|2022-05-06 10:28:50|15213.4|15211.9|15212.4|15210.9|15213.4|15211.9|15212.4|15210.9|28
1651832940000|2022-05-06 10:29:00|15213.4|15211.9|15211.4|15209.9|15213.4|15211.9|15211.4|15209.9|91
1651832950000|2022-05-06 10:29:10|15210.4|15208.9|15211.4|15209.9|15211.4|15209.9|15210.4|15208.9|29
1651832960000|2022-05-06 10:29:20|15212.4|15210.9|15212.4|15209.9|15212.4|15210.9|15211.4|15209.9|14
1651832970000|2022-05-06 10:29:30|15212.1|15210.9|15212.4|15209.9|15212.4|15210.9|15211.4|15209.9|119
1651832980000|2022-05-06 10:29:40|15211.8|15210.3|15211.4|15209.9|15212.4|15210.9|15211.4|15209.9|26
1651832990000|2022-05-06 10:29:50|15212.1|15209.6|15209.4|15207.9|15212.4|15210.9|15209.4|15207.9|83
1651833000000|2022-05-06 10:30:00|15208.4|15206.9|15210.4|15208.9|15210.4|15208.9|15208.4|15206.9|112
1651833010000|2022-05-06 10:30:10|15211.4|15209.9|15210.4|15208.9|15211.8|15209.9|15210.4|15208.9|162
1651833020000|2022-05-06 10:30:20|15211.4|15209.9|15211.4|15209.9|15211.4|15209.9|15210.4|15208.9|57
1651833030000|2022-05-06 10:30:30|15211.1|15208.9|15212.4|15210.9|15213.1|15210.9|15211.1|15208.9|266
1651833040000|2022-05-06 10:30:40|||||||||11
1651833050000|2022-05-06 10:30:50|15213.1|15211.6|15213.4|15210.9|15213.4|15211.9|15212.4|15210.9|72
1651833060000|2022-05-06 10:31:00|15212.4|15211.9|15214.4|15212.9|15214.4|15212.9|15212.4|15211.9|13
1651833070000|2022-05-06 10:31:10|15215.4|15213.9|15216.4|15214.9|15216.4|15214.9|15215.4|15213.9|93
1651833080000|2022-05-06 10:31:20|15216.8|15214.3|15216.4|15214.9|15216.8|15214.9|15215.4|15213.9|149
1651833090000|2022-05-06 10:31:30|||||||||161
1651833100000|2022-05-06 10:31:40|15216.8|15215.3|15218.4|15216.9|15218.4|15216.9|15216.8|15215.3|341
1651833110000|2022-05-06 10:31:50|15217.4|15215.9|15217.4|15215.9|15217.4|15215.9|15217.1|15215.6|40
1651833120000|2022-05-06 10:32:00|15218.4|15216.3|15217.4|15215.9|15218.4|15216.3|15217.4|15215.9|86
1651833130000|2022-05-06 10:32:10|15218.4|15216.9|15217.4|15215.9|15218.4|15216.9|15217.4|15215.9|50
1651833140000|2022-05-06 10:32:20|15217.8|15216.3|15217.4|15215.9|15218.4|15216.9|15217.4|15215.9|140
1651833150000|2022-05-06 10:32:30|15217.8|15216.3|15217.4|15215.9|15217.8|15216.3|15217.4|15215.9|16
1651833160000|2022-05-06 10:32:40|15216.4|15214.9|15216.4|15214.9|15216.4|15214.9|15216.4|15214.9|101
1651833170000|2022-05-06 10:32:50|15215.4|15213.9|15215.4|15213.9|15215.4|15213.9|15215.4|15212.9|48
1651833180000|2022-05-06 10:33:00|15214.4|15212.9|15216.4|15214.9|15216.4|15214.9|15214.4|15212.9|217
1651833190000|2022-05-06 10:33:10|15216.1|15214.6|15216.4|15214.9|15216.4|15214.9|15215.4|15213.9|102
1651833200000|2022-05-06 10:33:20|15216.1|15214.6|15216.4|15214.9|15217.4|15215.3|15215.4|15213.9|128
1651833210000|2022-05-06 10:33:30|15217.4|15215.9|15217.4|15215.9|15218.4|15216.9|15217.4|15215.9|29
1651833230000|2022-05-06 10:33:50|15218.4|15216.9|15219.4|15217.9|15219.4|15217.9|15217.4|15215.9|61
1651833240000|2022-05-06 10:34:00|15220.4|15218.9|15222.8|15221.3|15222.8|15221.3|15220.4|15218.9|297
1651833250000|2022-05-06 10:34:10|15221.8|15220.3|15221.8|15220.3|15221.8|15220.3|15220.8|15219.3|87
1651833260000|2022-05-06 10:34:20|15220.8|15219.3|15220.8|15219.3|15220.8|15219.3|15219.8|15217.9|55
1651833270000|2022-05-06 10:34:30|15219.8|15218.3|15222.1|15220.6|15222.1|15220.6|15219.8|15218.3|175
1651833280000|2022-05-06 10:34:40|15221.4|15219.9|15221.1|15219.6|15221.4|15219.9|15221.1|15219.6|39
1651833290000|2022-05-06 10:34:50|15222.1|15220.6|15222.1|15220.6|15223.1|15220.6|15221.8|15219.6|11
1651833300000|2022-05-06 10:35:00|15221.4|15219.6|15221.1|15218.6|15221.4|15220.6|15220.1|15218.6|27
1651833310000|2022-05-06 10:35:10|15220.4|15218.9|15221.1|15219.6|15221.1|15219.6|15220.1|15217.6|51
1651833320000|2022-05-06 10:35:20|15220.1|15218.6|15221.1|15219.6|15221.1|15219.6|15220.1|15218.6|28
1651833330000|2022-05-06 10:35:30|15220.1|15218.6|15220.1|15218.6|15220.1|15218.6|15220.1|15218.6|89
1651833340000|2022-05-06 10:35:40|15219.1|15217.6|15215.1|15212.6|15219.1|15217.6|15215.1|15212.6|111
1651833350000|2022-05-06 10:35:50|15214.8|15213.3|15216.1|15214.6|15216.1|15214.6|15214.8|15213.3|144
1651833360000|2022-05-06 10:36:00|15215.1|15213.6|15214.1|15212.6|15215.1|15213.6|15214.1|15212.6|91
1651833370000|2022-05-06 10:36:10|15213.1|15211.6|15214.1|15212.6|15215.4|15213.6|15213.1|15211.6|115
1651833380000|2022-05-06 10:36:20|15213.1|15211.6|15212.1|15210.6|15213.1|15211.6|15212.1|15210.6|198
1651833390000|2022-05-06 10:36:30|15211.1|15209.6|15212.1|15210.6|15212.1|15210.6|15211.1|15209.6|24
1651833400000|2022-05-06 10:36:40|15211.8|15209.6|15212.1|15210.6|15212.1|15210.6|15211.8|15209.6|25
1651833410000|2022-05-06 10:36:50|15211.1|15209.6|15211.1|15209.6|15211.1|15209.6|15211.1|15209.6|105
1651833420000|2022-05-06 10:37:00|15210.4|15208.9|15212.1|15210.6|15212.1|15210.6|15210.4|15208.9|142
1651833430000|2022-05-06 10:37:10|15211.1|15209.6|15210.8|15209.3|15211.1|15209.6|15210.8|15209.3|11
1651833440000|2022-05-06 10:37:20|15211.8|15210.3|15211.8|15210.3|15211.8|15210.3|15211.8|15209.3|18
1651833450000|2022-05-06 10:37:30|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|15211.8|15210.3|110
1651833460000|2022-05-06 10:37:40|15213.8|15212.3|15214.8|15212.3|15214.8|15213.3|15212.8|15211.3|152
1651833470000|2022-05-06 10:37:50|15213.8|15213.3|15215.8|15214.3|15216.1|15214.3|15213.8|15211.9|66
1651833480000|2022-05-06 10:38:00|15216.8||15215.8||15216.8||15215.8||14
1651833490000|2022-05-06 10:38:10|15216.8|15214.9|15217.8|15216.3|15217.8|15216.3|15215.8|15214.9|103
1651833500000|2022-05-06 10:38:20|15218.8|15217.3|15215.8|15214.3|15218.8|15217.3|15215.8|15214.3|98
1651833510000|2022-05-06 10:38:30|15216.8|15215.3|15216.8|15215.3|15217.8|15216.3|15216.8|15215.3|64
1651833520000|2022-05-06 10:38:40|15216.1|15214.6|15213.8|15212.3|15216.8|15215.3|15213.8|15212.3|137
1651833530000|2022-05-06 10:38:50|15214.8|15212.6|15214.8|15213.3|15214.8|15213.3|15213.8|15212.3|92
1651833540000|2022-05-06 10:39:00|15213.8|15212.3|15214.8|15212.3|15214.8|15212.3|15213.8|15212.3|70
1651833550000|2022-05-06 10:39:10|15214.1|15212.6|15211.8|15210.3|15214.1|15212.6|15211.8|15210.3|85
1651833560000|2022-05-06 10:39:20|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|62
1651833570000|2022-05-06 10:39:30|15211.8|15210.3|15210.8|15209.3|15211.8|15210.3|15210.8|15209.3|41
1651833580000|2022-05-06 10:39:40|15211.8|15210.3|15210.8|15209.3|15212.1|15210.3|15210.8|15209.3|97
1651833590000|2022-05-06 10:39:50|15211.8|15208.3|15210.8|15209.3|15211.8|15209.3|15209.8|15208.3|11
1651833600000|2022-05-06 10:40:00|15211.8|15210.3|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|39
1651833610000|2022-05-06 10:40:10|15212.1|15210.6|15212.8|15210.3|15212.8|15211.3|15211.8|15210.3|125
1651833620000|2022-05-06 10:40:20|15212.1|15210.6|15213.8|15211.3|15213.8|15212.3|15211.8|15210.3|116
1651833630000|2022-05-06 10:40:30|15212.8|15211.6|15211.8|15209.3|15213.8|15211.6|15211.8|15209.3|21
1651833640000|2022-05-06 10:40:40|15210.8|15210.3|15212.8|15211.3|15212.8|15211.3|15210.8|15210.3|59
1651833650000|2022-05-06 10:40:50|15211.8|15210.3|15211.8|15210.3|15211.8|15210.3|15211.8|15210.3|142
1651833660000|2022-05-06 10:41:00|15210.8|15209.3|15212.8|15210.3|15212.8|15210.3|15210.8|15209.3|139
1651833670000|2022-05-06 10:41:10|15212.4|15210.9|15211.8|15209.3|15212.8|15210.9|15210.8|15209.3|48
1651833680000|2022-05-06 10:41:20|15211.4|15209.9|15210.8|15209.3|15211.8|15210.3|15210.8|15208.9|2
1651833690000|2022-05-06 10:41:30|15209.8|15208.3|15210.8|15209.3|15210.8|15209.3|15209.8|15208.3|142
1651833700000|2022-05-06 10:41:40|15210.1|15208.3|15209.8|15208.3|15211.1|15208.6|15209.8|15208.3|43
1651833710000|2022-05-06 10:41:50|15210.1|15208.6|15210.8|15209.3|15211.8|15210.3|15210.1|15208.6|70
1651833720000|2022-05-06 10:42:00|15210.1|15208.3|15210.8|15209.3|15210.8|15209.3|15210.1|15208.3|10
1651833730000|2022-05-06 10:42:10|15210.4|15208.3|15209.8|15208.3|15210.4|15209.3|15209.8|15208.3|17
1651833740000|2022-05-06 10:42:20|15208.8|15207.3|15208.8|15207.3|15209.8|15208.3|15208.8|15207.3|13
1651833750000|2022-05-06 10:42:30|15209.8|15208.3|15207.8|15206.3|15209.8|15208.3|15207.8|15206.3|60
1651833760000|2022-05-06 10:42:40|15208.8|15207.3|15208.8|15207.3|15208.8|15207.3|15208.8|15206.3|40
1651833770000|2022-05-06 10:42:50|15209.8|15208.3|15208.8|15207.3|15210.8|15209.3|15208.8|15207.3|57
1651833780000|2022-05-06 10:43:00|15209.4|15207.9|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|48
1651833790000|2022-05-06 10:43:10||15207.3||15207.3||15208.3||15207.3|0
1651833800000|2022-05-06 10:43:20|15209.4|15207.9|15211.8|15210.3|15211.8|15210.3|15209.4|15207.9|75
1651833810000|2022-05-06 10:43:30|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|51
1651833820000|2022-05-06 10:43:40|15213.8|15212.3|15212.8|15211.3|15213.8|15212.3|15212.8|15211.3|28
1651833830000|2022-05-06 10:43:50|15213.4|15211.9|15211.8|15210.3|15213.8|15212.3|15211.8|15209.3|58
1651833840000|2022-05-06 10:44:00|15210.8|15209.3|15209.8|15208.3|15211.8|15209.6|15209.8|15208.3|20
1651833850000|2022-05-06 10:44:10|15208.8|15207.3|15208.8|15207.3|15209.8|15208.3|15208.8|15207.3|88
1651833860000|2022-05-06 10:44:20|15208.1|15206.3|15208.8|15207.3|15208.8|15207.3|15207.8|15206.3|42
1651833870000|2022-05-06 10:44:30|15207.8|15206.3|15208.8|15207.3|15208.8|15207.3|15207.8|15206.3|34
1651833880000|2022-05-06 10:44:40|||||||||22
1651833890000|2022-05-06 10:44:50|15208.1|15206.3|15206.4|15204.9|15208.8|15207.3|15206.4|15204.9|117
1651833900000|2022-05-06 10:45:00|15205.4|15203.9|15205.4|15203.9|15206.4|15204.9|15205.4|15203.9|39
1651833910000|2022-05-06 10:45:10|15206.4|15203.4|15206.4|15204.9|15206.4|15204.9|15205.4|15203.4|158
1651833920000|2022-05-06 10:45:20|15208.8|15207.3|15209.8|15208.3|15209.8|15208.3|15208.4|15205.9|89
1651833930000|2022-05-06 10:45:30|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|31
1651833940000|2022-05-06 10:45:40|15209.8|15208.3|15208.8|15207.3|15209.8|15208.3|15208.8|15207.3|34
1651833950000|2022-05-06 10:45:50|15208.4|15206.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|48
1651833960000|2022-05-06 10:46:00|15208.4|15206.9|15208.8|15207.3|15208.8|15207.3|15208.4|15205.9|17
1651833970000|2022-05-06 10:46:10|15207.8|15206.3|15205.4|15203.9|15207.8|15206.3|15205.4|15203.9|91
1651833980000|2022-05-06 10:46:20|15204.4|15202.9|15204.4|15202.9|15205.1|15202.9|15204.4|15202.6|126
1651833990000|2022-05-06 10:46:30|15205.4|15203.9|15205.4|15203.9|15205.4|15203.9|15204.4|15202.9|217
1651834000000|2022-05-06 10:46:40|15204.4|15202.9|15204.4|15202.9|15204.4|15203.9|15204.4|15202.9|19
1651834010000|2022-05-06 10:46:50|15203.1|15201.6|15202.1|15200.6|15204.4|15202.9|15202.1|15200.6|71
1651834020000|2022-05-06 10:47:00|15202.4|15200.9|15204.4|15201.9|15204.4|15201.9|15202.1|15200.6|68
1651834030000|2022-05-06 10:47:10|15205.4|15203.9|15205.4|15203.9|15205.4|15203.9|15204.4|15202.9|16
1651834040000|2022-05-06 10:47:20|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|3
1651834050000|2022-05-06 10:47:30||15201.9||15201.9||15201.9||15201.9|68
1651834060000|2022-05-06 10:47:40|15204.1|15202.6|15204.4|15202.9|15204.4|15202.9|15204.1|15202.6|5
1651834070000|2022-05-06 10:47:50|||||||||154
1651834080000|2022-05-06 10:48:00|15205.4|15203.9|15204.4|15202.9|15205.4|15203.9|15204.4|15202.9|77
1651834090000|2022-05-06 10:48:10|15203.8|15201.9|15203.1|15201.6|15203.8|15202.9|15203.1|15201.6|22
1651834100000|2022-05-06 10:48:20|15204.4|15201.9|15203.1|15201.6|15204.4|15202.9|15203.1|15201.3|132
1651834110000|2022-05-06 10:48:30|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|10
1651834130000|2022-05-06 10:48:50|15205.4|15203.9|15205.4|15203.9|15206.4|15204.9|15205.4|15203.6|116
1651834140000|2022-05-06 10:49:00|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|29
1651834150000|2022-05-06 10:49:10|||||||||5
1651834160000|2022-05-06 10:49:20|15205.1|15203.6|15204.4|15202.9|15206.8|15204.9|15204.4|15202.9|88
1651834170000|2022-05-06 10:49:30|15205.4|15203.9|15204.4|15202.9|15205.4|15203.9|15204.4|15202.9|109
1651834180000|2022-05-06 10:49:40|||||||||32
1651834190000|2022-05-06 10:49:50|15205.4|15203.3|15205.4|15203.9|15205.4|15203.9|15204.8|15203.3|7
1651834200000|2022-05-06 10:50:00|||||||||21
1651834210000|2022-05-06 10:50:10|15206.4|15204.9|15205.4|15203.9|15206.4|15204.9|15205.4|15203.9|2
1651834220000|2022-05-06 10:50:20|15204.4|15202.9|15203.1|15201.6|15204.4|15202.9|15203.1|15201.6|73
1651834230000|2022-05-06 10:50:30|15204.1|15202.6|15204.4|15202.9|15205.4|15203.9|15203.1|15201.6|32
1651834240000|2022-05-06 10:50:40|15205.4|15203.6|15205.4|15203.9|15205.4|15203.9|15204.4|15202.6|23
1651834250000|2022-05-06 10:50:50|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|15204.4|15202.9|545
1651834260000|2022-05-06 10:51:00|15205.4|15203.9|15206.4|15203.9|15206.4|15204.9|15205.4|15203.6|180
1651834270000|2022-05-06 10:51:10|15206.1|15204.6|15205.4|15203.9|15206.4|15204.9|15205.1|15202.9|148
1651834280000|2022-05-06 10:51:20|15204.4|15202.9|15204.4|15202.9|15205.4|15203.9|15204.4|15202.9|35
1651834290000|2022-05-06 10:51:30|15204.8|15203.3|15206.4|15204.9|15206.4|15204.9|15204.8|15203.3|54
1651834300000|2022-05-06 10:51:40|||||||||43
1651834310000|2022-05-06 10:51:50|15206.1|15203.9|15205.4|15203.9|15206.4|15204.9|15205.4|15203.9|25
1651834320000|2022-05-06 10:52:00|15204.4|15202.9|15206.4|15203.9|15206.4|15204.9|15204.4|15202.9|43
1651834330000|2022-05-06 10:52:10|15206.1|15204.6|15206.4|15204.9|15206.4|15204.9|15205.4|15203.9|23
1651834340000|2022-05-06 10:52:20|15207.4|15205.3|15206.4|15204.9|15207.4|15205.3|15205.4|15203.6|206
1651834350000|2022-05-06 10:52:30|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|100
1651834360000|2022-05-06 10:52:40|15207.4|15205.9|15206.4|15204.9|15207.8|15206.3|15206.4|15204.9|31
1651834370000|2022-05-06 10:52:50||15203.9||15204.9||15204.9||15203.9|2
1651834390000|2022-05-06 10:53:10|15206.8|15204.3|15206.4|15204.9|15206.8|15204.9|15206.1|15204.3|0
1651834410000|2022-05-06 10:53:30|15207.8|15206.3|15208.8|15207.3|15208.8|15207.3|15207.8|15206.3|75
1651834420000|2022-05-06 10:53:40|15209.4|15207.9|15210.8|15209.3|15210.8|15209.3|15209.4|15207.9|207
1651834430000|2022-05-06 10:53:50|15210.4|15208.9|15210.8|15209.3|15210.8|15209.3|15210.4|15208.9|1
1651834440000|2022-05-06 10:54:00|15211.8|15210.3|15214.8|15213.3|15215.8|15214.3|15211.8|15210.3|142
1651834450000|2022-05-06 10:54:10|15213.8|15212.3|15214.8|15213.3|15214.8|15213.3|15213.8|15212.3|80
1651834460000|2022-05-06 10:54:20|15213.8|15212.3|15214.8|15213.3|15214.8|15213.3|15213.8|15212.3|30
1651834470000|2022-05-06 10:54:30|15215.1|15212.6|15214.8|15213.3|15215.1|15213.3|15213.8|15212.3|78
1651834480000|2022-05-06 10:54:40|15213.8|15212.3|15215.8|15214.3|15216.8|15215.3|15213.8|15212.3|139
1651834490000|2022-05-06 10:54:50|15216.8|15213.3|15215.8|15214.3|15216.8|15214.3|15215.8|15213.3|23
1651834500000|2022-05-06 10:55:00|15214.8|15213.3|15216.8|15215.3|15216.8|15215.3|15214.8|15213.3|106
1651834510000|2022-05-06 10:55:10|15215.8|15214.3|15215.8|15214.3|15215.8|15214.3|15215.1|15212.9|26
1651834520000|2022-05-06 10:55:20|15216.8|15215.3|15216.8|15215.3|15217.1|15215.3|15215.8|15214.3|37
1651834530000|2022-05-06 10:55:30|15216.1|15214.6|15216.8|15215.3|15216.8|15215.3|15215.8|15214.3|103
1651834540000|2022-05-06 10:55:40|15217.1|15214.3|15215.8|15214.3|15217.1|15215.3|15215.8|15214.3|10
1651834550000|2022-05-06 10:55:50|15215.1|15213.3|15214.8|15213.3|15215.8|15214.3|15214.8|15212.3|110
1651834560000|2022-05-06 10:56:00|15215.8|15214.3|15216.8|15215.3|15216.8|15215.3|15214.8|15213.3|46
1651834570000|2022-05-06 10:56:10|15215.8|15214.3|15217.8|15216.3|15217.8|15216.3|15215.8|15214.3|119
1651834580000|2022-05-06 10:56:20|15218.8|15217.3|15218.8|15217.3|15218.8|15217.3|15218.4|15215.9|149
1651834590000|2022-05-06 10:56:30|15217.8|15216.3|15215.8|15214.3|15218.8|15217.3|15215.8|15214.3|20
1651834600000|2022-05-06 10:56:40|15216.8|15214.6|15216.8|15214.3|15216.8|15215.3|15215.8|15214.3|184
1651834610000|2022-05-06 10:56:50|15216.4|15214.9|15218.8|15217.3|15218.8|15217.3|15216.4|15214.3|142
1651834620000|2022-05-06 10:57:00|15217.8|15216.3|15217.8|15216.3|15217.8|15216.3|15217.8|15216.3|63
1651834630000|2022-05-06 10:57:10|15218.4|15216.9|15217.8|15216.3|15218.8|15217.3|15217.8|15216.3|40
1651834640000|2022-05-06 10:57:20|15218.8|15216.9|15219.1|15216.6|15219.1|15217.3|15217.8|15215.9|34
1651834650000|2022-05-06 10:57:30|15218.8|15217.3|15218.8|15217.3|15218.8|15217.3|15217.8|15216.3|12
1651834660000|2022-05-06 10:57:40|15220.8|15219.3|15220.8|15219.3|15221.8|15220.3|15220.8|15219.3|117
1651834670000|2022-05-06 10:57:50|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|21
1651834680000|2022-05-06 10:58:00|15218.8|15217.3|15219.8|15218.3|15220.1|15218.3|15218.8|15217.3|22
1651834690000|2022-05-06 10:58:10|||||||||180
1651834700000|2022-05-06 10:58:20|15220.8|15219.3|15221.8|15220.3|15221.8|15220.3|15220.1|15218.6|104
1651834710000|2022-05-06 10:58:30|15220.8|15219.3|15220.8|15219.3|15220.8|15219.3|15220.8|15219.3|8
1651834720000|2022-05-06 10:58:40|15223.1|15221.6|15223.1|15221.6|15223.1|15221.6|15221.8|15220.3|33
1651834740000|2022-05-06 10:59:00|15224.1|15222.6|15221.8|15220.3|15224.1|15222.6|15221.8|15220.3|110
1651834750000|2022-05-06 10:59:10|15223.1|15221.6|15221.8|15220.3|15223.1|15221.6|15221.8|15220.3|42
1651834760000|2022-05-06 10:59:20|15220.8|15219.3|15223.1|15221.6|15223.1|15221.6|15219.8|15218.3|200
1651834770000|2022-05-06 10:59:30|15222.1|15220.6|15219.8|15218.3|15223.1|15221.6|15219.8|15218.3|80
1651834780000|2022-05-06 10:59:40|15220.4|15218.9|15218.8|15217.3|15221.1|15219.3|15218.8|15217.3|44
1651834790000|2022-05-06 10:59:50|15219.4|15217.9|15221.8|15219.3|15221.8|15220.3|15218.8|15217.3|39
1651834800000|2022-05-06 11:00:00|15221.4|15219.9|15223.1|15221.6|15224.1|15221.6|15221.4|15219.6|80
1651834810000|2022-05-06 11:00:10|15222.8|15220.3|15224.1|15222.6|15225.1|15223.6|15222.8|15220.3|192
1651834820000|2022-05-06 11:00:20|15225.1|15223.6|15227.1|15224.6|15227.1|15224.6|15225.1|15223.6|16
1651834830000|2022-05-06 11:00:30|15226.1|15225.6|15227.1|15225.6|15227.1|15225.6|15226.1|15224.3|42
1651834840000|2022-05-06 11:00:40|15227.4|15224.9|15226.1|15223.6|15227.4|15225.6|15225.1|15223.6|133
1651834850000|2022-05-06 11:00:50|15225.1|15222.9|15224.1|15222.6|15225.4|15222.9|15221.8|15220.3|77
1651834860000|2022-05-06 11:01:00|15224.4|15221.9|15225.1|15223.6|15225.1|15223.6|15223.1|15221.6|64
1651834870000|2022-05-06 11:01:10|15224.8|15223.3|15224.1|15222.6|15225.1|15223.3|15223.1|15221.6|103
1651834880000|2022-05-06 11:01:20|15223.1|15221.6|15223.1|15221.6|15223.1|15221.6|15223.1|15221.6|25
1651834890000|2022-05-06 11:01:30|||||||||1
1651834900000|2022-05-06 11:01:40|15222.4|15220.9|15223.1|15221.6|15223.1|15221.6|15222.1|15220.6|128
1651834910000|2022-05-06 11:01:50|15221.8|15220.3|15220.8|15219.3|15221.8|15220.3|15220.1|15218.6|34
1651834920000|2022-05-06 11:02:00|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15218.8|15217.3|69
1651834930000|2022-05-06 11:02:10|15220.1|15218.6|15220.8|15219.3|15220.8|15219.3|15219.8|15218.3|71
1651834940000|2022-05-06 11:02:20|15220.1|15218.6|15219.8|15218.3|15220.8|15219.3|15219.8|15218.3|39
1651834950000|2022-05-06 11:02:30|15220.4|15217.9|15220.8|15218.3|15220.8|15218.3|15218.8|15217.3|156
1651834960000|2022-05-06 11:02:40|15221.1|15219.3|15220.8|15219.3|15221.8|15220.3|15219.8|15218.3|203
1651834970000|2022-05-06 11:02:50|15221.8|15220.3|15221.8|15220.3|15221.8|15220.3|15220.8|15219.3|103
1651834980000|2022-05-06 11:03:00|||||||||86
1651834990000|2022-05-06 11:03:10|15223.1|15221.6|15223.1|15221.6|15223.1|15221.6|15221.8|15220.3|22
1651835000000|2022-05-06 11:03:20|15222.8|15220.3|15222.8|15220.3|15223.1|15221.6|15221.8|15219.9|138
1651835010000|2022-05-06 11:03:30|15222.1|15220.6|15222.8|15220.3|15223.4|15220.9|15220.8|15219.3|73
1651835020000|2022-05-06 11:03:40|15222.4|15220.9|15223.1|15221.6|15223.1|15221.6|15221.8|15220.3|51
1651835030000|2022-05-06 11:03:50|15223.4|15220.9|15221.8|15220.3|15223.4|15221.6|15221.8|15220.3|10
1651835040000|2022-05-06 11:04:00|15220.8|15219.3|15219.8|15217.3|15220.8|15219.3|15219.8|15217.3|61
1651835050000|2022-05-06 11:04:10|15218.8|15218.3|15218.8|15217.3|15218.8|15218.3|15218.8|15217.3|3
1651835060000|2022-05-06 11:04:20|15217.8|15216.3|15217.8|15216.3|15217.8|15216.3|15217.8|15216.3|1
1651835070000|2022-05-06 11:04:30|15216.8|15215.3|15216.8|15215.3|15216.8|15215.3|15216.8|15215.3|72
1651835080000|2022-05-06 11:04:40|15215.8|15214.3|15215.8|15214.3|15216.8|15215.3|15215.8|15214.3|204
1651835090000|2022-05-06 11:04:50|15214.8|15213.3|15214.8|15213.3|15215.8|15214.3|15214.8|15212.9|57
1651835100000|2022-05-06 11:05:00|15213.8|15212.3|15212.8|15211.3|15213.8|15212.3|15212.8|15211.3|28
1651835110000|2022-05-06 11:05:10|15213.1|15211.6|15213.8|15211.3|15213.8|15212.3|15212.8|15211.3|72
1651835120000|2022-05-06 11:05:20|15213.4|15212.3|15212.8|15211.3|15213.8|15212.3|15212.8|15211.3|57
1651835130000|2022-05-06 11:05:30|||||||||18
1651835140000|2022-05-06 11:05:40|15212.4|15210.9|15212.8|15211.3|15213.8|15212.3|15212.1|15210.6|242
1651835150000|2022-05-06 11:05:50|||||||||59
1651835160000|2022-05-06 11:06:00|15211.8|15210.3|15211.8|15210.3|15211.8|15210.3|15211.8|15210.3|9
1651835170000|2022-05-06 11:06:10|15212.8|15211.3|15214.8|15213.3|15214.8|15213.3|15212.8|15211.3|31
1651835180000|2022-05-06 11:06:20|15213.8|15212.3|15213.8|15212.3|15214.8|15213.3|15213.8|15212.3|98
1651835190000|2022-05-06 11:06:30|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|7
1651835200000|2022-05-06 11:06:40|15211.8|15210.3|15211.8|15210.3|15211.8|15210.3|15211.8|15210.3|27
1651835210000|2022-05-06 11:06:50|15212.4|15210.9|15212.8|15211.3|15212.8|15211.3|15212.4|15210.3|30
1651835220000|2022-05-06 11:07:00|15213.1|15211.6|15213.8|15211.3|15213.8|15211.6|15212.8|15210.3|55
1651835230000|2022-05-06 11:07:10|15213.4|15211.9|15214.8|15213.3|15215.4|15213.9|15212.8|15211.3|69
1651835240000|2022-05-06 11:07:20|15214.4|15212.3|15214.8|15213.3|15215.1|15213.3|15214.4|15212.3|42
1651835250000|2022-05-06 11:07:30|15215.8|15214.3|15215.8|15214.3|15215.8|15214.3|15214.8|15213.3|19
1651835260000|2022-05-06 11:07:40|15216.8|15215.3|15218.8|15217.3|15218.8|15217.3|15215.8|15214.3|48
1651835270000|2022-05-06 11:07:50|15219.4|15217.9|15219.8|15217.3|15219.8|15218.3|15217.8|15216.3|106
1651835280000|2022-05-06 11:08:00|15218.8|15218.3|15217.8|15216.3|15220.4|15218.9|15217.8|15215.9|123
1651835300000|2022-05-06 11:08:20|||||||||7
1651835310000|2022-05-06 11:08:30|15218.1|15216.6|15218.8|15217.3|15219.8|15217.6|15218.1|15216.6|77
1651835320000|2022-05-06 11:08:40|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|73
1651835330000|2022-05-06 11:08:50|15220.8|15219.3|15218.8|15217.3|15220.8|15219.3|15218.8|15217.3|36
1651835340000|2022-05-06 11:09:00|15217.8|15216.3|15218.4|15216.9|15219.8|15218.3|15217.8|15216.3|32
1651835350000|2022-05-06 11:09:10|15217.8|15216.3|15213.8|15212.3|15217.8|15216.3|15213.8|15212.3|76
1651835360000|2022-05-06 11:09:20|15214.8|15213.3|15214.8|15213.3|15215.8|15213.3|15214.8|15212.9|8
1651835370000|2022-05-06 11:09:30|15213.8|15212.3|15215.8|15214.3|15216.1|15214.3|15213.8|15212.3|23
1651835380000|2022-05-06 11:09:40|15216.8|15215.3|15216.8|15215.3|15216.8|15215.3|15216.8|15214.3|10
1651835390000|2022-05-06 11:09:50|15217.8|15216.3|15216.8|15215.3|15217.8|15216.3|15216.8|15215.3|103
1651835400000|2022-05-06 11:10:00|15217.8|15216.3|15215.8|15214.3|15217.8|15216.3|15215.8|15214.3|28
1651835410000|2022-05-06 11:10:10|15216.4|15213.9|15216.8|15215.3|15216.8|15215.3|15216.4|15213.9|16
1651835420000|2022-05-06 11:10:20|15215.8|15214.3|15214.8|15212.3|15215.8|15214.3|15213.8|15212.3|70
1651835430000|2022-05-06 11:10:30||15213.3||15213.3||15213.3||15213.3|1
1651835440000|2022-05-06 11:10:40|15215.1|15212.6|15214.8|15213.3|15215.1|15213.3|15213.8|15211.9|134
1651835450000|2022-05-06 11:10:50|15214.1|15212.3|15214.8|15213.3|15214.8|15213.3|15214.1|15212.3|38
1651835460000|2022-05-06 11:11:00|15215.8|15214.3|15216.8|15215.3|15216.8|15215.3|15214.8|15213.3|58
1651835470000|2022-05-06 11:11:10|15218.8|15217.3|15218.8|15217.3|15218.8|15217.3|15218.8|15217.3|83
1651835480000|2022-05-06 11:11:20|15219.8|15218.3|15220.8|15219.3|15220.8|15219.3|15218.4|15216.9|537
1651835490000|2022-05-06 11:11:30|15222.1|15219.6|15220.8|15219.3|15222.1|15220.3|15220.8|15219.3|92
1651835500000|2022-05-06 11:11:40|15220.1|15218.3|15221.8|15220.3|15223.1|15221.6|15219.8|15218.3|181
1651835510000|2022-05-06 11:11:50|15223.1|15221.6|15223.1|15221.6|15223.1|15221.6|15223.1|15221.6|28
1651835520000|2022-05-06 11:12:00|15221.8|15220.3|15219.8|15218.3|15221.8|15220.3|15219.8|15218.3|125
1651835530000|2022-05-06 11:12:10|15218.8|15217.3|15215.8|15214.3|15218.8|15218.3|15215.8|15214.3|165
1651835540000|2022-05-06 11:12:20|15215.4|15213.9|15211.8|15210.3|15215.4|15213.9|15211.8|15210.3|137
1651835550000|2022-05-06 11:12:30|15212.1|15210.6|15211.8|15210.3|15213.8|15211.3|15211.8|15210.3|101
1651835560000|2022-05-06 11:12:40|15210.8|15209.3|15209.8|15208.3|15210.8|15209.3|15209.8|15208.3|167
1651835570000|2022-05-06 11:12:50|||||||||26
1651835580000|2022-05-06 11:13:00|15210.8|15209.3|15210.8|15209.3|15211.8|15209.9|15209.8|15208.3|150
1651835590000|2022-05-06 11:13:10|15209.8|15208.3|15209.8|15208.3|15210.8|15208.3|15209.8|15208.3|56
1651835600000|2022-05-06 11:13:20|15211.4|15208.9|15213.8|15212.3|15213.8|15212.3|15210.8|15208.9|357
1651835610000|2022-05-06 11:13:30|15214.1|15212.6|15215.8|15214.3|15215.8|15214.3|15212.8|15211.3|110
1651835620000|2022-05-06 11:13:40|15214.8|15213.3|15215.8|15213.3|15215.8|15214.3|15212.8|15210.9|212
1651835630000|2022-05-06 11:13:50|15214.8|15214.3|15216.8|15215.3|15217.8|15216.3|15214.8|15213.3|226
1651835640000|2022-05-06 11:14:00|15215.8|15214.3|15215.8|15213.3|15215.8|15214.3|15214.8|15213.3|95
1651835650000|2022-05-06 11:14:10|15214.8|15213.9|15216.8|15215.3|15216.8|15215.3|15214.8|15213.3|21
1651835660000|2022-05-06 11:14:20|15215.8|15214.3|15213.8|15212.3|15216.8|15215.3|15213.8|15212.3|87
1651835670000|2022-05-06 11:14:30|15215.1|15212.6|15213.8|15211.3|15215.1|15213.3|15212.8|15211.3|29
1651835680000|2022-05-06 11:14:40|15213.1|15211.6|15210.8|15209.3|15213.1|15211.6|15210.8|15209.3|8
1651835690000|2022-05-06 11:14:50|15211.1|15208.6|15208.8|15207.3|15211.1|15208.6|15208.8|15206.9|64
1651835700000|2022-05-06 11:15:00|15209.8|15208.3|15208.8|15207.3|15210.1|15208.3|15208.8|15207.3|69
1651835710000|2022-05-06 11:15:10|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15206.4|15204.9|109
1651835720000|2022-05-06 11:15:20|15208.8|15207.3|15207.8|15206.3|15209.1|15207.6|15207.8|15205.9|10
1651835730000|2022-05-06 11:15:30|15208.8|15207.3|15208.8|15207.3|15208.8|15207.3|15208.8|15207.3|66
1651835740000|2022-05-06 11:15:40|15208.1|15206.6|15208.8|15206.3|15208.8|15207.3|15207.8|15206.3|28
1651835750000|2022-05-06 11:15:50|15209.1|15207.3|15209.8|15208.3|15209.8|15208.3|15209.1|15207.3|52
1651835760000|2022-05-06 11:16:00|15209.1|15207.3|15211.8|15210.3|15211.8|15210.3|15208.8|15207.3|36
1651835770000|2022-05-06 11:16:10|15210.8|15209.3|15210.8|15208.3|15210.8|15209.3|15210.8|15208.3|6
1651835780000|2022-05-06 11:16:20|15210.1|15208.6|15210.8|15209.3|15210.8|15209.3|15209.8|15208.3|11
1651835790000|2022-05-06 11:16:30|15211.4|15209.9|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|44
1651835800000|2022-05-06 11:16:40|15210.8|15209.3|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|9
1651835810000|2022-05-06 11:16:50||15209.3||15209.3||15210.3||15209.3|12
1651835820000|2022-05-06 11:17:00|15210.8||15210.8||15210.8||15210.8||25
1651835830000|2022-05-06 11:17:10|15211.1|15208.6|15210.8|15209.3|15211.1|15209.3|15208.8|15207.3|27
1651835840000|2022-05-06 11:17:20|15211.8|15209.9|15211.8|15210.3|15212.3|15210.3|15211.4|15209.3|8
1651835850000|2022-05-06 11:17:30|15210.8|15209.3|15211.8|15209.3|15212.1|15210.3|15210.8|15209.3|22
1651835860000|2022-05-06 11:17:40|15211.4|15209.9|15212.8|15211.3|15213.1|15211.3|15211.4|15209.9|15
1651835870000|2022-05-06 11:17:50|15212.4|15210.3|15208.8|15207.3|15212.8|15211.3|15208.8|15207.3|16
1651835880000|2022-05-06 11:18:00|15209.1|15207.6|15207.8|15206.3|15209.1|15207.6|15207.8|15206.3|98
1651835890000|2022-05-06 11:18:10|15208.4|15206.9|15210.8|15209.3|15210.8|15209.3|15207.8|15206.3|151
1651835900000|2022-05-06 11:18:20|15211.1|15209.6|15212.8|15211.3|15212.8|15211.3|15211.1|15209.6|91
1651835910000|2022-05-06 11:18:30|15213.1|15211.6|15213.8|15212.3|15213.8|15212.3|15212.8|15211.3|93
1651835920000|2022-05-06 11:18:40|15214.8|15213.3|15214.8|15213.3|15214.8|15213.3|15214.8|15213.3|112
1651835930000|2022-05-06 11:18:50|15215.8|15214.3|15218.4|15215.9|15218.4|15216.9|15215.8|15214.3|154
1651835940000|2022-05-06 11:19:00|15217.4|15215.6|15216.4|15214.9|15217.4|15215.6|15216.4|15214.9|66
1651835950000|2022-05-06 11:19:10|15217.1|15215.6|15217.4|15215.9|15217.4|15215.9|15217.1|15215.6|94
1651835960000|2022-05-06 11:19:20|15216.4|15214.9|15217.4|15215.9|15218.4|15216.9|15216.4|15214.9|40
1651835970000|2022-05-06 11:19:30|15218.1|15216.6|15218.4|15216.9|15218.8|15217.3|15218.1|15216.6|149
1651835980000|2022-05-06 11:19:40|15219.4|15217.9|15219.4|15217.9|15219.4|15217.9|15219.4|15217.9|151
1651835990000|2022-05-06 11:19:50|15220.4|15218.9|15219.4|15217.9|15220.4|15218.9|15219.4|15217.9|197
1651836000000|2022-05-06 11:20:00|15220.4|15218.9|15220.4|15218.9|15221.4|15219.9|15220.1|15218.2|211
1651836010000|2022-05-06 11:20:10|15219.4|15217.9|15220.4|15218.9|15220.4|15218.9|15219.4|15217.6|107
1651836020000|2022-05-06 11:20:20|15221.4|15219.9|15221.4|15219.9|15221.4|15219.9|15220.4|15218.9|51
1651836030000|2022-05-06 11:20:30|15220.4|15218.9|15221.4|15219.9|15221.4|15219.9|15220.4|15218.9|22
1651836040000|2022-05-06 11:20:40|15220.7|15218.9|15218.4|15215.9|15220.7|15219.2|15217.4|15215.9|141
1651836050000|2022-05-06 11:20:50|15217.4|15216.9|15219.4|15217.9|15219.4|15217.9|15217.4|15216.6|212
1651836060000|2022-05-06 11:21:00|15218.7|15216.9|15218.4|15216.9|15218.7|15217.2|15217.4|15215.9|108
1651836070000|2022-05-06 11:21:10|15219.4|15217.9|15219.4|15216.9|15219.4|15217.9|15218.4|15216.9|81
1651836080000|2022-05-06 11:21:20|15219.1|15217.6|15220.4|15218.9|15220.4|15218.9|15219.1|15217.6|9
1651836090000|2022-05-06 11:21:30|15219.4|15217.9|15220.4|15218.9|15220.4|15218.9|15219.4|15217.6|80
1651836100000|2022-05-06 11:21:40|15219.4|15217.9|15219.4|15217.9|15219.4|15217.9|15219.4|15216.9|44
1651836110000|2022-05-06 11:21:50|15220.4||15219.4||15220.4||15219.4||3
1651836120000|2022-05-06 11:22:00|15220.4|15218.9|15219.4|15217.9|15220.4|15218.9|15219.4|15216.9|164
1651836130000|2022-05-06 11:22:10|15218.4|15216.9|15219.8|15218.3|15219.8|15218.3|15218.4|15216.9|77
1651836140000|2022-05-06 11:22:20|15219.4|15216.9|15217.4|15215.9|15219.4|15217.9|15217.4|15215.9|62
1651836150000|2022-05-06 11:22:30|15217.7|15215.2|15215.4|15213.9|15217.7|15215.2|15214.8|15213.2|314
1651836160000|2022-05-06 11:22:40|15216.1|15213.6|15217.4|15215.9|15217.4|15215.9|15216.1|15213.6|7
1651836170000|2022-05-06 11:22:50|15218.4|15216.9|15218.4|15216.9|15218.4|15216.9|15217.4|15215.9|17
1651836180000|2022-05-06 11:23:00|15219.4|15215.9|15220.4|15218.9|15220.4|15218.9|15219.4|15215.9|65
1651836190000|2022-05-06 11:23:10|15219.4|15217.9|15219.4|15217.9|15219.4|15217.9|15219.4|15217.9|10
1651836220000|2022-05-06 11:23:40|15220.4|15218.9|15219.4|15217.9|15220.4|15218.9|15219.1|15216.9|102
1651836230000|2022-05-06 11:23:50|15218.8|15217.3|15219.4|15217.9|15219.8|15218.3|15218.4|15216.9|40
1651836240000|2022-05-06 11:24:00|15218.4|15216.9|15219.4|15217.9|15219.4|15217.9|15218.4|15216.9|168
1651836250000|2022-05-06 11:24:10|15219.1|15216.9|15219.4|15217.9|15219.4|15217.9|15218.4|15216.9|81
1651836260000|2022-05-06 11:24:20|15218.4|15216.9|15216.4|15214.9|15218.4|15216.9|15216.4|15214.9|70
1651836270000|2022-05-06 11:24:30|15217.4|15215.9|15216.4|15214.9|15217.7|15215.9|15216.4|15214.6|216
1651836290000|2022-05-06 11:24:50|15217.4|15215.9|15217.4|15215.9|15217.7|15215.9|15217.1|15214.9|420
1651836300000|2022-05-06 11:25:00|15219.4|15216.9|15218.4|15216.9|15219.4|15217.9|15218.4|15216.9|67
1651836310000|2022-05-06 11:25:10|15217.4|15215.9|15217.4|15215.9|15217.4|15215.9|15217.4|15215.9|5
1651836320000|2022-05-06 11:25:20|15217.1|15215.6|15213.4|15211.9|15217.1|15215.6|15213.4|15211.9|247
1651836330000|2022-05-06 11:25:30|15214.4|15212.9|15213.4|15211.9|15214.4|15212.9|15213.4|15211.9|39
1651836340000|2022-05-06 11:25:40|15212.4|15210.9|15212.4|15210.9|15212.4|15210.9|15212.4|15210.9|295
1651836350000|2022-05-06 11:25:50|15213.4|15211.9|15213.4|15211.9|15214.4|15212.9|15211.4|15209.9|72
1651836360000|2022-05-06 11:26:00|||||||||62
1651836370000|2022-05-06 11:26:10|15213.1|15211.6|15212.4|15210.9|15213.7|15211.6|15212.4|15210.6|135
1651836380000|2022-05-06 11:26:20|15213.4|15211.9|15214.4|15212.9|15214.4|15212.9|15213.4|15211.9|52
1651836390000|2022-05-06 11:26:30|15213.4|15211.9|15213.4|15211.9|15213.4|15211.9|15213.4|15211.9|12
1651836400000|2022-05-06 11:26:40|15213.7|15210.9|15214.4|15211.9|15214.4|15212.9|15213.4|15210.9|73
1651836410000|2022-05-06 11:26:50|15213.7|15212.2|15212.4|15210.9|15213.7|15212.2|15212.4|15209.9|33
1651836420000|2022-05-06 11:27:00|15213.4|15211.9|15213.4|15211.9|15213.4|15211.9|15212.4|15210.9|44
1651836430000|2022-05-06 11:27:10|15214.1|15211.6|15213.4|15211.9|15214.4|15212.9|15213.4|15211.6|212
1651836440000|2022-05-06 11:27:20|15214.4|15212.9|15212.4|15209.9|15214.4|15212.9|15212.4|15209.9|17
1651836450000|2022-05-06 11:27:30|15212.1|15210.6|15211.4|15209.9|15212.7|15210.9|15211.4|15209.9|70
1651836460000|2022-05-06 11:27:40|||||||||5
1651836470000|2022-05-06 11:27:50|15212.4|15210.9|15212.4|15210.9|15212.4|15210.9|15212.4|15209.9|27
1651836480000|2022-05-06 11:28:00|15212.1|15209.9|15212.4|15210.9|15213.4|15211.9|15212.1|15209.9|128
1651836490000|2022-05-06 11:28:10|15212.1|15210.6|15212.4|15210.9|15212.7|15210.9|15211.4|15209.9|63
1651836500000|2022-05-06 11:28:20|15213.4|15211.9|15214.4|15211.9|15214.4|15211.9|15213.4|15211.9|77
1651836510000|2022-05-06 11:28:30|15213.4|15212.9|15214.4|15212.9|15214.4|15212.9|15213.4|15212.9|23
1651836520000|2022-05-06 11:28:40|15215.4|15213.9|15216.4|15214.9|15216.4|15214.9|15215.1|15212.9|104
1651836530000|2022-05-06 11:28:50|15217.4|15213.9|15217.4|15215.9|15217.4|15215.9|15217.1|15213.9|231
1651836540000|2022-05-06 11:29:00|15217.1|15215.6|15217.4|15215.9|15217.4|15215.9|15217.1|15214.9|25
1651836550000|2022-05-06 11:29:10|15216.4|15214.9|15217.4|15215.9|15217.4|15215.9|15216.4|15214.9|102
1651836560000|2022-05-06 11:29:20|15218.4|15216.9|15218.4|15216.9|15218.4|15216.9|15217.8|15215.9|103
1651836570000|2022-05-06 11:29:30|15217.4|15215.9|15219.4|15217.9|15219.4|15217.9|15217.4|15215.9|60
1651836590000|2022-05-06 11:29:50|15220.4|15218.9|15220.4|15218.9|15220.4|15218.9|15220.4|15218.9|105
1651836600000|2022-05-06 11:30:00|15223.4|15221.9|15220.4|15218.9|15223.4|15221.9|15220.4|15218.9|140
1651836610000|2022-05-06 11:30:10|15221.4|15219.9|15222.4|15220.9|15222.4|15220.9|15221.4|15219.9|160
1651836620000|2022-05-06 11:30:20|15223.4|15221.6|15223.4|15221.9|15223.7|15221.9|15222.4|15220.6|177
1651836630000|2022-05-06 11:30:30|15224.4|15222.9|15223.4|15221.9|15224.7|15222.9|15223.4|15221.9|155
1651836640000|2022-05-06 11:30:40|15224.4|15222.9|15222.4|15220.9|15224.4|15222.9|15222.4|15220.9|61
1651836650000|2022-05-06 11:30:50|15223.4|15221.9|15222.4|15220.9|15223.4|15221.9|15222.4|15220.9|63
1651836660000|2022-05-06 11:31:00|15223.4|15221.2|15221.4|15219.9|15223.4|15221.9|15221.4|15219.9|64
1651836670000|2022-05-06 11:31:10|15220.4|15218.9|15217.4|15215.9|15220.4|15218.9|15217.4|15215.9|141
1651836680000|2022-05-06 11:31:20|15219.4|15216.9|15218.4|15215.9|15219.4|15216.9|15217.4|15215.9|35
1651836690000|2022-05-06 11:31:30|15217.7|15216.2|15216.4|15214.9|15217.7|15216.2|15216.4|15214.6|153
1651836700000|2022-05-06 11:31:40|15215.4|15213.9|15214.4|15212.9|15216.4|15213.9|15214.4|15212.9|57
1651836710000|2022-05-06 11:31:50|15213.4|15211.9|15212.4|15210.9|15213.4|15211.9|15212.4|15210.9|32
1651836720000|2022-05-06 11:32:00|15212.8|15211.3|15213.4|15211.9|15213.4|15211.9|15212.8|15211.3|47
1651836730000|2022-05-06 11:32:10|15212.4|15210.9|15213.4|15211.9|15213.4|15211.9|15212.4|15210.9|34
1651836740000|2022-05-06 11:32:20|15212.4|15210.9|15213.4|15211.9|15213.4|15211.9|15212.4|15210.9|65
1651836750000|2022-05-06 11:32:30|15212.4|15210.9|15213.4|15211.9|15213.4|15211.9|15212.4|15210.9|75
1651836760000|2022-05-06 11:32:40|||||||||7
1651836770000|2022-05-06 11:32:50|15212.4|15210.9|15214.4|15212.9|15214.4|15212.9|15212.4|15210.6|150
1651836780000|2022-05-06 11:33:00|15213.4|15211.9|15212.4|15210.9|15213.4|15211.9|15212.4|15210.9|235
1651836790000|2022-05-06 11:33:10|15212.1|15210.6|15212.4|15210.9|15212.4|15210.9|15211.4|15209.9|125
1651836800000|2022-05-06 11:33:20|15212.1|15210.6|15211.1|15209.6|15212.1|15210.6|15211.1|15209.6|70
1651836810000|2022-05-06 11:33:30|15210.1|15208.6|15209.1|15207.6|15210.1|15208.6|15208.1|15206.6|51
1651836820000|2022-05-06 11:33:40|15209.7|15208.2|15210.1|15208.6|15210.1|15208.6|15209.1|15207.3|100
1651836830000|2022-05-06 11:33:50|15211.1|15209.6|15211.1|15209.6|15211.1|15209.6|15210.1|15208.6|43
1651836840000|2022-05-06 11:34:00|15211.5|15210|15213.1|15211.6|15213.1|15211.6|15210.1|15208.6|97
1651836850000|2022-05-06 11:34:10|15214.1|15212.6|15216.1|15213.6|15216.1|15214.6|15214.1|15212.6|126
1651836860000|2022-05-06 11:34:20|15215.1|15214.6|15215.7|15214.2|15216.1|15214.6|15214.1|15212.6|108
1651836870000|2022-05-06 11:34:30|15216.7|15215.2|15216.7|15214.2|15217.7|15216.2|15216.7|15214.2|97
1651836880000|2022-05-06 11:34:40|15215.7|15214.9|15216.7|15215.2|15217.7|15216.2|15215.7|15214.6|200
1651836890000|2022-05-06 11:34:50|15217.1|15215.6|15215.7|15214.2|15217.7|15216.2|15215.7|15214.2|47
1651836900000|2022-05-06 11:35:00|15216.7|15213.2|15215.7|15214.2|15216.7|15215.2|15214.7|15213.2|335
1651836910000|2022-05-06 11:35:10|15216.4|15214.9|15216.7|15215.2|15216.7|15215.2|15216.4|15214.2|223
1651836920000|2022-05-06 11:35:20|15215.7|15214.2|15216.7|15215.2|15216.7|15215.2|15215.7|15214.2|34
1651836930000|2022-05-06 11:35:30|15215.7|15214.2|15216.7|15215.2|15216.7|15215.2|15215.7|15214.2|75
1651836940000|2022-05-06 11:35:40|15217.7|15216.2|15217.1|15215.6|15217.7|15216.2|15216.7|15214.9|139
1651836950000|2022-05-06 11:35:50|15216.7|15215.2|15218.7|15216.2|15218.7|15217.2|15216.7|15215.2|237
1651836960000|2022-05-06 11:36:00|15217.7|15215.2|15219.7|15217.2|15219.7|15217.2|15216.7|15215.2|36
1651836970000|2022-05-06 11:36:10|15218.7|15217.9|15219.7|15218.2|15219.7|15218.2|15218.7|15217.2|44
1651836980000|2022-05-06 11:36:20|15219.1|15217.6|15220.7|15218.2|15221.1|15219.2|15219.1|15217.6|42
1651836990000|2022-05-06 11:36:30|15220.1|15218.6|15219.7|15218.2|15220.7|15218.6|15219.7|15217.6|70
1651837000000|2022-05-06 11:36:40|15220.7|15219.2|15220.7|15219.2|15221.7|15219.2|15220.7|15219.2|107
1651837010000|2022-05-06 11:36:50|15219.7|15218.2|15219.7|15218.2|15220.7|15219.2|15219.7|15218.2|203
1651837020000|2022-05-06 11:37:00|15219.4|15217.2|15219.4|15217.9|15219.4|15218.2|15219.4|15217.2|77
1651837030000|2022-05-06 11:37:10|15219.7|15217.2|15218.7|15217.2|15219.7|15217.2|15217.7|15216.2|20
1651837040000|2022-05-06 11:37:20|15219.7|15218.2|15218.7|15217.2|15219.7|15218.2|15218.7|15217.2|134
1651837050000|2022-05-06 11:37:30|15219.7|15218.2|15220.7|15219.2|15221.7|15220.2|15219.7|15218.2|89
1651837060000|2022-05-06 11:37:40|15221.7|15219.6|15223.7|15222.2|15223.7|15222.2|15220.7|15219.6|60
1651837070000|2022-05-06 11:37:50|15222.7|15221.2|15221.7|15220.2|15222.7|15221.2|15221.7|15220.2|96
1651837080000|2022-05-06 11:38:00|15221.4|15219.2|15221.7|15220.2|15222.7|15221.2|15221.4|15219.2|109
1651837090000|2022-05-06 11:38:10|15222.7|15221.2|15222.7|15221.2|15222.7|15221.2|15221.7|15220.2|72
1651837100000|2022-05-06 11:38:20|15221.7|15220.2|15223.7|15222.2|15223.7|15222.2|15221.7|15220.2|165
1651837110000|2022-05-06 11:38:30|15222.7|15221.2|15223.7|15222.2|15223.7|15222.2|15222.7|15221.2|170
1651837120000|2022-05-06 11:38:40|15224.7||15224.7||15224.7||15224.7||26
1651837130000|2022-05-06 11:38:50|15224.1|15222.6|15225.7|15224.2|15226.1|15224.2|15223.7|15222.2|108
1651837140000|2022-05-06 11:39:00|15225.4|15223.9|15225.7|15224.2|15225.7|15224.2|15224.7|15222.9|92
1651837150000|2022-05-06 11:39:10|15225.1|15223.2|15226.7|15225.2|15226.7|15225.2|15224.7|15223.2|396
1651837160000|2022-05-06 11:39:20|15227.4|15224.2|15227.7|15226.2|15227.7|15226.2|15227.4|15224.2|274
1651837170000|2022-05-06 11:39:30|15228.7|15227.2|15228.7|15227.2|15229.7|15228.2|15228.7|15227.2|83
1651837180000|2022-05-06 11:39:40|15228.4|15226.9|15227.7|15226.2|15228.4|15226.9|15227.7|15226.2|92
1651837190000|2022-05-06 11:39:50|15226.7|15225.2|15225.7|15224.2|15226.7|15225.2|15225.7|15224.2|57
1651837200000|2022-05-06 11:40:00|15226.7|15225.2|15227.7|15226.2|15229.1|15227.2|15225.7|15224.2|94
1651837210000|2022-05-06 11:40:10|15227.1|15225.6|15226.7|15225.2|15227.7|15226.2|15226.7|15225.2|222
1651837220000|2022-05-06 11:40:20|15227.7|15225.9|15228.7|15227.2|15228.7|15227.2|15227.4|15225.9|9
1651837230000|2022-05-06 11:40:30|15228.4|15226.2|15226.7|15225.2|15228.4|15226.2|15226.7|15224.9|31
1651837240000|2022-05-06 11:40:40|15225.7|15224.2|15226.7|15225.2|15226.7|15225.2|15225.7|15224.2|50
1651837250000|2022-05-06 11:40:50|15227.7|15225.9|15226.7|15225.2|15227.9|15225.9|15226.7|15225.2|6
1651837270000|2022-05-06 11:41:10|||||||||36
1651837280000|2022-05-06 11:41:20|15225.7|15224.2|15226.7|15225.2|15226.7|15225.2|15225.7|15224.2|37
1651837290000|2022-05-06 11:41:30|15227.7|15225.6|15228.4|15226.9|15228.4|15226.9|15226.7|15225.2|28
1651837310000|2022-05-06 11:41:50|15227.4|15225.9|15228.4|15226.9|15228.4|15226.9|15227.4|15225.9|157
1651837320000|2022-05-06 11:42:00|15227.4|15225.9|15228.4|15226.9|15228.4|15226.9|15227.4|15225.9|28
1651837330000|2022-05-06 11:42:10|||||||||57
1651837340000|2022-05-06 11:42:20|15229.4|15227.9|15230.4|15228.9|15230.4|15228.9|15229.4|15227.9|43
1651837350000|2022-05-06 11:42:30|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15229.4|15227.9|48
1651837360000|2022-05-06 11:42:40|15229.4|15227.9|15229.4|15227.9|15229.4|15228.9|15228.4|15226.9|35
1651837370000|2022-05-06 11:42:50|15230|15228.5|15229.4|15227.9|15230.4|15228.5|15229.4|15227.9|17
1651837380000|2022-05-06 11:43:00|15229.7|15228.2|15230.4|15228.9|15230.7|15228.9|15229.4|15227.9|72
1651837390000|2022-05-06 11:43:10|15230.1|15228.6|15230.4|15228.9|15230.7|15228.9|15229.4|15227.6|57
1651837400000|2022-05-06 11:43:20|15229.4|15227.9|15232.4|15230.9|15232.4|15230.9|15229.4|15227.9|92
1651837410000|2022-05-06 11:43:30|15233.4|15231.9|15231.4|15229.9|15233.7|15231.9|15231.4|15229.9|174
1651837420000|2022-05-06 11:43:40|15232.4|15230.9|15233.4|15231.9|15234.7|15233.2|15232.4|15230.9|89
1651837430000|2022-05-06 11:43:50|15232.4|15230.9|15233.4|15231.9|15233.4|15231.9|15232.4|15230.9|49
1651837440000|2022-05-06 11:44:00|15232.4|15230.9|15232.4|15229.9|15233.4|15231.9|15232.4|15229.9|61
1651837450000|2022-05-06 11:44:10|15231.7|15230.2|15233.4|15231.9|15234.7|15233.2|15231.4|15229.9|108
1651837460000|2022-05-06 11:44:20|15232.4|15230.9|15231.4|15229.9|15232.4|15230.9|15230.4|15228.9|45
1651837470000|2022-05-06 11:44:30|15231|15229.5|15230.4|15228.9|15231|15229.5|15229.4|15227.9|374
1651837480000|2022-05-06 11:44:40|15231.4|15229.9|15229.4|15227.9|15231.4|15229.9|15229.4|15227.9|131
1651837490000|2022-05-06 11:44:50|15231.4|15228.9|15231.4|15229.9|15232.7|15230.2|15231.4|15228.9|64
1651837500000|2022-05-06 11:45:00|15230.4|15228.9|15229.4|15227.9|15230.4|15228.9|15229.4|15227.9|11
1651837510000|2022-05-06 11:45:10|15230.4|15228.9|15230.4|15228.9|15231.4|15229.9|15230.4|15228.9|131
1651837520000|2022-05-06 11:45:20|15229.4|15227.9|15229.4|15227.9|15230.4|15228.5|15228.4|15226.9|153
1651837530000|2022-05-06 11:45:30|15228.7|15227.2|15230.4|15227.9|15230.4|15228.9|15228.7|15227.2|65
1651837540000|2022-05-06 11:45:40|15229.7|15228.2|15229.4|15227.9|15231.4|15229.9|15229.4|15227.9|17
1651837550000|2022-05-06 11:45:50|15228.4|15226.9|15229.4|15227.9|15229.4|15227.9|15228.4|15226.6|16
1651837560000|2022-05-06 11:46:00|15229.7|15228.2|15230.1|15227.6|15230.4|15228.2|15229.4|15227.6|26
1651837570000|2022-05-06 11:46:10|15230.4|15227.9|15228.4|15226.9|15230.4|15228.6|15228.4|15226.9|21
1651837580000|2022-05-06 11:46:20|15227.4|15225.9|15227.4|15225.9|15228.4|15226.9|15227.4|15225.9|21
1651837590000|2022-05-06 11:46:30|15226.4|15224.9|15227.4|15225.9|15228.4|15225.9|15226.4|15224.9|82
1651837600000|2022-05-06 11:46:40||15224.9||15224.9||15225.9||15224.9|13
1651837610000|2022-05-06 11:46:50|15226.7|15225.9|15228.4|15226.9|15228.4|15226.9|15226.7|15224.9|67
1651837620000|2022-05-06 11:47:00|15227.4|15225.9|15227.4|15225.9|15227.4|15225.9|15227.4|15225.9|101
1651837630000|2022-05-06 11:47:10|15227.7|15226.2|15227.4|15225.9|15228.4|15226.9|15226.4|15224.9|40
1651837640000|2022-05-06 11:47:20|15228.4|15226.9|15230.4|15228.9|15230.4|15228.9|15228.4|15226.9|59
1651837650000|2022-05-06 11:47:30|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15230.4|15228.9|24
1651837660000|2022-05-06 11:47:40|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15230.4|15228.9|42
1651837670000|2022-05-06 11:47:50|15230.7|15228.2|15228.4|15226.9|15230.7|15228.2|15228.4|15226.9|24
1651837680000|2022-05-06 11:48:00|15229.4|15227.9|15229.7|15227.2|15229.7|15227.9|15228.4|15226.9|42
1651837690000|2022-05-06 11:48:10|15228.4|15226.9|15229.4|15227.9|15230.4|15228.9|15228.4|15226.6|64
1651837700000|2022-05-06 11:48:20|15228.4|15226.9|15229.4|15227.9|15229.4|15227.9|15228.4|15226.9|28
1651837710000|2022-05-06 11:48:30|15228.4|15226.9|15229.4|15227.9|15229.4|15227.9|15228.4|15226.9|68
1651837720000|2022-05-06 11:48:40|15229.7|15227.2|15229.4|15227.9|15229.7|15227.9|15228.4|15226.6|140
1651837730000|2022-05-06 11:48:50|15228.4|15226.9|15229.4|15226.9|15229.4|15227.9|15228.4|15226.9|126
1651837740000|2022-05-06 11:49:00|15228.7|15227.2|15230.4|15227.9|15230.4|15228.9|15228.4|15226.9|53
1651837750000|2022-05-06 11:49:10|15230.1|15228.6|15229.4|15227.9|15230.4|15228.9|15229.4|15227.9|82
1651837760000|2022-05-06 11:49:20|15230.4|15228.9|15228.7|15227.2|15230.4|15228.9|15228.4|15226.6|20
1651837770000|2022-05-06 11:49:30|15228.4|15226.9|15230.4|15228.9|15230.4|15228.9|15228.4|15226.9|6
1651837780000|2022-05-06 11:49:40|15231.4|15229.9|15231.4|15229.9|15231.4|15229.9|15230.4|15228.9|54
1651837790000|2022-05-06 11:49:50|15230.4|15228.9|15229.4|15227.9|15230.4|15228.9|15229.4|15227.9|21
1651837800000|2022-05-06 11:50:00|15228.4|15226.9|15228.4|15226.9|15228.4|15226.9|15227.4|15225.9|76
1651837810000|2022-05-06 11:50:10|15229.4|15227.9|15229.4|15227.9|15230.4|15228.9|15229.4|15227.9|25
1651837820000|2022-05-06 11:50:20|15228.4|15226.9|15228.4|15226.9|15229.7|15227.2|15228.4|15226.9|10
1651837830000|2022-05-06 11:50:30|15229.4|15227.9|15230.4|15228.9|15230.4|15228.9|15229|15226.9|334
1651837850000|2022-05-06 11:50:50|||||||||35
1651837860000|2022-05-06 11:51:00|15231.4|15229.9|15230.4|15228.9|15231.7|15229.9|15230.4|15228.9|79
1651837870000|2022-05-06 11:51:10|15229.8|15228.3|15230.4|15228.9|15230.7|15228.9|15229.8|15228.2|224
1651837880000|2022-05-06 11:51:20|15231.4|15229.9|15231.4|15228.9|15231.4|15229.9|15229.4|15227.9|49
1651837890000|2022-05-06 11:51:30|15230.4|15229.9|15231.4|15228.9|15231.7|15229.9|15230.4|15228.9|17
1651837900000|2022-05-06 11:51:40|15231.1|15229.9|15230.4|15228.9|15231.4|15229.9|15230.4|15228.9|53
1651837910000|2022-05-06 11:51:50|15230|15228.5|15230.4|15228.9|15230.4|15228.9|15230|15228.5|69
1651837920000|2022-05-06 11:52:00|15231.4|15229.9|15231.4|15229.9|15231.4|15229.9|15231.4|15229.9|31
1651837930000|2022-05-06 11:52:10|15231.1|15228.9|15231.4|15229.9|15231.4|15229.9|15231.1|15228.9|17
1651837940000|2022-05-06 11:52:20|15230.4|15228.9|15230.4|15228.9|15230.4|15228.9|15230.4|15228.9|87
1651837950000|2022-05-06 11:52:30|15229.4|15227.9|15227.4|15225.9|15229.4|15227.9|15227.4|15225.9|117
1651837960000|2022-05-06 11:52:40|15228.4|15226.6|15229.4|15227.9|15229.4|15227.9|15228.1|15226.6|34
1651837970000|2022-05-06 11:52:50|15230.4|15228.9|15230.4|15228.9|15230.4|15228.9|15230.4|15228.9|25
1651837980000|2022-05-06 11:53:00|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15230.4|15228.9|12
1651837990000|2022-05-06 11:53:10|15229.4|15227.9|15229.4|15227.9|15229.4|15227.9|15229.1|15226.9|9
1651838000000|2022-05-06 11:53:20|15228.7|15226.9|15227.4|15225.9|15229.4|15227.9|15226.4|15224.9|176
1651838010000|2022-05-06 11:53:30|15227.1|15225.6|15227.4|15225.9|15227.4|15225.9|15226.4|15224.9|12
1651838020000|2022-05-06 11:53:40|15227.7|15225.2|15227.4|15225.9|15227.7|15225.9|15226.4|15224.6|67
1651838030000|2022-05-06 11:53:50|15226.4|15224.9|15227.4|15225.9|15227.7|15225.9|15226.4|15224.9|60
1651838040000|2022-05-06 11:54:00|15226.4|15224.9|15229.4|15226.9|15229.4|15227.2|15226.4|15224.9|68
1651838050000|2022-05-06 11:54:10|15228.7|15227.2|15229.4|15226.9|15229.4|15227.2|15228.4|15226.9|0
1651838060000|2022-05-06 11:54:20|15229.1|15226.6|15228.4|15225.9|15229.1|15226.9|15227.4|15225.9|41
1651838070000|2022-05-06 11:54:30|15228.1|15226.6|15229.4|15226.9|15229.4|15227.9|15228.1|15226.6|23
1651838080000|2022-05-06 11:54:40|15228.7|15227.9|15229.4|15226.9|15229.4|15227.9|15228.4|15226.9|9
1651838090000|2022-05-06 11:54:50|15229.1|15227.6|15230.4|15228.9|15231.4|15229.2|15229.1|15227.6|7
1651838100000|2022-05-06 11:55:00|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15230.4|15228.9|27
1651838110000|2022-05-06 11:55:10|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15229.4|15227.9|37
1651838120000|2022-05-06 11:55:20|||||||||4
1651838130000|2022-05-06 11:55:30|15231.4|15229.9|15229.4|15227.9|15231.4|15229.9|15229.4|15227.9|23
1651838140000|2022-05-06 11:55:40|15230.4|15227.6|15229.4|15227.9|15230.4|15227.9|15229.4|15227.6|0
1651838150000|2022-05-06 11:55:50|15229|15227.5|15229.4|15226.9|15229.7|15227.9|15228.4|15226.6|32
1651838160000|2022-05-06 11:56:00|15228.7|15227.2|15229.4|15226.9|15229.4|15227.3|15228.4|15226.9|13
1651838170000|2022-05-06 11:56:10|15228.7|15227.2|15228.4|15226.9|15229.4|15227.2|15228.4|15226.9|14
1651838180000|2022-05-06 11:56:20|15229.4|15227.9|15229.4|15227.9|15229.4|15227.9|15229.4|15227.9|10
1651838190000|2022-05-06 11:56:30|15230.4|15228.9|15228.4|15226.9|15230.4|15228.9|15228.4|15226.9|31
1651838200000|2022-05-06 11:56:40|15229.4|15227.9|15229.4|15227.9|15229.4|15227.9|15229.4|15227.9|3
1651838210000|2022-05-06 11:56:50|15230.4|15228.9|15230.4|15228.9|15230.4|15228.9|15229.4|15227.9|99
1651838220000|2022-05-06 11:57:00|15229.7|15228.2|15230.4|15228.9|15230.4|15228.9|15229.7|15227.6|129
1651838230000|2022-05-06 11:57:10|15229.7|15228.2|15230.4|15228.9|15230.4|15228.9|15229.7|15228.2|113
1651838240000|2022-05-06 11:57:20|||||||||54
1651838250000|2022-05-06 11:57:30|||||||||9
1651838260000|2022-05-06 11:57:40|15231.4|15229.9|15232.4|15230.9|15232.4|15230.9|15231.4|15229.9|106
1651838270000|2022-05-06 11:57:50|15233.4|15231.6|15232.4|15230.9|15233.4|15231.9|15232.4|15229.9|57
1651838280000|2022-05-06 11:58:00|15231.4|15229.9|15231.4|15228.9|15231.7|15229.9|15230.4|15228.6|126
1651838290000|2022-05-06 11:58:10|15230.7|15229.2|15231.4|15228.9|15231.4|15229.6|15230.4|15228.9|9
1651838300000|2022-05-06 11:58:20|15231.1|15229.6|15231.4|15228.9|15231.6|15229.9|15230.4|15228.9|8
1651838310000|2022-05-06 11:58:30|15230.4|15229.9|15232.4|15230.9|15232.7|15230.9|15230.4|15228.9|14
1651838320000|2022-05-06 11:58:40|15232.1|15229.9|15232.4|15229.9|15232.4|15230.9|15232.1|15229.9|19
1651838330000|2022-05-06 11:58:50|15232.1|15230.6|15231.4|15229.9|15232.4|15230.6|15231.4|15229.9|6
1651838340000|2022-05-06 11:59:00|15230.4|15228.9|15230.4|15227.9|15230.4|15229.9|15230.4|15227.9|25
1651838350000|2022-05-06 11:59:10|15231.4|15228.9|15230.4|15228.9|15231.4|15228.9|15230.4|15228.9|32
1651838360000|2022-05-06 11:59:20|15230.1|15227.9|15229.4|15227.9|15230.4|15228.9|15229.4|15227.9|7
1651838370000|2022-05-06 11:59:30|||||||||10
1651838380000|2022-05-06 11:59:40|||||||||26
1651838390000|2022-05-06 11:59:50|15229.8|15228.3|15230.4|15228.9|15231.4|15229.9|15229.8|15228.3|112
1651838400000|2022-05-06 12:00:00|15231.4|15229.9|15232.4|15229.9|15233.4|15231.9|15230.4|15228.6|105
1651838410000|2022-05-06 12:00:10|15231.4|15230.9|15232.4|15230.9|15232.4|15230.9|15230.4|15228.9|93
1651838420000|2022-05-06 12:00:20|||||||||10
1651838430000|2022-05-06 12:00:30|15233.4|15231.9|15231.4|15229.9|15233.4|15231.9|15231.4|15229.9|108
1651838440000|2022-05-06 12:00:40|15231.8|15230.3|15233.4|15231.9|15234.7|15232.2|15231.4|15228.9|199
1651838450000|2022-05-06 12:00:50||15230.9||15231.9||15231.9||15230.9|25
1651838460000|2022-05-06 12:01:00|15234.7|15233.2|15234.7|15233.2|15234.7|15233.2|15232.4|15230.9|182
1651838470000|2022-05-06 12:01:10|15235.1|15233.6|15234.7|15233.2|15235.7|15234.2|15233.4|15231.9|252
1651838480000|2022-05-06 12:01:20|15235.7|15234.2|15235.7|15233.2|15236|15234.2|15233.4|15231.9|91
1651838490000|2022-05-06 12:01:30|15235.4|15233.9|15234.7|15233.2|15235.7|15234.2|15234.7|15233.2|20
1651838500000|2022-05-06 12:01:40|15233.4|15231.9|15234.7|15233.2|15235.7|15234.2|15233.4|15231.9|75
1651838510000|2022-05-06 12:01:50|15235.7|15234.2|15235.7|15234.2|15235.7|15234.2|15234.7|15233.2|62
1651838520000|2022-05-06 12:02:00|15234.7|15233.2|15234.7|15233.2|15234.7|15233.2|15234.7|15233.2|26
1651838530000|2022-05-06 12:02:10|15235.7|15234.2|15234.7|15233.2|15236.7|15235.2|15234.7|15233.2|195
1651838540000|2022-05-06 12:02:20|15235.7|15234.2|15234.7|15233.2|15235.7|15234.2|15234.7|15233.2|78
1651838550000|2022-05-06 12:02:30|15233.4|15231.9|15232.4|15230.9|15235.7|15234.2|15232.4|15230.9|255
1651838560000|2022-05-06 12:02:40|15233.4|15231.9|15233.4|15231.9|15233.4|15231.9|15233.4|15231.9|61
1651838570000|2022-05-06 12:02:50|15231.7|15230.2|15230.4|15228.9|15231.7|15230.2|15230.4|15228.9|195
1651838580000|2022-05-06 12:03:00|15231.4|15229.9|15229.4|15227.9|15231.4|15229.9|15228.4|15226.9|250
1651838590000|2022-05-06 12:03:10|15229.8|15228.3|15230.4|15228.9|15230.4|15228.9|15229.4|15227.9|275
1651838600000|2022-05-06 12:03:20|15231.4|15229.9|15230.4|15228.9|15231.4|15229.9|15230.4|15228.9|99
1651838610000|2022-05-06 12:03:30|15230.7|15229.2|15231.4|15229.9|15231.4|15229.9|15230.7|15229.2|21
1651838620000|2022-05-06 12:03:40|15232.1|15229.6|15232.4|15230.9|15232.4|15230.9|15232.1|15229.6|28
1651838630000|2022-05-06 12:03:50|15232.7|15230.2|15231.4|15229.9|15232.7|15230.2|15230.4|15228.9|38
1651838640000|2022-05-06 12:04:00|15230.4|15228.9|15228.4|15226.9|15230.4|15228.9|15228.1|15225.9|339
1651838650000|2022-05-06 12:04:10|15227.7|15225.9|15226.4|15224.9|15228.4|15226.9|15226.4|15224.9|23
1651838660000|2022-05-06 12:04:20|15227.4|15225.9|15226.4|15224.9|15227.4|15225.9|15226.4|15224.9|50
1651838670000|2022-05-06 12:04:30|15227.4|15225.6|15227.4|15225.9|15227.4|15225.9|15227.1|15225.6|0
1651838680000|2022-05-06 12:04:40|||||||||47
1651838690000|2022-05-06 12:04:50|15227.1|15224.9|15227.4|15225.9|15227.4|15225.9|15227.1|15224.9|28
1651838700000|2022-05-06 12:05:00|15227.7|15225.2|15226.4|15224.9|15227.7|15225.9|15225.4|15223.9|43
1651838710000|2022-05-06 12:05:10|15226.1|15224.6|15224.4|15222.9|15226.1|15224.6|15224.4|15222.9|35
1651838720000|2022-05-06 12:05:20|15223.4|15221.9|15223.4|15221.9|15223.4|15221.9|15222.4|15220.9|242
1651838730000|2022-05-06 12:05:30|15223.8|15222.3|15224.4|15221.9|15224.4|15222.9|15223.4|15221.9|28
1651838740000|2022-05-06 12:05:40|15223.4|15222.9|15224.4|15221.9|15224.7|15222.9|15223.4|15221.9|24
1651838750000|2022-05-06 12:05:50|15224.1|15222.6|15224.4|15222.9|15224.7|15222.9|15223.4|15221.6|1
1651838760000|2022-05-06 12:06:00|||||||||2
1651838770000|2022-05-06 12:06:10|15223.4|15221.9|15223.4|15221.9|15224.4|15222.9|15223.4|15221.9|47
1651838780000|2022-05-06 12:06:20|15222.4|15220.9|15222.4|15220.9|15222.4|15220.9|15221.4|15219.9|78
1651838790000|2022-05-06 12:06:30|15222.7|15221.2|15221.4|15219.9|15223.4|15221.2|15221.4|15219.9|110
1651838800000|2022-05-06 12:06:40|15221.8|15220.3|15224.4|15221.9|15225.4|15223.9|15221.8|15219.9|135
1651838810000|2022-05-06 12:06:50|15223.4|15222.9|15224.4|15222.9|15224.4|15222.9|15223.4|15221.9|67
1651838820000|2022-05-06 12:07:00|15224.1|15221.9|15224.4|15222.9|15224.4|15222.9|15223.4|15221.9|118
1651838830000|2022-05-06 12:07:10|15225.4|15223.9|15224.4|15222.9|15225.4|15223.9|15224.4|15222.9|49
1651838840000|2022-05-06 12:07:20|15224.1|15222.6|15223.4|15221.9|15224.1|15222.6|15223.4|15221.9|59
1651838850000|2022-05-06 12:07:30|15223.8|15222.3|15223.4|15221.9|15224.4|15222.9|15223.4|15221.9|138
1651838860000|2022-05-06 12:07:40|15223.8|15222.3|15222.4|15220.9|15224.7|15222.9|15221.4|15219.9|210
1651838870000|2022-05-06 12:07:50|15223.4|15221.9|15220.4|15218.9|15223.7|15221.9|15220.4|15218.9|18
1651838880000|2022-05-06 12:08:00|15221.1|15218.6|15220.4|15218.9|15221.4|15218.9|15220.4|15218.6|52
1651838890000|2022-05-06 12:08:10|15219.4|15217.9|15219.8|15218.3|15219.8|15218.3|15219.4|15217.9|114
1651838900000|2022-05-06 12:08:20|15218.4|15216.9|15219.8|15218.3|15220.8|15219.3|15218.4|15216.9|36
1651838910000|2022-05-06 12:08:30|15220.8|15219.3|15219.8|15218.3|15220.8|15219.3|15218.4|15216.9|48
1651838920000|2022-05-06 12:08:40|15218.4|15216.9|15219.8|15218.3|15219.8|15218.3|15217.4|15215.9|196
1651838930000|2022-05-06 12:08:50|15218.4|15216.9|15218.4|15216.9|15219.4|15217.9|15218.4|15216.9|195
1651838940000|2022-05-06 12:09:00|15219.8|15218.3|15218.4|15216.9|15219.8|15218.3|15218.4|15216.9|28
1651838950000|2022-05-06 12:09:10|15217.8|15216.3|15218.4|15216.9|15218.8|15216.9|15217.4|15215.9|56
1651838960000|2022-05-06 12:09:20|15217.4|15215.9|15219.8|15217.3|15219.8|15217.3|15217.4|15215.9|33
1651838970000|2022-05-06 12:09:30|15218.8|15218.3|15218.4|15216.9|15219.8|15218.3|15218.4|15216.9|13
1651838980000|2022-05-06 12:09:40|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|73
1651838990000|2022-05-06 12:09:50|15220.8|15219.3|15220.8|15219.3|15221.1|15219.3|15219.8|15217.9|50
1651839000000|2022-05-06 12:10:00|15221.8|15220.3|15221.8|15220.3|15221.8|15220.3|15221.8|15220.3|26
1651839010000|2022-05-06 12:10:10|15220.8|15219.3|15221.8|15220.3|15221.8|15220.3|15220.8|15219.3|65
1651839020000|2022-05-06 12:10:20|||||||||7
1651839030000|2022-05-06 12:10:30|15220.8|15219.3|15221.8|15220.3|15221.8|15220.3|15220.8|15218.9|8
1651839040000|2022-05-06 12:10:40|15222.4|15220.9|15221.8|15220.3|15222.4|15220.9|15221.8|15220.3|42
1651839050000|2022-05-06 12:10:50|15220.8|15219.3|15220.8|15218.3|15221.8|15219.3|15219.8|15218.3|54
1651839060000|2022-05-06 12:11:00|15220.4|15218.9|15219.8|15218.3|15220.8|15218.9|15218.4|15216.6|73
1651839070000|2022-05-06 12:11:10|15218.4|15216.9|15218.4|15216.9|15218.4|15216.9|15217.4|15215.9|78
1651839080000|2022-05-06 12:11:20|15218.1|15215.9|15218.4|15215.9|15218.4|15216.9|15218.1|15215.9|71
1651839090000|2022-05-06 12:11:30|15217.4|15216.6|15218.4|15216.9|15218.4|15216.9|15217.4|15215.9|32
1651839110000|2022-05-06 12:11:50|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15218.4|15216.9|27
1651839120000|2022-05-06 12:12:00|15219.4|15216.9|15218.4|15216.9|15219.8|15218.3|15217.4|15215.9|58
1651839130000|2022-05-06 12:12:10|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15218.4|15216.9|26
1651839140000|2022-05-06 12:12:20|15218.4|15217.3|15218.4|15216.9|15220.1|15218.3|15218.4|15216.6|5
1651839150000|2022-05-06 12:12:30|15219.4|15217.9|15218.4|15216.9|15219.8|15218.3|15218.4|15216.9|31
1651839160000|2022-05-06 12:12:40|15219.8|15217.3|15220.8|15219.3|15220.8|15219.3|15218.4|15216.9|89
1651839170000|2022-05-06 12:12:50|15219.8|15218.3|15220.8|15219.3|15220.8|15219.3|15219.8|15218.3|42
1651839180000|2022-05-06 12:13:00|15220.4|15218.9|15221.8|15220.3|15221.8|15220.3|15219.8|15218.1|53
1651839190000|2022-05-06 12:13:10|15222.8|15221.3|15222.8|15221.3|15222.8|15221.3|15222.8|15221.3|97
1651839200000|2022-05-06 12:13:20|15221.8|15220.3|15222.8|15221.3|15222.8|15221.3|15220.8|15218.9|239
1651839210000|2022-05-06 12:13:30|15224.8|15222.3|15223.8|15222.3|15225.1|15222.6|15222.8|15220.9|44
1651839220000|2022-05-06 12:13:40|15223.4|15221.9|15220.8|15219.3|15223.8|15222.3|15220.8|15219.3|184
1651839230000|2022-05-06 12:13:50|15219.8|15218.3|15219.8|15218.3|15220.8|15219.3|15219.8|15217.9|52
1651839240000|2022-05-06 12:14:00|15219.1|15217.6|15219.8|15217.3|15220.1|15218.3|15218.4|15216.9|111
1651839250000|2022-05-06 12:14:10|15220.1|15217.6|15219.8|15218.3|15220.1|15218.3|15219.8|15217.6|7
1651839260000|2022-05-06 12:14:20|15220.4|15218.9|15221.8|15219.3|15221.8|15220.3|15220.4|15218.9|28
1651839270000|2022-05-06 12:14:30|15220.8|15220.3|15222.8|15221.3|15222.8|15221.3|15219.8|15218.3|90
1651839280000|2022-05-06 12:14:40|15222.1|15220.3|15222.8|15221.3|15222.8|15221.3|15221.8|15220.3|33
1651839290000|2022-05-06 12:14:50|15223.1|15220.3|15222.8|15221.3|15223.1|15221.3|15222.4|15220.3|9
1651839310000|2022-05-06 12:15:10|15223.8|15222.3|15222.8|15221.3|15223.8|15222.3|15222.8|15221.3|15
1651839320000|2022-05-06 12:15:20|15223.8|15222.3|15224.8|15223.3|15224.8|15223.3|15222.8|15220.9|51
1651839330000|2022-05-06 12:15:30|15223.8|15222.3|15222.8|15221.3|15223.8|15222.3|15222.8|15221.3|72
1651839340000|2022-05-06 12:15:40|15222.1|15220.3|15221.8|15220.3|15222.1|15220.6|15221.8|15220.3|22
1651839350000|2022-05-06 12:15:50|15222.8|15221.3|15222.8|15221.3|15222.8|15221.3|15221.8|15220.3|27
1651839360000|2022-05-06 12:16:00|15223.8|15222.3|15222.8|15221.3|15223.8|15222.3|15222.8|15221.3|62
1651839370000|2022-05-06 12:16:10|15223.4|15221.9|15221.8|15220.3|15223.4|15221.9|15221.8|15220.3|194
1651839380000|2022-05-06 12:16:20|15222.4|15220.9|15220.8|15219.3|15222.4|15220.9|15220.8|15219.3|34
1651839390000|2022-05-06 12:16:30|15220.1|15218.3|15218.4|15216.9|15220.1|15218.6|15218.4|15216.9|31
1651839400000|2022-05-06 12:16:40|15217.8|15216.3|15218.4|15216.9|15218.4|15216.9|15217.4|15215.9|59
1651839410000|2022-05-06 12:16:50|15218.1|15216.6|15218.4|15216.9|15218.4|15216.9|15217.4|15215.9|38
1651839420000|2022-05-06 12:17:00|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15219.8|15217.3|22
1651839430000|2022-05-06 12:17:10|15220.8|15219.3|15220.8|15218.3|15220.8|15219.3|15219.8|15217.9|28
1651839440000|2022-05-06 12:17:20|15219.8|15219.3|15220.8|15218.3|15220.8|15219.3|15219.8|15217.9|156
1651839450000|2022-05-06 12:17:30|15221.8|15219.3|15220.8|15219.3|15221.8|15220.3|15220.8|15218.9|54
1651839460000|2022-05-06 12:17:40|15220.4|15218.9|15219.8|15218.3|15220.4|15218.9|15219.8|15218.3|24
1651839470000|2022-05-06 12:17:50|15220.8|15219.3|15221.8|15219.3|15221.8|15220.3|15219.8|15218.3|162
1651839480000|2022-05-06 12:18:00|15220.8|15218.3|15218.4|15216.9|15221.8|15218.3|15218.4|15216.9|250
1651839490000|2022-05-06 12:18:10|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15218.4|15216.9|74
1651839500000|2022-05-06 12:18:20|15220.8|15218.6|15219.8|15218.3|15221.8|15219.3|15219.8|15217.9|56
1651839510000|2022-05-06 12:18:30|15218.4|15216.9|15219.1|15217.6|15219.8|15218.3|15218.4|15216.9|82
1651839520000|2022-05-06 12:18:40|15218.4|15216.9|15219.8|15218.3|15219.8|15218.3|15218.4|15216.9|2
1651839530000|2022-05-06 12:18:50|15219.1|15217.6|15217.4|15215.9|15219.1|15217.6|15217.4|15215.9|113
1651839540000|2022-05-06 12:19:00|15218.1|15216.6|15218.4|15216.9|15218.4|15216.9|15217.4|15215.9|146
1651839550000|2022-05-06 12:19:10|15217.4|15215.9|15215.4|15213.9|15217.4|15215.9|15215.4|15213.9|29
1651839560000|2022-05-06 12:19:20|15215.8|15214.3|15217.4|15215.9|15217.4|15215.9|15215.4|15213.9|144
1651839570000|2022-05-06 12:19:30|15218.1|15216.6|15216.1|15214.6|15218.4|15216.9|15215.4|15213.9|174
1651839580000|2022-05-06 12:19:40|15216.4|15214.9|15216.4|15214.9|15216.8|15214.9|15215.4|15213.9|154
1651839590000|2022-05-06 12:19:50|15216.8|15215.3|15215.4|15213.9|15217.4|15215.3|15215.4|15213.9|100
1651839600000|2022-05-06 12:20:00|15216.4|15214.9|15217.4|15214.9|15219.8|15218.3|15216.4|15214.6|704
1651839610000|2022-05-06 12:20:10|15216.8|15215.3|15218.4|15216.9|15218.4|15216.9|15216.4|15214.9|42
1651839620000|2022-05-06 12:20:20|15217.4|15215.9|15216.4|15214.9|15217.4|15215.9|15216.4|15214.9|21
1651839630000|2022-05-06 12:20:30|15217.1|15214.6|15216.4|15214.9|15217.4|15214.9|15216.4|15214.6|10
1651839640000|2022-05-06 12:20:40|15217.4|15215.9|15217.4|15215.9|15218.4|15216.9|15217.4|15215.9|30
1651839650000|2022-05-06 12:20:50|15218.4|15216.9|15218.4|15216.9|15219.8|15218.3|15218.4|15216.6|18
1651839660000|2022-05-06 12:21:00|15219.1|15216.6|15219.8|15218.3|15219.8|15218.3|15218.4|15216.6|96
1651839670000|2022-05-06 12:21:10|15220.8|15219.3|15221.4|15219.9|15222.8|15221.3|15220.8|15218.9|97
1651839680000|2022-05-06 12:21:20|15221.8|15220.3|15222.8|15221.3|15222.8|15221.3|15221.4|15219.3|56
1651839690000|2022-05-06 12:21:30|15223.8|15222.3|15223.8|15221.3|15224.1|15222.3|15223.1|15221.3|51
1651839700000|2022-05-06 12:21:40|15223.4|15221.9|15222.8|15221.3|15224.3|15222.3|15222.8|15221.3|10
1651839710000|2022-05-06 12:21:50|15223.8|15222.3|15222.8|15221.3|15223.8|15222.3|15221.8|15220.3|90
1651839720000|2022-05-06 12:22:00|15223.8|15222.3|15223.8|15222.3|15224.1|15222.3|15222.8|15220.9|86
1651839730000|2022-05-06 12:22:10|15224.8|15223.3|15223.8|15222.3|15225.8|15224.3|15223.8|15222.3|333
1651839740000|2022-05-06 12:22:20|15224.8|15221.3|15223.8|15222.3|15224.8|15223.3|15223.8|15221.3|249
1651839750000|2022-05-06 12:22:30|15224.8|15223.3|15226.8|15225.3|15227.1|15225.3|15224.8|15223.3|34
1651839760000|2022-05-06 12:22:40|15227.8|15226.3|15227.8|15225.3|15227.8|15226.3|15226.8|15224.9|54
1651839770000|2022-05-06 12:22:50|15227.1|15225.6|15226.8|15225.3|15227.8|15226.3|15226.8|15225.3|76
1651839780000|2022-05-06 12:23:00|15226.1|15224.3|15225.8|15224.3|15226.1|15224.6|15225.8|15224.3|27
1651839790000|2022-05-06 12:23:10|15226.8|15225.3|15226.8|15225.3|15228.1|15226.3|15225.8|15224.3|90
1651839800000|2022-05-06 12:23:20|15225.8|15224.3|15225.8|15224.3|15225.8|15224.3|15225.8|15224.3|329
1651839810000|2022-05-06 12:23:30|15226.8|15224.9|15226.8|15225.3|15226.8|15225.3|15226.4|15224.9|16
1651839820000|2022-05-06 12:23:40|15226.1|15224.3|15226.8|15225.3|15226.8|15225.3|15225.8|15224.3|23
1651839830000|2022-05-06 12:23:50|15225.8|15224.3|15225.8|15224.3|15226.8|15225.3|15225.8|15224.3|87
1651839840000|2022-05-06 12:24:00|15224.8|15223.3|15224.8|15223.3|15226.1|15224.3|15224.8|15223.3|29
1651839850000|2022-05-06 12:24:10|15225.8|15224.3|15225.8|15223.3|15225.8|15224.3|15224.8|15222.9|10
1651839860000|2022-05-06 12:24:20|15224.8|15224.3|15227.8|15226.3|15227.8|15226.3|15224.8|15222.9|44
1651839870000|2022-05-06 12:24:30|15228.1|15226.6|15227.8|15226.3|15228.8|15226.6|15227.8|15226.3|140
1651839880000|2022-05-06 12:24:40|15228.8|15227.3|15227.8|15226.3|15228.8|15227.3|15227.8|15225.3|95
1651839890000|2022-05-06 12:24:50|15228.8|15226.6|15228.8|15227.3|15229.1|15227.3|15227.8|15226.3|12
1651839900000|2022-05-06 12:25:00|15230.8|15228.3|15228.8|15227.3|15230.8|15229.3|15228.8|15227.3|218
1651839910000|2022-05-06 12:25:10|15229.8|15227.6|15229.8|15228.3|15229.8|15228.3|15228.8|15227.3|55
1651839920000|2022-05-06 12:25:20|15230.8|15229.3|15230.8|15229.3|15231.1|15229.3|15229.8|15227.9|87
1651839930000|2022-05-06 12:25:30|15229.8|15228.3|15228.8|15227.3|15229.8|15228.3|15227.8|15226.3|77
1651839940000|2022-05-06 12:25:40|15229.4|15227.9|15229.8|15228.3|15230.1|15228.3|15229.4|15227.6|58
1651839950000|2022-05-06 12:25:50|15229.4|15227.9|15229.8|15227.3|15230.1|15228.3|15228.8|15227.3|156
1651839960000|2022-05-06 12:26:00|15230.1|15227.6|15230.8|15229.3|15230.8|15229.3|15229.1|15227.3|180
1651839970000|2022-05-06 12:26:10|15231.8|15230.3|15231.8|15230.3|15232.3|15230.3|15230.8|15229.3|146
1651839980000|2022-05-06 12:26:20|15232.8|15229.3|15232.8|15231.3|15232.8|15231.3|15230.8|15229.3|51
1651839990000|2022-05-06 12:26:30|15231.8|15230.3|15232.8|15231.3|15233.1|15231.3|15231.8|15230.3|100
1651840000000|2022-05-06 12:26:40|15232.4|15230.9|15232.8|15231.3|15232.8|15231.3|15231.8|15230.3|98
1651840010000|2022-05-06 12:26:50||15230.3||15231.3||15231.3||15230.3|277
1651840020000|2022-05-06 12:27:00|15233.1|15230.6|15230.8|15228.3|15233.1|15230.6|15230.1|15228.3|88
1651840030000|2022-05-06 12:27:10|15231.1|15229.3|15229.8|15228.3|15231.1|15229.3|15229.8|15228.3|50
1651840040000|2022-05-06 12:27:20|15230.8|15229.3|15231.4|15229.9|15232.1|15230.3|15230.8|15229.3|75
1651840050000|2022-05-06 12:27:30|15231.8|15230.3|15230.8|15228.3|15231.8|15230.3|15230.8|15228.3|8
1651840060000|2022-05-06 12:27:40|15230.1|15229.3|15229.8|15228.3|15230.1|15229.3|15229.8|15228.3|28
1651840070000|2022-05-06 12:27:50|15230.8|15229.3|15230.8|15229.3|15230.8|15229.3|15229.8|15229.3|11
1651840080000|2022-05-06 12:28:00|15231.8|15230.3|15234.1|15232.6|15235.1|15232.6|15231.8|15230.3|115
1651840090000|2022-05-06 12:28:10|15235.1|15232.9|15233.4|15231.9|15236.4|15234.9|15233.1|15230.9|101
1651840100000|2022-05-06 12:28:20|15233.1|15231.6|15233.1|15230.6|15236.4|15233.9|15233.1|15230.6|244
1651840110000|2022-05-06 12:28:30|15231.1|15229.6|15231.1|15228.6|15231.1|15229.6|15230.8|15228.6|100
1651840120000|2022-05-06 12:28:40|15230.4|15228.9|15229.8|15228.3|15230.4|15228.9|15229.4|15227.3|55
1651840130000|2022-05-06 12:28:50|15229.1|15227.3|15228.8|15227.3|15229.8|15227.9|15228.8|15226.9|160
1651840140000|2022-05-06 12:29:00|15229.4|15226.9|15228.8|15226.3|15229.4|15227.3|15227.8|15226.3|71
1651840150000|2022-05-06 12:29:10|15228.4|15226.9|15227.8|15224.3|15229.1|15227.6|15227.8|15224.3|123
1651840160000|2022-05-06 12:29:20|15226.8|15223.3|15228.8|15226.3|15228.8|15226.3|15226.8|15223.3|52
1651840170000|2022-05-06 12:29:30|15228.4|15226.9|15226.8|15223.3|15228.8|15227.3|15226.8|15223.3|88
1651840180000|2022-05-06 12:29:40|15225.7|15224.3|15224.8|15223.3|15225.8|15224.3|15224.8|15223.3|56
1651840190000|2022-05-06 12:29:50|15225.4|15223.9|15224.8|15222.3|15225.4|15223.9|15224.1|15222.3|135
1651840200000|2022-05-06 12:30:00|15225.1|15223.6|15237.1|15234.6|15237.1|15234.6|15224.8|15223.3|161
1651840210000|2022-05-06 12:30:10|15236.1|15233.6|15228.8|15226.3|15236.1|15233.6|15223.8|15222.3|187
1651840220000|2022-05-06 12:30:20|15227.4|15227.3|15232.8|15230.3|15232.8|15231.3|15223.8|15221.9|227
1651840230000|2022-05-06 12:30:30|15233.1|15231.3|15239.1|15237.6|15240.1|15238.6|15232.8|15230.3|253
1651840240000|2022-05-06 12:30:40|15240.1|15236.6|15244.1|15242.6|15245.1|15243.6|15240.1|15236.6|177
1651840250000|2022-05-06 12:30:50|15245.1|15243.6|15243.4|15240.9|15247.1|15244.9|15242.1|15239.6|227
1651840260000|2022-05-06 12:31:00|15243.1|15241.6|15235.1|15233.6|15243.1|15241.6|15231.8|15230.3|188
1651840270000|2022-05-06 12:31:10|15237.1|15235.6|15235.1|15233.6|15239.1|15237.6|15234.1|15232.3|265
1651840280000|2022-05-06 12:31:20|15236.1|15234.6|15234.1|15232.6|15236.1|15234.6|15231.8|15230.3|247
1651840290000|2022-05-06 12:31:30|15233.8|15232.3|15227.8|15226.3|15234.1|15232.6|15227.8|15226.3|293
1651840300000|2022-05-06 12:31:40|15226.8|15225.3|15221.8|15220.3|15226.8|15225.3|15221.8|15220.3|293
1651840310000|2022-05-06 12:31:50|15223.8|15221.3|15225.8|15223.3|15227.8|15226.3|15223.4|15221.3|222
1651840320000|2022-05-06 12:32:00|15224.8|15224.3|15225.8|15224.3|15228.8|15227.3|15223.1|15221.3|133
1651840330000|2022-05-06 12:32:10|15226.8|15223.3|15223.8|15222.3|15226.8|15225.3|15222.8|15221.3|97
1651840340000|2022-05-06 12:32:20|15223.4|15221.9|15226.8|15224.3|15226.8|15224.6|15222.8|15220.3|129
1651840350000|2022-05-06 12:32:30|15227.1|15224.6|15228.4|15225.9|15229.8|15227.8|15227.1|15224.6|133
1651840360000|2022-05-06 12:32:40|15229.8|15226.9|15228.8|15227.3|15231.8|15230.3|15228.8|15226.9|149
1651840370000|2022-05-06 12:32:50|15227.8|15226.3|15228.4|15226.9|15229.8|15228.3|15227.8|15226.3|86
1651840380000|2022-05-06 12:33:00|15228.8|15227.3|15224.8|15223.3|15229.8|15227.6|15224.8|15223.3|143
1651840390000|2022-05-06 12:33:10|15225.8|15223.9|15225.4|15222.9|15225.8|15224.3|15223.8|15222.3|35
1651840400000|2022-05-06 12:33:20|15225.8|15223.3|15229.8|15228.3|15229.8|15228.3|15225.8|15223.3|70
1651840410000|2022-05-06 12:33:30|15228.8|15227.3|15228.8|15226.3|15229.8|15228.3|15226.8|15225.3|52
1651840420000|2022-05-06 12:33:40|15227.8|15227.3|15224.8|15223.3|15228.8|15227.3|15223.8|15222.3|107
1651840430000|2022-05-06 12:33:50|15225.8|15224.3|15227.1|15224.6|15227.1|15224.9|15225.8|15224.3|11
1651840440000|2022-05-06 12:34:00|15228.4|15225.6|15234.1|15232.6|15234.1|15232.6|15228.1|15225.6|177
1651840450000|2022-05-06 12:34:10|15235.1|15233.6|15230.8|15229.3|15235.1|15233.6|15230.8|15229.3|133
1651840460000|2022-05-06 12:34:20|15229.8|15228.3|15231.8|15229.3|15232.3|15230.3|15229.8|15228.3|75
1651840470000|2022-05-06 12:34:30|15234.1|15230.3|15232.8|15230.3|15234.4|15232.6|15231.8|15230.3|81
1651840480000|2022-05-06 12:34:40|15232.4|15230.9|15234.1|15232.6|15234.4|15232.6|15232.4|15230.9|95
1651840490000|2022-05-06 12:34:50|15235.1|15233.6|15237.1|15235.6|15240.1|15238.6|15235.1|15233.6|332
1651840500000|2022-05-06 12:35:00|15238.4|15235.9|15236.1|15233.6|15239.1|15237.6|15235.1|15233.6|319
1651840510000|2022-05-06 12:35:10|15237.1|15234.6|15236.1|15234.6|15237.4|15235.6|15236.1|15234.6|46
1651840520000|2022-05-06 12:35:20|15235.1|15233.6|15230.8|15229.3|15236.1|15234.6|15230.8|15229.3|105
1651840530000|2022-05-06 12:35:30|15231.1|15229.6|15234.1|15232.6|15234.4|15232.6|15230.8|15229.3|87
1651840540000|2022-05-06 12:35:40|15235.1|15233.6|15235.1|15233.6|15235.1|15233.6|15232.8|15231.3|32
1651840550000|2022-05-06 12:35:50|15234.1|15232.6|15232.8|15231.3|15234.1|15232.6|15232.8|15230.9|95
1651840560000|2022-05-06 12:36:00|15233.1|15231.6|15237.1|15235.6|15238.1|15236.6|15233.1|15231.6|104
1651840570000|2022-05-06 12:36:10|15238.1|15236.6|15237.1|15235.6|15239.1|15237.6|15236.1|15234.3|216
1651840580000|2022-05-06 12:36:20|15238.1|15236.6|15239.1|15236.6|15239.4|15237.9|15237.1|15235.6|46
1651840590000|2022-05-06 12:36:30|15240.1|15237.6|15240.1|15237.6|15240.1|15238.6|15238.1|15236.6|129
1651840600000|2022-05-06 12:36:40|15240.4|15238.6|15241.1|15239.6|15243.1|15241.6|15240.1|15238.6|179
1651840610000|2022-05-06 12:36:50|15242.1|15240.6|15241.1|15239.6|15242.1|15240.6|15240.1|15238.6|104
1651840620000|2022-05-06 12:37:00|15240.1|15238.6|15242.1|15240.6|15243.1|15241.6|15240.1|15238.6|369
1651840630000|2022-05-06 12:37:10|15242.4|15239.9|15242.1|15240.6|15243.4|15241.6|15239.1|15237.6|210
1651840640000|2022-05-06 12:37:20|15241.1|15239.6|15241.1|15239.6|15242.4|15240.6|15240.1|15238.6|80
1651840650000|2022-05-06 12:37:30|15240.1|15238.6|15245.1|15243.6|15245.1|15243.6|15240.1|15238.6|615
1651840660000|2022-05-06 12:37:40|15244.1|15242.6|15243.1|15241.6|15244.4|15242.6|15243.1|15240.6|102
1651840670000|2022-05-06 12:37:50|15244.1|15242.6|15247.1|15244.6|15247.1|15245.6|15244.1|15242.6|364
1651840680000|2022-05-06 12:38:00|15246.4|15244.9|15246.7|15245.2|15248.4|15246.6|15244.1|15242.3|289
1651840690000|2022-05-06 12:38:10|15246.1|15244.6|15247.1|15245.6|15248.1|15245.9|15244.1|15241.6|529
1651840700000|2022-05-06 12:38:20|15246.8|15245.3|15243.1|15241.6|15247.1|15245.6|15243.1|15241.6|152
1651840710000|2022-05-06 12:38:30|15241.1|15239.6|15236.1|15234.6|15241.1|15239.6|15235.1|15233.6|276
1651840720000|2022-05-06 12:38:40|15237.1|15235.6|15242.1|15240.6|15242.1|15240.6|15236.1|15234.6|139
1651840730000|2022-05-06 12:38:50|15242.4|15239.9|15244.1|15242.6|15245.1|15243.6|15242.1|15239.6|135
1651840740000|2022-05-06 12:39:00|15244.8|15243.3|15244.1|15242.6|15245.1|15243.3|15243.1|15241.3|178
1651840750000|2022-05-06 12:39:10|15244.4|15242.9|15242.1|15240.6|15246.1|15243.6|15241.1|15239.6|203
1651840760000|2022-05-06 12:39:20|15241.1|15239.6|15241.1|15239.6|15242.1|15240.6|15240.1|15238.6|108
1651840770000|2022-05-06 12:39:30|15242.1|15239.3|15236.1|15234.6|15242.1|15239.6|15236.1|15234.6|89
1651840780000|2022-05-06 12:39:40|15235.1|15233.6|15238.1|15236.6|15241.1|15239.6|15235.1|15233.6|425
1651840790000|2022-05-06 12:39:50|15240.1|15238.6|15236.1|15234.6|15240.4|15238.6|15236.1|15234.6|121
1651840800000|2022-05-06 12:40:00|15235.1|15233.6|15243.1|15241.6|15243.1|15241.6|15235.1|15233.6|149
1651840810000|2022-05-06 12:40:10|15241.1|15239.6|15239.8|15238.3|15243.1|15241.6|15239.1|15237.6|208
1651840820000|2022-05-06 12:40:20|15240.1|15238.6|15239.1|15236.6|15243.1|15241.6|15238.1|15236.6|162
1651840830000|2022-05-06 12:40:30|15238.8|15237.6|15238.1|15236.6|15239.1|15237.6|15237.1|15235.3|105
1651840840000|2022-05-06 12:40:40|15238.4|15235.9|15238.1|15236.6|15241.1|15239.6|15238.1|15235.6|122
1651840850000|2022-05-06 12:40:50|15237.1|15235.6|15237.1|15235.6|15238.4|15236.6|15237.1|15235.6|109
1651840860000|2022-05-06 12:41:00|15236.1|15234.6|15233.4|15231.9|15238.1|15236.6|15233.1|15231.6|201
1651840870000|2022-05-06 12:41:10|15232.8|15231.3|15231.8|15230.3|15235.1|15233.6|15231.8|15229.9|184
1651840880000|2022-05-06 12:41:20|15230.8|15229.3|15232.8|15231.3|15232.8|15231.3|15230.8|15229.3|93
1651840890000|2022-05-06 12:41:30|15231.8|15230.3|15235.1|15232.6|15235.1|15233.6|15231.8|15229.6|274
1651840900000|2022-05-06 12:41:40|15234.8|15233.3|15236.1|15233.6|15236.1|15234.3|15230.8|15228.9|391
1651840910000|2022-05-06 12:41:50|15235.1|15234.3|15234.1|15232.6|15236.1|15234.6|15234.1|15232.6|19
1651840920000|2022-05-06 12:42:00|15232.8|15231.3|15235.1|15233.6|15236.1|15233.6|15232.8|15231.3|89
1651840930000|2022-05-06 12:42:10|15234.1|15232.6|15234.1|15232.6|15235.4|15233.9|15233.8|15231.6|87
1651840940000|2022-05-06 12:42:20|15232.8|15231.6|15230.8|15229.3|15232.8|15231.6|15230.8|15229.3|170
1651840950000|2022-05-06 12:42:30|15232.8|15231.3|15234.1|15232.6|15235.4|15233.6|15232.8|15231.3|115
1651840960000|2022-05-06 12:42:40|15235.1|15231.6|15236.1|15233.6|15236.4|15234.6|15234.1|15231.6|46
1651840970000|2022-05-06 12:42:50|15235.8|15234.3|15236.1|15234.6|15237.1|15235.6|15235.8|15233.6|52
1651840980000|2022-05-06 12:43:00|15238.1|15235.6|15234.1|15232.6|15238.1|15236.6|15234.1|15232.6|306
1651840990000|2022-05-06 12:43:10|15235.1|15233.6|15234.1|15232.6|15235.1|15233.6|15233.7|15232.2|158
1651841000000|2022-05-06 12:43:20|15234.4|15232.9|15234.1|15232.6|15235.4|15233.6|15232.8|15230.9|102
1651841010000|2022-05-06 12:43:30|15233.4|15231.9|15232.8|15231.3|15234.1|15232.6|15232.8|15231.3|43
1651841020000|2022-05-06 12:43:40|15231.8|15230.3|15229.8|15228.3|15231.8|15230.3|15228.8|15226.9|122
1651841030000|2022-05-06 12:43:50|15228.8|15227.3|15226.8|15225.3|15228.8|15227.3|15226.8|15225.3|224
1651841040000|2022-05-06 12:44:00|15227.8|15226.3|15224.8|15223.3|15227.8|15226.3|15224.8|15223.3|96
1651841050000|2022-05-06 12:44:10|15224.4|15222.9|15221.8|15220.3|15224.8|15223.3|15221.8|15220.3|160
1651841060000|2022-05-06 12:44:20|15222.8|15221.3|15221.8|15220.3|15223.8|15222.3|15221.8|15220.3|188
1651841070000|2022-05-06 12:44:30|15221.1|15219.6|15222.8|15221.3|15222.8|15221.3|15221.1|15219.6|91
1651841080000|2022-05-06 12:44:40||15220.3||15220.3||15220.3||15220.3|62
1651841090000|2022-05-06 12:44:50|15221.8|15221.3|15223.8|15222.3|15224.8|15223.3|15221.8|15220.9|45
1651841100000|2022-05-06 12:45:00|15224.1|15221.6|15223.8|15222.3|15224.1|15222.3|15222.8|15221.3|81
1651841110000|2022-05-06 12:45:10|15223.1|15221.6|15221.8|15220.3|15223.8|15222.3|15221.8|15220.3|137
1651841120000|2022-05-06 12:45:20|15220.8|15219.3|15222.8|15221.3|15222.8|15221.3|15220.8|15219.3|82
1651841130000|2022-05-06 12:45:30|15223.8|15222.3|15222.8|15221.3|15223.8|15222.3|15221.8|15220.3|137
1651841140000|2022-05-06 12:45:40|15221.8|15220.3|15218.4|15216.9|15222.1|15220.3|15218.4|15216.9|243
1651841150000|2022-05-06 12:45:50|15219.8|15217.3|15219.1|15217.6|15219.8|15218.3|15218.4|15216.9|91
1651841160000|2022-05-06 12:46:00|15219.8|15218.3|15216.4|15214.9|15221.1|15218.6|15215.4|15213.9|216
1651841170000|2022-05-06 12:46:10|15215.4|15213.9|15215.4|15213.9|15215.4|15214.9|15214.4|15212.9|131
1651841180000|2022-05-06 12:46:20|15216.4|15214.9|15217.1|15214.6|15217.8|15215.9|15215.4|15213.9|55
1651841190000|2022-05-06 12:46:30|15217.4|15214.9|15214.4|15212.9|15217.4|15215.3|15214.4|15212.9|44
1651841200000|2022-05-06 12:46:40|15213.4|15211.9|15212.4|15210.9|15215.4|15213.9|15212.4|15210.9|84
1651841210000|2022-05-06 12:46:50|15213.4|15211.9|15212.4|15210.9|15214.4|15211.9|15212.4|15209.9|95
1651841220000|2022-05-06 12:47:00|15212.8|15211.3|15212.4|15210.9|15215.4|15213.9|15212.4|15210.9|75
1651841230000|2022-05-06 12:47:10|15212.1|15210.6|15213.4|15211.9|15214.4|15212.9|15212.1|15210.6|122
1651841240000|2022-05-06 12:47:20|15214.4|15212.9|15212.4|15210.9|15214.4|15212.9|15210.4|15208.9|102
1651841250000|2022-05-06 12:47:30|15213.4|15211.6|15214.4|15212.9|15214.4|15212.9|15212.4|15211.4|59
1651841260000|2022-05-06 12:47:40|15214.1|15212.6|15210.4|15208.9|15214.1|15212.6|15209.4|15207.9|151
1651841270000|2022-05-06 12:47:50|15209.4|15207.9|15211.4|15209.9|15211.4|15209.9|15208.4|15206.9|79
1651841280000|2022-05-06 12:48:00|15212.4|15210.9|15212.4|15210.9|15213.4|15211.3|15210.4|15208.9|807
1651841290000|2022-05-06 12:48:10|15213.4|15211.9|15214.4|15212.9|15215.4|15213.9|15212.4|15210.9|187
1651841300000|2022-05-06 12:48:20|15215.4|15213.9|15218.8|15216.3|15218.8|15216.3|15215.4|15213.9|131
1651841310000|2022-05-06 12:48:30|15218.1|15216.6|15217.1|15214.6|15218.4|15216.6|15216.4|15213.9|157
1651841320000|2022-05-06 12:48:40|15217.4|15214.9|15216.4|15214.9|15217.4|15214.9|15215.4|15213.9|56
1651841330000|2022-05-06 12:48:50|15217.4|15215.9|15211.4|15209.9|15217.4|15215.9|15211.4|15209.9|232
1651841340000|2022-05-06 12:49:00|15212.4|15210.9|15212.8|15211.3|15214.8|15212.9|15211.8|15210.3|86
1651841350000|2022-05-06 12:49:10|15212.4|15210.9|15212.4|15210.9|15213.4|15211.3|15212.4|15210.9|13
1651841360000|2022-05-06 12:49:20|15210.4|15208.9|15209.4|15207.9|15211.4|15208.9|15209.4|15207.9|85
1651841370000|2022-05-06 12:49:30|15208.4|15206.9|15207.4|15205.9|15208.4|15206.9|15206.4|15204.6|120
1651841380000|2022-05-06 12:49:40|15206.4|15204.9|15208.4|15206.9|15208.4|15206.9|15205.4|15203.9|300
1651841390000|2022-05-06 12:49:50|15207.4|15205.9|15206.4|15204.9|15208.4|15206.9|15206.4|15204.9|98
1651841400000|2022-05-06 12:50:00|15207.4|15205.9|15206.4|15204.9|15210.4|15208.9|15206.4|15204.9|175
1651841410000|2022-05-06 12:50:10|15207.4|15204.6|15206.4|15204.9|15207.4|15204.9|15205.4|15203.9|52
1651841420000|2022-05-06 12:50:20|15206.1|15203.9|15204.1|15202.6|15206.4|15204.9|15204.1|15202.6|95
1651841430000|2022-05-06 12:50:30|15205.4|15203.9|15201.1|15199.6|15205.4|15203.9|15201.1|15199.6|125
1651841440000|2022-05-06 12:50:40|15202.1|15200.6|15199.1|15197.6|15202.1|15200.6|15199.1|15197.6|142
1651841450000|2022-05-06 12:50:50|15198.1|15196.6|15196.1|15194.6|15200.1|15198.6|15195.8|15193.3|185
1651841460000|2022-05-06 12:51:00|15197.1|15195.6|15194.8|15193.3|15197.1|15195.6|15194.1|15192.6|336
1651841470000|2022-05-06 12:51:10|15195.1|15193.6|15194.1|15192.6|15196.1|15193.6|15193.1|15191.6|166
1651841480000|2022-05-06 12:51:20|15195.1|15193.3|15195.8|15193.3|15197.1|15195.6|15194.8|15193.3|783
1651841490000|2022-05-06 12:51:30|15195.1|15193.6|15196.1|15194.6|15198.1|15195.6|15195.1|15193.6|121
1651841500000|2022-05-06 12:51:40|15197.1|15194.3|15195.1|15193.6|15197.4|15195.6|15194.1|15192.6|178
1651841510000|2022-05-06 12:51:50|15194.1|15192.6|15197.1|15194.6|15197.1|15194.6|15193.1|15191.6|455
1651841520000|2022-05-06 12:52:00|15196.4|15194.9|15194.1|15192.6|15197.1|15195.6|15194.1|15192.6|233
1651841530000|2022-05-06 12:52:10|15193.1|15191.6|15194.1|15192.6|15195.1|15193.6|15193.1|15191.6|88
1651841540000|2022-05-06 12:52:20|15195.1|15193.6|15193.1|15191.6|15195.1|15193.6|15193.1|15191.6|136
1651841550000|2022-05-06 12:52:30|15192.1|15190.6|15192.1|15190.6|15194.1|15192.6|15192.1|15189.9|601
1651841560000|2022-05-06 12:52:40|15191.1|15189.6|15185.1|15182.6|15191.1|15189.6|15184.8|15182.6|654
1651841570000|2022-05-06 12:52:50|15184.1|15181.9|15182.1|15180.6|15184.1|15182.6|15181.1|15179.6|385
1651841580000|2022-05-06 12:53:00|15183.1|15181.6|15186.1|15184.6|15187.1|15185.6|15183.1|15181.6|531
1651841590000|2022-05-06 12:53:10|15187.1|15185.6|15187.1|15184.6|15187.1|15185.6|15186.1|15184.6|241
1651841600000|2022-05-06 12:53:20|15186.8|15185.6|15183.1|15181.6|15187.1|15185.6|15183.1|15181.6|144
1651841610000|2022-05-06 12:53:30|15183.8|15182.3|15183.1|15181.6|15185.1|15183.6|15183.1|15181.6|144
1651841620000|2022-05-06 12:53:40|15182.8|15180.3|15179.5|15178|15182.8|15181.3|15178.5|15177|290
1651841630000|2022-05-06 12:53:50|15178.5|15177|15179.5|15178|15180.8|15179.3|15178.5|15176.7|380
1651841640000|2022-05-06 12:54:00|15180.8|15179.3|15186.8|15185.3|15186.8|15185.3|15180.8|15179.3|135
1651841650000|2022-05-06 12:54:10|15185.8|15184.3|15184.8|15183.3|15185.8|15184.3|15182.8|15181.3|307
1651841660000|2022-05-06 12:54:20|15183.8|15182.3|15185.8|15184.3|15187.8|15186.3|15183.5|15181.3|160
1651841670000|2022-05-06 12:54:30|15186.8|15185.3|15187.8|15186.3|15187.8|15186.3|15186.5|15184.3|133
1651841680000|2022-05-06 12:54:40|15188.8|15187.3|15189.8|15188.3|15190.8|15189.3|15187.8|15186.3|208
1651841690000|2022-05-06 12:54:50|15190.1|15187.3|15186.8|15185.3|15190.1|15188.3|15186.8|15185.3|79
1651841700000|2022-05-06 12:55:00|15187.5|15186|15184.8|15183.3|15188.8|15187.3|15184.8|15183.3|167
1651841710000|2022-05-06 12:55:10|15185.2|15183.7|15188.8|15187.3|15189.1|15187.3|15185.2|15183.7|97
1651841720000|2022-05-06 12:55:20|15189.8|15187.6|15186.8|15185.3|15190.1|15188.3|15185.8|15184.3|103
1651841730000|2022-05-06 12:55:30|15187.8|15186.3|15186.8|15185.3|15188.1|15186.3|15185.8|15184.3|140
1651841740000|2022-05-06 12:55:40|15187.5|15186|15186.8|15185.3|15187.8|15186|15185.8|15184.3|81
1651841750000|2022-05-06 12:55:50|15186.5|15184.3|15185.8|15184.3|15186.8|15185.3|15184.8|15183|199
1651841760000|2022-05-06 12:56:00|15185.5|15183.3|15185.8|15184.3|15186.8|15185.3|15185.5|15183.3|77
1651841770000|2022-05-06 12:56:10|15186.8|15183.3|15185.8|15184.3|15186.8|15185.3|15184.8|15183.3|96
1651841780000|2022-05-06 12:56:20|15186.5|15184|15190.8|15189.3|15190.8|15189.3|15186.5|15184|46
1651841790000|2022-05-06 12:56:30|15191.8|15190.3|15192.1|15189.6|15192.8|15191.3|15190.8|15189|173
1651841800000|2022-05-06 12:56:40|15191.8|15189.3|15190.8|15189.3|15191.8|15190.3|15189.8|15188.3|84
1651841810000|2022-05-06 12:56:50|15189.8|15188.3|15190.8|15189.3|15191.8|15190.3|15189.8|15188.3|106
1651841820000|2022-05-06 12:57:00|15191.8|15190.3|15192.8|15191.3|15192.8|15191.3|15191.8|15190.3|255
1651841830000|2022-05-06 12:57:10|15193.1|15190.6|15192.5|15191|15194.8|15193.3|15191.8|15190|120
1651841840000|2022-05-06 12:57:20|15192.2|15190.7|15193.5|15192|15193.8|15192.3|15192.2|15190.5|154
1651841850000|2022-05-06 12:57:30|15192.8|15191.3|15194.5|15193|15195.5|15193|15192.8|15191.3|305
1651841860000|2022-05-06 12:57:40|15195.2|15192.7|15195.5|15194|15197.5|15196|15194.5|15192.7|132
1651841870000|2022-05-06 12:57:50|15195.2|15193|15197.5|15196|15197.8|15196|15194.5|15193|271
1651841880000|2022-05-06 12:58:00|15198.5|15197|15197.5|15196|15198.8|15197|15197.5|15195.7|89
1651841890000|2022-05-06 12:58:10|15196.5|15195|15194.5|15193|15197.5|15196|15193.5|15191.7|128
1651841900000|2022-05-06 12:58:20|15193.5|15192|15192.5|15191|15193.5|15192|15192.5|15190.7|226
1651841910000|2022-05-06 12:58:30|15191.5|15190|15192.5|15191|15193.5|15191|15190.5|15189|217
1651841920000|2022-05-06 12:58:40|15193.5|15192|15194.5|15192|15194.5|15192|15191.5|15190|132
1651841930000|2022-05-06 12:58:50|15193.5|15191.3|15195.5|15194|15195.8|15194.3|15192.5|15191|222
1651841940000|2022-05-06 12:59:00|15194.5|15193|15196.5|15195|15197.5|15196|15194.5|15193|135
1651841950000|2022-05-06 12:59:10|15195.5|15194|15192.5|15191|15195.8|15194|15191.5|15190|155
1651841960000|2022-05-06 12:59:20|15191.5|15190|15189.5|15187|15192.8|15191|15189.5|15187|209
1651841970000|2022-05-06 12:59:30|15188.8|15187.3|15185.5|15184|15188.8|15187.3|15184.5|15183|127
1651841980000|2022-05-06 12:59:40|15186.5|15183|15186.5|15185|15187.1|15185.6|15184.5|15182.7|212
1651841990000|2022-05-06 12:59:50|15185.5|15184|15184.5|15183|15185.5|15184|15184.2|15182.3|132
1651842000000|2022-05-06 13:00:00|15185.5|15184|15188.5|15187|15188.5|15187|15185.5|15183.7|201
1651842010000|2022-05-06 13:00:10|15187.5|15186|15185.5|15184|15188.5|15187|15184.5|15183|101
1651842020000|2022-05-06 13:00:20|15186.5|15185|15188.5|15187|15188.5|15187|15186.5|15185|74
1651842030000|2022-05-06 13:00:30|15189.5|15188|15187.5|15186|15190.5|15189|15186.5|15184.7|762
1651842040000|2022-05-06 13:00:40|15188.8|15185|15184.5|15183|15188.8|15186.5|15184.5|15183|142
1651842050000|2022-05-06 13:00:50|15185.5|15184|15185.5|15184|15186.5|15185|15185.5|15183.7|203
1651842060000|2022-05-06 13:01:00|15184.5|15183|15183.5|15182|15185.5|15184|15183.5|15182|56
1651842070000|2022-05-06 13:01:10|15184.2|15182.7|15182.5|15181|15184.2|15182.7|15181.8|15180|199
1651842080000|2022-05-06 13:01:20|15182.2|15180.7|15183.5|15182|15184.5|15183|15182.2|15180.7|84
1651842090000|2022-05-06 13:01:30|15184.5|15183|15185.8|15184.3|15186.5|15185|15184.5|15183|110
1651842100000|2022-05-06 13:01:40|15184.8|15183.3|15183.8|15182.3|15185.8|15183.6|15181.8|15180.3|127
1651842110000|2022-05-06 13:01:50|15182.8|15181.3|15183.8|15182.3|15183.8|15182.3|15182.2|15180.7|392
1651842120000|2022-05-06 13:02:00|15184.8|15183.3|15181.8|15180.3|15184.8|15183.3|15181.8|15179.3|397
1651842130000|2022-05-06 13:02:10|15181.5|15179.3|15177.5|15176|15181.8|15180.3|15177.5|15176|233
1651842140000|2022-05-06 13:02:20|15178.5|15177|15177.5|15176|15179.5|15178|15177.5|15175|338
1651842150000|2022-05-06 13:02:30|15178.5|15175|15175.5|15174|15178.5|15176|15175.5|15174|124
1651842160000|2022-05-06 13:02:40|15176.5|15175|15177.5|15176|15177.5|15176|15176.5|15174.7|130
1651842170000|2022-05-06 13:02:50|15178.2|15175.7|15180.8|15179.3|15180.8|15179.3|15178.2|15175.7|84
1651842180000|2022-05-06 13:03:00|15179.5|15178|15174.5|15173|15179.5|15178|15174.5|15173|96
1651842190000|2022-05-06 13:03:10|15175.5|15173.7|15175.5|15174|15176.5|15175|15175.2|15173.7|68
1651842200000|2022-05-06 13:03:20|15175.1|15173.6|15172.5|15171|15175.5|15174|15172.5|15171|166
1651842210000|2022-05-06 13:03:30|15173.5|15172|15170.5|15169|15173.5|15172|15169.8|15167.7|232
1651842220000|2022-05-06 13:03:40|15169.5|15168|15171.5|15170|15172.5|15171|15168.5|15166|281
1651842230000|2022-05-06 13:03:50|15172.5|15171|15174.5|15173|15174.5|15173|15171.5|15170|41
1651842240000|2022-05-06 13:04:00|15174.8|15172.3|15173.5|15172|15176.8|15175.3|15173.5|15172|507
1651842250000|2022-05-06 13:04:10|15174.1|15172.6|15172.5|15170|15174.5|15173|15171.5|15169|157
1651842260000|2022-05-06 13:04:20|15172.8|15171|15169.5|15168|15172.8|15171|15169.2|15167|338
1651842270000|2022-05-06 13:04:30|15170.5|15169|15166.5|15165|15170.8|15169|15165.5|15163.7|396
1651842280000|2022-05-06 13:04:40|15165.5|15164|15167.5|15166|15168.5|15167|15165.5|15164|469
1651842290000|2022-05-06 13:04:50|15168.5|15167|15168.8|15166.3|15169.8|15168|15166.5|15164.7|407
1651842300000|2022-05-06 13:05:00|15167.5|15166|15172.5|15171|15173.5|15172|15167.5|15166|374
1651842310000|2022-05-06 13:05:10|15173.5|15172|15172.5|15171|15173.5|15172|15171.5|15169.5|174
1651842320000|2022-05-06 13:05:20|15171.5|15170|15171.5|15170|15172.8|15171|15169.5|15168|212
1651842330000|2022-05-06 13:05:30|15172.5|15171|15177.5|15176|15177.5|15176|15172.5|15171|300
1651842340000|2022-05-06 13:05:40|15177.8|15175.3|15175.5|15174|15177.8|15176|15175.5|15174|108
1651842350000|2022-05-06 13:05:50|15176.5|15175|15177.5|15175|15177.5|15176|15175.5|15174|162
1651842360000|2022-05-06 13:06:00|15176.8|15176|15173.5|15172|15176.8|15176|15173.5|15171.7|259
1651842370000|2022-05-06 13:06:10|15172.5|15171|15171.5|15170|15173.5|15172|15171.5|15170|131
1651842380000|2022-05-06 13:06:20|15172.5|15171|15172.5|15171|15172.5|15171|15170.5|15169|150
1651842390000|2022-05-06 13:06:30|15173.2|15171.7|15174.5|15172|15174.5|15173|15172.5|15170|167
1651842400000|2022-05-06 13:06:40|15174.2|15172.7|15172.5|15171|15174.5|15173|15172.5|15170|99
1651842410000|2022-05-06 13:06:50|15171.5|15170|15170.5|15169|15171.5|15170|15170.5|15168.3|225
1651842420000|2022-05-06 13:07:00|15171.5|15168|15170.5|15169|15174.8|15172.3|15170.1|15168|178
1651842430000|2022-05-06 13:07:10|15169.5|15168|15169.5|15167|15170.5|15169|15169.5|15167|88
1651842440000|2022-05-06 13:07:20|15169.2|15167.7|15171.5|15170|15171.8|15170|15169.2|15167.7|73
1651842450000|2022-05-06 13:07:30|15172.5|15171|15172.5|15171|15173.5|15172|15171.5|15170|85
1651842460000|2022-05-06 13:07:40|15173.2|15171.7|15171.5|15170|15173.5|15172|15171.5|15169.7|80
1651842470000|2022-05-06 13:07:50|15170.8|15169|15172.5|15171|15173.8|15172|15170.8|15169|95
1651842480000|2022-05-06 13:08:00|15171.5|15170|15171.5|15170|15173.5|15172|15171.5|15170|136
1651842490000|2022-05-06 13:08:10|15170.5|15169|15168.5|15166|15171.8|15169.7|15167.5|15166|118
1651842500000|2022-05-06 13:08:20|15168.2|15166.7|15166.5|15165|15168.5|15167|15166.5|15165|45
1651842510000|2022-05-06 13:08:30|15167.5|15166|15162.8|15161.3|15167.5|15166|15162.8|15161.3|612
1651842520000|2022-05-06 13:08:40|15161.8|15160.3|15162.8|15161.3|15164.2|15162.7|15160.8|15159.3|252
1651842530000|2022-05-06 13:08:50|15164.2|15162.7|15162.8|15161.3|15165.2|15163.7|15161.8|15160.3|146
1651842540000|2022-05-06 13:09:00|15161.8|15160.3|15162.8|15161.3|15162.8|15161.3|15161.8|15160.3|137
1651842550000|2022-05-06 13:09:10|15162.3|15160.3|15164.8|15163.3|15164.8|15163.3|15161.8|15160.3|508
1651842560000|2022-05-06 13:09:20|15165.8|15164.3|15165.5|15164|15165.8|15164.3|15163.5|15162|217
1651842570000|2022-05-06 13:09:30|15166.1|15164.6|15167.5|15166|15168.5|15167|15166.1|15164.6|136
1651842580000|2022-05-06 13:09:40|15167.8|15165.3|15166.5|15165|15167.8|15166|15166.5|15164.7|367
1651842590000|2022-05-06 13:09:50|15167.5|15165.7|15168.5|15166|15168.5|15167|15167.2|15165.7|58
1651842600000|2022-05-06 13:10:00|15169.5|15167|15169.5|15168|15170.8|15169|15169.5|15166|123
1651842610000|2022-05-06 13:10:10|15169.8|15168.3|15164.5|15163|15170.5|15169|15163.5|15162|150
1651842620000|2022-05-06 13:10:20|15165.5|15164|15162.8|15161.3|15165.5|15164|15161.8|15160.3|88
1651842630000|2022-05-06 13:10:30|15164.2|15162.7|15165.2|15162.7|15165.2|15163.7|15162.8|15161.3|144
1651842640000|2022-05-06 13:10:40|15164.2|15162.3|15160.8|15159.3|15164.2|15162.3|15160.8|15159.3|353
1651842650000|2022-05-06 13:10:50|15161.8|15160.3|15160.8|15159.3|15161.8|15160.3|15160.8|15159.3|41
1651842660000|2022-05-06 13:11:00|15161.8|15160.3|15164.5|15163|15164.5|15163|15160.8|15159.3|117
1651842670000|2022-05-06 13:11:10|15165.5|15164|15165.5|15164|15165.5|15164|15164.5|15162.7|106
1651842680000|2022-05-06 13:11:20|15166.5|15165|15167.5|15166|15167.5|15166|15165.5|15164|125
1651842690000|2022-05-06 13:11:30|15168.5|15166.3|15168.5|15167|15169.8|15167.3|15167.5|15166|395
1651842700000|2022-05-06 13:11:40|15169.5|15168|15169.5|15168|15169.5|15168|15167.5|15166|111
1651842710000|2022-05-06 13:11:50|15170.5|15169|15169.5|15168|15170.5|15169|15169.5|15167.7|72
1651842720000|2022-05-06 13:12:00|15168.5|15167|15167.5|15166|15169.5|15168|15167.2|15164.7|117
1651842730000|2022-05-06 13:12:10|15167.2|15165.7|15170.5|15169|15170.5|15169|15167.2|15165|32
1651842740000|2022-05-06 13:12:20|15171.5|15170|15173.5|15172|15173.5|15172|15171.5|15169.3|250
1651842750000|2022-05-06 13:12:30|15173.8|15172.3|15172.5|15171|15173.8|15172.3|15171.5|15170|213
1651842760000|2022-05-06 13:12:40|15173.5|15171.7|15172.1|15170.6|15173.8|15172|15171.5|15170|148
1651842770000|2022-05-06 13:12:50|15172.5|15171|15173.5|15172|15173.5|15172|15172.2|15170.7|228
1651842780000|2022-05-06 13:13:00|15172.5|15171|15171.5|15170|15172.5|15172|15170.5|15169|136
1651842790000|2022-05-06 13:13:10|15170.5|15169|15169.5|15168|15171.5|15169|15168.5|15166.7|74
1651842800000|2022-05-06 13:13:20|15168.8|15167|15170.5|15169|15170.5|15169|15168.5|15167|156
1651842810000|2022-05-06 13:13:30|15170.8|15169.3|15172.5|15171|15173.8|15172|15170.5|15169|130
1651842820000|2022-05-06 13:13:40|15172.8|15171.3|15172.5|15171|15173.5|15171.6|15172.5|15171|111
1651842830000|2022-05-06 13:13:50|15172.8|15170.3|15172.5|15171|15173.5|15172|15171.5|15169|56
1651842840000|2022-05-06 13:14:00|15172.1|15170.6|15171.5|15170|15172.1|15170.6|15171.5|15170|83
1651842850000|2022-05-06 13:14:10|15172.5|15172|15174.5|15172|15174.5|15173|15171.5|15172|153
1651842860000|2022-05-06 13:14:20|15174.2|15172.7|15173.5|15172|15174.5|15173|15173.2|15171|102
1651842870000|2022-05-06 13:14:30|15173.8|15171.3|15171.5|15170|15173.8|15171.3|15171.5|15170|58
1651842880000|2022-05-06 13:14:40|15172.5|15170.3|15172.5|15171|15173.5|15171|15172.5|15170.3|5
1651842890000|2022-05-06 13:14:50|15173.5|15172|15171.5|15170|15173.5|15172|15171.5|15170|239
1651842900000|2022-05-06 13:15:00|15171.8|15170.3|15173.5|15172|15173.5|15172|15171.5|15170|159
1651842910000|2022-05-06 13:15:10|15172.5|15171|15169.5|15168|15172.5|15171|15168.5|15167|165
1651842920000|2022-05-06 13:15:20|15170.5|15169|15170.5|15168|15171.5|15170|15170.5|15168|131
1651842930000|2022-05-06 13:15:30|15170.2|15168.7|15170.5|15169|15171.5|15170|15170.2|15168|45
1651842940000|2022-05-06 13:15:40|15171.5|15170|15170.5|15169|15171.5|15170|15170.5|15168|40
1651842950000|2022-05-06 13:15:50|15170.8|15168.3|15170.5|15169|15170.8|15169|15170.5|15168|6
1651842960000|2022-05-06 13:16:00|15169.5|15168|15169.5|15168|15169.5|15168|15169.5|15168|7
1651842970000|2022-05-06 13:16:10|15168.5|15166|15168.5|15167|15168.5|15167|15167.5|15166|319
1651842980000|2022-05-06 13:16:20|15168.2|15166|15168.5|15167|15168.8|15167|15167.5|15166|35
1651842990000|2022-05-06 13:16:30|15169.5|15168|15167.5|15166|15169.5|15168|15166.5|15165|567
1651843000000|2022-05-06 13:16:40|15167.1|15165.6|15166.5|15165|15167.8|15166|15165.5|15164|65
1651843010000|2022-05-06 13:16:50|15166.8|15164.3|15166.5|15165|15167.5|15165|15166.5|15164|106
1651843020000|2022-05-06 13:17:00|15167.5|15166|15166.5|15165|15167.5|15166|15166.5|15165|47
1651843030000|2022-05-06 13:17:10|15167.2|15165.7|15165.5|15164|15167.5|15165.7|15165.5|15163.7|65
1651843040000|2022-05-06 13:17:20|15166.5|15164.7|15167.5|15166|15167.5|15166|15165.5|15164.7|31
1651843050000|2022-05-06 13:17:30|15167.2|15165.7|15170.5|15169|15170.5|15169|15167.2|15165.7|261
1651843070000|2022-05-06 13:17:50|15171.5|15170|15171.5|15170|15172.5|15171|15171.2|15169|36
1651843080000|2022-05-06 13:18:00|15172.5|15171|15172.5|15171|15173.5|15172|15172.5|15171|74
1651843090000|2022-05-06 13:18:10|15173.2|15170.7|15174.5|15173|15174.5|15173|15172.5|15170.7|35
1651843100000|2022-05-06 13:18:20|15174.8|15172|15173.5|15172|15174.8|15173|15173.5|15172|32
1651843110000|2022-05-06 13:18:30|15172.5|15171|15174.5|15173|15174.5|15173|15172.5|15171|165
1651843120000|2022-05-06 13:18:40|15174.8|15173.3|15173.8|15172.3|15174.8|15173.3|15173.5|15171.7|99
1651843130000|2022-05-06 13:18:50|15173.5|15172|15174.5|15173|15174.5|15173|15172.5|15171|366
1651843140000|2022-05-06 13:19:00|15175.5|15174|15175.5|15174|15176.5|15175|15174.5|15173|308
1651843150000|2022-05-06 13:19:10|15176.5|15175|15175.5|15174|15176.5|15175|15174.5|15172.7|406
1651843160000|2022-05-06 13:19:20|15174.5|15173|15174.5|15173|15174.5|15173|15173.5|15172|137
1651843170000|2022-05-06 13:19:30|15173.8|15172.3|15173.5|15172|15174.5|15173|15173.5|15172|180
1651843180000|2022-05-06 13:19:40|15173.2|15171|15171.5|15170|15173.5|15172|15171.2|15168.7|69
1651843190000|2022-05-06 13:19:50|15171.1|15169.6|15171.5|15170|15172.5|15171|15170.5|15169|200
1651843200000|2022-05-06 13:20:00|15171.8|15170.3|15172.5|15171|15173.5|15172|15171.8|15170.3|69
1651843210000|2022-05-06 13:20:10|15173.5|15172|15171.5|15170|15173.5|15172|15171.5|15170|38
1651843220000|2022-05-06 13:20:20|15170.5|15169|15170.5|15169|15171.5|15170|15170.5|15168.7|39
1651843230000|2022-05-06 13:20:30|15170.8|15169.3|15173.5|15172|15173.5|15172|15170.8|15169.3|204
1651843240000|2022-05-06 13:20:40|15172.8|15171.3|15171.5|15169|15173.5|15172|15170.5|15169|359
1651843250000|2022-05-06 13:20:50|15171.2|15169.7|15171.5|15170|15171.5|15170|15170.5|15169|33
1651843260000|2022-05-06 13:21:00|15172.5|15171|15172.5|15170|15173.5|15171|15171.5|15170|64
1651843270000|2022-05-06 13:21:10|15171.8|15170.3|15168.5|15167|15171.8|15170.3|15168.5|15167|36
1651843280000|2022-05-06 13:21:20|15169.5|15168|15171.5|15170|15172.5|15171|15169.5|15168|156
1651843290000|2022-05-06 13:21:30|15172.5|15170.7|15170.5|15169|15172.8|15171|15170.5|15169|58
1651843300000|2022-05-06 13:21:40|15170.8|15168.3|15169.5|15168|15170.8|15169|15169.5|15167.7|41
1651843310000|2022-05-06 13:21:50|15168.5|15167|15167.5|15166|15169.5|15168|15167.5|15165.7|1375
1651843320000|2022-05-06 13:22:00|15166.5|15165|15165.5|15164|15166.5|15165|15164.5|15162.7|260
1651843330000|2022-05-06 13:22:10|15164.5|15163|15165.5|15164|15165.7|15164|15164.5|15162.7|167
1651843340000|2022-05-06 13:22:20|15164.8|15163.3|15166.5|15165|15166.5|15165|15164.8|15163.3|160
1651843350000|2022-05-06 13:22:30|15166.1|15164.6|15161.8|15160.3|15166.1|15164.6|15161.8|15160.3|72
1651843360000|2022-05-06 13:22:40|15162.2|15159.3|15160.8|15159.3|15162.2|15160.3|15160.8|15159.3|75
1651843370000|2022-05-06 13:22:50|15159.8|15158.3|15160.8|15159.3|15160.8|15159.3|15159.8|15158.3|148
1651843380000|2022-05-06 13:23:00|15159.8|15158.3|15159.8|15158.3|15160.8|15159.3|15159.8|15158.3|316
1651843390000|2022-05-06 13:23:10|15158.8|15157.3|15158.8|15157.3|15160.8|15159.3|15158.8|15157.3|228
1651843400000|2022-05-06 13:23:20|15159.2|15157.7|15158.8|15157.3|15160.2|15158.3|15158.5|15157|135
1651843410000|2022-05-06 13:23:30|15159.8|15157|15158.8|15156.3|15160.2|15158.3|15158.8|15156.3|69
1651843420000|2022-05-06 13:23:40|15158.5|15157|15156.8|15155.3|15158.8|15157.3|15156.8|15155.3|213
1651843430000|2022-05-06 13:23:50|15157.2|15155.7|15158.8|15157.3|15159.8|15158.3|15157.2|15155.7|286
1651843440000|2022-05-06 13:24:00|15159.5|15157|15158.8|15157.3|15161.2|15159.3|15158.8|15157|229
1651843450000|2022-05-06 13:24:10|15159.5|15158|15156.8|15155.3|15159.8|15158.3|15156.8|15155.3|237
1651843460000|2022-05-06 13:24:20|15156.5|15155|15154.8|15153.3|15156.8|15155.3|15154.8|15153|382
1651843470000|2022-05-06 13:24:30|15155.5|15153|15158.8|15156.3|15158.8|15157.3|15154.8|15153|243
1651843480000|2022-05-06 13:24:40|15158.5|15157|15161.8|15160.3|15161.8|15160.3|15158.5|15157|80
1651843490000|2022-05-06 13:24:50|15161.5|15160|15163.8|15161.3|15163.8|15162.3|15161.5|15160|357
1651843500000|2022-05-06 13:25:00|15162.8|15162.3|15162.8|15161.3|15164.2|15162.3|15161.8|15160.3|73
1651843510000|2022-05-06 13:25:10|15161.8|15160.3|15161.8|15159.3|15161.8|15160.3|15160.8|15158.8|129
1651843520000|2022-05-06 13:25:20|15161.2|15159.7|15161.8|15160.3|15161.8|15160.3|15159.8|15158.3|269
1651843530000|2022-05-06 13:25:30|15160.8|15159.3|15163.8|15162.3|15163.8|15162.3|15160.8|15159.3|53
1651843540000|2022-05-06 13:25:40|15164.8|15162.7|15162.8|15161.3|15164.8|15162.7|15162.8|15161.3|34
1651843550000|2022-05-06 13:25:50|15163.8|15162.3|15162.8|15161.3|15163.8|15162.3|15162.8|15161.3|8
1651843560000|2022-05-06 13:26:00|15163.8|15162|15164.8|15163.3|15164.8|15163.3|15163.5|15162|38
1651843570000|2022-05-06 13:26:10|15165.2|15163.7|15167.8|15166.3|15168.8|15167.3|15165.2|15163.7|110
1651843580000|2022-05-06 13:26:20|15168.5|15167|15169.8|15168.3|15169.8|15168.3|15167.8|15166.3|60
1651843590000|2022-05-06 13:26:30|15171.2|15168.7|15169.8|15168.3|15171.2|15169.3|15168.8|15167|237
1651843600000|2022-05-06 13:26:40|15168.8|15167.3|15170.8|15169.3|15170.8|15169.3|15168.8|15167.3|178
1651843610000|2022-05-06 13:26:50|15169.8|15168.3|15169.8|15168.3|15170.8|15169.3|15168.8|15167.3|86
1651843620000|2022-05-06 13:27:00|15168.8|15167.3|15167.8|15166.3|15169.8|15168.3|15167.8|15166.3|266
1651843630000|2022-05-06 13:27:10|15166.8|15165.3|15167.8|15166.3|15168.8|15167.3|15166.8|15165.3|141
1651843640000|2022-05-06 13:27:20|15169.8|15168.3|15168.8|15166.3|15169.8|15168.3|15166.8|15165.3|168
1651843650000|2022-05-06 13:27:30|15167.8|15165.3|15166.8|15165.3|15167.8|15166.3|15166.8|15165.3|109
1651843660000|2022-05-06 13:27:40|15165.8|15164.3|15165.8|15164.3|15166.8|15165.3|15165.8|15164.3|64
1651843670000|2022-05-06 13:27:50|15166.8|15165.3|15167.8|15166.3|15167.8|15166.3|15166.8|15164.3|417
1651843680000|2022-05-06 13:28:00|15167.2|15165.3|15165.8|15164.3|15167.2|15166.3|15163.8|15162.3|321
1651843690000|2022-05-06 13:28:10|15166.8|15165.3|15165.8|15164.3|15167.5|15165.3|15165.8|15164.3|35
1651843700000|2022-05-06 13:28:20|15166.8|15165.3|15167.8|15166.3|15167.8|15166.3|15165.8|15165.3|77
1651843710000|2022-05-06 13:28:30|15167.5|15165.3|15167.8|15166.3|15167.8|15166.3|15167.5|15165.3|81
1651843720000|2022-05-06 13:28:40|15168.8|15167.3|15167.8|15166.3|15169.8|15168.3|15166.8|15165.3|291
1651843730000|2022-05-06 13:28:50|15166.8|15165.3|15166.8|15165.3|15168.8|15167.3|15166.8|15165.3|371
1651843740000|2022-05-06 13:29:00|15167.8|15166.3|15168.8|15167.3|15169.8|15168.3|15167.8|15166|66
1651843750000|2022-05-06 13:29:10|15169.8|15168.3|15168.8|15167.3|15170.8|15168.8|15168.8|15167.3|64
1651843760000|2022-05-06 13:29:20|15169.8|15168.3|15170.8|15169.3|15170.8|15169.3|15167.8|15166.3|79
1651843770000|2022-05-06 13:29:30|15169.8|15168.3|15169.8|15168.3|15170.2|15168.3|15168.8|15167|125
1651843780000|2022-05-06 13:29:40|15168.8|15167.3|15169.8|15168.3|15170.8|15168.3|15168.8|15167.3|54
1651843790000|2022-05-06 13:29:50|15168.8|15167.3|15168.8|15167.3|15169.8|15168.3|15168.8|15167|59
1651843800000|2022-05-06 13:30:00|15169.2|15167.7|15160.8|15159.3|15169.2|15167.7|15160.8|15159.3|400
1651843810000|2022-05-06 13:30:10|15160.2|15158.7|15162.8|15161.3|15165.2|15162.7|15158.8|15157.3|347
1651843820000|2022-05-06 13:30:20|15162.5|15161|15158.8|15157.3|15163.8|15162.3|15158.8|15157.3|392
1651843830000|2022-05-06 13:30:30|15159.3|15156.8|15156.8|15155.3|15159.8|15158.3|15156.8|15155.3|112
1651843840000|2022-05-06 13:30:40|15157.2|15154.3|15156.8|15155.3|15157.8|15156.3|15156.8|15154.3|218
1651843850000|2022-05-06 13:30:50|15155.8|15154.3|15155.8|15154.3|15157.8|15156.3|15154.8|15153.3|224
1651843860000|2022-05-06 13:31:00|15156.2|15153.7|15156.8|15155.3|15158.8|15157.3|15154.8|15153.3|309
1651843870000|2022-05-06 13:31:10|15157.8|15156.3|15160.2|15157.7|15160.2|15158.3|15157.8|15156.3|137
1651843880000|2022-05-06 13:31:20|15159.8|15158.3|15158.8|15157.3|15161.8|15160.3|15158.8|15157|241
1651843890000|2022-05-06 13:31:30|15159.5|15157|15156.8|15155.3|15159.8|15158.3|15155.8|15154.3|109
1651843900000|2022-05-06 13:31:40|15156.5|15155|15157.8|15156.3|15158.8|15157.3|15156.2|15154.3|95
1651843910000|2022-05-06 13:31:50|15158.8|15156.7|15156.8|15155.3|15158.8|15157.3|15156.8|15155.3|82
1651843920000|2022-05-06 13:32:00|15157.8|15155.7|15156.8|15155.3|15158.8|15157.3|15156.8|15155|165
1651843930000|2022-05-06 13:32:10|15156.5|15155|15154.8|15153.3|15156.8|15155.3|15152.8|15151.3|431
1651843940000|2022-05-06 13:32:20|15155.8|15154.3|15155.8|15154.3|15156.8|15155.3|15154.8|15153|164
1651843950000|2022-05-06 13:32:30|15154.8|15153.3|15153.8|15152.3|15155.5|15154|15153.8|15152.3|192
1651843960000|2022-05-06 13:32:40|15154.2|15151.7|15153.8|15152.3|15156.2|15154.3|15153.8|15151.7|60
1651843970000|2022-05-06 13:32:50|15154.8|15153.3|15155.8|15154.3|15156.2|15154.3|15154.5|15152.3|42
1651843980000|2022-05-06 13:33:00|15156.8|15155.3|15156.8|15155.3|15157.3|15155.7|15155.8|15154|414
1651843990000|2022-05-06 13:33:10|15156.5|15155|15157.8|15156.3|15157.8|15156.3|15155.8|15154.3|141
1651844000000|2022-05-06 13:33:20|15157.5|15155.3|15155.8|15154.3|15157.5|15156|15153.8|15152.3|296
1651844010000|2022-05-06 13:33:30|15156.5|15154|15156.8|15155.3|15157.8|15156.3|15155.8|15154|162
1651844020000|2022-05-06 13:33:40|15153.6|15152.1|15152.8|15151.3|15154.8|15153.3|15152.8|15151.3|142
1651844030000|2022-05-06 13:33:50|15153.2|15151.7|15154.8|15153.3|15154.8|15153.3|15153.2|15151.7|102
1651844040000|2022-05-06 13:34:00|15153.8|15152.3|15151.8|15150.3|15155.8|15154|15151.8|15150.3|362
1651844050000|2022-05-06 13:34:10|15151.5|15149.3|15148.8|15147.3|15151.8|15149.3|15148.8|15147.3|152
1651844060000|2022-05-06 13:34:20|15147.8|15146.3|15148.8|15147.3|15149.8|15148.3|15147.8|15146|84
1651844070000|2022-05-06 13:34:30|15149.2|15147.7|15150.8|15149.3|15150.8|15149.3|15148.8|15147.3|173
1651844080000|2022-05-06 13:34:40|15151.8|15150|15152.8|15151.3|15152.8|15151.3|15150.8|15149.3|100
1651844090000|2022-05-06 13:34:50|15153.2|15151.7|15151.8|15150.3|15153.2|15151.7|15150.8|15149.3|163
1651844100000|2022-05-06 13:35:00|15152.2|15150.7|15153.8|15152.3|15153.8|15152.3|15151.8|15150.3|179
1651844110000|2022-05-06 13:35:10|15154.8|15153.3|15152.8|15151.3|15154.8|15153.3|15152.8|15151|28
1651844120000|2022-05-06 13:35:20|15153.8|15152|15155.8|15154.3|15155.8|15154.3|15152.8|15151.3|40
1651844130000|2022-05-06 13:35:30|15154.8|15153.3|15154.8|15152.3|15154.8|15153.3|15153.8|15152.3|160
1651844140000|2022-05-06 13:35:40|15155.2|15153.3|15159.8|15158.3|15160.8|15159.3|15155.2|15153.3|169
1651844150000|2022-05-06 13:35:50|15158.8|15157.3|15160.8|15159.3|15160.8|15159.3|15157.8|15156.3|235
1651844160000|2022-05-06 13:36:00|15159.8|15158.3|15157.8|15156.3|15160.8|15158.7|15157.8|15156.3|123
1651844170000|2022-05-06 13:36:10|15157.5|15156|15155.8|15154.3|15159.8|15158.3|15155.8|15154.3|79
1651844180000|2022-05-06 13:36:20|15156.8|15154.7|15155.8|15154.3|15156.8|15155.3|15155.8|15154|90
1651844190000|2022-05-06 13:36:30|15156.2|15153.7|15155.8|15154.3|15156.8|15155.3|15154.8|15153.3|23
1651844200000|2022-05-06 13:36:40|15156.8|15155|15156.8|15154.3|15156.8|15155.3|15155.8|15153.3|92
1651844210000|2022-05-06 13:36:50|15156.5|15155|15157.8|15156.3|15159.5|15158|15156.5|15155|208
1651844220000|2022-05-06 13:37:00|15158.5|15157|15158.8|15157.3|15159.8|15158.3|15157.8|15156.3|91
1651844230000|2022-05-06 13:37:10|15159.8|15158.3|15157.8|15156.3|15159.8|15158.3|15156.8|15155.3|116
1651844240000|2022-05-06 13:37:20|15158.8|15155.3|15160.8|15159.3|15160.8|15159.3|15157.8|15155.3|142
1651844250000|2022-05-06 13:37:30|15161.8|15160.3|15160.8|15159.3|15161.8|15160.3|15160.8|15159.3|205
1651844260000|2022-05-06 13:37:40|15161.5|15159|15161.8|15160.3|15162.2|15160.3|15160.8|15159|79
1651844270000|2022-05-06 13:37:50|15160.8|15159.3|15161.8|15160.3|15161.8|15160.3|15160.8|15159.3|87
1651844280000|2022-05-06 13:38:00|15161.5|15160|15159.8|15158.3|15161.5|15160|15159.8|15158.3|47
1651844290000|2022-05-06 13:38:10|15157.8|15156.3|15160.8|15159.3|15160.8|15159.3|15156.8|15155.3|250
1651844300000|2022-05-06 13:38:20|15161.8|15160.3|15161.8|15160.3|15163.2|15161.7|15160.8|15159.3|145
1651844310000|2022-05-06 13:38:30|15162.8|15161.3|15162.8|15161.3|15164.2|15162.7|15161.8|15160|100
1651844320000|2022-05-06 13:38:40|15164.2|15162.7|15161.8|15160.3|15165.2|15163.7|15161.8|15160|291
1651844330000|2022-05-06 13:38:50|15160.8|15159.3|15160.5|15159|15161.8|15160.3|15159.8|15158.3|151
1651844340000|2022-05-06 13:39:00|15161.5|15160|15159.5|15158|15161.5|15160|15159.5|15158|165
1651844350000|2022-05-06 13:39:10|15160.2|15157.7|15161.2|15158.7|15161.5|15159.3|15159.5|15157.7|28
1651844360000|2022-05-06 13:39:20|15161.5|15159|15161.5|15160|15162.5|15161|15160.5|15159|89
1651844370000|2022-05-06 13:39:30|15162.5|15159.7|15162.5|15161|15162.5|15161|15161.5|15159.7|63
1651844380000|2022-05-06 13:39:40|15161.5|15160|15164.8|15163.3|15164.8|15163.3|15161.5|15160|148
1651844390000|2022-05-06 13:39:50|15164.2|15162.3|15166.8|15165.3|15166.8|15165.3|15164.2|15162.3|74
1651844400000|2022-05-06 13:40:00|15167.2|15164.7|15163.8|15162.3|15167.3|15165.3|15162.5|15161|129
1651844410000|2022-05-06 13:40:10|15164.8|15162.7|15164.8|15163.3|15164.8|15163.3|15163.8|15162.3|92
1651844420000|2022-05-06 13:40:20|15163.8|15162.3|15163.8|15162.3|15164.8|15163.3|15163.8|15162.3|46
1651844430000|2022-05-06 13:40:30|15164.8|15163.3|15164.8|15163.3|15165.2|15163.3|15162.5|15161|127
1651844440000|2022-05-06 13:40:40|15165.8|15163.7|15164.8|15163.3|15165.8|15164|15163.8|15162|38
1651844450000|2022-05-06 13:40:50|15163.8|15162.3|15164.8|15162.3|15164.8|15163.3|15163.8|15162|60
1651844460000|2022-05-06 13:41:00|15163.8|15163.3|15167.8|15166.3|15167.8|15166.3|15163.8|15163.3|174
1651844470000|2022-05-06 13:41:10|15167.2|15165.7|15166.8|15165.3|15167.8|15166.3|15165.8|15164.3|221
1651844480000|2022-05-06 13:41:20|15167.8|15164.3|15167.8|15166.3|15167.8|15166.3|15166.8|15164.3|154
1651844490000|2022-05-06 13:41:30|15168.8|15167.3|15165.8|15164.3|15168.8|15167.3|15165.8|15164.3|113
1651844500000|2022-05-06 13:41:40|15166.8|15165.3|15167.8|15166.3|15167.8|15166.3|15166.8|15165.3|76
1651844510000|2022-05-06 13:41:50|15168.8|15167.3|15169.8|15168.3|15169.8|15168.3|15168.8|15167.3|97
1651844520000|2022-05-06 13:42:00|15169.2|15167.7|15166.8|15165.3|15169.8|15168.3|15166.8|15165.3|132
1651844530000|2022-05-06 13:42:10|15167.8|15166.3|15167.8|15166.3|15169.2|15167.3|15167.8|15166.3|66
1651844540000|2022-05-06 13:42:20|15166.8|15165.3|15166.8|15165.3|15168.8|15167.3|15166.8|15165.3|63
1651844550000|2022-05-06 13:42:30|15167.8|15166.3|15166.8|15165.3|15167.8|15166.3|15166.8|15165.3|89
1651844560000|2022-05-06 13:42:40|15167.8|15166.3|15170.2|15168.7|15170.2|15168.7|15167.2|15165.7|129
1651844570000|2022-05-06 13:42:50|15171.2|15169.7|15171.2|15169.7|15171.2|15169.7|15169.2|15167.7|105
1651844580000|2022-05-06 13:43:00|15170.2|15168.7|15172.8|15171.3|15173.2|15171.7|15170.2|15168.7|102
1651844590000|2022-05-06 13:43:10|15173.2|15171.7|15169.2|15167.7|15173.2|15171.7|15169.2|15167.7|174
1651844600000|2022-05-06 13:43:20|15168.2|15166.7|15168.2|15166.7|15170.2|15168.7|15168.2|15166.3|171
1651844610000|2022-05-06 13:43:30|15167.2|15165.7|15170.8|15169.3|15171.5|15169.7|15167.2|15165.7|172
1651844620000|2022-05-06 13:43:40|15171.2|15169.7|15172.2|15170.7|15174.2|15172.7|15171.2|15169.3|369
1651844630000|2022-05-06 13:43:50|15173.2|15171.7|15173.2|15170.7|15173.2|15171.7|15172.2|15170.7|50
1651844640000|2022-05-06 13:44:00|15172.2|15171|15174.2|15171.7|15174.2|15171.7|15172.2|15170.7|101
1651844650000|2022-05-06 13:44:10|15173.8|15172.3|15173.2|15171.7|15175.2|15173.7|15173.2|15171.7|46
1651844660000|2022-05-06 13:44:20|15174.2|15172.7|15176.2|15174.7|15176.2|15174.7|15174.2|15172.7|127
1651844670000|2022-05-06 13:44:30|15175.2|15173.7|15175.2|15173.7|15176.2|15174.7|15175.2|15173.7|47
1651844680000|2022-05-06 13:44:40|15176.2|15174.7|15176.2|15174.7|15177.5|15175.7|15176.2|15174.3|136
1651844690000|2022-05-06 13:44:50|15177.2|15175.7|15175.2|15173.7|15177.2|15175.7|15174.2|15172.7|91
1651844700000|2022-05-06 13:45:00|15176.2|15172.7|15176.2|15174.7|15176.2|15174.7|15174.2|15172.7|152
1651844710000|2022-05-06 13:45:10|15176.8|15175.3|15175.2|15173.7|15177.2|15175.3|15174.2|15172.7|166
1651844720000|2022-05-06 13:45:20|15174.2|15172.7|15177.2|15175.7|15177.8|15176.3|15174.2|15172.7|144
1651844730000|2022-05-06 13:45:30|15177.5|15176|15178.2|15176.7|15178.2|15176.7|15177.2|15175.7|60
1651844740000|2022-05-06 13:45:40|15179.2|15177.7|15180.5|15179|15180.5|15179|15178.2|15176.7|125
1651844750000|2022-05-06 13:45:50|15179.5|15178|15181.5|15180|15181.5|15180|15179.2|15177.7|51
1651844760000|2022-05-06 13:46:00|15182.5|15181|15183.5|15182|15183.5|15182|15182.5|15180.7|143
1651844770000|2022-05-06 13:46:10|15184.8|15182.3|15182.2|15180.7|15184.8|15183|15182.2|15180.7|208
1651844780000|2022-05-06 13:46:20|15182.9|15181.4|15187.2|15184.7|15187.2|15185.7|15182.9|15181.4|339
1651844790000|2022-05-06 13:46:30|15186.2|15185.7|15186.2|15184.7|15188.2|15186.7|15184.2|15182.7|487
1651844800000|2022-05-06 13:46:40|15186.8|15185.3|15187.2|15185.7|15188.2|15186.7|15186.2|15184.3|310
1651844810000|2022-05-06 13:46:50|15188.2|15186.7|15187.5|15186|15188.2|15186.7|15187.2|15185.7|75
1651844820000|2022-05-06 13:47:00|15186.2|15184.7|15184.2|15182.7|15186.2|15184.7|15184.2|15182.3|126
1651844830000|2022-05-06 13:47:10|15185.2|15183.7|15188.5|15187|15188.5|15187|15185.2|15183.7|39
1651844840000|2022-05-06 13:47:20|15189.5|15186|15188.5|15187|15189.5|15187|15186.5|15185|259
1651844850000|2022-05-06 13:47:30|15189.8|15187.3|15188.5|15187|15189.8|15187.3|15187.5|15186|63
1651844860000|2022-05-06 13:47:40|15189.5|15188|15189.5|15188|15189.5|15188|15188.5|15187|198
1651844870000|2022-05-06 13:47:50|15190.5|15189|15189.5|15188|15190.5|15189|15188.5|15187|209
1651844880000|2022-05-06 13:48:00|15190.5|15189|15190.5|15189|15192.5|15191|15189.5|15188|250
1651844890000|2022-05-06 13:48:10|15191.5|15190|15193.5|15192|15193.5|15192|15190.5|15189|262
1651844900000|2022-05-06 13:48:20|15192.5|15191|15193.5|15192|15194.8|15193|15192.5|15191|566
1651844910000|2022-05-06 13:48:30|15194.5|15193|15195.5|15194|15196.5|15195|15193.5|15192|229
1651844920000|2022-05-06 13:48:40|15194.5|15193|15196.5|15195|15197.8|15196|15194.5|15193|227
1651844930000|2022-05-06 13:48:50|15195.5|15194|15196.5|15195|15197.5|15195|15193.5|15192|199
1651844940000|2022-05-06 13:49:00|15195.8|15194.3|15196.5|15195|15197.5|15195|15195.5|15193.7|171
1651844950000|2022-05-06 13:49:10|15195.5|15194|15197.5|15196|15197.5|15196|15195.5|15194|211
1651844960000|2022-05-06 13:49:20|15198.2|15196.7|15197.5|15196|15198.5|15196.7|15196.5|15195|220
1651844970000|2022-05-06 13:49:30|15196.5|15195|15197.8|15196.3|15198.8|15197.3|15196.5|15195|227
1651844980000|2022-05-06 13:49:40|15198.8|15197.3|15198.8|15197.3|15200.8|15199.3|15198.8|15197.3|198
1651844990000|2022-05-06 13:49:50|15197.8|15196.3|15194.5|15193|15198.8|15197.3|15194.5|15193|187
1651845000000|2022-05-06 13:50:00|15193.5|15192|15194.5|15193|15196.8|15195.3|15193.5|15191.7|458
1651845010000|2022-05-06 13:50:10|15193.5|15192|15191.5|15190|15194.5|15193|15190.5|15189|227
1651845020000|2022-05-06 13:50:20|15192.5|15191|15194.5|15193|15194.5|15193|15191.5|15190|150
1651845030000|2022-05-06 13:50:30|15194.8|15193.3|15195.5|15194|15195.5|15194|15193.5|15191.7|117
1651845040000|2022-05-06 13:50:40|15196.8|15195.3|15197.8|15196.3|15197.8|15196.3|15194.5|15193|310
1651845050000|2022-05-06 13:50:50|15198.8|15197.3|15199.8|15198.3|15199.8|15198.3|15198.8|15196.3|131
1651845060000|2022-05-06 13:51:00|15199.2|15197.7|15196.8|15195.3|15199.2|15197.7|15195.5|15194|512
1651845070000|2022-05-06 13:51:10|15195.5|15194|15193.5|15192|15195.5|15194|15193.5|15192|182
1651845080000|2022-05-06 13:51:20|15194.5|15193|15195.5|15194|15196.8|15195.3|15194.5|15192.7|179
1651845090000|2022-05-06 13:51:30|15196.8|15195.3|15193.5|15191|15196.8|15195.3|15193.2|15190.7|383
1651845100000|2022-05-06 13:51:40|15194.5|15192|15194.5|15193|15194.5|15193|15192.5|15191|259
1651845110000|2022-05-06 13:51:50|15194.8|15192.3|15193.5|15192|15194.8|15193|15192.5|15191|130
1651845120000|2022-05-06 13:52:00|15192.5|15191|15197.8|15196.3|15197.8|15196.3|15192.5|15191|436
1651845130000|2022-05-06 13:52:10|15197.2|15195.7|15198.8|15197.3|15198.8|15197.3|15195.5|15194|435
1651845140000|2022-05-06 13:52:20|15201.5|15200|15200.8|15199.3|15201.8|15200.3|15200.8|15199.3|141
1651845150000|2022-05-06 13:52:30|15201.8|15200.3|15200.8|15199.3|15203.5|15201.6|15200.8|15199.3|163
1651845160000|2022-05-06 13:52:40|15199.8|15198.3|15201.8|15200.3|15203.1|15201.6|15199.8|15198.3|249
1651845170000|2022-05-06 13:52:50|15202.2|15200.7|15204.1|15202.6|15205.1|15203.6|15201.8|15200.3|160
1651845180000|2022-05-06 13:53:00|15205.1|15203.6|15207.1|15205.6|15207.1|15205.6|15205.1|15203.3|115
1651845190000|2022-05-06 13:53:10|15206.1|15204.6|15205.1|15203.6|15208.1|15206.6|15205.1|15203.6|172
1651845200000|2022-05-06 13:53:20|15206.1|15204.6|15204.1|15202.6|15206.1|15204.6|15201.8|15200.3|279
1651845210000|2022-05-06 13:53:30|15205.1|15203.6|15207.1|15204.6|15207.5|15205.6|15205.1|15203.6|200
1651845220000|2022-05-06 13:53:40|15206.1|15205.6|15204.1|15202.6|15208.1|15206.6|15204.1|15202.6|180
1651845230000|2022-05-06 13:53:50|15205.1|15203.6|15205.1|15203.6|15207.1|15205.6|15205.1|15203.3|174
1651845240000|2022-05-06 13:54:00|15204.1|15202.6|15206.1|15204.6|15206.5|15205|15204.1|15202.6|174
1651845250000|2022-05-06 13:54:10|15205.8|15203.6|15204.1|15202.6|15207.1|15204.6|15203.1|15201.6|166
1651845260000|2022-05-06 13:54:20|15204.5|15203|15206.1|15204.6|15206.1|15204.6|15203.1|15201.6|235
1651845270000|2022-05-06 13:54:30|15206.5|15205|15203.1|15201.6|15207.1|15205.3|15202.8|15200.3|286
1651845280000|2022-05-06 13:54:40|15202.8|15201.3|15204.1|15202.6|15205.5|15203.6|15199.8|15198.3|201
1651845290000|2022-05-06 13:54:50|15203.8|15202.3|15199.8|15198.3|15204.5|15202.6|15198.8|15197.3|347
1651845300000|2022-05-06 13:55:00|15198.8|15197.3|15199.8|15198.3|15202.1|15200.3|15198.8|15197.3|288
1651845310000|2022-05-06 13:55:10|15200.8|15199.3|15198.8|15197.3|15200.8|15199.3|15196.8|15195.3|314
1651845320000|2022-05-06 13:55:20|15197.8|15196.3|15198.8|15197.3|15199.8|15198.3|15197.8|15196|170
1651845330000|2022-05-06 13:55:30|15197.8|15196.3|15199.8|15197.3|15200.1|15198.3|15197.8|15196.3|182
1651845340000|2022-05-06 13:55:40|15198.8|15196.3|15198.8|15197.3|15201.3|15199.3|15197.8|15196.3|116
1651845350000|2022-05-06 13:55:50|15200.1|15197.6|15200.8|15199.3|15201.8|15200.3|15199.8|15197.6|130
1651845360000|2022-05-06 13:56:00|15199.8|15198.3|15199.1|15197.6|15200.8|15199.3|15198.8|15197|209
1651845370000|2022-05-06 13:56:10|15198.8|15197.3|15199.8|15198.3|15199.8|15198.3|15197.8|15196.3|225
1651845380000|2022-05-06 13:56:20|15200.8|15197.3|15198.8|15197.3|15200.8|15198.3|15196.8|15195.3|135
1651845390000|2022-05-06 13:56:30|15199.8|15198.3|15198.8|15197.3|15200.8|15199.3|15197.8|15196.3|252
1651845400000|2022-05-06 13:56:40|15198.5|15196|15199.8|15198.3|15199.8|15198.3|15197.8|15196|192
1651845410000|2022-05-06 13:56:50|15200.8|15199.3|15197.8|15196.3|15200.8|15199.3|15197.8|15196.3|126
1651845420000|2022-05-06 13:57:00|15198.8|15197.3|15199.8|15198.3|15199.8|15198.3|15197.8|15196.3|114
1651845430000|2022-05-06 13:57:10|15198.8|15197.3|15197.8|15196.3|15199.8|15197.3|15195.5|15194|157
1651845440000|2022-05-06 13:57:20|15196.8|15195.3|15195.5|15194|15196.8|15195.3|15195.5|15194|136
1651845450000|2022-05-06 13:57:30|15195.8|15194.3|15196.5|15195|15196.5|15195|15195.8|15193.7|80
1651845460000|2022-05-06 13:57:40|15195.5|15194|15197.5|15195|15197.5|15196|15193.5|15192|379
1651845470000|2022-05-06 13:57:50|15197.2|15195.7|15195.5|15194|15198.5|15197|15195.5|15194|142
1651845480000|2022-05-06 13:58:00|15196.5|15195|15196.5|15195|15196.5|15195|15195.5|15194|121
1651845490000|2022-05-06 13:58:10|15195.5|15194|15198.5|15197|15198.5|15197|15195.5|15194|149
1651845500000|2022-05-06 13:58:20|15198.1|15196.6|15198.5|15197|15199.8|15198|15197.5|15195.7|239
1651845510000|2022-05-06 13:58:30|15198.1|15196.6|15198.5|15197|15199.5|15198|15198.1|15196.6|281
1651845520000|2022-05-06 13:58:40|15199.2|15196.7|15196.5|15195|15199.2|15197.3|15196.5|15195|112
1651845530000|2022-05-06 13:58:50|15197.5|15196|15197.5|15196|15198.5|15197|15196.5|15195|224
1651845540000|2022-05-06 13:59:00|15198.5|15196.3|15198.5|15197|15198.5|15197|15197.5|15196|140
1651845550000|2022-05-06 13:59:10|15199.5|15198|15198.5|15197|15199.5|15198|15197.5|15196|174
1651845560000|2022-05-06 13:59:20|15197.8|15196|15198.5|15197|15198.8|15197|15196.5|15194.7|184
1651845570000|2022-05-06 13:59:30|15197.5|15196|15196.5|15195|15198.8|15197|15196.5|15194.7|222
1651845580000|2022-05-06 13:59:40|15197.5|15196|15195.5|15194|15198.8|15197|15195.5|15194|71
1651845590000|2022-05-06 13:59:50|15194.5|15193|15193.5|15192|15194.5|15193|15193.5|15192|152
1651845600000|2022-05-06 14:00:00|15194.5|15193|15192.5|15191|15194.5|15193|15192.5|15191|135
1651845610000|2022-05-06 14:00:10|15193.5|15192|15192.5|15191|15193.5|15192|15191.5|15190|143
1651845620000|2022-05-06 14:00:20|15191.5|15190|15190.5|15189|15192.5|15191|15190.5|15188|175
1651845630000|2022-05-06 14:00:30|15189.5|15188|15190.5|15189|15191.5|15189|15189.5|15188|243
1651845640000|2022-05-06 14:00:40|15191.5|15190|15188.5|15187|15191.5|15190|15188.5|15186.7|226
1651845650000|2022-05-06 14:00:50|15188.8|15186.3|15188.5|15187|15189.5|15188|15187.5|15186|516
1651845660000|2022-05-06 14:01:00|15188.1|15186|15188.5|15186|15188.5|15187|15187.5|15186|246
1651845670000|2022-05-06 14:01:10|15187.8|15186.3|15188.5|15187|15188.8|15187|15186.2|15184.7|396
1651845680000|2022-05-06 14:01:20|15187.5|15186|15188.5|15187|15188.8|15187|15187.5|15185.7|235
1651845690000|2022-05-06 14:01:30|15189.5|15188|15193.5|15192|15193.5|15192|15189.5|15188|199
1651845700000|2022-05-06 14:01:40|15192.5|15191|15191.5|15190|15193.5|15192|15191.5|15189.7|300
1651845710000|2022-05-06 14:01:50|15192.5|15191|15189.5|15188|15192.5|15191|15189.5|15188|121
1651845720000|2022-05-06 14:02:00|15190.5|15189|15189.5|15188|15190.5|15189|15189.5|15188|253
1651845730000|2022-05-06 14:02:10|15188.5|15187|15188.5|15187|15189.5|15188|15188.5|15187|32
1651845740000|2022-05-06 14:02:20|15189.5|15188|15189.5|15188|15189.8|15188|15188.5|15187|164
1651845750000|2022-05-06 14:02:30|15189.1|15187.6|15191.5|15190|15191.8|15190.3|15189.1|15187.6|123
1651845760000|2022-05-06 14:02:40|15192.8|15190.3|15192.5|15191|15193.5|15192|15191.5|15189.7|43
1651845770000|2022-05-06 14:02:50|15193.5|15192|15194.5|15193|15194.5|15193|15192.5|15191|90
1651845780000|2022-05-06 14:03:00|15193.5|15192|15194.5|15193|15195.5|15194|15193.5|15191.7|166
1651845790000|2022-05-06 14:03:10|15195.5|15194|15195.5|15194|15197.5|15196|15195.5|15194|189
1651845800000|2022-05-06 14:03:20|15194.5|15193|15192.5|15191|15194.5|15193|15192.5|15191|217
1651845810000|2022-05-06 14:03:30|15191.5|15190|15191.5|15190|15192.5|15191|15190.5|15189|183
1651845820000|2022-05-06 14:03:40|15191.2|15188.7|15192.5|15191|15192.5|15191|15190.5|15188.7|205
1651845830000|2022-05-06 14:03:50|15191.5|15190|15192.5|15190|15192.5|15190.3|15190.5|15188.7|27
1651845840000|2022-05-06 14:04:00|15191.8|15190.3|15192.5|15191|15193.8|15192|15191.5|15189.7|76
1651845850000|2022-05-06 14:04:10|15192.1|15190.6|15192.5|15191|15193.5|15191.3|15191.5|15189|61
1651845860000|2022-05-06 14:04:20|15193.5|15192|15194.5|15192|15194.5|15193|15192.5|15191|56
1651845870000|2022-05-06 14:04:30|15194.2|15192.7|15195.5|15194|15195.5|15194|15193.5|15192|32
1651845880000|2022-05-06 14:04:40|15196.5|15195|15195.2|15193.7|15196.5|15195|15194.5|15192.7|161
1651845890000|2022-05-06 14:04:50|15195.5|15192.7|15193.5|15192|15195.5|15194|15193.5|15192|99
1651845900000|2022-05-06 14:05:00|15194.5|15193|15194.5|15193|15196.5|15195|15194.5|15193|144
1651845910000|2022-05-06 14:05:10|15193.5|15192|15190.5|15189|15194.5|15192.3|15190.5|15189|102
1651845920000|2022-05-06 14:05:20|15189.5|15188|15187.5|15186|15190.5|15189|15187.5|15186|96
1651845930000|2022-05-06 14:05:30|15186.2|15184.7|15186.2|15184.7|15186.2|15184.7|15183.2|15181.7|254
1651845940000|2022-05-06 14:05:40|15185.9|15183.7|15182.2|15180.7|15186.2|15184.7|15182.2|15180.7|524
1651845950000|2022-05-06 14:05:50|15181.2|15179.7|15181.9|15180.4|15183.2|15181|15181.2|15179.7|161
1651845960000|2022-05-06 14:06:00|15182.2|15180.7|15181.2|15179.7|15182.2|15180.7|15180.2|15178.7|205
1651845970000|2022-05-06 14:06:10|15181.5|15179|15182.2|15180.7|15183.2|15180.7|15179.2|15177.7|203
1651845980000|2022-05-06 14:06:20|15181.9|15179.7|15183.2|15180.7|15183.2|15181.7|15181.2|15179.4|203
1651845990000|2022-05-06 14:06:30|15182.2|15181.4|15183.2|15181.7|15184.2|15182.7|15182.2|15180.7|54
1651846000000|2022-05-06 14:06:40|15184.2|15182.7|15184.2|15182.7|15186.2|15183.7|15184.2|15182.4|192
1651846010000|2022-05-06 14:06:50|15184.5|15183|15184.2|15182.7|15185.2|15183.7|15183.2|15181.4|92
1651846020000|2022-05-06 14:07:00|15185.2|15183.7|15184.2|15182.7|15185.5|15183.7|15183.2|15181.7|99
1651846030000|2022-05-06 14:07:10|15183.2|15181.7|15182.2|15180.7|15184.2|15182.7|15182.2|15180.7|165
1651846040000|2022-05-06 14:07:20|15180.2|15179.7|15180.2|15178.7|15181.2|15180.7|15179.2|15177.7|32
1651846050000|2022-05-06 14:07:30|15178.9|15177.7|15178.9|15177.4|15180.5|15178.7|15177.9|15176|173
1651846060000|2022-05-06 14:07:40|15180.2|15178.7|15177.9|15176.4|15180.2|15178.7|15176.9|15175|184
1651846070000|2022-05-06 14:07:50|15178.9|15177.4|15177.9|15176.4|15179.2|15177.4|15177.9|15176|160
1651846080000|2022-05-06 14:08:00|15178.9|15177.4|15178.9|15177.4|15180.5|15178.7|15177.9|15176.4|83
1651846090000|2022-05-06 14:08:10|15177.9|15176.4|15179.9|15178.4|15181.2|15179.7|15177.9|15176.4|262
1651846100000|2022-05-06 14:08:20|15180.2|15178.7|15181.2|15178.7|15181.5|15179.7|15178.9|15177.4|141
1651846110000|2022-05-06 14:08:30|15180.9|15179.4|15180.2|15178.7|15181.2|15179.7|15180.2|15178.7|145
1651846120000|2022-05-06 14:08:40|15181.2|15179.7|15183.2|15181.7|15184.2|15182.7|15180.2|15178.7|194
1651846130000|2022-05-06 14:08:50|15183.8|15182.3|15181.2|15179.7|15184.2|15182.7|15181.2|15179.7|269
1651846140000|2022-05-06 14:09:00|15182.2|15180.7|15181.2|15179.7|15184.5|15182.7|15181.2|15179.7|135
1651846150000|2022-05-06 14:09:10|15182.2|15180.7|15180.2|15177.7|15182.5|15180.7|15178.9|15177.4|116
1651846160000|2022-05-06 14:09:20|15178.9|15178.7|15181.2|15179.7|15181.2|15179.7|15177.9|15176.4|59
1651846170000|2022-05-06 14:09:30|15181.5|15179|15180.2|15178.7|15181.5|15179.7|15178.9|15177.4|194
1651846180000|2022-05-06 14:09:40|15179.2|15177.7|15176.9|15175.4|15179.2|15177.7|15176.9|15175.4|303
1651846190000|2022-05-06 14:09:50|15177.5|15175|15177.9|15176.4|15178.9|15177.4|15176.9|15175|22
1651846200000|2022-05-06 14:10:00|15177.5|15176|15180.2|15178.7|15180.5|15178.7|15177.5|15176|130
1651846210000|2022-05-06 14:10:10|15178.9|15177.4|15182.2|15180.7|15183.2|15181.7|15178.9|15177.4|85
1651846220000|2022-05-06 14:10:20|15183.2|15181.7|15184.2|15182.7|15184.5|15183|15182.9|15180.4|36
1651846230000|2022-05-06 14:10:30|15182.2|15180.7|15182.2|15180.7|15183.2|15181.4|15182.2|15180.4|70
1651846240000|2022-05-06 14:10:40|15181.2|15179.7|15181.2|15179.7|15182.2|15180.7|15178.9|15177.4|174
1651846250000|2022-05-06 14:10:50|15182.2|15180.7|15182.2|15180.7|15183.2|15180.7|15181.2|15179.7|159
1651846260000|2022-05-06 14:11:00|15181.2|15179.7|15182.2|15180.7|15183.5|15181|15181.2|15179.7|76
1651846270000|2022-05-06 14:11:10|15183.2|15181.7|15187.5|15186|15187.5|15186|15182.2|15180.7|96
1651846280000|2022-05-06 14:11:20|15186.5|15185|15183.2|15181.7|15187.5|15186|15182.2|15180.7|426
1651846290000|2022-05-06 14:11:30|15184.2|15182.7|15184.2|15182.7|15185.2|15183.7|15182.4|15180.7|109
1651846300000|2022-05-06 14:11:40|15183.2|15181.7|15183.2|15180.7|15184.2|15182.7|15182.2|15180.4|90
1651846310000|2022-05-06 14:11:50|15184.2|15182.7|15184.2|15182.7|15184.2|15182.7|15182.2|15180.7|108
1651846320000|2022-05-06 14:12:00|15184.5|15183|15187.2|15184.7|15187.2|15184.7|15184.2|15182.7|369
1651846330000|2022-05-06 14:12:10|15186.9|15185.4|15190.5|15188|15190.5|15188|15186.2|15184.7|145
1651846340000|2022-05-06 14:12:20|15189.5|15187|15188.5|15187|15190.5|15189|15188.5|15187|222
1651846350000|2022-05-06 14:12:30|15189.5|15188|15188.5|15187|15189.8|15188|15188.5|15187|59
1651846360000|2022-05-06 14:12:40|15187.9|15186.4|15187.5|15186|15188.2|15186.4|15187.5|15185.7|105
1651846370000|2022-05-06 14:12:50|15186.2|15184.7|15186.2|15184.7|15186.2|15184.7|15185.2|15183.7|135
1651846380000|2022-05-06 14:13:00|15187.5|15186|15186.2|15184.7|15187.5|15186|15185.2|15183.7|108
1651846390000|2022-05-06 14:13:10|15185.2|15183.7|15183.2|15181.7|15185.2|15183.7|15183.2|15181.7|32
1651846400000|2022-05-06 14:13:20|15184.2|15182.7|15181.2|15179.7|15184.2|15182.7|15181.2|15179.7|164
1651846410000|2022-05-06 14:13:30|15182.2|15180.7|15181.2|15179.7|15183.2|15181.7|15181.2|15179.7|41
1651846420000|2022-05-06 14:13:40|15180.2|15178.7|15175.9|15173.4|15180.2|15178.7|15175.9|15173.4|334
1651846430000|2022-05-06 14:13:50|15174.9|15174.4|15175.9|15174.4|15176.9|15175.4|15174.9|15173.4|186
1651846440000|2022-05-06 14:14:00|15176.9|15175.4|15177.9|15176.4|15177.9|15176.4|15173.9|15172.4|239
1651846450000|2022-05-06 14:14:10|15177.5|15175.4|15177.9|15176.4|15178.9|15177.4|15177.5|15175.4|52
1651846460000|2022-05-06 14:14:20|15178.2|15176.7|15180.2|15178.7|15181.2|15179.7|15178.2|15176.7|115
1651846470000|2022-05-06 14:14:30|15180.9|15178.4|15181.2|15178.7|15182.5|15180.7|15180.2|15178.4|170
1651846480000|2022-05-06 14:14:40|15180.5|15179|15182.2|15180.7|15182.2|15180.7|15178.9|15177.4|121
1651846490000|2022-05-06 14:14:50|15181.2|15179.7|15180.2|15178.7|15182.2|15180.7|15179.9|15178.4|79
1651846500000|2022-05-06 14:15:00|15180.5|15178|15182.2|15180.7|15182.2|15180.7|15179.7|15178|136
1651846510000|2022-05-06 14:15:10|15181.2|15179.7|15180.2|15178.7|15182.2|15180.7|15178.9|15177.4|93
1651846520000|2022-05-06 14:15:20|15179.8|15178.3|15181.2|15178.7|15181.2|15178.7|15178.9|15177.4|140
1651846530000|2022-05-06 14:15:30|15180.5|15179|15177.9|15176.4|15181.2|15179|15176.9|15175.4|181
1651846540000|2022-05-06 14:15:40|15178.9|15177.4|15178.9|15177.4|15178.9|15177.4|15178.9|15176.4|103
1651846550000|2022-05-06 14:15:50|15177.9|15176.4|15176.9|15175.4|15178.9|15177.4|15176.9|15175.4|48
1651846560000|2022-05-06 14:16:00|15176.5|15175|15175.9|15174.4|15176.9|15175.4|15175.9|15174.4|102
1651846570000|2022-05-06 14:16:10|15174.9|15173.4|15173.9|15172.4|15176.9|15175.4|15172.9|15171.4|281
1651846580000|2022-05-06 14:16:20|15174.9|15173.4|15173.9|15172.4|15174.9|15173.4|15173.9|15172.4|98
1651846590000|2022-05-06 14:16:30|15172.9|15171.4|15173.9|15172.4|15175.2|15173.4|15170.9|15169.4|366
1651846600000|2022-05-06 14:16:40|15174.9|15173.4|15174.9|15173.4|15174.9|15173.4|15173.9|15172|63
1651846610000|2022-05-06 14:16:50|15175.5|15174|15173.9|15172.4|15175.9|15174.4|15173.9|15172.4|52
1651846620000|2022-05-06 14:17:00|15173.2|15171.7|15172.9|15171.4|15174.2|15172.4|15171.9|15170.4|59
1651846630000|2022-05-06 14:17:10|15173.9|15172.4|15173.9|15172.4|15174.2|15172.4|15172.9|15171|136
1651846640000|2022-05-06 14:17:20|15174.2|15171.4|15174.9|15173.4|15174.9|15173.4|15173.9|15171.4|22
1651846650000|2022-05-06 14:17:30|15174.2|15172.4|15173.9|15172.4|15174.2|15172.7|15172.9|15171|50
1651846660000|2022-05-06 14:17:40|15174.9|15171.4|15174.9|15173.4|15174.9|15173.4|15174.9|15171.4|112
1651846670000|2022-05-06 14:17:50|15175.9|15174.4|15174.9|15173.4|15175.9|15174.4|15174.9|15173|28
1651846680000|2022-05-06 14:18:00|15174.5|15173|15174.9|15173.4|15175.9|15174.4|15173.9|15172.4|66
1651846690000|2022-05-06 14:18:10|15175.9|15174.4|15176.9|15175.4|15176.9|15175.4|15175.9|15174.4|52
1651846700000|2022-05-06 14:18:20|15177.9|15176.4|15181.2|15179.7|15181.2|15179.7|15177.9|15176|133
1651846710000|2022-05-06 14:18:30|15180.2|15178.7|15176.9|15175.4|15180.2|15178.7|15176.9|15175.4|129
1651846720000|2022-05-06 14:18:40|15177.9|15175.7|15176.9|15175.4|15178.2|15176.4|15176.9|15175.4|55
1651846730000|2022-05-06 14:18:50|15175.9|15174.4|15180.2|15178.7|15180.9|15179.4|15175.9|15174.4|224
1651846740000|2022-05-06 14:19:00|15180.5|15179|15183.2|15180.7|15183.2|15181.7|15180.5|15178.7|172
1651846750000|2022-05-06 14:19:10|15182.5|15181|15182.2|15180.7|15184.2|15182.7|15182.2|15180|188
1651846760000|2022-05-06 14:19:20|15181.2|15179.7|15180.2|15178.7|15181.5|15179.7|15180.2|15178.7|100
1651846770000|2022-05-06 14:19:30|15178.9|15177.4|15177.9|15176.4|15180.2|15178|15177.9|15176.4|132
1651846780000|2022-05-06 14:19:40|15178.9|15176|15174.9|15173.4|15178.9|15176.4|15174.9|15173.4|229
1651846790000|2022-05-06 14:19:50|15173.9|15172.4|15175.2|15173.7|15176.9|15174.4|15173.9|15172.4|149
1651846800000|2022-05-06 14:20:00|15174.9|15173.4|15174.5|15173|15177.2|15175.4|15173.9|15172.4|180
1651846810000|2022-05-06 14:20:10|15173.9|15172.4|15173.9|15172.4|15174.9|15173.4|15173.5|15171.4|217
1651846820000|2022-05-06 14:20:20|15174.2|15171.7|15174.9|15173.4|15174.9|15173.4|15173.9|15171.4|27
1651846830000|2022-05-06 14:20:30|15174.2|15172.7|15173.9|15172.4|15175.2|15173.4|15173.9|15172.4|54
1651846840000|2022-05-06 14:20:40|15174.5|15173|15175.9|15174.4|15175.9|15174.4|15173.9|15172|127
1651846850000|2022-05-06 14:20:50|15174.9|15173.4|15174.9|15173.4|15174.9|15173.4|15173.9|15172.4|194
1651846860000|2022-05-06 14:21:00|15175.2|15173.7|15174.9|15173.4|15175.9|15174.4|15174.9|15173.4|219
1651846870000|2022-05-06 14:21:10|15173.9|15172.4|15172.9|15171.4|15173.9|15172.4|15172.9|15171.4|46
1651846880000|2022-05-06 14:21:20|15171.9|15170.4|15172.9|15171.4|15173.2|15171.4|15171.9|15170|31
1651846890000|2022-05-06 14:21:30|15171.9|15170.4|15173.9|15172.4|15175.2|15173.4|15171.9|15170.4|83
1651846900000|2022-05-06 14:21:40|15174.9|15173.4|15175.9|15174.4|15175.9|15174.4|15174.9|15173.4|44
1651846910000|2022-05-06 14:21:50|15175.5|15173.4|15175.9|15174.4|15175.9|15174.4|15174.9|15173.4|20
1651846920000|2022-05-06 14:22:00|15176.2|15173.4|15172.9|15171.4|15176.2|15174.4|15171.9|15169.9|77
1651846930000|2022-05-06 14:22:10|15172.5|15171|15173.9|15171.4|15175.2|15173.4|15172.5|15171|90
1651846940000|2022-05-06 14:22:20|15173.5|15172.4|15172.9|15171.4|15175.2|15173.4|15172.9|15171.4|27
1651846950000|2022-05-06 14:22:30|15173.9|15172.4|15175.2|15172.7|15176.2|15173.7|15173.9|15172.4|67
1651846960000|2022-05-06 14:22:40|15174.5|15173|15173.9|15172.4|15174.9|15173.4|15173.5|15172|31
1651846970000|2022-05-06 14:22:50|15172.9|15171.4|15172.9|15171.4|15173.9|15172.4|15170.9|15169.4|86
1651846980000|2022-05-06 14:23:00|15173.2|15171.7|15172.9|15171.4|15174.9|15173.4|15172.5|15170.4|61
1651846990000|2022-05-06 14:23:10|15173.2|15170.7|15172.9|15171.4|15173.2|15171.4|15171.9|15170|32
1651847000000|2022-05-06 14:23:20|15173.2|15171.7|15172.9|15171.4|15175.2|15173.4|15172.9|15171|90
1651847010000|2022-05-06 14:23:30|15173.9|15172.4|15172.9|15171.4|15173.9|15172.4|15171.9|15170.4|162
1651847020000|2022-05-06 14:23:40|15173.9|15172.4|15172.9|15171.4|15173.9|15172.4|15171.9|15170|129
1651847030000|2022-05-06 14:23:50|15171.9|15170.4|15171.9|15170.4|15172.9|15171.4|15171.9|15170.4|44
1651847040000|2022-05-06 14:24:00|15172.9|15171.4|15172.9|15171.4|15174.9|15173.4|15171.9|15170|70
1651847050000|2022-05-06 14:24:10|15172.5|15170.4|15172.9|15170.4|15172.9|15171.4|15171.9|15170.4|40
1651847060000|2022-05-06 14:24:20|15172.5|15171|15173.9|15172.4|15174.9|15173|15171.9|15170.4|268
1651847070000|2022-05-06 14:24:30|15174.5|15173|15174.9|15173.4|15174.9|15173.4|15173.9|15172.4|85
1651847080000|2022-05-06 14:24:40|15174.5|15173|15172.9|15171.4|15174.5|15173|15172.9|15171.4|6
1651847090000|2022-05-06 14:24:50|15172.5|15171|15173.9|15172.4|15175.2|15173.4|15171.9|15170.4|46
1651847100000|2022-05-06 14:25:00|15171.9|15170.4|15172.9|15171.4|15173.9|15172.4|15171.9|15169.4|135
1651847110000|2022-05-06 14:25:10|15171.9|15170.4|15172.9|15171.4|15172.9|15171.4|15171.9|15170.4|34
1651847120000|2022-05-06 14:25:20|15173.5|15171|15173.5|15172|15174.2|15172.4|15172.9|15171|38
1651847130000|2022-05-06 14:25:30|15173.9|15171.4|15174.9|15173.4|15174.9|15173.4|15173.9|15171.4|75
1651847140000|2022-05-06 14:25:40|15174.5|15172.4|15174.9|15173.4|15175.9|15173.7|15174.5|15172.4|18
1651847150000|2022-05-06 14:25:50|15175.9|15174.4|15174.9|15173.4|15175.9|15174.4|15174.9|15173|261
1651847160000|2022-05-06 14:26:00|15175.9|15173.7|15173.5|15172|15175.9|15173.7|15172.9|15171.4|45
1651847170000|2022-05-06 14:26:10|15172.9|15171.4|15174.9|15173.4|15175.2|15173.4|15172.9|15171.4|48
1651847180000|2022-05-06 14:26:20|15173.9|15172.4|15174.9|15173.4|15174.9|15173.4|15172.9|15171.4|197
1651847190000|2022-05-06 14:26:30|15173.9|15172.4|15173.9|15172.4|15174.9|15173.4|15173.9|15172.4|78
1651847200000|2022-05-06 14:26:40|15174.2|15172.7|15174.9|15172.4|15174.9|15173.4|15173.9|15172.4|159
1651847210000|2022-05-06 14:26:50|15175.9|15173.4|15173.9|15172.4|15175.9|15174.4|15173.9|15172.4|178
1651847220000|2022-05-06 14:27:00|15174.9|15172.7|15174.9|15173.4|15175.2|15173.4|15173.9|15172.4|189
1651847230000|2022-05-06 14:27:10|15175.9|15174.4|15176.9|15175.4|15176.9|15175.4|15175.5|15173|83
1651847240000|2022-05-06 14:27:20|15177.2|15175.7|15177.9|15176.4|15177.9|15176.4|15176.9|15175.4|138
1651847250000|2022-05-06 14:27:30|15178.9|15177.4|15182.2|15179.7|15182.2|15180.7|15178.9|15177.4|185
1651847260000|2022-05-06 14:27:40|15182.9|15180.7|15183.2|15181.7|15184.2|15182.7|15182.2|15180.7|161
1651847270000|2022-05-06 14:27:50|15182.5|15181|15185.2|15183.7|15185.2|15183.7|15182.5|15181|162
1651847280000|2022-05-06 14:28:00|15184.2|15182.7|15184.2|15182.7|15185.2|15183.7|15184.2|15182.7|161
1651847290000|2022-05-06 14:28:10|15185.2|15182.4|15184.2|15182.7|15185.2|15182.7|15183.2|15181.7|83
1651847300000|2022-05-06 14:28:20|15185.2|15183.7|15183.2|15180.7|15185.2|15183.7|15183.2|15180.7|90
1651847310000|2022-05-06 14:28:30|15182.2|15181.7|15184.2|15181.7|15185.2|15183.7|15182.2|15181.4|240
1651847320000|2022-05-06 14:28:40|15183.5|15182|15183.2|15181.7|15184.5|15182.7|15183.2|15181.7|180
1651847330000|2022-05-06 14:28:50|15184.2|15180.7|15182.2|15179.7|15184.2|15180.7|15181.2|15179.7|148
1651847340000|2022-05-06 14:29:00|15181.9|15180.4|15182.2|15180.7|15183.2|15181.7|15181.2|15179.4|210
1651847350000|2022-05-06 14:29:10|15181.2|15179.7|15180.2|15177.7|15181.5|15180|15179.5|15177.7|42
1651847360000|2022-05-06 14:29:20|15179.2|15177.4|15177.9|15176.4|15180.2|15178.7|15177.9|15176|83
1651847370000|2022-05-06 14:29:30|15176.9|15175.4|15178.9|15177.4|15180.2|15178.7|15176.9|15175.4|114
1651847380000|2022-05-06 14:29:40|15177.9|15176.4|15177.9|15175.4|15178.2|15176.4|15176.9|15175|114
1651847390000|2022-05-06 14:29:50|15177.2|15175.7|15175.9|15174.4|15177.9|15176.4|15175.5|15173|89
1651847400000|2022-05-06 14:30:00|15174.9|15173.4|15177.9|15176.4|15177.9|15176.4|15174.9|15173.4|237
1651847410000|2022-05-06 14:30:10|15178.9|15177.4|15176.9|15175.4|15178.9|15177.4|15176.9|15175.4|194
1651847420000|2022-05-06 14:30:20|15177.9|15176.4|15177.9|15176.4|15177.9|15176.4|15176.9|15175.4|45
1651847430000|2022-05-06 14:30:30|15178.9|15177.4|15175.9|15174.4|15178.9|15177.4|15174.9|15173|146
1651847440000|2022-05-06 14:30:40|15174.9|15173.4|15174.9|15173.4|15176.2|15174.4|15173.9|15172.4|50
1651847450000|2022-05-06 14:30:50|15174.2|15172.4|15175.9|15174.4|15176.9|15175.4|15173.9|15172.4|14
1651847460000|2022-05-06 14:31:00|15174.9|15173.4|15172.9|15171.4|15174.9|15173.4|15171.9|15170.4|160
1651847470000|2022-05-06 14:31:10|15172.5|15171|15172.5|15171|15172.9|15171|15171.5|15169|172
1651847480000|2022-05-06 14:31:20|15171.5|15170|15173.5|15172|15173.5|15172|15171.5|15170|236
1651847490000|2022-05-06 14:31:30|15173.2|15171.7|15173.5|15172|15173.9|15172|15172.5|15171|228
1651847500000|2022-05-06 14:31:40|15174.9|15173.4|15174.9|15173.4|15175.9|15174.4|15173.5|15172|639
1651847510000|2022-05-06 14:31:50|15173.5|15172|15173.5|15172|15174.9|15173.4|15172.5|15171|42
1651847520000|2022-05-06 14:32:00|15172.5|15171|15168.5|15166|15172.5|15172|15167.9|15166|172
1651847530000|2022-05-06 14:32:10|15168.9|15166.4|15167.2|15165.7|15168.9|15167|15167.2|15165.7|550
1651847540000|2022-05-06 14:32:20|15165.5|15164|15165.5|15163|15166.5|15165|15165.2|15162.7|289
1651847550000|2022-05-06 14:32:30|15164.5|15164|15164.5|15163|15165.5|15164|15164.5|15162.1|263
1651847560000|2022-05-06 14:32:40|15165.5|15164|15165.5|15164|15166.5|15165|15165.5|15164|103
1651847570000|2022-05-06 14:32:50|15166.5|15165|15163.5|15162|15167.5|15166|15162.5|15161|187
1651847580000|2022-05-06 14:33:00|15162.5|15161|15164.5|15163|15164.5|15163|15162.5|15161|159
1651847590000|2022-05-06 14:33:10|15164.2|15162.7|15162.5|15161|15164.5|15163|15160.9|15159|429
1651847600000|2022-05-06 14:33:20|15163.5|15162|15163.5|15162|15164.5|15163|15163.5|15162|123
1651847610000|2022-05-06 14:33:30|15164.5|15163|15163.5|15162|15164.9|15163|15163.5|15162|200
1651847620000|2022-05-06 14:33:40|15162.5|15161|15161.5|15160|15162.5|15161|15161.5|15159|68
1651847630000|2022-05-06 14:33:50|15161.2|15159|15160.5|15159|15161.5|15160|15160.5|15159|135
1651847640000|2022-05-06 14:34:00|15160.2|15158.7|15159.5|15158|15160.5|15159|15158.5|15157|222
1651847650000|2022-05-06 14:34:10|15160.2|15157.7|15160.5|15159|15161.5|15160|15159.5|15157.7|134
1651847660000|2022-05-06 14:34:20|15159.5|15158|15160.5|15159|15160.5|15159|15159.5|15158|96
1651847670000|2022-05-06 14:34:30|15159.5|15158|15160.5|15159|15161.5|15160|15159.5|15157.7|130
1651847680000|2022-05-06 14:34:40|15161.5|15160|15164.5|15163|15164.5|15163|15161.5|15160|109
1651847690000|2022-05-06 14:34:50|15164.9|15163.4|15164.2|15162.7|15166.5|15165|15164.2|15162.7|238
1651847700000|2022-05-06 14:35:00|15165.2|15163.7|15164.2|15162.7|15165.2|15163.7|15162.2|15160.7|211
1651847710000|2022-05-06 14:35:10|15165.2|15163|15163.6|15162.1|15165.2|15163.7|15163.6|15162.1|93
1651847720000|2022-05-06 14:35:20|15164.6|15162.4|15165.9|15164.4|15165.9|15164.4|15163.9|15161.7|115
1651847730000|2022-05-06 14:35:30|15166.9|15164.7|15164.6|15163.1|15166.9|15164.7|15164.6|15163.1|96
1651847740000|2022-05-06 14:35:40|15164.9|15163.4|15166.6|15164.1|15166.9|15165.4|15164.6|15163.1|109
1651847750000|2022-05-06 14:35:50|15165.9|15165.1|15166.9|15165.4|15167.9|15166.4|15165.9|15164.4|58
1651847760000|2022-05-06 14:36:00|15166.2|15164.7|15166.9|15165.4|15166.9|15165.4|15164.6|15163.1|1133
1651847770000|2022-05-06 14:36:10|15167.9|15164.4|15165.9|15164.4|15167.9|15165.4|15165.9|15164.4|30
1651847780000|2022-05-06 14:36:20|15164.6|15163.1|15166.9|15165.4|15167.9|15166.4|15164.6|15163.1|149
1651847790000|2022-05-06 14:36:30|15167.6|15166.1|15165.9|15164.4|15168.1|15166.4|15165.9|15163.9|51
1651847800000|2022-05-06 14:36:40|15166.2|15164.7|15167.9|15166.4|15168.2|15166.4|15166.2|15164.7|55
1651847810000|2022-05-06 14:36:50|15168.9|15167.4|15166.9|15165.4|15168.9|15167.4|15166.9|15165.4|24
1651847820000|2022-05-06 14:37:00|15167.9|15166.4|15163.2|15161.7|15167.9|15166.4|15163.2|15161.7|106
1651847830000|2022-05-06 14:37:10|15162.6|15161.1|15161.6|15160.1|15164.9|15162.4|15161.6|15160.1|248
1651847840000|2022-05-06 14:37:20|15161.9|15159.4|15160.6|15159.1|15161.9|15160.1|15160.6|15159.1|177
1651847850000|2022-05-06 14:37:30|15159.6|15158.1|15160.2|15158.7|15160.6|15159.1|15159.6|15158.1|47
1651847860000|2022-05-06 14:37:40|15160.6|15159.1|15160.6|15159.1|15162.6|15161.1|15160.6|15158.7|73
1651847870000|2022-05-06 14:37:50|15160.9|15159.4|15160.6|15159.1|15162.6|15160.1|15160.6|15159.1|283
1651847880000|2022-05-06 14:38:00|15159.6|15158.1|15160.6|15159.1|15161.6|15160.1|15159.6|15157.7|96
1651847890000|2022-05-06 14:38:10|15159.6|15158.1|15157.6|15156.1|15159.6|15158.1|15157.6|15156.1|62
1651847900000|2022-05-06 14:38:20|15158.6|15157.1|15157.6|15156.1|15158.6|15157.1|15156.9|15154.7|66
1651847910000|2022-05-06 14:38:30|15158.2|15156.7|15157.6|15156.1|15158.6|15157.1|15157.2|15154.7|73
1651847920000|2022-05-06 14:38:40|15156.9|15155.4|15157.6|15156.1|15157.6|15156.1|15156.6|15155.1|96
1651847930000|2022-05-06 14:38:50|15156.6|15155.1|15156.6|15155.1|15156.9|15155.1|15155.6|15153.7|43
1651847940000|2022-05-06 14:39:00|15157.6|15156.1|15157.6|15156.1|15158.9|15157.1|15156.6|15154.7|79
1651847950000|2022-05-06 14:39:10|15156.6|15155.1|15155.6|15154.1|15156.6|15155.1|15155.6|15154.1|40
1651847960000|2022-05-06 14:39:20|15154.9|15153.1|15153.6|15152.1|15155.6|15154.1|15153.6|15152.1|198
1651847970000|2022-05-06 14:39:30|15152.6|15151.1|15154.6|15153.1|15155.6|15154.1|15152.6|15151.1|330
1651847980000|2022-05-06 14:39:40|15154.2|15152.1|15152.6|15151.1|15155.2|15153.4|15152.6|15151.1|241
1651847990000|2022-05-06 14:39:50|15153.6|15151.4|15153.6|15152.1|15153.9|15152.1|15152.6|15151.1|40
1651848000000|2022-05-06 14:40:00|15152.6|15151.1|15153.6|15152.1|15153.6|15152.1|15151.6|15149.7|138
1651848010000|2022-05-06 14:40:10|15154.2|15151.7|15151.6|15150.1|15154.6|15153.1|15151.6|15150.1|105
1651848020000|2022-05-06 14:40:20|15152.6|15149.1|15150.6|15149.1|15152.6|15151.1|15150.6|15149.1|106
1651848030000|2022-05-06 14:40:30|15151.6|15149.4|15153.6|15152.1|15154.9|15153.1|15150.6|15148.7|187
1651848040000|2022-05-06 14:40:40|15154.9|15153.4|15151.6|15150.1|15155.6|15154.1|15151.6|15150.1|199
1651848050000|2022-05-06 14:40:50|15152.6|15151.1|15150.6|15149.1|15152.6|15151.1|15150.6|15149.1|356
1651848060000|2022-05-06 14:41:00|15149.6|15148.1|15151.6|15150.1|15152.6|15151.1|15149.6|15148.1|395
1651848070000|2022-05-06 14:41:10|15150.6|15149.1|15150.6|15149.1|15150.6|15149.1|15150.6|15149.1|23
1651848080000|2022-05-06 14:41:20|15151.6|15150.1|15151.6|15150.1|15151.6|15150.1|15150.6|15149.1|194
1651848090000|2022-05-06 14:41:30|15150.6|15149.1|15151.6|15150.1|15151.6|15150.1|15150.6|15149.1|77
1651848100000|2022-05-06 14:41:40|15152.6|15151.1|15152.6|15151.1|15152.6|15151.1|15152.6|15151.1|28
1651848110000|2022-05-06 14:41:50|15151.6|15150.1|15150.6|15149.1|15151.6|15150.1|15150.6|15149.1|607
1651848120000|2022-05-06 14:42:00|15151.6|15150.1|15147.9|15146.4|15151.9|15150.1|15147.9|15146.4|69
1651848130000|2022-05-06 14:42:10|15149.2|15147.7|15149.2|15147.7|15150.2|15148.7|15148.9|15146.7|91
1651848140000|2022-05-06 14:42:20|15147.9|15146.4|15145.9|15144.4|15147.9|15146.4|15145.9|15144.4|27
1651848150000|2022-05-06 14:42:30|15142.9|15141.4|15141.6|15140.1|15143.9|15141.4|15140.6|15139.1|214
1651848160000|2022-05-06 14:42:40|15142.3|15139.8|15142.9|15141.4|15143.9|15142.4|15141.6|15139.8|167
1651848170000|2022-05-06 14:42:50|15143.9|15142.4|15143.9|15142.4|15143.9|15142.4|15142.9|15141.4|47
1651848180000|2022-05-06 14:43:00|15144.3|15142.8|15144.9|15143.4|15145.9|15144.4|15142.9|15141.4|318
1651848190000|2022-05-06 14:43:10|15145.9|15144.4|15143.9|15141.4|15145.9|15144.4|15142.9|15141.1|307
1651848200000|2022-05-06 14:43:20|15142.9|15142.4|15142.9|15141.4|15143.9|15142.4|15141.9|15140.1|65
1651848210000|2022-05-06 14:43:30|15143.9|15142.4|15142.9|15141.4|15143.9|15142.4|15142.9|15141.4|156
1651848220000|2022-05-06 14:43:40|15143.9|15142.4|15143.9|15142.4|15145.9|15143.4|15143.3|15141.8|161
1651848230000|2022-05-06 14:43:50|15144.9|15143.4|15143.9|15142.4|15144.9|15143.4|15141.9|15140.4|179
1651848240000|2022-05-06 14:44:00|15144.3|15142.8|15142.2|15139.7|15145.2|15143.4|15141.9|15139.4|392
1651848250000|2022-05-06 14:44:10|15141.9|15140.4|15142.9|15141.4|15143.9|15142.4|15141.9|15140.4|411
1651848260000|2022-05-06 14:44:20|15142.6|15141.1|15142.9|15141.4|15143.9|15142.4|15141.9|15140.4|221
1651848270000|2022-05-06 14:44:30|15143.6|15142.1|15143.9|15142.4|15145.2|15143.4|15143.6|15142.1|27
1651848280000|2022-05-06 14:44:40|||||||||6
1651848290000|2022-05-06 14:44:50|15144.3|15142.8|15144.9|15143.4|15145.9|15144.4|15143.9|15142.1|153
1651848300000|2022-05-06 14:45:00|15143.9|15142.4|15141.9|15140.4|15144.9|15143.4|15141.9|15140.4|167
1651848310000|2022-05-06 14:45:10|15141.6|15140.1|15140.9|15139.4|15142.9|15140.4|15140.9|15139.1|229
1651848320000|2022-05-06 14:45:20|15140.6|15139.1|15139.9|15138.4|15142.9|15141.4|15139.9|15138.4|191
1651848330000|2022-05-06 14:45:30|15140.9|15138.1|15140.9|15139.4|15140.9|15139.4|15138.9|15137.4|194
1651848340000|2022-05-06 14:45:40|15141.9|15140.1|15140.9|15139.4|15141.9|15140.4|15138.9|15137.4|205
1651848350000|2022-05-06 14:45:50|15140.6|15139.1|15141.9|15140.4|15141.9|15140.4|15139.9|15138.4|123
1651848360000|2022-05-06 14:46:00|15142.9|15141.4|15145.9|15144.4|15145.9|15144.4|15142.9|15141.4|71
1651848370000|2022-05-06 14:46:10|15145.6|15144.1|15145.9|15144.4|15145.9|15144.4|15144.9|15143.1|98
1651848380000|2022-05-06 14:46:20|15145.3|15143.8|15145.9|15144.4|15145.9|15144.4|15145.3|15143.4|78
1651848390000|2022-05-06 14:46:30|15144.9|15143.4|15144.9|15143.4|15145.9|15144.4|15144.9|15143.4|204
1651848400000|2022-05-06 14:46:40|15144.6|15143.1|15141.9|15140.4|15144.9|15143.4|15139.9|15138.4|207
1651848410000|2022-05-06 14:46:50|15142.9|15140.7|15141.9|15140.4|15143.2|15140.7|15141.9|15140.4|37
1651848420000|2022-05-06 14:47:00|15140.9|15139.4|15141.9|15140.4|15142.9|15140.4|15140.9|15139.4|87
1651848430000|2022-05-06 14:47:10|15140.9|15139.4|15139.9|15138.4|15142.2|15140.4|15138.9|15137.4|156
1651848440000|2022-05-06 14:47:20|15140.9|15139.4|15140.9|15139.4|15140.9|15139.4|15139.9|15138.4|29
1651848450000|2022-05-06 14:47:30|15139.9|15138.4|15135.9|15134.4|15139.9|15138.4|15135.9|15134.4|180
1651848460000|2022-05-06 14:47:40|15134.9|15133.4|15136.9|15135.4|15136.9|15135.4|15134.9|15133.4|308
1651848470000|2022-05-06 14:47:50|15136.3|15134.8|15135.9|15134.4|15136.3|15134.8|15134.9|15133.4|77
1651848480000|2022-05-06 14:48:00|15136.9|15135.4|15136.9|15135.4|15137.9|15135.8|15135.9|15134.4|210
1651848490000|2022-05-06 14:48:10|15137.9|15136.4|15135.9|15134.4|15137.9|15136.4|15134.9|15133.4|135
1651848500000|2022-05-06 14:48:20|15134.9|15133.4|15134.9|15133.4|15136.9|15135.4|15134.9|15133.4|710
1651848510000|2022-05-06 14:48:30|15133.9|15132.4|15134.9|15133.4|15135.6|15133.4|15133.9|15132.1|212
1651848520000|2022-05-06 14:48:40|15135.9|15133.7|15133.9|15132.4|15135.9|15133.7|15133.9|15132.4|144
1651848530000|2022-05-06 14:48:50|15133.6|15131.4|15129.3|15127.8|15133.9|15132.4|15129.3|15127.8|208
1651848540000|2022-05-06 14:49:00|15128.3|15126.8|15129.3|15127.8|15129.3|15127.8|15127.3|15125.8|206
1651848550000|2022-05-06 14:49:10|15128.3|15126.8|15127.3|15125.8|15129.3|15127.8|15127.3|15125.8|236
1651848560000|2022-05-06 14:49:20|15127.6|15126.1|15128.3|15126.8|15128.3|15126.8|15127.3|15125.4|340
1651848570000|2022-05-06 14:49:30|15127.3|15125.8|15127.3|15125.8|15128.3|15126.8|15126.3|15124.8|290
1651848580000|2022-05-06 14:49:40|15126.3|15124.8|15126.3|15124.8|15127.3|15125.8|15126.3|15124.4|707
1651848590000|2022-05-06 14:49:50|15127.3|15125.4|15129.3|15127.8|15130.3|15128.8|15126.9|15125.4|81
1651848600000|2022-05-06 14:50:00|15128.6|15127.1|15132.6|15131.1|15132.6|15131.1|15128.6|15127.1|352
1651848610000|2022-05-06 14:50:10|15133.6|15132.1|15133.6|15132.1|15136.6|15135.1|15133.6|15132.1|415
1651848620000|2022-05-06 14:50:20|15134.6|15133.1|15133.6|15132.1|15134.6|15133.1|15133.6|15132.1|113
1651848630000|2022-05-06 14:50:30|15132.6|15131.1|15133.6|15132.1|15134.6|15133.1|15132.6|15131.1|66
1651848640000|2022-05-06 14:50:40|15134.6|15133.1|15132.6|15131.1|15134.9|15133.1|15131.3|15129.4|147
1651848650000|2022-05-06 14:50:50|15132.2|15130.7|15131.3|15129.8|15132.2|15130.7|15131.3|15129.8|96
1651848660000|2022-05-06 14:51:00|15130.3|15128.8|15128.3|15126.8|15130.3|15128.8|15128.3|15126.8|65
1651848670000|2022-05-06 14:51:10|15129.3|15127.8|15126.3|15124.8|15129.3|15127.8|15126.3|15124.8|121
1651848680000|2022-05-06 14:51:20|15127.3|15125.8|15129.3|15127.8|15129.3|15127.8|15127.3|15125.8|75
1651848690000|2022-05-06 14:51:30|15128.3|15126.8|15129.3|15126.8|15129.3|15127.8|15128.3|15126.8|70
1651848700000|2022-05-06 14:51:40|15129.8|15127.8|15131.3|15129.8|15131.3|15129.8|15128.3|15126.8|223
1651848710000|2022-05-06 14:51:50|15129.3|15127.8|15129.3|15127.8|15130.3|15127.8|15128.3|15126.8|113
1651848720000|2022-05-06 14:52:00|15128.6|15127.1|15128.3|15126.8|15129.3|15127.8|15127.3|15125.8|191
1651848730000|2022-05-06 14:52:10|15128.6|15127.1|15132.6|15131.1|15132.6|15131.1|15128.6|15127.1|227
1651848740000|2022-05-06 14:52:20|15132.2|15130.7|15131.3|15129.8|15132.6|15131.1|15131.3|15129.8|667
1651848750000|2022-05-06 14:52:30|15132.6|15131.1|15131.3|15129.8|15132.6|15131.1|15131.3|15129.8|75
1651848760000|2022-05-06 14:52:40|15131.6|15130.1|15131.3|15128.8|15132.6|15131.1|15130.3|15128.8|225
1651848770000|2022-05-06 14:52:50|15129.3|15126.8|15127.3|15125.8|15129.3|15127.3|15126.3|15124.8|103
1651848780000|2022-05-06 14:53:00|15126.3|15124.8|15126.3|15124.8|15126.6|15125.1|15125.3|15123.8|112
1651848790000|2022-05-06 14:53:10|15125.6|15123.8|15125.3|15123.8|15126.3|15124.8|15124.3|15122.8|72
1651848800000|2022-05-06 14:53:20|15126.3|15124.8|15127.3|15124.8|15127.3|15125.4|15125.3|15123.8|126
1651848810000|2022-05-06 14:53:30|15126.3|15125.8|15126.3|15124.8|15127.6|15125.8|15126.3|15124.4|93
1651848820000|2022-05-06 14:53:40|15125.9|15123.8|15125.3|15123.8|15126.3|15124.8|15125.3|15123.4|192
1651848830000|2022-05-06 14:53:50|||||||||463
1651848840000|2022-05-06 14:54:00|15124.3|15122.8|15122.3|15120.8|15126.3|15124.1|15122.3|15120.8|626
1651848850000|2022-05-06 14:54:10|15123.3|15121.8|15118.3|15116.8|15123.3|15121.8|15117.3|15115.8|422
1651848860000|2022-05-06 14:54:20|15117.3|15115.8|15116.9|15115.4|15118.3|15116.8|15115.3|15113.8|286
1651848870000|2022-05-06 14:54:30|15117.3|15115.8|15121.3|15119.8|15121.3|15119.8|15117.3|15115.8|594
1651848880000|2022-05-06 14:54:40|15120.9|15119.4|15123.3|15121.8|15124.3|15122.8|15120.3|15118.8|182
1651848890000|2022-05-06 14:54:50|15122.3|15120.8|15119.3|15117.8|15122.3|15120.8|15119.3|15117.8|319
1651848900000|2022-05-06 14:55:00|15120.3|15118.8|15125.3|15123.8|15125.3|15123.8|15120.3|15118.8|498
1651848910000|2022-05-06 14:55:10|15125.6|15124.1|15126.6|15124.1|15126.6|15124.8|15125.3|15123.8|110
1651848920000|2022-05-06 14:55:20|15126.3|15124.8|15125.3|15122.8|15126.6|15124.8|15124.3|15122.8|188
1651848930000|2022-05-06 14:55:30|15126.3|15123.8|15125.3|15123.8|15127.3|15125.8|15125.3|15123.4|246
1651848940000|2022-05-06 14:55:40|15126.3|15124.8|15127.3|15125.8|15127.3|15125.8|15125.3|15123.8|80
1651848950000|2022-05-06 14:55:50|15126.9|15125.4|15130.3|15128.8|15130.3|15128.8|15126.3|15124.8|448
1651848960000|2022-05-06 14:56:00|15129.3|15127.8|15129.3|15127.8|15130.6|15128.8|15129.3|15127.8|199
1651848970000|2022-05-06 14:56:10|15128.9|15127.4|15128.3|15125.8|15129.9|15128.1|15127.3|15125.8|152
1651848980000|2022-05-06 14:56:20|15127.3|15127.1|15129.3|15127.8|15130.3|15128.8|15127.3|15125.4|232
1651848990000|2022-05-06 14:56:30|15129.9|15128.4|15129.3|15127.8|15130.6|15128.8|15129.3|15127.8|84
1651849000000|2022-05-06 14:56:40|15130.3|15128.8|15129.3|15127.8|15130.6|15128.8|15128.6|15127.1|540
1651849010000|2022-05-06 14:56:50|15130.3|15128.1|15130.3|15128.8|15130.6|15128.8|15129.3|15127.8|167
1651849020000|2022-05-06 14:57:00|15129.6|15128.1|15128.3|15126.8|15130.3|15128.8|15127.9|15126.4|349
1651849030000|2022-05-06 14:57:10|15127.9|15126.4|15128.3|15126.8|15129.3|15127.8|15127.3|15125.8|51
1651849040000|2022-05-06 14:57:20|15128.6|15127.1|15129.3|15127.8|15130.3|15128.8|15128.3|15126.8|104
1651849050000|2022-05-06 14:57:30|15130.3|15128.1|15130.3|15128.8|15130.3|15128.8|15128.3|15126.8|75
1651849060000|2022-05-06 14:57:40|15130.6|15129.1|15130.3|15128.8|15131.6|15129.8|15130.3|15128.8|104
1651849070000|2022-05-06 14:57:50|15131.3|15129.8|15131.3|15129.8|15132.9|15131.1|15131.3|15129.4|91
1651849080000|2022-05-06 14:58:00|15130.3|15128.8|15128.3|15126.8|15131.3|15129.8|15128.3|15126.8|286
1651849090000|2022-05-06 14:58:10|15129.3|15127.8|15129.3|15127.8|15129.3|15127.8|15127.3|15125.8|312
1651849100000|2022-05-06 14:58:20|15128.3|15126.8|15127.3|15125.8|15129.3|15127.8|15127.3|15125.8|69
1651849110000|2022-05-06 14:58:30|15126.3|15124.8|15126.3|15124.8|15126.3|15125.8|15126.3|15124.8|125
1651849120000|2022-05-06 14:58:40|15127.3|15125.8|15126.3|15124.8|15127.3|15125.8|15126.3|15124.8|125
1651849130000|2022-05-06 14:58:50|15125.9|15124.4|15125.3|15123.8|15126.3|15124.8|15125.3|15123.4|112
1651849140000|2022-05-06 14:59:00|15126.3|15123.4|15127.3|15125.8|15127.3|15125.8|15125.9|15123.4|68
1651849150000|2022-05-06 14:59:10|15128.3|15126.8|15131.3|15129.8|15132.6|15131.1|15128.3|15126.8|270
1651849160000|2022-05-06 14:59:20|15132.3|15130.1|15133.6|15132.1|15134.9|15133.1|15131.3|15129.8|143
1651849170000|2022-05-06 14:59:30|15132.6|15131.1|15130.3|15128.8|15133.6|15132.1|15130.3|15128.8|136
1651849180000|2022-05-06 14:59:40|15131.3|15129.8|15131.3|15129.8|15133.6|15131.1|15131.3|15129.1|383
1651849190000|2022-05-06 14:59:50|15131.6|15130.1|15134.6|15133.1|15134.6|15133.1|15131.6|15130.1|238
1651849200000|2022-05-06 15:00:00|15134.9|15132.4|15134.6|15133.1|15134.9|15133.1|15133.6|15132.1|146
1651849210000|2022-05-06 15:00:10|15134.3|15132.1|15136.6|15135.1|15136.6|15135.1|15133.6|15132.1|591
1651849220000|2022-05-06 15:00:20|15137.6|15136.1|15138.6|15137.1|15139.9|15138.1|15136.6|15135.1|250
1651849230000|2022-05-06 15:00:30|15138.9|15137.4|15137.6|15136.1|15138.9|15137.4|15137.6|15136.1|179
1651849240000|2022-05-06 15:00:40|15137.9|15135.4|15138.6|15137.1|15138.6|15137.1|15136.6|15135.1|91
1651849250000|2022-05-06 15:00:50|15138.9|15137.4|15137.6|15136.1|15139.6|15137.4|15137.6|15136.1|137
1651849260000|2022-05-06 15:01:00|15138.6|15136.4|15137.6|15136.1|15138.6|15137.1|15137.6|15136.1|35
1651849270000|2022-05-06 15:01:10|15136.6|15135.1|15136.6|15135.1|15137.6|15135.1|15135.6|15134.1|110
1651849280000|2022-05-06 15:01:20|15135.6|15134.1|15135.6|15134.1|15136.9|15135.1|15135.6|15133.8|106
1651849290000|2022-05-06 15:01:30|15135.9|15134.4|15135.6|15134.1|15136.9|15135.4|15134.6|15133.1|148
1651849300000|2022-05-06 15:01:40|15135.3|15133.1|15134.6|15133.1|15135.6|15134.1|15133.6|15131.8|35
1651849310000|2022-05-06 15:01:50|15135.6|15134.1|15134.6|15133.1|15135.6|15134.1|15133.6|15132.1|68
1651849320000|2022-05-06 15:02:00|15135.6|15134.1|15129.3|15127.8|15135.6|15134.1|15129.3|15127.8|168
1651849330000|2022-05-06 15:02:10|15128.3|15126.8|15127.3|15125.8|15129.3|15127.8|15125.3|15123.8|241
1651849340000|2022-05-06 15:02:20|15127.6|15125.1|15126.3|15124.8|15127.6|15125.8|15124.3|15122.8|195
1651849350000|2022-05-06 15:02:30|15125.3|15123.8|15126.3|15124.8|15126.3|15124.8|15125.3|15123.8|135
1651849360000|2022-05-06 15:02:40|15125.3|15123.8|15123.9|15122.4|15126.3|15124.8|15123.9|15122.4|152
1651849370000|2022-05-06 15:02:50|15123.6|15122.1|15120.6|15119.1|15123.6|15122.1|15119.6|15118.1|488
1651849380000|2022-05-06 15:03:00|15120.3|15118.8|15122.6|15121.1|15123.9|15121.4|15118.6|15117.1|164
1651849390000|2022-05-06 15:03:10|15123.6|15121.4|15123.9|15122.4|15127.3|15125.8|15122.6|15121.1|545
1651849400000|2022-05-06 15:03:20|15122.6|15121.1|15124.9|15123.4|15124.9|15123.4|15122.6|15121.1|118
1651849410000|2022-05-06 15:03:30|15123.9|15122.4|15121.6|15120.1|15123.9|15122.4|15120.6|15119.1|217
1651849420000|2022-05-06 15:03:40|15122.6|15121.1|15120.6|15119.1|15124.3|15122.4|15120.6|15119.1|236
1651849430000|2022-05-06 15:03:50|15121.6|15120.1|15118.6|15117.1|15121.6|15120.1|15118.6|15116.8|185
1651849440000|2022-05-06 15:04:00|15118.9|15116.4|15118.3|15115.8|15118.9|15117.1|15115.6|15114.1|441
1651849450000|2022-05-06 15:04:10|15118.6|15116.1|15116.6|15115.1|15119.6|15118.1|15116.6|15114.8|88
1651849460000|2022-05-06 15:04:20|15117.6|15115.4|15116.6|15115.1|15117.6|15115.4|15116.6|15115.1|72
1651849470000|2022-05-06 15:04:30|15117.6|15116.1|15115.6|15114.1|15117.6|15116.1|15115.6|15114.1|259
1651849480000|2022-05-06 15:04:40|15114.6|15113.1|15117.6|15116.1|15118.9|15117.1|15114.6|15113.1|211
1651849490000|2022-05-06 15:04:50|15118.6|15117.1|15117.3|15114.8|15118.6|15117.1|15116.6|15114.8|158
1651849500000|2022-05-06 15:05:00|15117.6|15115.1|15116.6|15115.1|15118.6|15117.1|15116.6|15114.1|109
1651849510000|2022-05-06 15:05:10|15118.6|15117.1|15116.6|15115.1|15118.6|15117.1|15116.6|15115.1|66
1651849520000|2022-05-06 15:05:20|15117.3|15115.8|15112.6|15111.1|15117.6|15116.1|15112.6|15111.1|128
1651849530000|2022-05-06 15:05:30|15113|15111.5|15108.6|15107.1|15113.6|15112.1|15107.6|15106.1|446
1651849540000|2022-05-06 15:05:40|15107.6|15106.1|15107.6|15106.1|15108.6|15107.1|15107.6|15106.1|231
1651849550000|2022-05-06 15:05:50|15107.3|15105.8|15107|15105.5|15107.3|15105.8|15104|15102.5|466
1651849560000|2022-05-06 15:06:00|15106.3|15104.8|15108.3|15106.8|15110.3|15108.8|15106.3|15104.5|234
1651849570000|2022-05-06 15:06:10|15108.7|15107.2|15106.3|15104.8|15108.7|15107.2|15105|15103.5|454
1651849580000|2022-05-06 15:06:20|15107.3|15105.8|15105|15103.5|15107.3|15105.8|15105|15103.5|70
1651849590000|2022-05-06 15:06:30|15105.3|15103.8|15107.3|15105.8|15108.3|15106.8|15105.3|15103.8|297
1651849600000|2022-05-06 15:06:40|15108.3|15106.8|15107.3|15105.8|15108.3|15106.8|15107.3|15105.8|165
1651849610000|2022-05-06 15:06:50|15108.3|15106.8|15106.3|15104.8|15108.3|15106.8|15105.7|15103.2|232
1651849620000|2022-05-06 15:07:00|15106.6|15104.1|15106.3|15104.8|15106.6|15104.8|15105|15103.5|96
1651849630000|2022-05-06 15:07:10|15107.3|15105.8|15109.3|15107.8|15110.6|15108.8|15106.3|15104.8|537
1651849640000|2022-05-06 15:07:20|15110|15107.5|15109.3|15107.8|15110.3|15108.5|15108.3|15106.5|205
1651849650000|2022-05-06 15:07:30|15110.3|15108.8|15110.3|15108.8|15111.3|15109.8|15109.3|15107.8|65
1651849660000|2022-05-06 15:07:40|15110.6|15107.8|15111|15109.5|15111.3|15109.8|15110|15107.8|94
1651849670000|2022-05-06 15:07:50|15112|15110.5|15109.7|15108.2|15112|15110.5|15109.7|15108.2|234
1651849680000|2022-05-06 15:08:00|15109.3|15107.8|15110.7|15108.2|15110.7|15108.2|15108.7|15106.8|71
1651849690000|2022-05-06 15:08:10|15109.7|15109.2|15112.7|15111.2|15112.7|15111.2|15109.7|15108.2|141
1651849700000|2022-05-06 15:08:20|15113.7|15112.2|15112.7|15111.2|15113.7|15112.2|15111.7|15110.2|183
1651849710000|2022-05-06 15:08:30|15112|15110.5|15112|15110.5|15113|15111.2|15111|15109.5|156
1651849720000|2022-05-06 15:08:40|15113|15111.5|15113|15111.5|15113.3|15111.5|15112|15110.5|82
1651849730000|2022-05-06 15:08:50|15112|15110.5|15114|15112.5|15114.3|15112.5|15112|15110.5|190
1651849740000|2022-05-06 15:09:00|15113|15111.5|15110|15108.5|15113|15111.5|15110|15108.5|91
1651849750000|2022-05-06 15:09:10|15111|15109.5|15113|15110.5|15113|15111.1|15110|15108.5|372
1651849760000|2022-05-06 15:09:20|15113.7|15111.5|15114|15112.5|15114.3|15112.5|15112.7|15111.2|268
1651849770000|2022-05-06 15:09:30|15114.6|15113.1|15115.6|15114.1|15116.6|15115.1|15114.6|15112.8|182
1651849780000|2022-05-06 15:09:40|15116.3|15114.8|15115.6|15114.1|15116.6|15114.8|15114.6|15113.1|64
1651849790000|2022-05-06 15:09:50|15117|15114.5|15116.6|15115.1|15117|15115.1|15115.3|15113.8|339
1651849800000|2022-05-06 15:10:00|15117.6|15116.1|15117.6|15116.1|15117.6|15116.1|15115.6|15114.1|408
1651849810000|2022-05-06 15:10:10|||||||||18
1651849820000|2022-05-06 15:10:20|15118|15116.5|15118.6|15117.1|15118.6|15117.1|15118|15116.5|368
1651849830000|2022-05-06 15:10:30|15118|15116.5|15118.6|15117.1|15119|15117.1|15117.6|15115.8|182
1651849840000|2022-05-06 15:10:40|15117.6|15116.1|15117.6|15116.1|15117.6|15116.1|15117.6|15116.1|176
1651849850000|2022-05-06 15:10:50|15117|15115.5|15114.6|15113.1|15118|15116.1|15114.6|15113.1|289
1651849860000|2022-05-06 15:11:00|15113.6|15112.1|15115.6|15114.1|15116|15114.1|15113.6|15112.1|138
1651849870000|2022-05-06 15:11:10|15115|15113.5|15115.6|15114.1|15115.6|15114.1|15113.6|15112.1|95
1651849880000|2022-05-06 15:11:20|15115|15113.5|15115.6|15114.1|15117|15115.1|15114.6|15113.1|162
1651849890000|2022-05-06 15:11:30|15115|15113.5|15114.6|15113.1|15116|15114.1|15114.6|15113.1|134
1651849900000|2022-05-06 15:11:40|15115|15113.5|15115|15113.5|15115.3|15113.8|15115|15113.5|77
1651849910000|2022-05-06 15:11:50|15114.6|15113.1|15116|15113.5|15116|15114.1|15114|15112.5|120
1651849920000|2022-05-06 15:12:00|15115|15113.1|15115.6|15114.1|15115.6|15114.1|15114.6|15113.1|128
1651849930000|2022-05-06 15:12:10|15116|15113.1|15115.6|15114.1|15116|15114.1|15114.6|15112.8|37
1651849940000|2022-05-06 15:12:20|15116.6|15115.1|15118.6|15117.1|15119|15117.1|15116.3|15114.1|495
1651849950000|2022-05-06 15:12:30|15118|15116.5|15117.6|15116.1|15119.3|15117.1|15116.6|15115.1|104
1651849960000|2022-05-06 15:12:40|15117|15115.1|15118.6|15117.1|15118.6|15117.1|15116.6|15114.8|60
1651849970000|2022-05-06 15:12:50|15119.6|15118.1|15119.6|15118.1|15119.6|15118.1|15118.6|15116.8|40
1651849980000|2022-05-06 15:13:00|15120.6|15119.1|15119.6|15118.1|15120.6|15119.1|15119.6|15118.1|39
1651849990000|2022-05-06 15:13:10|15120.6|15119.1|15121.6|15120.1|15122|15120.1|15120.6|15119.1|139
1651850000000|2022-05-06 15:13:20|15121|15119.5|15121.6|15119.1|15122|15120.1|15120.6|15118.8|140
1651850010000|2022-05-06 15:13:30|15121|15120.1|15120.6|15119.1|15121.6|15120.1|15120.6|15119.1|43
1651850020000|2022-05-06 15:13:40|15121.6|15120.1|15124|15121.5|15124|15122.1|15120.6|15119.1|296
1651850030000|2022-05-06 15:13:50|15123.6|15122.1|15123.6|15122.1|15125|15122.8|15123.6|15121.5|417
1651850040000|2022-05-06 15:14:00|15123|15121.5|15121.6|15120.1|15123|15121.5|15120.6|15119.1|167
1651850050000|2022-05-06 15:14:10|15122.6|15121.1|15122.6|15121.1|15123.6|15122.1|15121.6|15120.1|161
1651850060000|2022-05-06 15:14:20|15121.6|15120.1|15120.6|15119.1|15122|15120.1|15120.6|15119.1|44
1651850070000|2022-05-06 15:14:30|15120.3|15118.8|15119.6|15118.1|15121|15119.1|15119.6|15118.1|282
1651850080000|2022-05-06 15:14:40|15119|15117.5|15115.6|15114.1|15119|15117.5|15115.6|15114.1|694
1651850090000|2022-05-06 15:14:50|15114.6|15113.1|15115.6|15114.1|15115.6|15114.1|15113.6|15112.1|650
1651850100000|2022-05-06 15:15:00|15115.3|15113.8|15113.6|15112.1|15115.6|15114.1|15113.6|15111.8|726
1651850110000|2022-05-06 15:15:10|15113.3|15111.8|15112.6|15111.1|15113.3|15111.8|15111.3|15108.8|375
1651850120000|2022-05-06 15:15:20|15111.6|15110.1|15111.6|15110.1|15112.6|15111.1|15111.6|15109.8|246
1651850130000|2022-05-06 15:15:30|15111.3|15109.8|15111.6|15109.1|15111.6|15110.1|15110.6|15109.1|124
1651850140000|2022-05-06 15:15:40|15110.6|15109.8|15111.6|15110.1|15111.6|15110.1|15110.6|15109.1|194
1651850150000|2022-05-06 15:15:50|15110.6|15109.1|15110.6|15109.1|15111.6|15110.1|15110.6|15109.1|245
1651850160000|2022-05-06 15:16:00|15111.6|15110.1|15112.6|15111.1|15113.6|15112.1|15111.6|15110.1|122
1651850170000|2022-05-06 15:16:10|15113.6|15112.1|15117|15115.5|15118|15116.5|15113.6|15111.8|204
1651850180000|2022-05-06 15:16:20|15118|15116.5|15118|15116.5|15120|15118.5|15118|15116.5|278
1651850190000|2022-05-06 15:16:30|||||||||66
1651850200000|2022-05-06 15:16:40|15118.7|15116.2|15118|15115.5|15118.7|15116.8|15117|15115.5|317
1651850210000|2022-05-06 15:16:50|15117|15116.5|15114|15112.5|15117|15116.5|15114|15112.5|123
1651850220000|2022-05-06 15:17:00|15113|15111.5|15111|15109.5|15114|15112.5|15111|15109.5|86
1651850230000|2022-05-06 15:17:10|15110|15108.5|15112|15110.5|15112|15110.5|15110|15108.5|245
1651850240000|2022-05-06 15:17:20|15111.3|15109.5|15112|15110.5|15112.3|15110.8|15110|15107.5|335
1651850250000|2022-05-06 15:17:30|15111|15109.5|15112|15109.5|15112|15110.5|15110|15108.5|106
1651850260000|2022-05-06 15:17:40|15111.7|15109.2|15112|15109.5|15112|15110.5|15111|15109.2|90
1651850270000|2022-05-06 15:17:50|15113|15110.5|15114|15112.5|15115.3|15113.5|15112.3|15110.5|431
1651850280000|2022-05-06 15:18:00|15115|15113.5|15114|15112.5|15115|15113.5|15113|15111.5|201
1651850290000|2022-05-06 15:18:10|15115|15113.5|15116|15114.5|15116.7|15114.5|15115|15113.5|313
1651850300000|2022-05-06 15:18:20|15115.7|15113.5|15116.3|15114.8|15117.3|15114.8|15114|15112.5|92
1651850310000|2022-05-06 15:18:30|15116|15114.5|15117|15115.5|15117|15115.5|15115|15113.2|360
1651850320000|2022-05-06 15:18:40|15118|15116.5|15117|15115.5|15118|15116.5|15116|15114.5|112
1651850330000|2022-05-06 15:18:50|15117.3|15114.8|15115|15113.5|15117.3|15114.8|15115|15113.5|80
1651850340000|2022-05-06 15:19:00|15115.3|15113.8|15117|15115.5|15117|15115.5|15115|15113.5|292
1651850350000|2022-05-06 15:19:10|15116|15114.5|15115|15113.5|15117|15115.5|15115|15113.5|181
1651850360000|2022-05-06 15:19:20|15116|15114.5|15117|15115.5|15117.3|15115.5|15116|15114.5|86
1651850370000|2022-05-06 15:19:30|15117.3|15114.5|15117|15114.5|15117.3|15115.5|15117|15114.5|45
1651850380000|2022-05-06 15:19:40|15116.7|15114.2|15117|15115.5|15117|15115.5|15116|15114.2|41
1651850390000|2022-05-06 15:19:50|15118|15116.5|15118|15116.5|15118|15116.5|15117|15114.5|138
1651850400000|2022-05-06 15:20:00|15118.3|15115.5|15118|15116.5|15118.3|15116.5|15117|15115.5|204
1651850410000|2022-05-06 15:20:10|15118.3|15116.8|15119|15117.5|15119|15117.5|15118|15116.5|138
1651850420000|2022-05-06 15:20:20|15120|15118.5|15120|15117.5|15120|15118.5|15119|15117.5|115
1651850430000|2022-05-06 15:20:30|15120.3|15118.5|15121|15119.5|15121|15119.5|15119|15117.5|221
1651850440000|2022-05-06 15:20:40|15120.7|15119.2|15122|15120.5|15122|15120.5|15120.7|15119.2|55
1651850450000|2022-05-06 15:20:50|15121|15119.5|15122|15120.5|15122|15120.5|15121|15119.2|122
1651850460000|2022-05-06 15:21:00|15121|15119.5|15121|15119.5|15121|15119.5|15120|15118.5|75
1651850470000|2022-05-06 15:21:10|15122|15120.5|15122|15120.5|15123|15120.8|15122|15120.5|90
1651850480000|2022-05-06 15:21:20|15123|15121.5|15123.3|15121.8|15124|15122.5|15123|15121.5|93
1651850490000|2022-05-06 15:21:30|15123|15121.5|15124|15122.5|15124|15122.5|15123|15121.2|74
1651850500000|2022-05-06 15:21:40|15122.6|15121.1|15122|15120.5|15123|15121.5|15122|15120.5|283
1651850510000|2022-05-06 15:21:50|15122.7|15119.5|15122|15120.5|15123|15120.8|15122|15119.5|56
1651850520000|2022-05-06 15:22:00|15121|15119.5|15122|15119.5|15122|15120.5|15121|15119.5|144
1651850530000|2022-05-06 15:22:10|15121.7|15120.2|15123|15121.5|15123|15121.5|15121.7|15119.5|103
1651850540000|2022-05-06 15:22:20|15122.7|15121.2|15122|15120.5|15123|15121.5|15122|15120.5|151
1651850550000|2022-05-06 15:22:30|15123|15121.5|15122|15120.5|15123.3|15121.5|15122|15120.5|185
1651850560000|2022-05-06 15:22:40|15122.3|15119.8|15125|15122.5|15125|15122.5|15121|15119.5|230
1651850570000|2022-05-06 15:22:50|15124.7|15123.2|15124|15122.5|15125.3|15123.5|15124|15122.5|39
1651850580000|2022-05-06 15:23:00|15123|15121.5|15122|15120.5|15124|15122.5|15122|15120.2|108
1651850590000|2022-05-06 15:23:10|15122.7|15120.2|15122|15120.5|15123|15120.5|15121|15119.5|47
1651850600000|2022-05-06 15:23:20|15121.3|15119.5|15121|15119.5|15122|15119.8|15121|15119.5|35
1651850610000|2022-05-06 15:23:30|15119|15117.5|15117|15115.5|15119|15117.5|15117|15115.5|58
1651850620000|2022-05-06 15:23:40|15118|15116.5|15116|15113.5|15118|15116.5|15115|15113.5|299
1651850630000|2022-05-06 15:23:50|15115.6|15114.5|15116|15114.5|15116|15114.5|15115|15113.2|58
1651850640000|2022-05-06 15:24:00|15115|15113.5|15117|15115.5|15117|15115.5|15115|15113.5|278
1651850650000|2022-05-06 15:24:10|15116|15114.5|15116|15114.5|15117|15115.5|15116|15114.5|76
1651850660000|2022-05-06 15:24:20|||||||||17
1651850670000|2022-05-06 15:24:30|15115|15113.5|15113|15111.5|15115|15113.5|15113|15111.5|222
1651850680000|2022-05-06 15:24:40|15112|15110.5|15113|15111.5|15113|15111.5|15112|15110.5|31
1651850690000|2022-05-06 15:24:50|15114|15111.8|15116|15114.5|15116|15114.5|15113|15111.5|79
1651850700000|2022-05-06 15:25:00|15117|15115.5|15119|15117.5|15119|15117.5|15116|15114.5|120
1651850710000|2022-05-06 15:25:10|15118|15116.5|15121|15119.5|15121|15119.5|15118|15116.5|210
1651850720000|2022-05-06 15:25:20|15122.3|15119.8|15120|15118.5|15122.3|15120.5|15120|15118.5|156
1651850730000|2022-05-06 15:25:30|15120.3|15118.8|15121|15118.5|15121|15119.5|15120|15118.5|49
1651850740000|2022-05-06 15:25:40|15122|15119.5|15121|15119.5|15122|15120.5|15121|15119.5|44
1651850750000|2022-05-06 15:25:50|15122|15120.5|15122|15119.5|15122|15120.5|15121|15119.5|145
1651850760000|2022-05-06 15:26:00|15121|15120.5|15123|15120.5|15123|15121.5|15121|15119.5|81
1651850770000|2022-05-06 15:26:10|15122|15121.5|15123|15120.5|15123|15121.5|15122|15120.2|28
1651850780000|2022-05-06 15:26:20|15122|15119.5|15122|15120.5|15122.3|15120.5|15121|15119.5|21
1651850790000|2022-05-06 15:26:30|15123|15121.5|15123|15120.5|15124.3|15122.5|15123|15120.5|131
1651850800000|2022-05-06 15:26:40|15122.7|15121.5|15124|15122.5|15124|15122.5|15122|15120.5|72
1651850810000|2022-05-06 15:26:50|15123.7|15121.2|15125|15123.5|15125|15123.5|15123.3|15121.2|156
1651850820000|2022-05-06 15:27:00|15124.7|15122.5|15127|15125.5|15128|15126.5|15124|15122.2|195
1651850830000|2022-05-06 15:27:10|15129|15127.5|15128|15126.5|15129|15127.5|15128|15126.5|323
1651850840000|2022-05-06 15:27:20|15127|15125.5|15127|15125.5|15127|15125.5|15127|15124.5|66
1651850850000|2022-05-06 15:27:30||15124.5||15125.5||15125.5||15124.5|23
1651850860000|2022-05-06 15:27:40|15126|15124.5|15127|15125.5|15127|15125.5|15126|15124.5|154
1651850870000|2022-05-06 15:27:50|15128|15126|15127|15125.5|15128|15126|15126|15124.5|29
1651850880000|2022-05-06 15:28:00|15126.3|15124.8|15127|15125.5|15127|15125.5|15126|15124.5|51
1651850890000|2022-05-06 15:28:10|15126|15124.5|15125|15123.5|15126|15124.5|15125|15123.5|307
1651850900000|2022-05-06 15:28:20|15126|15124.5|15126|15124.5|15126|15124.5|15126|15124.5|7
1651850910000|2022-05-06 15:28:30|15127|15125.5|15126|15124.5|15127.3|15125.5|15126|15124.5|23
1651850920000|2022-05-06 15:28:40|15127|15125.5|15126|15124.5|15127|15125.5|15126|15124.2|70
1651850930000|2022-05-06 15:28:50|15127|15125.5|15126|15124.5|15127|15125.5|15126|15124.2|67
1651850940000|2022-05-06 15:29:00|15125.3|15123.8|15127.3|15124.8|15127.3|15125.5|15124|15122.5|206
1651850950000|2022-05-06 15:29:10|15126.7|15125.2|15126.7|15125.2|15127.3|15125.5|15125.7|15123.5|316
1651850960000|2022-05-06 15:29:20|15127|15124.5|15127|15125.5|15127|15125.5|15126.7|15124.2|11
1651850970000|2022-05-06 15:29:30|15126.3|15124.8|15127|15125.5|15127.3|15125.5|15126|15124.2|80
1651850980000|2022-05-06 15:29:40|15126|15124.5|15126|15124.5|15127.3|15125.5|15126|15124.2|73
1651850990000|2022-05-06 15:29:50|15125.3|15123.8|15126|15124.5|15126|15124.5|15125.3|15123.8|34
1651851000000|2022-05-06 15:30:00|15125|15123.5|15126|15124.5|15126|15124.5|15125|15123.5|125
1651851010000|2022-05-06 15:30:10|15125|15123.5|15126|15124.5|15127|15125.5|15125|15123.5|266
1651851020000|2022-05-06 15:30:20|15127|15125.5|15127|15125.5|15127|15125.5|15126|15124.5|41
1651851030000|2022-05-06 15:30:30|15126|15124.5|15126|15124.5|15127|15125.5|15126|15124.5|118
1651851040000|2022-05-06 15:30:40|15125.6|15124.1|15127|15125.5|15127|15125.5|15125|15123.5|37
1651851050000|2022-05-06 15:30:50|15126|15124.5|15127|15125.5|15127|15125.5|15125.7|15123.5|124
1651851060000|2022-05-06 15:31:00|15128|15126.5|15130|15128.5|15130|15128.5|15128|15126.5|139
1651851070000|2022-05-06 15:31:10|15129|15127.5|15129|15127.5|15130|15128.5|15129|15126.5|139
1651851080000|2022-05-06 15:31:20|15130|15128.5|15132|15130.5|15132|15130.5|15129.7|15128.2|303
1651851090000|2022-05-06 15:31:30|15131|15129.5|15132|15130.5|15133|15131.5|15131|15129.5|241
1651851100000|2022-05-06 15:31:40|15131|15129.5|15131|15129.5|15131|15129.5|15130|15128.5|44
1651851110000|2022-05-06 15:31:50|15130|15128.5|15133|15131.5|15134.3|15132.2|15130|15128.5|94
1651851120000|2022-05-06 15:32:00|15133.3|15130.8|15132|15129.5|15134|15132.5|15131|15129.5|284
1651851130000|2022-05-06 15:32:10|15131.7|15130.2|15134|15131.5|15134|15132.5|15131|15129.5|72
1651851140000|2022-05-06 15:32:20|15133|15132.5|15134|15132.5|15135.3|15133.5|15133|15131.5|130
1651851150000|2022-05-06 15:32:30|15135|15133.5|15134|15132.5|15135|15133.5|15134|15132.5|152
1651851160000|2022-05-06 15:32:40|15135|15133.5|15134|15132.5|15135|15133.5|15134|15132.5|53
1651851170000|2022-05-06 15:32:50|15135|15133.5|15135|15133.5|15136|15134.5|15135|15133.5|20
1651851180000|2022-05-06 15:33:00|15134|15132.5|15135|15133.5|15135.3|15133.5|15133|15131.5|106
1651851190000|2022-05-06 15:33:10|||||||||67
1651851200000|2022-05-06 15:33:20|15136|15134.5|15135|15133.5|15136|15134.5|15135|15133.5|217
1651851210000|2022-05-06 15:33:30|15136|15134.5|15136|15134.5|15136|15134.5|15135|15133.5|104
1651851220000|2022-05-06 15:33:40|15137|15135.5|15136|15134.5|15137|15135.5|15136|15134.5|162
1651851230000|2022-05-06 15:33:50|15135|15133.5|15135|15133.5|15136|15134.5|15135|15133.5|130
1651851240000|2022-05-06 15:34:00|15135.6|15134.1|15136|15134.5|15136|15134.5|15135|15133.5|59
1651851250000|2022-05-06 15:34:10|15135|15133.5|15135|15133.5|15135|15133.5|15134.7|15132.5|100
1651851260000|2022-05-06 15:34:20|15134.6|15133.1|15134|15132.5|15135|15133.5|15134|15132.2|21
1651851270000|2022-05-06 15:34:30|15135|15132.8|15134|15132.5|15136|15134.5|15134|15132.5|104
1651851280000|2022-05-06 15:34:40|15134.6|15133.1|15136|15134.5|15136|15134.5|15134.6|15133.1|87
1651851290000|2022-05-06 15:34:50|15135|15133.5|15135|15133.5|15137|15135|15135|15133.2|34
1651851300000|2022-05-06 15:35:00|15134|15132.5|15135|15133.5|15136|15134.5|15134|15132.5|157
1651851310000|2022-05-06 15:35:10|15136|15134.5|15136|15134.5|15136.3|15134.5|15136|15133.8|9
1651851320000|2022-05-06 15:35:20||15133.5||15134.5||15134.5||15133.5|28
1651851330000|2022-05-06 15:35:30|15136.7|15134.2|15135|15133.5|15137|15134.5|15135|15133.5|149
1651851340000|2022-05-06 15:35:40|15136|15134.5|15135|15133.5|15136|15134.5|15135|15133.5|61
1651851350000|2022-05-06 15:35:50|15134|15132.5|15134|15132.5|15135|15133.5|15134|15132.5|8
1651851360000|2022-05-06 15:36:00|15133|15131.5|15133|15131.5|15133.3|15131.8|15132|15130.5|43
1651851370000|2022-05-06 15:36:10|15132|15130.5|15131|15129.5|15133|15131.5|15131|15129.5|105
1651851380000|2022-05-06 15:36:20|15132|15130.5|15129|15127.5|15132|15130.5|15129|15127.5|149
1651851390000|2022-05-06 15:36:30|15128.6|15127.1|15129|15126.5|15129.3|15127.5|15128|15126.5|96
1651851400000|2022-05-06 15:36:40|15128.3|15126.8|15129|15127.5|15129|15127.5|15128|15126.5|22
1651851410000|2022-05-06 15:36:50|15128|15126.5|15128|15126.5|15128|15126.5|15128|15126.5|193
1651851420000|2022-05-06 15:37:00|||||||||50
1651851430000|2022-05-06 15:37:10|15129|15127.5|15129|15127.5|15129|15127.5|15129|15127.5|60
1651851440000|2022-05-06 15:37:20|15129.3|15126.5|15130|15128.5|15130|15128.5|15128.7|15126.5|35
1651851450000|2022-05-06 15:37:30|15129|15127.5|15128|15126.5|15129|15127.5|15128|15126.5|1160
1651851460000|2022-05-06 15:37:40|15129|15127.5|15129|15127.5|15129.3|15127.5|15128|15126.5|33
1651851470000|2022-05-06 15:37:50|15129.7|15127.2|15130|15128.5|15130|15128.5|15129.7|15127.2|14
1651851480000|2022-05-06 15:38:00|15129.3|15127.5|15129|15127.5|15129.3|15127.8|15129|15127.5|6
1651851490000|2022-05-06 15:38:10|15130|15128.5|15128.7|15127.2|15130|15128.5|15128|15126.5|22
1651851500000|2022-05-06 15:38:20|15129|15127.5|15129|15126.5|15130|15127.8|15128|15126.5|51
1651851510000|2022-05-06 15:38:30|15129.3|15127.5|15127|15125.5|15129.3|15127.5|15127|15125.5|88
1651851520000|2022-05-06 15:38:40|15126|15124.5|15126|15124.5|15126|15124.5|15126|15124.5|95
1651851530000|2022-05-06 15:38:50|15126.7|15125.2|15127|15125.5|15127.3|15125.5|15126.7|15124.5|9
1651851540000|2022-05-06 15:39:00|15126.3|15124.8|15127|15125.5|15127|15125.5|15126|15124.5|61
1651851550000|2022-05-06 15:39:10|15126|15124.5|15128|15126.5|15128|15126.5|15126|15124.2|108
1651851560000|2022-05-06 15:39:20|15129|15127.5|15129|15127.5|15130|15127.8|15129|15127.5|48
1651851570000|2022-05-06 15:39:30|15128|15126.5|15127|15125.5|15128|15126.5|15127|15125.5|37
1651851580000|2022-05-06 15:39:40|15126|15124.5|15125|15123.5|15126|15124.5|15125|15123.2|30
1651851590000|2022-05-06 15:39:50|15124.3|15122.5|15125|15123.5|15125|15123.5|15124|15122.5|285
1651851600000|2022-05-06 15:40:00|15125.3|15123.8|15125|15123.5|15126|15124.5|15125|15123.5|53
1651851610000|2022-05-06 15:40:10|15126|15124.5|15128|15126.5|15128|15126.5|15126|15124.5|476
1651851620000|2022-05-06 15:40:20|15128.7|15126.2|15128|15126.5|15129|15126.8|15128|15126.2|8
1651851630000|2022-05-06 15:40:30|15129|15127.5|15130|15128.5|15130|15128.5|15129|15126.5|22
1651851640000|2022-05-06 15:40:40|15131|15129.5|15130|15128.5|15132|15129.5|15130|15128.5|61
1651851660000|2022-05-06 15:41:00|15129|15127.5|15131|15129.5|15132|15130.5|15129|15127.5|356
1651851670000|2022-05-06 15:41:10|15130.3|15128.8|15130|15128.5|15131|15129.5|15130|15128.5|69
1651851680000|2022-05-06 15:41:20|15129|15127.5|15127|15125.5|15129|15127.5|15127|15125.5|34
1651851690000|2022-05-06 15:41:30|15128|15126.5|15130|15128.5|15131|15129.5|15128|15126.5|637
1651851700000|2022-05-06 15:41:40|15130.7|15128.2|15131|15129.5|15132.3|15130.5|15130|15128.2|36
1651851710000|2022-05-06 15:41:50|15132|15129.8|15132|15129.5|15132|15129.8|15130.7|15128.5|24
1651851720000|2022-05-06 15:42:00|15131|15128.5|15130|15127.5|15131|15128.5|15129|15127.5|13
1651851730000|2022-05-06 15:42:10|15129.3|15127.8|15130|15128.5|15130|15128.5|15129|15127.5|38
1651851740000|2022-05-06 15:42:20|15131|15129.5|15130|15128.5|15131|15129.5|15130|15128.5|29
1651851750000|2022-05-06 15:42:30|15131|15129.5|15132|15129.5|15132|15130.2|15130|15128.5|41
1651851760000|2022-05-06 15:42:40|15131.3|15129.8|15130|15128.5|15131.3|15129.8|15130|15128.5|6
1651851770000|2022-05-06 15:42:50|15131|15129.5|15131|15128.5|15131|15129.5|15131|15128.5|43
1651851780000|2022-05-06 15:43:00|15130|15129.5|15131|15129.5|15132|15130.5|15130|15129.5|57
1651851790000|2022-05-06 15:43:10|||||||||12
1651851800000|2022-05-06 15:43:20|15132|15130.5|15131|15129.5|15132|15130.5|15131|15129.5|44
1651851810000|2022-05-06 15:43:30|15132|15130.5|15132|15130.5|15132|15130.5|15132|15129.5|19
1651851820000|2022-05-06 15:43:40|15131|15129.5|15132|15130.5|15132|15130.5|15131|15129.5|12
1651851830000|2022-05-06 15:43:50|15131|15129.5|15133|15131.5|15133|15131.5|15131|15129.5|135
1651851840000|2022-05-06 15:44:00|15133.3|15131.8|15133|15131.5|15133.6|15132.1|15132.6|15131.1|102
1651851850000|2022-05-06 15:44:10|15132|15130.5|15132|15130.5|15132|15130.5|15132|15130.5|22
1651851860000|2022-05-06 15:44:20|15131|15129.5|15132|15130.5|15133|15131.5|15131|15129.5|1202
1651851870000|2022-05-06 15:44:30|15133|15131.5|15132|15130.5|15134|15132.5|15132|15130.5|64
1651851880000|2022-05-06 15:44:40|15133.3|15130.8|15132|15130.5|15133.3|15130.8|15132|15130.5|31
1651851890000|2022-05-06 15:44:50|15132.3|15130.8|15132|15130.5|15133|15131.5|15132|15130.5|10
1651851900000|2022-05-06 15:45:00|15133|15131.5|15130|15128.5|15133.3|15131.5|15130|15128.5|44
1651851910000|2022-05-06 15:45:10|15130.3|15128.8|15131|15129.5|15131|15129.5|15130.3|15128.8|84
1651851920000|2022-05-06 15:45:20|15130|15128.5|15131|15129.5|15131|15129.5|15130|15128.5|117
1651851930000|2022-05-06 15:45:30|15131.3|15129.8|15131.3|15129.8|15131.3|15129.8|15131.3|15129.8|114
1651851940000|2022-05-06 15:45:40|15131|15129.5|15132|15129.5|15132.3|15130.5|15131|15129.5|11
1651851950000|2022-05-06 15:45:50|15131|15130.5|15131|15129.5|15132|15130.5|15131|15129.5|1
1651851960000|2022-05-06 15:46:00|15130|15128.5|15129|15127.5|15130|15128.5|15129|15127.5|66
1651851970000|2022-05-06 15:46:10|15130|15128.5|15130|15128.5|15130|15128.5|15130|15128.5|85
1651851980000|2022-05-06 15:46:20|15131|15128.8|15131|15129.5|15131|15129.5|15130|15128.2|3
1651851990000|2022-05-06 15:46:30|15129|15127.5|15130|15127.5|15130.3|15128.5|15129|15127.2|93
1651852000000|2022-05-06 15:46:40|15129.7|15128.2|15129|15127.5|15130.3|15128.8|15129|15127.5|13
1651852010000|2022-05-06 15:46:50|15129.7|15128.2|15130|15128.5|15130|15128.5|15129.7|15128.2|12
1651852020000|2022-05-06 15:47:00|15131|15129.5|15130|15128.5|15131.3|15129.5|15130|15128.5|68
1651852030000|2022-05-06 15:47:10|15130.6|15129.1|15131|15129.5|15131|15129.5|15130.6|15129.1|20
1651852040000|2022-05-06 15:47:20|15130.7|15128.2|15130|15128.5|15131|15129.5|15130|15128.2|43
1651852050000|2022-05-06 15:47:30|15131|15129.5|15131|15129.5|15131|15129.5|15131|15129.5|4
1651852060000|2022-05-06 15:47:40|15130|15128.5|15131|15129.5|15131|15129.5|15130|15128.5|88
1651852070000|2022-05-06 15:47:50|15131.3|15129.8|15131|15129.5|15131.3|15129.8|15131|15129.5|6
1651852080000|2022-05-06 15:48:00|15130.7|15128.2|15131|15129.5|15131|15129.5|15130.7|15128.2|97
1651852090000|2022-05-06 15:48:10|15131.3|15129.8|15132|15129.5|15132.3|15130.5|15131|15129.5|46
1651852100000|2022-05-06 15:48:20|15131|15130.5|15132|15130.5|15132|15130.5|15131|15129.5|51
1651852110000|2022-05-06 15:48:30|||||||||2
1651852120000|2022-05-06 15:48:40|15133|15131.5|15137|15135.5|15137|15135.5|15133|15131.5|72
1651852130000|2022-05-06 15:48:50|15136|15134.5|15136|15134.5|15137|15135.5|15136|15134.2|88
1651852140000|2022-05-06 15:49:00|15135.3|15133.5|15136|15134.5|15136|15134.5|15135|15133.5|45
1651852150000|2022-05-06 15:49:10|15135.7|15134.2|15136|15134.5|15136|15134.5|15135.3|15133.5|82
1651852160000|2022-05-06 15:49:20|||||||||20
1651852170000|2022-05-06 15:49:30|15137|15135.5|15137|15135.5|15137|15135.5|15137|15135.5|74
1651852180000|2022-05-06 15:49:40|15136.3|15134.5|15137|15135.5|15137|15135.5|15136.3|15134.5|103
1651852190000|2022-05-06 15:49:50|||||||||4
1651852200000|2022-05-06 15:50:00|15138|15136.5|15137|15135.5|15138|15136.5|15137|15135.5|194
1651852210000|2022-05-06 15:50:10|15136.6|15135.1|15136|15134.5|15137|15135.1|15135|15133.5|160
1651852220000|2022-05-06 15:50:20|15137|15135.5|15136.6|15135.1|15137.3|15135.5|15136.6|15134.5|3
1651852230000|2022-05-06 15:50:30|15137|15135.5|15137|15135.5|15137|15135.5|15137|15134.5|2
1651852240000|2022-05-06 15:50:40|||||||||4
1651852250000|2022-05-06 15:50:50|15136|15134.5|15136|15134.5|15136|15134.5|15135.6|15133.5|29
1651852260000|2022-05-06 15:51:00|15137|15135.5|15137|15134.5|15137|15135.5|15136|15134.5|270
1651852270000|2022-05-06 15:51:10|15136.6|15135.1|15137|15135.5|15138|15136.5|15136.6|15135.1|15
1651852280000|2022-05-06 15:51:20|15138|15136.5|15139|15137.5|15139|15137.5|15138|15136.5|26
1651852290000|2022-05-06 15:51:30|15138.3|15136.8|15140.3|15138.8|15140.3|15138.8|15138|15136.5|95
1651852300000|2022-05-06 15:51:40|15139.9|15138.4|15140.3|15138.8|15141.3|15138.8|15139|15137.5|19
1651852310000|2022-05-06 15:51:50|15141.3|15138.5|15141.3|15139.8|15141.3|15139.8|15140.3|15138.5|50
1651852320000|2022-05-06 15:52:00|15140.3|15138.8|15140.3|15138.8|15141.3|15139.1|15140.3|15138.8|106
1651852330000|2022-05-06 15:52:10|15139|15137.5|15139|15137.5|15140.3|15138.8|15139|15137.5|57
1651852340000|2022-05-06 15:52:20|15138.6|15137.1|15138|15136.5|15138.6|15137.1|15137.6|15136.1|128
1651852350000|2022-05-06 15:52:30|15139|15137.5|15139|15137.5|15140.3|15138.8|15139|15137.5|102
1651852360000|2022-05-06 15:52:40|||||||||724
1651852370000|2022-05-06 15:52:50|15140|15138.5|15139|15137.5|15140.3|15138.8|15139|15137.5|62
1651852380000|2022-05-06 15:53:00|15139.3|15137.8|15142.3|15139.8|15142.3|15140.8|15139.3|15137.8|84
1651852390000|2022-05-06 15:53:10|15141.6|15140.1|15142.3|15140.8|15142.3|15140.8|15141.6|15140.1|29
1651852400000|2022-05-06 15:53:20|15143.6|15141.1|15144.3|15142.8|15144.3|15142.8|15143.3|15140.8|404
1651852410000|2022-05-06 15:53:30|15143.9|15142.4|15144|15141.5|15144|15142.4|15143.3|15141.5|45
1651852420000|2022-05-06 15:53:40|15143.6|15142.1|15143.3|15141.8|15144.3|15142.4|15143.3|15141.8|357
1651852430000|2022-05-06 15:53:50|15142.3|15140.8|15143.3|15141.8|15143.6|15142.1|15142.3|15140.8|13
1651852440000|2022-05-06 15:54:00|15144.3|15142.8|15142.3|15140.8|15144.3|15142.8|15142.3|15140.8|17
1651852450000|2022-05-06 15:54:10|15141.3|15139.8|15142.3|15140.8|15142.3|15140.8|15141.3|15139.8|100
1651852460000|2022-05-06 15:54:20|15141.9|15140.4|15142|15140.5|15142.3|15140.5|15141.3|15139.8|27
1651852470000|2022-05-06 15:54:30|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|15141.3|15139.8|19
1651852480000|2022-05-06 15:54:40|||||||||3
1651852490000|2022-05-06 15:54:50|15143.3|15141.5|15143.3|15141.8|15143.3|15141.8|15142.3|15141.5|24
1651852500000|2022-05-06 15:55:00|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|18
1651852510000|2022-05-06 15:55:10|15141.6|15139.8|15141.3|15139.8|15142.3|15140.8|15141.3|15139.8|33
1651852520000|2022-05-06 15:55:20|15142.3|15140.1|15141.3|15139.8|15142.3|15140.1|15141.3|15139.8|628
1651852540000|2022-05-06 15:55:40|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|15141.3|15139.8|61
1651852550000|2022-05-06 15:55:50|15141.3|15139.8|15141.3|15139.8|15142.3|15140.1|15141.3|15139.8|19
1651852560000|2022-05-06 15:56:00|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|26
1651852570000|2022-05-06 15:56:10|15141.9|15140.4|15140.3|15138.8|15141.9|15140.4|15140.3|15138.8|68
1651852580000|2022-05-06 15:56:20|15141.3|15139.8|15141.3|15139.8|15141.3|15139.8|15140.3|15138.8|72
1651852590000|2022-05-06 15:56:30|15141.9|15140.4|15142.3|15140.8|15142.3|15140.8|15141.3|15139.8|81
1651852600000|2022-05-06 15:56:40|||||||||89
1651852610000|2022-05-06 15:56:50|15141.3|15139.8|15141.3|15139.8|15142.3|15140.8|15141.3|15139.8|16
1651852620000|2022-05-06 15:57:00|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|2
1651852630000|2022-05-06 15:57:10|15143.3|15141.8|15143.3|15141.8|15143.3|15141.8|15143.3|15141.8|19
1651852640000|2022-05-06 15:57:20|||||||||10
1651852650000|2022-05-06 15:57:30|15144.3|15142.8|15143.3|15141.8|15144.3|15142.8|15143.3|15141.5|56
1651852660000|2022-05-06 15:57:40|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|15141.3|15139.8|24
1651852670000|2022-05-06 15:57:50||15139.8||15140.8||15140.8||15139.8|18
1651852680000|2022-05-06 15:58:00|15141.6|15139.8|15140.3|15138.8|15141.6|15140.1|15140.3|15138.8|3
1651852690000|2022-05-06 15:58:10|||||||||57
1651852700000|2022-05-06 15:58:20|15141.3|15139.8|15139|15137.5|15141.3|15139.8|15139|15137.1|289
1651852710000|2022-05-06 15:58:30|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|7
1651852720000|2022-05-06 15:58:40|||||||||100
1651852730000|2022-05-06 15:58:50|15140.6|15139.1|15142.9|15141.4|15142.9|15141.4|15140.6|15138.8|79
1651852740000|2022-05-06 15:59:00|15141.9|15140.4|15141.9|15140.4|15142.9|15140.8|15141.9|15140.4|12
1651852750000|2022-05-06 15:59:10|||||||||3
1651852760000|2022-05-06 15:59:20|15142.9|15141.4|15142.9|15141.4|15143.9|15142.4|15142.9|15141.4|36
1651852770000|2022-05-06 15:59:30|15143.9||15142.9||15143.9||15142.9||3
1651852790000|2022-05-06 15:59:50|15143.3|15141.8|15143.9|15142.4|15143.9|15142.4|15143.3|15141.8|107
1651852800000|2022-05-06 16:00:00|15142.9|15141.4|15142.9|15141.4|15142.9|15141.4|15142.9|15141.4|61
1651852810000|2022-05-06 16:00:10|15143.3|15141.8|15143.9|15142.4|15143.9|15142.4|15143.3|15141.8|28
1651852820000|2022-05-06 16:00:20|15144.6|15143.1|15143.9|15142.4|15144.9|15143.4|15143.9|15142.4|103
1651852830000|2022-05-06 16:00:30|15145.3|15142.8|15143.9|15142.4|15145.3|15143.4|15143.9|15142.4|217
1651852840000|2022-05-06 16:00:40|15144.3|15142.8|15143.9|15142.4|15145.6|15143.1|15143.9|15142.4|125
1651852850000|2022-05-06 16:00:50|15144.9|15143.4|15145.3|15143.8|15146.3|15144.8|15144.9|15143.4|367
1651852860000|2022-05-06 16:01:00|15144.6|15143.1|15143.9|15142.4|15144.6|15143.1|15143.9|15142.4|47
1651852870000|2022-05-06 16:01:10|15144.6|15143.1|15143.9|15142.4|15144.6|15143.1|15143.9|15142.4|7
1651852880000|2022-05-06 16:01:20|15145.3|15143.8|15143.9|15142.4|15145.3|15143.8|15143.9|15142.4|18
1651852890000|2022-05-06 16:01:30|15145.3|15142.8|15145.3|15143.8|15145.3|15143.8|15143.9|15142.4|233
1651852900000|2022-05-06 16:01:40|15143.9|15142.4|15143.9|15142.4|15143.9|15142.4|15143.9|15142.4|23
1651852910000|2022-05-06 16:01:50|15145.3|15143.8|15145.9|15143.4|15146.3|15143.8|15145.3|15143.1|7
1651852920000|2022-05-06 16:02:00|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|15146.3|15143.8|12
1651852930000|2022-05-06 16:02:10|15147.3||15146.3||15147.3||15146.3||33
1651852940000|2022-05-06 16:02:20|||||||||141
1651852950000|2022-05-06 16:02:30|15147.3|15145.8|15148.3|15146.8|15148.3|15146.8|15147.3|15145.8|302
1651852960000|2022-05-06 16:02:40|15148.9|15146.4|15147.3|15145.8|15148.9|15147.1|15147.3|15145.4|423
1651852970000|2022-05-06 16:02:50|15148.3|15146.8|15148.3|15146.8|15148.3|15146.8|15148.3|15146.8|65
1651852980000|2022-05-06 16:03:00|||||||||64
1651852990000|2022-05-06 16:03:10|15148.9|15147.4|15148.3|15146.8|15149.3|15147.8|15148.3|15146.8|135
1651853000000|2022-05-06 16:03:20|15149.3|15147.8|15148.3|15146.8|15149.3|15147.8|15148.3|15146.8|138
1651853010000|2022-05-06 16:03:30|15148.9|15147.4|15148.3|15146.8|15149.3|15147.8|15148.3|15146.8|83
1651853020000|2022-05-06 16:03:40|||||||||2
1651853030000|2022-05-06 16:03:50|15148.6|15147.1|15151.3|15149.8|15151.3|15149.8|15148.3|15146.8|110
1651853040000|2022-05-06 16:04:00|15150.3|15148.8|15149.3|15147.8|15150.3|15148.8|15149.3|15147.8|57
1651853050000|2022-05-06 16:04:10|15150.3|15148.8|15150.3|15148.8|15150.3|15148.8|15150.3|15148.8|55
1651853060000|2022-05-06 16:04:20|15149.3|15147.8|15149.3|15147.8|15149.3|15148.8|15149.3|15147.8|66
1651853070000|2022-05-06 16:04:30|||||||||65
1651853080000|2022-05-06 16:04:40||15146.8||15147.8||15147.8||15146.8|23
1651853090000|2022-05-06 16:04:50|||||||||19
1651853100000|2022-05-06 16:05:00|15147.3|15145.8|15147.3|15145.8|15148.3|15146.8|15147.3|15145.8|116
1651853110000|2022-05-06 16:05:10|15147.6|15146.1|15147.3|15145.8|15148.3|15146.8|15147.3|15145.8|114
1651853130000|2022-05-06 16:05:30|15147.6|15146.1|15147.3|15145.8|15147.9|15146.1|15147.3|15145.4|39
1651853140000|2022-05-06 16:05:40|15147.6|15146.1|15147.3|15145.8|15148.3|15146.8|15147.3|15145.4|57
1651853150000|2022-05-06 16:05:50|15147.9|15145.4|15147.3|15145.8|15147.9|15145.9|15147.3|15145.4|3
1651853160000|2022-05-06 16:06:00|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|20
1651853180000|2022-05-06 16:06:20|15147.3|15145.8|15147.3|15145.8|15147.3|15145.8|15147.3|15145.8|29
1651853190000|2022-05-06 16:06:30|15146.9|15145.4|15146.3|15144.8|15147.3|15145.8|15146.3|15144.8|20
1651853200000|2022-05-06 16:06:40|15146.9|15145.4|15146.3|15144.8|15147.6|15145.8|15146.3|15144.8|59
1651853210000|2022-05-06 16:06:50|15146.6|15145.1|15147.3|15145.8|15147.6|15146.1|15146.3|15144.8|388
1651853220000|2022-05-06 16:07:00|15147.6|15146.1|15147.3|15145.8|15147.6|15146.1|15147.3|15145.8|278
1651853230000|2022-05-06 16:07:10|15146.3|15144.8|15146.3|15144.8|15146.9|15145.4|15146.3|15144.8|138
1651853240000|2022-05-06 16:07:20|15145.6|15144.1|15142.9|15141.4|15145.6|15144.1|15142.9|15141.4|318
1651853250000|2022-05-06 16:07:30|15143.9|15142.4|15143.9|15142.4|15143.9|15142.4|15143.9|15142.4|130
1651853260000|2022-05-06 16:07:40|15142.9|15141.4|15143.9|15142.4|15143.9|15142.4|15142.9|15141.4|19
1651853270000|2022-05-06 16:07:50|15142.9|15141.4|15143.9|15142.4|15143.9|15142.4|15142.9|15141.4|432
1651853280000|2022-05-06 16:08:00|15144.3|15141.8|15143.9|15141.4|15144.3|15142.4|15142.9|15141.4|28
1651853290000|2022-05-06 16:08:10|15142.9|15140.4|15142.6|15141.1|15142.9|15141.1|15141.9|15140.1|59
1651853300000|2022-05-06 16:08:20|15142.3|15140.8|15141.9|15139.4|15142.9|15140.8|15141.9|15139.4|70
1651853310000|2022-05-06 16:08:30|15140.9|15139.1|15141.9|15139.4|15141.9|15139.8|15140.9|15139.1|10
1651853320000|2022-05-06 16:08:40|15140.9|15140.4|15141.9|15140.4|15141.9|15140.4|15140.9|15139.4|21
1651853330000|2022-05-06 16:08:50|15143.3|15140.8|15141.9|15140.4|15143.3|15141.1|15141.9|15140.4|24
1651853340000|2022-05-06 16:09:00|15142.9|15141.4|15141.9|15140.4|15142.9|15141.4|15141.9|15140.4|35
1651853350000|2022-05-06 16:09:10|15142.9|15141.4|15142.9|15140.4|15142.9|15141.4|15142.9|15140.4|7
1651853360000|2022-05-06 16:09:20|15141.9|15140.8|15142.3|15140.8|15142.9|15140.8|15141.9|15140.8|10
1651853370000|2022-05-06 16:09:30|15141.9|15140.4|15142.9|15140.4|15142.9|15141.4|15141.9|15140.4|7
1651853380000|2022-05-06 16:09:40|15142.6|15141.1|15142.9|15141.4|15142.9|15141.4|15142.6|15141.1|0
1651853390000|2022-05-06 16:09:50|||||||||13
1651853400000|2022-05-06 16:10:00|15142.3|15140.4|15140.9|15139.4|15142.3|15140.8|15140.9|15139.4|39
1651853410000|2022-05-06 16:10:10|15141.9|15139.8|15141.9|15140.4|15141.9|15140.4|15140.9|15139.4|98
1651853420000|2022-05-06 16:10:20|15142.6|15140.1|15142.9|15140.4|15142.9|15140.4|15142.6|15140.1|7
1651853430000|2022-05-06 16:10:30|15142.6|15141.1|15142.9|15140.4|15143.3|15141.4|15141.9|15140.4|34
1651853440000|2022-05-06 16:10:40|15143.3|15141.4|15142.9|15140.4|15143.3|15141.4|15142.6|15140.4|17
1651853450000|2022-05-06 16:10:50|15142.3|15140.8|15142.9|15141.4|15142.9|15141.4|15141.9|15140.4|19
1651853460000|2022-05-06 16:11:00|||||||||39
1651853470000|2022-05-06 16:11:10|||||||||2
1651853480000|2022-05-06 16:11:20|15142.6|15140.4|15143.9|15142.4|15144.3|15142.4|15142.6|15140.4|26
1651853490000|2022-05-06 16:11:30|15142.9|15141.4|15141.9|15140.4|15142.9|15141.4|15141.9|15140.4|10
1651853500000|2022-05-06 16:11:40|15142.3|15139.8|15142.3|15139.8|15142.3|15139.8|15142.3|15139.8|28
1651853510000|2022-05-06 16:11:50|15140.9|15139.4|15140.9|15139.4|15140.9|15139.4|15140.9|15139.4|42
1651853520000|2022-05-06 16:12:00|15141.9|15140.4|15141.9|15140.4|15142.3|15140.4|15140.9|15139.4|11
1651853530000|2022-05-06 16:12:10|15141.6|15140.1|15140.9|15139.4|15141.9|15140.4|15140.9|15139.1|57
1651853540000|2022-05-06 16:12:20|15141.9|15140.1|15141.9|15140.4|15141.9|15140.4|15141.6|15140.1|7
1651853550000|2022-05-06 16:12:30|15142.9|15141.1|15142.9|15141.4|15142.9|15141.4|15142.6|15141.1|11
1651853570000|2022-05-06 16:12:50|15143.9|15142.4|15143.9|15142.4|15143.9|15142.4|15142.9|15141.4|573
1651853580000|2022-05-06 16:13:00|15145.3|15142.8|15145.3|15143.8|15145.3|15143.8|15145.3|15142.8|17
1651853590000|2022-05-06 16:13:10|||||||||3
1651853600000|2022-05-06 16:13:20|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|36
1651853610000|2022-05-06 16:13:30|||||||||1
1651853620000|2022-05-06 16:13:40|15148.3|15146.8|15149.3|15147.8|15149.3|15147.8|15148.3|15146.8|169
1651853630000|2022-05-06 16:13:50|15148.3|15146.8|15148.3|15146.8|15148.3|15147.8|15148.3|15146.8|41
1651853640000|2022-05-06 16:14:00|15147.9|15145.8|15148.3|15146.8|15148.3|15146.8|15147.9|15145.8|13
1651853650000|2022-05-06 16:14:10|||||||||51
1651853660000|2022-05-06 16:14:20|15148.6|15147.1|15148.3|15146.8|15149.3|15147.8|15148.3|15146.8|27
1651853670000|2022-05-06 16:14:30|15149.3|15147.8|15149.3|15147.8|15149.3|15147.8|15149.3|15147.8|30
1651853680000|2022-05-06 16:14:40|15151.3|15149.8|15150.3|15148.8|15151.6|15149.8|15150.3|15148.8|169
1651853690000|2022-05-06 16:14:50|15149.9|15147.8|15150.3|15148.8|15150.3|15148.8|15149.9|15147.8|8
1651853700000|2022-05-06 16:15:00|15149.3|15147.8|15149.3|15147.8|15149.3|15147.8|15149.3|15147.8|24
1651853710000|2022-05-06 16:15:10|15150.3|15148.8|15150.3|15148.8|15150.3|15148.8|15150.3|15148.8|28
1651853720000|2022-05-06 16:15:20|15149.9|15148.4|15150.3|15148.8|15150.3|15148.8|15149.3|15147.8|51
1651853730000|2022-05-06 16:15:30|15151.3|15149.8|15151.3|15148.8|15151.3|15149.8|15151.3|15148.8|86
1651853740000|2022-05-06 16:15:40|15150.6|15149.1|15150.3|15148.8|15151.6|15149.8|15150.3|15148.8|54
1651853750000|2022-05-06 16:15:50|15150.6|15149.1|15151.3|15149.8|15151.3|15149.8|15150.6|15149.1|16
1651853760000|2022-05-06 16:16:00|15150.9|15148.8|15151.3|15149.8|15151.6|15149.8|15150.9|15148.8|7
1651853770000|2022-05-06 16:16:10|15151.6|15148.8|15152.3|15150.8|15152.3|15150.8|15151.3|15148.8|64
1651853780000|2022-05-06 16:16:20|||||||||6
1651853790000|2022-05-06 16:16:30|15153.3|15151.8|15153.3|15151.8|15153.3|15151.8|15153.3|15151.8|119
1651853800000|2022-05-06 16:16:40|15152.6|15151.1|15152.3|15150.8|15153.6|15151.8|15152.3|15150.8|22
1651853810000|2022-05-06 16:16:50|15151.9|15150.4|15151.9|15150.4|15151.9|15150.4|15151.9|15150.4|3
1651853820000|2022-05-06 16:17:00|||||||||3
1651853830000|2022-05-06 16:17:10|15152.9|15150.9|15151.9|15150.4|15152.9|15151.1|15151.9|15150.4|26
1651853840000|2022-05-06 16:17:20|15152.3|15150.8|15151.9|15150.4|15152.3|15150.8|15151.9|15150.4|19
1651853860000|2022-05-06 16:17:40|||||||||45
1651853870000|2022-05-06 16:17:50|15152.6|15151.1|15151.9|15150.4|15152.6|15151.1|15151.9|15150.4|8
1651853880000|2022-05-06 16:18:00|15151.6|15149.4|15151.9|15150.4|15151.9|15150.4|15151.6|15149.4|18
1651853890000|2022-05-06 16:18:10|15150.9|15149.4|15150.9|15149.4|15151.9|15150.4|15150.9|15149.1|41
1651853900000|2022-05-06 16:18:20|||||||||21
1651853910000|2022-05-06 16:18:30|15149.9|15148.4|15149.9|15148.4|15151.3|15149.3|15149.9|15148.4|42
1651853920000|2022-05-06 16:18:40|15150.9|15148.8|15149.9|15148.4|15150.9|15148.8|15149.9|15148.4|39
1651853930000|2022-05-06 16:18:50|15150.6|15149.1|15149.9|15148.4|15150.6|15149.1|15149.9|15148.4|11
1651853940000|2022-05-06 16:19:00|15148.9|15147.4|15149.9|15147.4|15149.9|15147.4|15148.9|15147.4|28
1651853950000|2022-05-06 16:19:10|15149.3|15147.8|15148.9|15147.4|15149.9|15148.4|15148.9|15147.4|7
1651853960000|2022-05-06 16:19:20|15149.9||15148.9||15149.9||15148.9||0
1651853970000|2022-05-06 16:19:30|15149.9|15146.4|15149.9|15148.4|15149.9|15148.4|15149.6|15146.4|30
1651853980000|2022-05-06 16:19:40|15150.3|15148.8|15149.9|15148.4|15151.3|15148.8|15149.9|15148.4|52
1651853990000|2022-05-06 16:19:50|15150.3|15148.8|15149.9|15148.4|15150.3|15148.8|15149.9|15148.4|6
1651854000000|2022-05-06 16:20:00|15150.6|15148.1|15149.9|15148.4|15150.6|15148.8|15149.9|15148.1|14
1651854010000|2022-05-06 16:20:10|15150.3|15148.8|15149.9|15148.4|15150.3|15148.8|15149.9|15148.4|2
1651854020000|2022-05-06 16:20:20|||||||||24
1651854030000|2022-05-06 16:20:30|15149.6|15148.1|15148.9|15147.4|15149.6|15148.1|15148.9|15147.4|2
1651854040000|2022-05-06 16:20:40|15149.9||15149.9||15149.9||15149.9||8
1651854050000|2022-05-06 16:20:50|15149.6|15148.1|15149.9|15148.4|15149.9|15148.4|15148.9|15147.4|2
1651854060000|2022-05-06 16:21:00|||||||||2
1651854070000|2022-05-06 16:21:10|||||||||42
1651854080000|2022-05-06 16:21:20|15149.3|15147.8|15149.9|15148.4|15149.9|15148.4|15148.9|15147.1|21
1651854090000|2022-05-06 16:21:30|15149.6|15147.4|15149.9|15147.4|15149.9|15148.4|15149.6|15147.4|3
1651854100000|2022-05-06 16:21:40|15149.6|15148.1|15149.9|15147.4|15149.9|15148.4|15149.6|15147.4|5
1651854110000|2022-05-06 16:21:50|15149.6|15148.1|15148.9|15147.4|15150.3|15148.4|15148.9|15147.1|10
1651854130000|2022-05-06 16:22:10|||||||||9
1651854150000|2022-05-06 16:22:30|15149.9|15146.4|15148.9|15147.4|15150.3|15147.8|15148.9|15146.4|134
1651854160000|2022-05-06 16:22:40|15147.9|15146.4|15147.9|15146.4|15147.9|15146.4|15147.9|15146.4|15
1651854170000|2022-05-06 16:22:50|15148.9|15147.4|15148.9|15147.4|15148.9|15147.4|15148.9|15147.4|8
1651854180000|2022-05-06 16:23:00|15149.6|15148.1|15148.9|15147.4|15149.6|15148.1|15148.9|15147.4|8
1651854190000|2022-05-06 16:23:10|||||||||77
1651854200000|2022-05-06 16:23:20|15148.3|15146.8|15146.9|15145.4|15148.3|15146.8|15146.9|15145.4|22
1651854210000|2022-05-06 16:23:30|15147.9|15146.4|15145.9|15144.4|15147.9|15146.4|15145.9|15144.4|24
1651854220000|2022-05-06 16:23:40|15145.6|15144.1|15145.9|15144.4|15145.9|15144.4|15144.9|15143.4|34
1651854230000|2022-05-06 16:23:50|15146.6|15145.1|15145.9|15144.4|15146.6|15145.1|15145.9|15144.4|54
1651854240000|2022-05-06 16:24:00|15144.9|15143.4|15144.9|15143.4|15145.9|15144.4|15144.9|15143.4|61
1651854250000|2022-05-06 16:24:10|15145.3|15143.8|15145.9|15144.4|15145.9|15144.4|15144.9|15143.1|17
1651854270000|2022-05-06 16:24:30|15145.3|15143.4|15144.9|15143.4|15145.9|15143.8|15144.9|15143.4|21
1651854280000|2022-05-06 16:24:40|15145.3|15143.8|15144.9|15143.4|15145.9|15143.8|15144.9|15143.1|9
1651854300000|2022-05-06 16:25:00|15144.3|15142.8|15141.9|15140.4|15144.9|15142.8|15141.9|15140.1|107
1651854310000|2022-05-06 16:25:10|15142.6|15141.1|15142.9|15141.4|15142.9|15141.4|15141.9|15140.4|81
1651854320000|2022-05-06 16:25:20|15141.9|15140.4|15141.9|15140.4|15142.9|15141.4|15141.9|15140.4|54
1651854330000|2022-05-06 16:25:30|15142.6|15140.1|15141.9|15140.4|15142.6|15140.4|15141.9|15140.1|45
1651854340000|2022-05-06 16:25:40|15142.9|15141.4|15142.9|15141.4|15142.9|15141.4|15142.9|15141.4|4
1651854360000|2022-05-06 16:26:00|15143.9|15142.4|15141.9|15140.4|15143.9|15142.4|15141.9|15140.4|46
1651854370000|2022-05-06 16:26:10|15140.9|15139.4|15141.9|15140.4|15141.9|15140.4|15140.9|15139.4|56
1651854380000|2022-05-06 16:26:20|15142.3|15140.8|15142.9|15141.4|15142.9|15141.4|15142.3|15140.4|16
1651854390000|2022-05-06 16:26:30|||||||||25
1651854400000|2022-05-06 16:26:40|15141.9|15140.4|15141.9|15139.4|15141.9|15140.4|15141.9|15139.4|50
1651854410000|2022-05-06 16:26:50|15141.6|15139.1|15140.9|15139.4|15141.9|15140.4|15140.9|15138.4|18
1651854420000|2022-05-06 16:27:00|15141.9|15140.4|15141.9|15140.4|15141.9|15140.4|15141.9|15140.4|69
1651854430000|2022-05-06 16:27:10|15140.9|15139.4|15141.9|15140.4|15142.3|15140.4|15140.9|15139.4|88
1651854440000|2022-05-06 16:27:20|||||||||5
1651854450000|2022-05-06 16:27:30|15142.9|15141.4|15142.9|15141.4|15142.9|15141.4|15142.9|15141.4|16
1651854470000|2022-05-06 16:27:50|15141.9|15140.4|15142.9|15141.4|15142.9|15141.4|15141.9|15140.4|2
1651854480000|2022-05-06 16:28:00|15142.3|15140.8|15141.9|15140.4|15142.3|15140.8|15141.9|15140.4|11
1651854490000|2022-05-06 16:28:10|15142.9|15140.8|15141.9|15140.4|15142.9|15140.8|15141.9|15140.4|17
1651854500000|2022-05-06 16:28:20|15140.9|15139.4|15140.9|15139.4|15140.9|15139.4|15140.9|15139.4|16
1651854510000|2022-05-06 16:28:30|||||||||89
1651854520000|2022-05-06 16:28:40|15141.9|15138.4|15141.9|15140.4|15141.9|15140.4|15141.9|15138.4|24
1651854530000|2022-05-06 16:28:50|15141.3|15139.8|15141.9|15140.4|15141.9|15140.4|15140.9|15139.1|34
1651854540000|2022-05-06 16:29:00|15141.6|15140.1|15142.9|15140.4|15142.9|15140.8|15140.9|15139.4|96
1651854550000|2022-05-06 16:29:10|15142.3|15140.8|15142.9|15141.4|15142.9|15141.4|15141.9|15140.4|12
1651854560000|2022-05-06 16:29:20|15143.3|15140.4|15141.9|15140.4|15143.3|15140.8|15141.6|15139.1|75
1651854570000|2022-05-06 16:29:30|15142.6|15140.1|15142.9|15140.4|15142.9|15141.4|15141.9|15140.1|43
1651854580000|2022-05-06 16:29:40|15141.9|15140.8|15141.9|15140.4|15142.9|15140.8|15141.9|15140.4|14
1651854590000|2022-05-06 16:29:50|15142.3|15140.8|15141.9|15140.4|15143.3|15140.8|15141.9|15140.1|68
1651854600000|2022-05-06 16:30:00|15142.6|15141.1|15142.9|15141.4|15143.3|15141.4|15141.9|15140.1|68
1651854610000|2022-05-06 16:30:10|15143.9|15142.4|15143.9|15142.4|15143.9|15142.4|15143.9|15142.4|47
1651854620000|2022-05-06 16:30:20|15144.6|15142.1|15144.9|15143.4|15144.9|15143.4|15143.9|15142.1|45
1651854630000|2022-05-06 16:30:30|15143.9|15142.4|15144.9|15143.4|15144.9|15143.4|15143.9|15142.1|4
1651854640000|2022-05-06 16:30:40|15145.9|15144.4|15145.9|15144.4|15145.9|15144.4|15145.9|15144.4|21
1651854650000|2022-05-06 16:30:50|||||||||3
1651854660000|2022-05-06 16:31:00|15144.9|15143.4|15144.9|15143.4|15144.9|15143.4|15144.9|15143.4|36
1651854680000|2022-05-06 16:31:20|15145.9|15144.4|15145.9|15144.4|15146.6|15144.4|15145.9|15144.1|28
1651854700000|2022-05-06 16:31:40|15146.9|15145.4|15145.9|15144.4|15146.9|15145.4|15145.9|15144.4|35
1651854710000|2022-05-06 16:31:50|15146.9|15145.4|15145.9|15144.4|15146.9|15145.4|15145.9|15144.4|11
1651854720000|2022-05-06 16:32:00|15146.9|15145.1|15147.9|15146.4|15147.9|15146.4|15146.6|15145.1|15
1651854730000|2022-05-06 16:32:10|15148.6|15146.1|15146.9|15145.4|15148.6|15146.4|15146.9|15145.4|19
1651854740000|2022-05-06 16:32:20|15147.9|15146.4|15147.9|15146.4|15147.9|15146.4|15147.9|15145.4|22
1651854750000|2022-05-06 16:32:30|15148.9|15147.4|15147.9|15146.4|15149.4|15147.4|15147.9|15146.4|10
1651854760000|2022-05-06 16:32:40|15148.9|15147.4|15148.9|15147.4|15148.9|15147.4|15148.9|15147.4|14
1651854770000|2022-05-06 16:32:50|15149.9|15148.4|15148.9|15147.4|15149.9|15148.4|15147.9|15146.4|52
1651854780000|2022-05-06 16:33:00|||||||||56
1651854790000|2022-05-06 16:33:10|15149.9|15148.4|15149.9|15148.4|15149.9|15148.4|15149.9|15148.4|81
1651854800000|2022-05-06 16:33:20|15150.9||15149.9||15150.9||15149.9||51
1651854810000|2022-05-06 16:33:30|15149.6|15148.1|15149.9|15148.4|15149.9|15148.4|15149.6|15147.4|9
1651854820000|2022-05-06 16:33:40|||||||||5
1651854830000|2022-05-06 16:33:50|15150.9|15148.8|15150.9|15149.4|15150.9|15149.4|15149.9|15148.1|21
1651854840000|2022-05-06 16:34:00|15150.6|15148.1|15149.9|15148.4|15151.3|15149.4|15149.9|15148.1|21
1651854850000|2022-05-06 16:34:10|15150.9|15149.4|15150.9|15149.4|15151.9|15150.4|15150.9|15149.4|82
1651854860000|2022-05-06 16:34:20|||||||||3
1651854870000|2022-05-06 16:34:30|15151.9|15150.4|15151.9|15150.4|15151.9|15150.4|15150.9|15149.1|17
1651854880000|2022-05-06 16:34:40|15151.6|15150.1|15150.9|15149.4|15151.6|15150.1|15150.9|15149.4|38
1651854890000|2022-05-06 16:34:50|15149.9|15148.4|15149.9|15148.4|15149.9|15148.4|15149.9|15148.4|43
1651854900000|2022-05-06 16:35:00|15150.9|15149.1|15149.9|15148.4|15151.3|15149.4|15149.9|15148.4|7
1651854910000|2022-05-06 16:35:10|15150.3|15147.8|15148.9|15147.4|15150.3|15148.4|15148.9|15147.4|45
1651854920000|2022-05-06 16:35:20|15149.9|15148.1|15148.9|15147.4|15149.9|15148.4|15148.9|15147.4|31
1651854930000|2022-05-06 16:35:30|15149.9|15148.4|15149.9|15148.4|15149.9|15148.4|15148.9|15147.4|17
1651854940000|2022-05-06 16:35:40|15148.9|15147.4|15149.9|15148.4|15149.9|15148.4|15148.9|15147.4|12
1651854960000|2022-05-06 16:36:00|||||||||7
1651854980000|2022-05-06 16:36:20|15149.6|15148.1|15148.9|15147.4|15149.6|15148.1|15148.9|15147.4|41
1651854990000|2022-05-06 16:36:30|15147.9|15146.4|15147.9|15146.4|15148.9|15146.4|15147.9|15146.4|56
1651855000000|2022-05-06 16:36:40|15148.6|15147.1|15148.6|15147.1|15148.6|15147.1|15148.6|15147.1|123
1651855010000|2022-05-06 16:36:50|15148.9|15146.4|15148.9|15147.4|15148.9|15147.4|15147.9|15146.4|4
1651855020000|2022-05-06 16:37:00|15149.9|15148.4|15149.9|15148.4|15149.9|15148.4|15149.9|15148.4|8
1651855040000|2022-05-06 16:37:20|||||||||20
1651855050000|2022-05-06 16:37:30|15150.3|15147.8|15149.9|15148.4|15150.3|15148.4|15149.6|15147.4|2
1651855060000|2022-05-06 16:37:40|15150.3|15147.8|15148.9|15147.4|15150.3|15147.8|15148.9|15147.4|2
1651855070000|2022-05-06 16:37:50|15149.9|15148.4|15149.9|15148.4|15149.9|15148.4|15149.9|15148.4|6
1651855080000|2022-05-06 16:38:00|15148.9|15147.4|15148.9|15147.4|15148.9|15147.4|15148.6|15147.1|20
1651855090000|2022-05-06 16:38:10|15148.3|15146.8|15146.9|15145.4|15148.3|15146.8|15146.9|15145.1|20
1651855100000|2022-05-06 16:38:20|15147.9||15146.9||15147.9||15146.9||4
1651855110000|2022-05-06 16:38:30|15147.9|15146.4|15147.3|15145.8|15147.9|15146.4|15146.9|15145.4|14
1651855120000|2022-05-06 16:38:40|15147.9|15145.4|15146.9|15145.4|15147.9|15145.4|15146.9|15145.4|0
1651855130000|2022-05-06 16:38:50|15147.9|15146.4|15146.9|15145.4|15147.9|15146.4|15146.9|15145.4|52
1651855140000|2022-05-06 16:39:00|15147.3|15144.8|15146.9|15145.4|15147.3|15145.4|15145.9|15144.4|16
1651855160000|2022-05-06 16:39:20|15145.9|15144.4|15145.9|15144.4|15145.9|15144.4|15145.9|15144.4|10
1651855170000|2022-05-06 16:39:30|15146.9|15144.8|15145.9|15144.4|15146.9|15145.4|15145.9|15144.1|41
1651855180000|2022-05-06 16:39:40||15143.4||15143.4||15143.4||15143.4|31
1651855190000|2022-05-06 16:39:50|15145.6|15144.1|15145.9|15144.4|15145.9|15144.4|15144.9|15143.4|6
1651855200000|2022-05-06 16:40:00||15143.4||15144.4||15144.4||15143.4|12
1651855230000|2022-05-06 16:40:30|15146.3|15144.8|15146.9|15145.4|15146.9|15145.4|15146.3|15144.8|33
1651855240000|2022-05-06 16:40:40|15146.3|15144.8|15146.9|15145.4|15146.9|15145.4|15145.9|15144.4|26
1651855250000|2022-05-06 16:40:50|15145.9|15144.4|15145.9|15144.4|15146.9|15144.8|15145.9|15144.4|13
1651855260000|2022-05-06 16:41:00|15146.3|15144.8|15146.9|15145.4|15146.9|15145.4|15146.3|15144.8|38
1651855270000|2022-05-06 16:41:10|15147.9|15146.4|15146.9|15145.4|15147.9|15146.4|15146.9|15145.4|10
1651855280000|2022-05-06 16:41:20|15147.9||15146.9||15147.9||15146.9||7
1651855290000|2022-05-06 16:41:30|15147.9|15146.4|15146.9|15145.4|15147.9|15146.4|15146.9|15145.4|3
1651855300000|2022-05-06 16:41:40||15144.4||15144.4||15144.4||15144.4|2
1651855310000|2022-05-06 16:41:50|15146.3|15144.8|15146.9|15145.4|15147.9|15145.8|15146.3|15144.4|17
1651855320000|2022-05-06 16:42:00||15144.4||15145.4||15145.4||15144.4|2
1651855330000|2022-05-06 16:42:10|15146.6|15144.4|15146.9|15145.4|15147.3|15145.4|15146.6|15144.4|21
1651855340000|2022-05-06 16:42:20||15144.4||15145.4||15145.4||15144.4|16
1651855350000|2022-05-06 16:42:30|15147.3|15145.8|15146.9|15145.4|15147.9|15146.4|15146.9|15145.4|79
1651855360000|2022-05-06 16:42:40|||||||||3
1651855380000|2022-05-06 16:43:00|||||||||1
1651855390000|2022-05-06 16:43:10|15146.6|15145.1|15146.9|15145.4|15146.9|15145.4|15145.9|15144.4|28
1651855400000|2022-05-06 16:43:20|15145.9|15144.4|15145.9|15144.4|15145.9|15144.4|15145.9|15144.4|54
1651855420000|2022-05-06 16:43:40|15144.9|15143.4|15144.9|15143.4|15144.9|15144.4|15144.9|15143.4|5
1651855440000|2022-05-06 16:44:00|||||||||19
1651855450000|2022-05-06 16:44:10|15145|15143.5|15144|15142.5|15145|15143.5|15144|15142.5|19
1651855460000|2022-05-06 16:44:20|15143|15141.5|15143|15141.5|15144|15142|15143|15141.5|7
1651855470000|2022-05-06 16:44:30|15144||15144||15144||15144||25
1651855480000|2022-05-06 16:44:40|15143.3|15141.8|15144|15142.5|15144|15142.5|15143|15141.5|2
1651855490000|2022-05-06 16:44:50|15143.6|15142.1|15143|15141.5|15144.3|15142.1|15143|15141.1|23
1651855530000|2022-05-06 16:45:30|15144|15142.5|15143|15141.5|15144|15142.5|15143|15141.5|29
1651855540000|2022-05-06 16:45:40||15140.5||15141.5||15141.5||15140.5|5
1651855550000|2022-05-06 16:45:50|15142|15140.5|15143|15141.5|15143|15141.5|15142|15140.5|18
1651855560000|2022-05-06 16:46:00|15142|15140.5|15142|15140.5|15143|15141.5|15142|15140.5|7
1651855570000|2022-05-06 16:46:10|15143|15141.5|15143|15141.5|15143|15141.5|15142|15140.5|12
1651855600000|2022-05-06 16:46:40||15140.5||15140.5||15140.5||15140.5|2
1651855610000|2022-05-06 16:46:50|15142.6|15141.1|15143|15141.5|15143|15141.5|15142.6|15141.1|0
1651855620000|2022-05-06 16:47:00|15142|15140.5|15143|15140.5|15143|15140.8|15142|15140.5|28
1651855630000|2022-05-06 16:47:10||15141.5||15140.5||15141.5||15140.5|0
1651855640000|2022-05-06 16:47:20|15142|15141.5|15143|15141.5|15143|15141.5|15142|15140.5|3
1651855650000|2022-05-06 16:47:30||15140.5||15140.5||15140.5||15140.5|0
1651855660000|2022-05-06 16:47:40|15143.3|15141.5|15142|15140.5|15143.3|15141.5|15142|15140.5|18
1651855670000|2022-05-06 16:47:50|15141|15139.5|15141|15139.5|15142|15139.8|15141|15139.1|15
1651855680000|2022-05-06 16:48:00|15140|15138.5|15140|15138.5|15140|15138.5|15140|15138.5|2
1651855690000|2022-05-06 16:48:10|||||||||6
1651855700000|2022-05-06 16:48:20|||||||||20
1651855710000|2022-05-06 16:48:30|||||||||2
1651855720000|2022-05-06 16:48:40|15141|15139.5|15140|15138.5|15141|15139.5|15140|15138.5|17
1651855750000|2022-05-06 16:49:10|15141|15139.5|15140|15138.5|15141.5|15139.5|15140|15138.5|17
1651855790000|2022-05-06 16:49:50|15141.3|15138.8|15140|15138.5|15141.3|15138.8|15140|15138.5|13
1651855810000|2022-05-06 16:50:10|15141.3|15138.8|15141|15139.5|15141.3|15139.5|15140.3|15138.5|20
1651855820000|2022-05-06 16:50:20|15142|15140.5|15142.3|15139.8|15142.3|15140.5|15142|15139.8|24
1651855830000|2022-05-06 16:50:30|15142|15139.5|15141|15138.5|15142.3|15140.5|15141|15138.5|21
1651855840000|2022-05-06 16:50:40|15140.3|15138.8|15140|15138.5|15140.3|15138.8|15140|15138.5|0
1651855850000|2022-05-06 16:50:50|||||||||4
1651855860000|2022-05-06 16:51:00|15139|15137.5|15137|15135.5|15139|15137.5|15137|15135.5|38
1651855870000|2022-05-06 16:51:10|15136|15134.5|15138|15135.5|15138|15135.5|15136|15134.5|71
1651855880000|2022-05-06 16:51:20|15137|15136.5|15137|15135.5|15138|15136.5|15137|15135.5|9
1651855890000|2022-05-06 16:51:30|15136.3|15134.8|15137|15135.5|15137|15135.5|15136.3|15134.8|36
1651855900000|2022-05-06 16:51:40|15138|15135.8|15137|15135.5|15138|15135.8|15137|15135.5|13
1651855930000|2022-05-06 16:52:10|15138.3|15135.8|15137|15135.5|15138.3|15135.8|15137|15135.5|5
1651855940000|2022-05-06 16:52:20|15138|15136.5|15138|15136.5|15138|15136.5|15138|15136.5|2
1651855950000|2022-05-06 16:52:30|15139|15137.5|15138|15136.5|15139.3|15137.5|15138|15136.5|31
1651855960000|2022-05-06 16:52:40|15137|15135.5|15137|15135.5|15137|15135.5|15137|15135.5|29
1651855970000|2022-05-06 16:52:50|||||||||5
1651855980000|2022-05-06 16:53:00|||||||||5
1651855990000|2022-05-06 16:53:10|15136|15134.5|15136|15134.5|15136|15134.5|15136|15134.5|18
1651856000000|2022-05-06 16:53:20|||||||||2
1651856020000|2022-05-06 16:53:40|15135.3|15133.8|15135|15133.5|15135.3|15133.8|15135|15133.5|61
1651856030000|2022-05-06 16:53:50|15135.3|15133.8|15135|15133.5|15135.3|15133.8|15135|15133.5|8
1651856040000|2022-05-06 16:54:00|||||||||4
1651856050000|2022-05-06 16:54:10|15134|15132.5|15135|15132.5|15135.3|15133.5|15134|15132.5|27
1651856060000|2022-05-06 16:54:20|15134|15132.1|15133|15131.5|15134|15132.1|15133|15131.5|40
1651856070000|2022-05-06 16:54:30|15134||15134||15134||15134||11
1651856080000|2022-05-06 16:54:40|15133|15131.8|15133|15131.5|15133.3|15131.8|15133|15131.5|4
1651856090000|2022-05-06 16:54:50|15132|15130.5|15132|15130.5|15132|15130.5|15132|15130.5|41
1651856100000|2022-05-06 16:55:00|15133|15131.5|15132|15130.5|15133|15131.5|15132|15130.1|60
1651856120000|2022-05-06 16:55:20|15131.6|15130.1|15132|15130.5|15132|15130.5|15131|15129.5|53
1651856130000|2022-05-06 16:55:30|15132.3|15130.8|15133|15131.5|15133|15131.5|15132.3|15130.8|24
1651856140000|2022-05-06 16:55:40|15132|15130.5|15132|15130.5|15132|15130.5|15132|15130.5|17
1651856150000|2022-05-06 16:55:50|||||||||5
1651856160000|2022-05-06 16:56:00|||||||||1
1651856170000|2022-05-06 16:56:10|||||||||1
1651856180000|2022-05-06 16:56:20|||||||||1
1651856190000|2022-05-06 16:56:30|15132.3|15130.8|15133|15131.5|15133|15131.5|15132|15130.5|8
1651856200000|2022-05-06 16:56:40||15130.5||15130.5||15131.5||15130.5|43
1651856210000|2022-05-06 16:56:50|15132|15131.1|15133|15131.5|15133|15131.5|15132|15130.5|11
1651856220000|2022-05-06 16:57:00|15132.3|15130.5|15132|15130.5|15132.3|15130.8|15132|15130.5|5
1651856230000|2022-05-06 16:57:10|15133|15131.5|15132.6|15131.1|15133.3|15131.5|15132.6|15130.5|8
1651856240000|2022-05-06 16:57:20|15133|15131.5|15133.3|15130.8|15133.3|15131.5|15133|15130.8|2
1651856250000|2022-05-06 16:57:30|15133|15130.5|15133|15131.5|15133|15131.5|15132.5|15130.5|5
1651856260000|2022-05-06 16:57:40|15132.3|15130.5|15132|15130.5|15133|15131.5|15132|15130.5|11
1651856270000|2022-05-06 16:57:50|15132.6|15130.1|15133|15131.5|15133|15131.5|15132.6|15130.1|3
1651856280000|2022-05-06 16:58:00|15133.3|15131.8|15133|15131.5|15134|15132.5|15133|15131.5|20
1651856310000|2022-05-06 16:58:30|15132.3|15130.8|15132|15130.5|15132.3|15130.8|15132|15130.5|34
1651856320000|2022-05-06 16:58:40|15133|15131.5|15132|15130.5|15133|15131.5|15132|15130.5|14
1651856330000|2022-05-06 16:58:50|15133|15131.5|15133|15131.5|15133|15131.5|15133|15131.5|16
1651856340000|2022-05-06 16:59:00|15132|15130.5|15132|15130.5|15132.6|15131.1|15131.3|15129.8|106
1651856350000|2022-05-06 16:59:10|15131.3|15129.8|15132|15130.5|15132|15130.5|15131|15129.5|16
1651856370000|2022-05-06 16:59:30|15132.3|15129.8|15131|15129.5|15132.3|15129.8|15131|15129.5|3
1651856380000|2022-05-06 16:59:40|||||||||2
1651856400000|2022-05-06 17:00:00|||||||||4
1651856420000|2022-05-06 17:00:20|15132|15130.5|15132|15129.5|15132|15130.5|15131|15129.1|27
1651856430000|2022-05-06 17:00:30|15132.3|15130.5|15132|15130.5|15133|15131.5|15132|15130.5|16
1651856460000|2022-05-06 17:01:00|15131|15129.5|15132|15129.5|15132|15129.5|15131|15129.1|79
1651856470000|2022-05-06 17:01:10|15132.3|15130.5|15132|15129.5|15132.3|15130.5|15132|15129.5|2
1651856480000|2022-05-06 17:01:20||15130.5||15130.5||15130.5||15130.5|1
1651856490000|2022-05-06 17:01:30|15131|15129.5|15131|15129.5|15132|15130.1|15131|15129.5|13
1651856500000|2022-05-06 17:01:40|15132|15130.5|15132|15130.5|15133|15131.5|15132|15130.5|64
1651856510000|2022-05-06 17:01:50|15131.6|15129.5|15132|15130.5|15132|15130.5|15131.6|15129.5|30
1651856520000|2022-05-06 17:02:00|15131|15129.5|15131|15129.5|15131|15129.5|15131|15129.5|20
1651856530000|2022-05-06 17:02:10|15132|15130.1|15132|15130.5|15132|15130.5|15131|15129.5|9
1651856540000|2022-05-06 17:02:20|15131|15129.5|15131|15129.5|15131|15129.5|15130|15128.5|99
1651856550000|2022-05-06 17:02:30|15131.3|15128.5|15128.6|15127.1|15131.3|15129.5|15128.6|15127.1|3
1651856560000|2022-05-06 17:02:40|15130|15127.5|15130|15128.5|15130|15128.5|15128.6|15127.1|23
1651856570000|2022-05-06 17:02:50|||||||||3
1651856580000|2022-05-06 17:03:00|15131|15129.5|15131|15128.5|15131|15129.5|15131|15128.5|22
1651856590000|2022-05-06 17:03:10|15130|15127.8|15128.6|15127.1|15130|15127.8|15128.6|15127.1|17
1651856600000|2022-05-06 17:03:20|15128|15126.5|15128.6|15127.1|15128.6|15127.1|15127.6|15125.8|6
1651856610000|2022-05-06 17:03:30|15128|15126.1|15127.6|15126.1|15128.6|15126.5|15127.6|15125.8|4
1651856620000|2022-05-06 17:03:40|15128.6|15126.5|15127.6|15126.1|15128.6|15126.5|15127.6|15126.1|1
1651856630000|2022-05-06 17:03:50|15127.3|15125.1|15127.3|15125.8|15127.3|15125.8|15127.3|15125.1|12
1651856640000|2022-05-06 17:04:00|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|7
1651856650000|2022-05-06 17:04:10|||||||||2
1651856670000|2022-05-06 17:04:30|15128.6|15127.1|15127.6|15126.1|15128.6|15127.1|15127.6|15126.1|19
1651856680000|2022-05-06 17:04:40|15128.6|15126.8|15128.6|15127.1|15128.6|15127.1|15128.3|15126.8|5
1651856690000|2022-05-06 17:04:50|15128|15126.5|15127.6|15126.1|15128|15126.5|15127.6|15126.1|7
1651856700000|2022-05-06 17:05:00|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|4
1651856720000|2022-05-06 17:05:20|||||||||30
1651856750000|2022-05-06 17:05:50|15129|15127.5|15128.6|15127.1|15129|15127.5|15128.6|15127.1|27
1651856760000|2022-05-06 17:06:00|15129|15127.5|15128.6|15127.1|15129.3|15127.8|15128.6|15127.1|3
1651856770000|2022-05-06 17:06:10|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|29
1651856780000|2022-05-06 17:06:20|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15126.1|1
1651856790000|2022-05-06 17:06:30|15130|15128.5|15130|15128.5|15130|15128.5|15130|15128.5|6
1651856810000|2022-05-06 17:06:50||15127.5||15128.5||15128.5||15127.5|4
1651856820000|2022-05-06 17:07:00|15129.6|15127.5|15130|15128.5|15130|15128.5|15129.6|15127.5|12
1651856840000|2022-05-06 17:07:20|15129|15127.5|15128.6|15127.1|15129|15127.5|15128.6|15127.1|16
1651856850000|2022-05-06 17:07:30|15130|15128.5|15130|15128.5|15130|15128.5|15128.6|15127.1|15
1651856900000|2022-05-06 17:08:20|||||||||2
1651856910000|2022-05-06 17:08:30|||||||||18
1651856920000|2022-05-06 17:08:40|||||||||14
1651856930000|2022-05-06 17:08:50|15129|15127.5|15129|15127.5|15130|15128.1|15128.6|15127.1|9
1651856940000|2022-05-06 17:09:00|15128.6|15127.1|15129|15127.5|15130|15128.1|15128.6|15127.1|2
1651856950000|2022-05-06 17:09:10|15128.6|15127.1|15128.6|15127.1|15130|15127.5|15128.6|15127.1|1
1651856960000|2022-05-06 17:09:20|15130|15128.5|15130|15128.5|15130|15128.5|15130|15128.5|3
1651856970000|2022-05-06 17:09:30|15130.6|15128.1|15130|15128.5|15130.6|15128.5|15130|15128.1|5
1651856980000|2022-05-06 17:09:40|15130.6|15128.1|15130|15128.5|15131|15129.5|15130|15128.1|11
1651856990000|2022-05-06 17:09:50|||||||||20
1651857020000|2022-05-06 17:10:20|||||||||2
1651857040000|2022-05-06 17:10:40|15131|15129.5|15129|15127.5|15131|15129.5|15129|15127.1|18
1651857050000|2022-05-06 17:10:50|15128.6|15127.1|15129.6|15128.1|15129.6|15128.1|15128.6|15127.1|3
1651857060000|2022-05-06 17:11:00|15130|15128.5|15128.6|15127.1|15130|15128.5|15128.6|15127.1|6
1651857070000|2022-05-06 17:11:10|15130|15128.5|15130|15128.5|15130|15128.5|15128.6|15126.8|31
1651857080000|2022-05-06 17:11:20|15129.6|15127.5|15130|15128.5|15130|15128.5|15129.6|15127.5|11
1651857100000|2022-05-06 17:11:40|||||||||1
1651857110000|2022-05-06 17:11:50|||||||||3
1651857120000|2022-05-06 17:12:00|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|10
1651857130000|2022-05-06 17:12:10|15130|15128.5|15130|15128.5|15130|15128.5|15130|15128.5|4
1651857140000|2022-05-06 17:12:20|15129.6|15127.1|15128.6|15127.1|15129.6|15127.5|15128.6|15127.1|20
1651857150000|2022-05-06 17:12:30|15129|15127.5|15128.6|15127.1|15130|15128.5|15128.6|15127.1|7
1651857160000|2022-05-06 17:12:40|||||||||1
1651857200000|2022-05-06 17:13:20|||||||||2
1651857210000|2022-05-06 17:13:30|15128.3|15126.8|15128.6|15127.1|15128.6|15127.1|15128.3|15126.8|9
1651857220000|2022-05-06 17:13:40|15128|15126.5|15127.6|15126.1|15128|15126.5|15127.6|15126.1|11
1651857230000|2022-05-06 17:13:50|15128.6|15126.5|15128.6|15127.1|15128.6|15127.1|15127.6|15126.1|3
1651857260000|2022-05-06 17:14:20|||||||||2
1651857270000|2022-05-06 17:14:30|15128|15126.1|15127.6|15126.1|15128|15126.5|15127.6|15126.1|5
1651857280000|2022-05-06 17:14:40|||||||||2
1651857290000|2022-05-06 17:14:50|||||||||7
1651857310000|2022-05-06 17:15:10|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|8
1651857330000|2022-05-06 17:15:30|||||||||67
1651857340000|2022-05-06 17:15:40|15127.6|15125.8|15127.6|15126.1|15127.6|15126.1|15126.6|15125.1|15
1651857350000|2022-05-06 17:15:50|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|11
1651857360000|2022-05-06 17:16:00|15130|15128.5|15130|15128.5|15130|15128.5|15128.6|15127.1|52
1651857390000|2022-05-06 17:16:30|||||||||11
1651857400000|2022-05-06 17:16:40|15131|15129.1|15131|15129.5|15131|15129.5|15130.6|15129.1|28
1651857440000|2022-05-06 17:17:20|||||||||1
1651857450000|2022-05-06 17:17:30|15132|15130.5|15131|15129.5|15132|15130.5|15131|15129.5|15
1651857460000|2022-05-06 17:17:40|||||||||1
1651857470000|2022-05-06 17:17:50|15132|15130.5|15132|15130.5|15132|15130.5|15132|15130.5|4
1651857490000|2022-05-06 17:18:10|||||||||1
1651857500000|2022-05-06 17:18:20|||||||||20
1651857510000|2022-05-06 17:18:30|15132.3|15130.8|15132|15130.5|15133|15131.5|15132|15130.5|7
1651857520000|2022-05-06 17:18:40|||||||||2
1651857540000|2022-05-06 17:19:00|15133.3|15130.8|15132|15130.5|15133.3|15130.8|15132|15130.5|2
1651857550000|2022-05-06 17:19:10|15131.6|15129.5|15132|15130.5|15132|15130.5|15131.6|15129.5|33
1651857560000|2022-05-06 17:19:20|15131.3|15129.5|15131|15129.5|15131.3|15129.8|15131|15129.5|9
1651857570000|2022-05-06 17:19:30|15130|15128.5|15130|15128.5|15130|15128.5|15130|15128.5|6
1651857580000|2022-05-06 17:19:40|15130.6|15129.1|15130|15128.5|15131.3|15129.5|15130|15128.5|36
1651857590000|2022-05-06 17:19:50|15130.6|15128.1|15130|15128.5|15131|15129.1|15130|15128.1|7
1651857600000|2022-05-06 17:20:00|15130.3|15128.8|15130|15128.5|15131|15128.8|15130|15128.5|8
1651857610000|2022-05-06 17:20:10|15129.6|15128.1|15130|15128.5|15130|15128.5|15128.6|15127.1|10
1651857630000|2022-05-06 17:20:30|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|3
1651857640000|2022-05-06 17:20:40|||||||||1
1651857650000|2022-05-06 17:20:50||15126.1||15126.1||15126.1||15126.1|10
1651857660000|2022-05-06 17:21:00|15128.3|15126.8|15128.6|15127.1|15128.6|15127.1|15128.3|15126.8|0
1651857680000|2022-05-06 17:21:20|||||||||3
1651857690000|2022-05-06 17:21:30||15126.1||15126.1||15127.1||15126.1|29
1651857700000|2022-05-06 17:21:40|15128|15126.5|15127.6|15125.1|15128|15126.5|15127.6|15125.1|18
1651857710000|2022-05-06 17:21:50|15126.6||15126.6||15126.6||15126.6||0
1651857720000|2022-05-06 17:22:00|||||||||1
1651857730000|2022-05-06 17:22:10|15125.6|15124.1|15125.6|15124.1|15126.6|15124.8|15125.6|15123.8|6
1651857750000|2022-05-06 17:22:30|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|15
1651857780000|2022-05-06 17:23:00|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|5
1651857790000|2022-05-06 17:23:10|15127.3|15125.8|15126.6|15125.1|15127.3|15125.8|15126.6|15125.1|24
1651857800000|2022-05-06 17:23:20|||||||||2
1651857810000|2022-05-06 17:23:30|15126.3|15124.8|15125.6|15124.1|15126.3|15124.8|15125.6|15124.1|2
1651857830000|2022-05-06 17:23:50|15126.6|15124.8|15126.6|15125.1|15126.6|15125.1|15126.3|15124.8|10
1651857840000|2022-05-06 17:24:00|15126|15124.5|15126.6|15124.1|15126.6|15124.5|15125.6|15124.1|38
1651857850000|2022-05-06 17:24:10|15126.3|15124.8|15126.6|15125.1|15127.6|15125.5|15126.3|15124.8|3
1651857860000|2022-05-06 17:24:20|15127.6|15125.8|15127.6|15125.1|15127.6|15125.8|15127.3|15125.1|9
1651857870000|2022-05-06 17:24:30|15126.6|15125.5|15126.6|15125.1|15127.6|15125.5|15126.6|15125.1|2
1651857880000|2022-05-06 17:24:40|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|15127.3|15125.1|0
1651857900000|2022-05-06 17:25:00|15128.3|15126.8|15128.6|15127.1|15128.6|15127.1|15128.3|15126.8|12
1651857920000|2022-05-06 17:25:20|||||||||5
1651857950000|2022-05-06 17:25:50|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|6
1651857960000|2022-05-06 17:26:00|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|9
1651857970000|2022-05-06 17:26:10|15129.6|15127.5|15128.6|15127.1|15130|15128.5|15128.6|15127.1|6
1651857980000|2022-05-06 17:26:20|15129|15127.5|15128.6|15127.1|15129|15127.5|15128.6|15127.1|0
1651857990000|2022-05-06 17:26:30|15127.6|15126.1|15127.6|15126.1|15128.6|15126.5|15127.6|15126.1|11
1651858030000|2022-05-06 17:27:10|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|9
1651858040000|2022-05-06 17:27:20|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|10
1651858050000|2022-05-06 17:27:30|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|11
1651858070000|2022-05-06 17:27:50|15127.6|15126.1|15126.6|15125.1|15127.6|15126.1|15126.6|15125.1|7
1651858080000|2022-05-06 17:28:00|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|1
1651858090000|2022-05-06 17:28:10|15126.6|15125.1|15127.6|15125.1|15127.6|15125.1|15126.6|15125.1|9
1651858100000|2022-05-06 17:28:20|15127.3|15125.8|15127.6|15126.1|15127.6|15126.1|15127.3|15125.8|0
1651858140000|2022-05-06 17:29:00|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|22
1651858160000|2022-05-06 17:29:20|15128|15126.1|15128.6|15126.1|15128.6|15126.5|15128|15126.1|23
1651858170000|2022-05-06 17:29:30|15128|15126.5|15127.6|15126.1|15128.6|15126.5|15127.6|15126.1|0
1651858180000|2022-05-06 17:29:40|||||||||2
1651858200000|2022-05-06 17:30:00|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|8
1651858220000|2022-05-06 17:30:20|||||||||8
1651858230000|2022-05-06 17:30:30||15126.1||15127.1||15127.1||15126.1|13
1651858250000|2022-05-06 17:30:50|15130|15127.5|15128.6|15127.1|15130|15127.5|15128.6|15127.1|20
1651858260000|2022-05-06 17:31:00|15128.3|15126.1|15127.6|15126.1|15128.3|15126.8|15127.6|15126.1|4
1651858270000|2022-05-06 17:31:10|||||||||24
1651858300000|2022-05-06 17:31:40|||||||||57
1651858340000|2022-05-06 17:32:20|||||||||1
1651858350000|2022-05-06 17:32:30|||||||||32
1651858360000|2022-05-06 17:32:40|15126.6|15125.1|15127|15125.5|15128|15125.5|15126.6|15125|8
1651858370000|2022-05-06 17:32:50|15126.6|15125.1|15125.6|15124.1|15126.6|15125.1|15125.6|15124.1|10
1651858380000|2022-05-06 17:33:00|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|11
1651858390000|2022-05-06 17:33:10|||||||||1
1651858420000|2022-05-06 17:33:40|||||||||2
1651858450000|2022-05-06 17:34:10|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|8
1651858470000|2022-05-06 17:34:30|15125.3|15123.8|15125|15123.5|15125.6|15123.8|15124.6|15122.8|45
1651858480000|2022-05-06 17:34:40|15124.6|15123.1|15125.6|15123.1|15125.6|15123.8|15124.6|15123.1|23
1651858490000|2022-05-06 17:34:50|15125.3|15123.8|15125.6|15124.1|15126|15124.1|15124.6|15123.1|23
1651858500000|2022-05-06 17:35:00|15124.6|15123.1|15124.6|15123.1|15124.6|15123.1|15124.6|15123.1|6
1651858510000|2022-05-06 17:35:10|15125|15123.5|15124.6|15123.1|15125.6|15124.1|15124.6|15123.1|5
1651858520000|2022-05-06 17:35:20|15125.3|15122.8|15125.3|15123.8|15125.6|15123.8|15125.3|15122.8|3
1651858530000|2022-05-06 17:35:30|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|0
1651858550000|2022-05-06 17:35:50|15126|15123.5|15125.6|15124.1|15126|15124.1|15125.6|15123.1|2
1651858570000|2022-05-06 17:36:10|||||||||2
1651858580000|2022-05-06 17:36:20|||||||||1
1651858600000|2022-05-06 17:36:40|||||||||2
1651858610000|2022-05-06 17:36:50|15126.6||15125.6||15126.6||15125.6||3
1651858620000|2022-05-06 17:37:00|15126.6|15123.8|15126.6|15125.1|15127|15125.1|15125.6|15123.8|5
1651858630000|2022-05-06 17:37:10|15125.6|15124.1|15126.6|15125.1|15126.6|15125.1|15125.6|15124.1|2
1651858640000|2022-05-06 17:37:20|15126.3|15123.8|15126.6|15125.1|15126.6|15125.1|15126.3|15123.8|3
1651858690000|2022-05-06 17:38:10|15126.3|15124.8|15125.6|15124.1|15126.3|15124.8|15125.6|15124.1|3
1651858700000|2022-05-06 17:38:20|15126.6|15124.8|15126.6|15125.1|15127|15125.1|15126.3|15124.1|3
1651858730000|2022-05-06 17:38:50|15125.6|15124.1|15126.6|15125.1|15126.6|15125.1|15125.6|15124.1|29
1651858740000|2022-05-06 17:39:00|15125.6|15124.1|15125.6|15123.1|15126.6|15125.1|15125.6|15123.1|12
1651858750000|2022-05-06 17:39:10||15124.1||15124.1||15124.1||15124.1|0
1651858760000|2022-05-06 17:39:20|||||||||1
1651858780000|2022-05-06 17:39:40|15126.6||15126.6||15126.6||15126.6||11
1651858800000|2022-05-06 17:40:00|15126|15124.5|15125.6|15124.1|15126|15124.5|15125.6|15124.1|0
1651858820000|2022-05-06 17:40:20||15123.1||15124.1||15124.1||15123.1|2
1651858840000|2022-05-06 17:40:40|15126.6|15125.1|15127|15124.5|15127|15125.1|15126.6|15124.5|1
1651858850000|2022-05-06 17:40:50|15126.3|15124.8|15126.6|15125.1|15126.6|15125.1|15126.3|15124.1|0
1651858860000|2022-05-06 17:41:00||15124.1||15124.1||15124.1||15124.1|2
1651858870000|2022-05-06 17:41:10|15125.6||15125.6||15125.6||15125.6||2
1651858900000|2022-05-06 17:41:40|15125.3|15123.8|15124.6|15123.1|15125.3|15123.8|15124.6|15123.1|6
1651858920000|2022-05-06 17:42:00|15125|15122.1|15123.6|15122.1|15125|15123.1|15123.6|15121.8|45
1651858940000|2022-05-06 17:42:20|||||||||29
1651858950000|2022-05-06 17:42:30|||||||||2
1651858970000|2022-05-06 17:42:50|15124.6|15123.1|15124.6|15123.1|15124.6|15123.1|15124.6|15122.1|9
1651858980000|2022-05-06 17:43:00|15125|15122.5|15124.6|15122.1|15125|15122.5|15124.6|15122.1|1
1651858990000|2022-05-06 17:43:10|15125|15123.1|15124.6|15123.1|15125|15123.1|15124.3|15122.5|0
1651859010000|2022-05-06 17:43:30||15122.1||15123.1||15123.1||15122.1|0
1651859020000|2022-05-06 17:43:40|15125|15122.1|15124.6|15123.1|15125|15123.1|15124.6|15122.1|11
1651859030000|2022-05-06 17:43:50|||||||||5
1651859040000|2022-05-06 17:44:00|15124.3|15122.8|15124.6|15123.1|15124.6|15123.1|15124.3|15122.8|12
1651859050000|2022-05-06 17:44:10|15124|15122.5|15124.6|15123.1|15124.6|15123.1|15124|15122.5|21
1651859070000|2022-05-06 17:44:30|15123.6|15122.1|15123.6|15122.1|15123.6|15122.1|15123.6|15122.1|3
1651859100000|2022-05-06 17:45:00|15124|15122.5|15123.6|15122.1|15124.6|15122.5|15123.6|15121.8|8
1651859120000|2022-05-06 17:45:20|15123|15121.1|15122.6|15121.1|15123|15121.5|15122.6|15121.1|0
1651859130000|2022-05-06 17:45:30|15120.6|15119.1|15119.3|15117.8|15120.6|15119.1|15118.6|15117.1|148
1651859140000|2022-05-06 17:45:40|15119.6|15118.1|15119.6|15118.1|15120.6|15118.1|15119.6|15118.1|7
1651859150000|2022-05-06 17:45:50|||||||||2
1651859160000|2022-05-06 17:46:00|||||||||1
1651859210000|2022-05-06 17:46:50|15120.6|15119.1|15121.6|15120.1|15121.6|15120.1|15120.6|15119.1|9
1651859220000|2022-05-06 17:47:00|15120.6|15119.1|15120.6|15119.1|15121|15119.1|15120.5|15118.5|13
1651859240000|2022-05-06 17:47:20|15121.6|15120.1|15121.6|15119.1|15121.6|15120.1|15120.6|15119.1|7
1651859250000|2022-05-06 17:47:30||15120.1||15120.1||15120.1||15120.1|0
1651859280000|2022-05-06 17:48:00|15121.3|15119.8|15121.6|15119.1|15122|15119.8|15120.6|15119.1|18
1651859290000|2022-05-06 17:48:10|15122.6|15120.1|15122.6|15120.1|15122.6|15121.1|15121.6|15120.1|26
1651859300000|2022-05-06 17:48:20|15123|15120.5|15122.6|15120.1|15123|15121.1|15122.6|15120.1|0
1651859310000|2022-05-06 17:48:30|15122|15120.5|15121.6|15120.1|15122|15120.5|15121.6|15120.1|0
1651859330000|2022-05-06 17:48:50|||||||||2
1651859340000|2022-05-06 17:49:00|||||||||2
1651859350000|2022-05-06 17:49:10|15122.3|15120.8|15122.6|15121.1|15122.6|15121.1|15122.3|15120.8|2
1651859360000|2022-05-06 17:49:20|15122.3|15120.8|15122.6|15120.1|15122.6|15120.8|15121.6|15119.8|12
1651859370000|2022-05-06 17:49:30|15122|15120.5|15121.6|15120.1|15122|15120.5|15121.6|15120.1|0
1651859390000|2022-05-06 17:49:50|15121.3|15119.1|15120.6|15119.1|15121.6|15120.1|15120.6|15119.1|7
1651859420000|2022-05-06 17:50:20|15119.6|15118.1|15119.6|15118.1|15119.6|15118.1|15119.6|15118.1|4
1651859430000|2022-05-06 17:50:30|15118.6|15117.1|15118.6|15117.1|15119.6|15117.5|15118.6|15117.1|27
1651859440000|2022-05-06 17:50:40|||||||||13
1651859450000|2022-05-06 17:50:50|15119.6|15118.1|15120.6|15119.1|15120.6|15119.1|15119.6|15118.1|15
1651859460000|2022-05-06 17:51:00|15121.3|15119.8|15120.6|15119.1|15121.6|15120.1|15120.6|15119.1|11
1651859470000|2022-05-06 17:51:10|15121.6|15120.1|15121.6|15120.1|15121.6|15120.1|15121.6|15120.1|4
1651859480000|2022-05-06 17:51:20|15122|15120.5|15122.6|15121.1|15122.6|15121.1|15121.6|15120.1|23
1651859490000|2022-05-06 17:51:30|15122.3|15119.8|15122.6|15120.1|15122.6|15121.1|15121.6|15119.8|85
1651859500000|2022-05-06 17:51:40|15122.3|15121.1|15122.6|15121.1|15122.6|15121.1|15122.3|15120.8|1
1651859510000|2022-05-06 17:51:50|15122|15120.5|15122.6|15121.1|15123|15121.1|15122|15120.5|38
1651859520000|2022-05-06 17:52:00|||||||||5
1651859530000|2022-05-06 17:52:10|15123.6|15122.1|15123.6|15122.1|15123.6|15122.1|15123.6|15122.1|23
1651859550000|2022-05-06 17:52:30|||||||||6
1651859560000|2022-05-06 17:52:40|15124.6|15123.1|15124.6|15123.1|15124.6|15123.1|15124.6|15123.1|21
1651859580000|2022-05-06 17:53:00|||||||||4
1651859590000|2022-05-06 17:53:10|15124.3|15122.8|15123.6|15122.1|15124.6|15122.8|15123.6|15122.1|11
1651859600000|2022-05-06 17:53:20|||||||||3
1651859610000|2022-05-06 17:53:30|15124.6|15123.1|15123.6|15122.1|15124.6|15123.1|15123.6|15122.1|7
1651859620000|2022-05-06 17:53:40|||||||||2
1651859640000|2022-05-06 17:54:00|15124|15122.5|15125.6|15124.1|15125.6|15124.1|15124|15122.5|20
1651859650000|2022-05-06 17:54:10|15125|15123.5|15124.6|15123.1|15125|15123.5|15124.6|15123.1|7
1651859660000|2022-05-06 17:54:20|15124.3|15121.8|15123.6|15122.1|15124.3|15122.1|15123|15121.5|67
1651859670000|2022-05-06 17:54:30|15124|15121.5|15123.6|15122.1|15124|15122.1|15122.6|15121.1|20
1651859680000|2022-05-06 17:54:40|15123|15121.5|15123.6|15122.1|15123.6|15122.1|15123|15121.5|28
1651859690000|2022-05-06 17:54:50|||||||||3
1651859700000|2022-05-06 17:55:00|||||||||11
1651859710000|2022-05-06 17:55:10|15124.6|15123.1|15124.6|15123.1|15124.6|15123.1|15124.6|15123.1|62
1651859720000|2022-05-06 17:55:20|||||||||15
1651859730000|2022-05-06 17:55:30|||||||||2
1651859740000|2022-05-06 17:55:40|15123.6|15122.1|15123.6|15122.1|15123.6|15122.1|15123.6|15122.1|4
1651859750000|2022-05-06 17:55:50|||||||||2
1651859770000|2022-05-06 17:56:10|||||||||7
1651859780000|2022-05-06 17:56:20|||||||||6
1651859800000|2022-05-06 17:56:40|||||||||7
1651859820000|2022-05-06 17:57:00|||||||||10
1651859830000|2022-05-06 17:57:10|||||||||26
1651859840000|2022-05-06 17:57:20|15123.3|15121.8|15123.6|15122.1|15123.6|15122.1|15123.3|15121.8|9
1651859850000|2022-05-06 17:57:30|||||||||6
1651859870000|2022-05-06 17:57:50|||||||||1
1651859890000|2022-05-06 17:58:10|||||||||9
1651859900000|2022-05-06 17:58:20|||||||||2
1651859910000|2022-05-06 17:58:30|15122.6|15121.1|15122.6|15121.1|15122.6|15121.1|15122.6|15121.1|12
1651859920000|2022-05-06 17:58:40|||||||||2
1651859930000|2022-05-06 17:58:50|||||||||2
1651859940000|2022-05-06 17:59:00|||||||||3
1651859950000|2022-05-06 17:59:10|15121.6|15120.1|15121.6|15120.1|15121.6|15120.1|15121.6|15120.1|13
1651859960000|2022-05-06 17:59:20|||||||||11
1651859970000|2022-05-06 17:59:30|15120.6|15119.1|15120.6|15119.1|15120.6|15119.1|15120.6|15119.1|1
1651859980000|2022-05-06 17:59:40|||||||||8
1651859990000|2022-05-06 17:59:50|15120|15118.5|15118.6|15117.1|15121|15119.1|15118.6|15117.1|425
1651860000000|2022-05-06 18:00:00|||||||||1
1651860010000|2022-05-06 18:00:10|15119.6|15118.1|15119.6|15118.1|15119.6|15118.1|15119.6|15118.1|15
1651860030000|2022-05-06 18:00:30|15118.6|15117.1|15118.6|15117.1|15118.6|15117.1|15118.6|15117.1|20
1651860040000|2022-05-06 18:00:40|15119.6|15118.1|15119.6|15118.1|15119.6|15118.1|15118.6|15118.1|9
1651860050000|2022-05-06 18:00:50|15118.6|15117.1|15119.6|15117.1|15119.6|15118.1|15118.6|15117.1|10
1651860060000|2022-05-06 18:01:00|15118.6|15118.1|15119.6|15117.1|15119.6|15118.1|15118.6|15117.1|2
1651860070000|2022-05-06 18:01:10|15120.6|15118.1|15120.6|15119.1|15120.6|15119.1|15119.6|15118.1|12
1651860080000|2022-05-06 18:01:20|15121.6|15118.1|15122.6|15120.1|15122.6|15120.1|15121.3|15118.1|10
1651860090000|2022-05-06 18:01:30|15122.3|15120.8|15122.6|15121.1|15123|15121.1|15122.3|15120.1|3
1651860100000|2022-05-06 18:01:40|||||||||1
1651860110000|2022-05-06 18:01:50|||||||||3
1651860120000|2022-05-06 18:02:00|15121.6|15120.1|15122.6|15121.1|15122.6|15121.1|15121.6|15120.1|38
1651860130000|2022-05-06 18:02:10|15123.6|15122.1|15123.6|15122.1|15123.6|15122.1|15123.6|15122.1|12
1651860140000|2022-05-06 18:02:20|15124.6|15122.8|15124.6|15123.1|15124.6|15123.1|15124.3|15122.8|0
1651860160000|2022-05-06 18:02:40|||||||||14
1651860170000|2022-05-06 18:02:50|15124.3|15122.8|15124.6|15123.1|15124.6|15123.1|15124.3|15122.1|0
1651860180000|2022-05-06 18:03:00|15124.3|15122.8|15125.6|15123.1|15125.6|15123.1|15123|15121.5|27
1651860190000|2022-05-06 18:03:10|15125.3|15123.8|15124.6|15122.1|15125.3|15123.8|15124.6|15122.1|7
1651860200000|2022-05-06 18:03:20|15124.3|15122.8|15124.6|15123.1|15124.6|15123.1|15124.3|15122.8|8
1651860210000|2022-05-06 18:03:30|||||||||7
1651860240000|2022-05-06 18:04:00|||||||||9
1651860260000|2022-05-06 18:04:20|||||||||1
1651860270000|2022-05-06 18:04:30|||||||||2
1651860280000|2022-05-06 18:04:40|||||||||1
1651860290000|2022-05-06 18:04:50|15125|15123.5|15125.3|15123.8|15125.6|15124.1|15125|15123.1|37
1651860300000|2022-05-06 18:05:00|15125.6|15124.1|15126|15124.5|15126.6|15124.5|15125.6|15124.1|9
1651860310000|2022-05-06 18:05:10|15125.6|15124.1|15126.6|15125.1|15126.6|15125.1|15125.6|15124.1|5
1651860320000|2022-05-06 18:05:20|15126.3|15124.1|15126.6|15125.1|15126.6|15125.1|15126.3|15124.1|1
1651860330000|2022-05-06 18:05:30|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|14
1651860340000|2022-05-06 18:05:40|||||||||1
1651860350000|2022-05-06 18:05:50|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|23
1651860360000|2022-05-06 18:06:00|||||||||2
1651860370000|2022-05-06 18:06:10|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|32
1651860380000|2022-05-06 18:06:20|||||||||1
1651860400000|2022-05-06 18:06:40|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|42
1651860410000|2022-05-06 18:06:50|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|20
1651860420000|2022-05-06 18:07:00|15126|15124.5|15126.6|15125.1|15126.6|15125.1|15126|15124.5|12
1651860440000|2022-05-06 18:07:20|15125.6|15124.1|15125.6|15124.1|15126.6|15125.1|15125.6|15124.1|102
1651860450000|2022-05-06 18:07:30|15126.6|15125.1|15126.6|15125.1|15127.1|15125.1|15125.6|15124.1|109
1651860460000|2022-05-06 18:07:40|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|3
1651860480000|2022-05-06 18:08:00|||||||||2
1651860490000|2022-05-06 18:08:10|15127.3|15125.8|15127.6|15126.1|15127.6|15126.1|15127.3|15125.8|26
1651860500000|2022-05-06 18:08:20|||||||||6
1651860510000|2022-05-06 18:08:30|||||||||1
1651860520000|2022-05-06 18:08:40|||||||||1
1651860530000|2022-05-06 18:08:50|15127.3|15125.8|15127.6|15126.1|15127.6|15126.1|15127.3|15125.1|36
1651860540000|2022-05-06 18:09:00|15127.3|15125.8|15127.6|15126.1|15127.6|15126.1|15127.3|15125.8|18
1651860550000|2022-05-06 18:09:10|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|15126.6|15125.1|19
1651860560000|2022-05-06 18:09:20|15126.3|15124.8|15126.6|15124.1|15126.6|15124.8|15126.3|15124.1|16
1651860570000|2022-05-06 18:09:30|15126|15124.5|15125.6|15124.1|15126.6|15124.5|15125.6|15123.8|5
1651860580000|2022-05-06 18:09:40|15126.3|15123.8|15126.6|15125.1|15126.6|15125.1|15125.6|15123.8|23
1651860590000|2022-05-06 18:09:50|||||||||1
1651860600000|2022-05-06 18:10:00|15126.3|15124.8|15126.6|15125.1|15126.6|15125.1|15126.3|15124.8|7
1651860610000|2022-05-06 18:10:10|15125.6|15124.1|15126.6|15125.1|15126.6|15125.1|15125.6|15124.1|11
1651860630000|2022-05-06 18:10:30|15127.6|15126.1|15127.6|15126.1|15127.6|15126.1|15126.6|15125.1|10
1651860640000|2022-05-06 18:10:40|||||||||1
1651860650000|2022-05-06 18:10:50|||||||||2
1651860660000|2022-05-06 18:11:00|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|9
1651860690000|2022-05-06 18:11:30|||||||||6
1651860700000|2022-05-06 18:11:40|15128|15126.5|15128.6|15127.1|15128.6|15127.1|15128|15126.5|22
1651860730000|2022-05-06 18:12:10|15127.6|15126.1|15127.6|15126.1|15128.6|15127.1|15127.6|15126.1|22
1651860740000|2022-05-06 18:12:20|||||||||2
1651860770000|2022-05-06 18:12:50|||||||||1
1651860780000|2022-05-06 18:13:00|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|15128.6|15127.1|23
1651860790000|2022-05-06 18:13:10|15127.6|15126.1|15128.6|15126.1|15128.6|15126.5|15127.6|15126.1|4
1651860800000|2022-05-06 18:13:20|15128|15126.5|15127.6|15126.1|15128|15126.5|15127.6|15126.1|6
1651860810000|2022-05-06 18:13:30|15127.3|15125.8|15127.6|15126.1|15127.6|15126.1|15127.3|15125.8|1
1651860820000|2022-05-06 18:13:40|15126.6|15125.1|15127.6|15126.1|15127.6|15126.1|15126.6|15125.1|10
1651860840000|2022-05-06 18:14:00|15128.6|15127.1|15127.6|15126.1|15128.6|15127.1|15127.6|15126.1|10
1651860850000|2022-05-06 18:14:10|||||||||24
1651860860000|2022-05-06 18:14:20|15128|15126.5|15127.6|15126.1|15128|15126.5|15127.6|15126.1|28
1651860870000|2022-05-06 18:14:30|15127.7|15126.2|15126.7|15125.2|15127.7|15126.2|15126.7|15125.2|23
1651860880000|2022-05-06 18:14:40|15127.7||15127.7||15127.7||15127.7||1
1651860890000|2022-05-06 18:14:50|15127|15125.5|15126.7|15125.2|15127|15125.5|15126.7|15125.2|3
1651860900000|2022-05-06 18:15:00|||||||||1
1651860910000|2022-05-06 18:15:10|||||||||1
1651860920000|2022-05-06 18:15:20|15127.7|15126.2|15127.7|15125.2|15128|15126.2|15126.7|15125.2|10
1651860930000|2022-05-06 18:15:30|15128|15126.2|15127.7|15126.2|15128|15126.2|15127.7|15125.5|0
1651860940000|2022-05-06 18:15:40|15128|15125.5|15127.7|15126.2|15128|15126.2|15127.3|15125.5|2
1651860950000|2022-05-06 18:15:50||15125.2||15126.2||15126.2||15125.2|1
1651860960000|2022-05-06 18:16:00|15127.3|15125.2|15127.7|15126.2|15127.7|15126.2|15127.3|15125.2|5
1651860970000|2022-05-06 18:16:10|15127.3|15125.2|15127.7|15126.2|15127.7|15126.2|15127.3|15125.2|1
1651860980000|2022-05-06 18:16:20|||||||||2
1651860990000|2022-05-06 18:16:30|||||||||1
1651861000000|2022-05-06 18:16:40|||||||||2
1651861010000|2022-05-06 18:16:50|15128.7|15126.8|15128.7|15127.2|15128.7|15127.2|15128.3|15126.8|21
1651861020000|2022-05-06 18:17:00|||||||||1
1651861030000|2022-05-06 18:17:10|15130|15128.5|15128.7|15127.2|15130|15128.5|15128.7|15127.2|19
1651861040000|2022-05-06 18:17:20|15129|15127.5|15128.7|15127.2|15129|15127.5|15128.7|15127.2|3
1651861050000|2022-05-06 18:17:30|15129|15127.5|15128.7|15127.2|15130|15128.5|15128.7|15127.2|5
1651861060000|2022-05-06 18:17:40|15129.3|15127.8|15128.7|15127.2|15130|15128.5|15128.7|15127|8
1651861070000|2022-05-06 18:17:50|15129.6|15128.1|15130|15128.5|15130|15128.5|15129.6|15128.1|11
1651861090000|2022-05-06 18:18:10|15131|15129.5|15131|15129.5|15132|15130.5|15131|15129.2|24
1651861100000|2022-05-06 18:18:20|15132.3|15129.8|15131|15129.5|15132.3|15129.8|15131|15129.5|2
1651861110000|2022-05-06 18:18:30|15132|15129.8|15131|15129.5|15132|15129.8|15131|15129.5|0
1651861130000|2022-05-06 18:18:50|15130.7|15128.5|15131|15129.5|15131|15129.5|15130.7|15128.5|5
1651861140000|2022-05-06 18:19:00|15132|15130.5|15132|15130.5|15132|15130.5|15132|15129.5|2
1651861150000|2022-05-06 18:19:10|15131.7|15129.5|15132|15130.5|15132|15130.5|15131.7|15129.5|1
1651861180000|2022-05-06 18:19:40|15133|15131.5|15133|15131.5|15133|15131.5|15132|15130.5|31
1651861190000|2022-05-06 18:19:50|15132|15130.5|15132|15130.5|15133|15131.5|15132|15130.5|30
1651861210000|2022-05-06 18:20:10|15131.7|15129.5|15132|15130.5|15132|15130.5|15131.7|15129.5|8
1651861230000|2022-05-06 18:20:30|||||||||1
1651861250000|2022-05-06 18:20:50|||||||||9
1651861280000|2022-05-06 18:21:20|||||||||1
1651861290000|2022-05-06 18:21:30|||||||||1
1651861300000|2022-05-06 18:21:40|||||||||3
1651861320000|2022-05-06 18:22:00|15132.3|15130.8|15132|15130.5|15133|15131.2|15132|15130.5|83
1651861360000|2022-05-06 18:22:40|15133|15131.5|15133|15131.5|15133|15131.5|15133|15131.5|4
1651861370000|2022-05-06 18:22:50|15132|15130.5|15132|15130.5|15132|15130.5|15132|15130.5|33
1651861380000|2022-05-06 18:23:00|||||||||4
1651861390000|2022-05-06 18:23:10|||||||||3
1651861430000|2022-05-06 18:23:50|||||||||18
1651861440000|2022-05-06 18:24:00|15133|15131.2|15133|15131.5|15133|15131.5|15132.7|15131.2|8
1651861450000|2022-05-06 18:24:10|15132|15130.5|15132|15130.5|15133|15130.5|15132|15130.5|9
1651861460000|2022-05-06 18:24:20|15133|15131.5|15133|15131.5|15133|15131.5|15133|15131.5|8
1651861470000|2022-05-06 18:24:30|15134|15132.5|15134|15131.5|15134|15132.5|15133|15131.2|28
1651861480000|2022-05-06 18:24:40|15133.3|15131.8|15133.7|15131.2|15134|15132.5|15133|15131.2|31
1651861490000|2022-05-06 18:24:50|15134|15131.5|15134|15132.5|15134|15132.5|15134|15131.5|10
1651861500000|2022-05-06 18:25:00|||||||||1
1651861520000|2022-05-06 18:25:20|||||||||2
1651861530000|2022-05-06 18:25:30|||||||||2
1651861540000|2022-05-06 18:25:40|||||||||1
1651861550000|2022-05-06 18:25:50|||||||||7
1651861570000|2022-05-06 18:26:10|||||||||16
1651861580000|2022-05-06 18:26:20|||||||||2
1651861590000|2022-05-06 18:26:30|15135|15133.5|15135|15133.5|15135|15133.5|15135|15133.5|4
1651861600000|2022-05-06 18:26:40|15136|15134.5|15137|15134.5|15137.3|15134.8|15135|15133.5|81
1651861610000|2022-05-06 18:26:50|15136.3|15135.5|15137|15135.5|15137|15135.5|15136|15134.5|42
1651861620000|2022-05-06 18:27:00|||||||||1
1651861640000|2022-05-06 18:27:20|15136|15134.5|15137|15135.5|15137|15135.5|15136|15134.5|35
1651861650000|2022-05-06 18:27:30|15138|15136.5|15138|15136.5|15138|15136.5|15138|15136.5|23
1651861660000|2022-05-06 18:27:40|15137.6|15136.1|15137|15135.5|15137.6|15136.1|15137|15135.5|6
1651861680000|2022-05-06 18:28:00|15136|15134.5|15136|15134.5|15136|15134.5|15136|15134.5|10
1651861690000|2022-05-06 18:28:10|15135|15133.5|15136|15134.5|15136|15134.5|15135|15133.5|43
1651861700000|2022-05-06 18:28:20|||||||||1
1651861710000|2022-05-06 18:28:30|15137|15135.5|15137|15135.5|15137|15135.5|15137|15135.5|6
1651861730000|2022-05-06 18:28:50|15138||15138||15138||15138||16
1651861740000|2022-05-06 18:29:00|15137||15137||15137||15137||0
1651861750000|2022-05-06 18:29:10|||||||||10
1651861760000|2022-05-06 18:29:20|||||||||2
1651861770000|2022-05-06 18:29:30|||||||||3
1651861780000|2022-05-06 18:29:40|||||||||1
1651861790000|2022-05-06 18:29:50|15136.3|15134.8|15136.3|15134.8|15136.3|15134.8|15136.3|15134.8|3
1651861800000|2022-05-06 18:30:00|15137|15134.5|15136|15134.5|15137.3|15135.5|15136|15134.2|29
1651861820000|2022-05-06 18:30:20|15136.3|15134.8|15137|15134.5|15137|15134.8|15136|15134.2|14
1651861830000|2022-05-06 18:30:30|15136.7|15135.2|15137|15135.5|15137|15135.5|15136.7|15135.2|0
1651861840000|2022-05-06 18:30:40|||||||||3
1651861850000|2022-05-06 18:30:50|15137.7|15136.2|15138|15136.5|15138|15136.5|15137.7|15136.2|19
1651861860000|2022-05-06 18:31:00|||||||||2
1651861870000|2022-05-06 18:31:10|15137|15135.5|15138|15136.5|15138|15136.5|15137|15135.5|9
1651861900000|2022-05-06 18:31:40|||||||||1
1651861910000|2022-05-06 18:31:50|||||||||1
1651861920000|2022-05-06 18:32:00|15137|15135.5|15138|15136.5|15138.3|15136.5|15137|15135.5|20
1651861940000|2022-05-06 18:32:20|15139|15137.5|15138|15136.5|15139|15137.5|15138|15136.5|5
1651861950000|2022-05-06 18:32:30|15139|15137.5|15139|15137.5|15139.3|15137.5|15138.7|15136.5|5
1651861960000|2022-05-06 18:32:40|||||||||1
1651861970000|2022-05-06 18:32:50|15140.3|15137.8|15140.3|15137.8|15140.3|15137.8|15140.3|15137.8|51
1651861980000|2022-05-06 18:33:00|15140|15138.5|15140|15138.5|15140|15138.5|15139.7|15137.5|11
1651861990000|2022-05-06 18:33:10|15140.3|15137.8|15140|15138.5|15140.3|15138.5|15140|15137.8|13
1651862000000|2022-05-06 18:33:20|15139.3|15137.8|15140|15138.5|15140|15138.5|15139.3|15137.8|8
1651862010000|2022-05-06 18:33:30|15139.3|15137.5|15140|15138.5|15140.3|15138.5|15139.3|15137.5|7
1651862020000|2022-05-06 18:33:40|15139|15137.5|15139|15137.5|15139|15137.5|15139|15137.5|2
1651862030000|2022-05-06 18:33:50|15138.3|15135.8|15139|15137.5|15139|15137.5|15138|15135.8|123
1651862040000|2022-05-06 18:34:00||15136.5||15137.5||15137.5||15136.5|5
1651862060000|2022-05-06 18:34:20|15138.3|15136.8|15139|15137.5|15139|15137.5|15138|15136.5|21
1651862070000|2022-05-06 18:34:30|15138|15136.5|15139|15136.5|15139|15136.5|15138|15136.5|16
1651862080000|2022-05-06 18:34:40|15138.3|15136.8|15139|15136.5|15139|15136.8|15138|15136.5|8
1651862090000|2022-05-06 18:34:50|15138|15137.2|15139|15137.5|15139|15137.5|15138|15136.5|10
1651862100000|2022-05-06 18:35:00|15138.3|15136.5|15139|15136.5|15139|15136.8|15138|15136.5|7
1651862110000|2022-05-06 18:35:10||15137.5||15137.5||15137.5||15137.5|1
1651862120000|2022-05-06 18:35:20|15138.7|15136.5|15139|15136.5|15139|15137.5|15138.7|15136.5|2
1651862130000|2022-05-06 18:35:30|15138.3|15136.8|15139|15137.5|15139|15137.5|15138|15136.5|8
1651862150000|2022-05-06 18:35:50|15138.6|15137.1|15139|15137.5|15139|15137.5|15138.6|15137.1|23
1651862160000|2022-05-06 18:36:00|||||||||1
1651862180000|2022-05-06 18:36:20|15139.7|15137.2|15139|15137.5|15139.7|15137.5|15139|15137.2|19
1651862190000|2022-05-06 18:36:30|||||||||1
1651862210000|2022-05-06 18:36:50||15136.5||15137.5||15137.5||15136.5|8
1651862220000|2022-05-06 18:37:00||15136.5||15136.5||15136.5||15136.5|2
1651862240000|2022-05-06 18:37:20|15138.7|15137.2|15139|15136.5|15139|15137.5|15138.7|15136.5|1
1651862250000|2022-05-06 18:37:30|15138|15136.8|15139|15136.5|15139|15136.8|15138|15136.5|9
1651862260000|2022-05-06 18:37:40|15138|15136.2|15138|15136.5|15138|15136.5|15137.7|15135.5|36
1651862270000|2022-05-06 18:37:50|15137.7|15135.2|15137|15135.5|15138|15136|15137|15135.2|1
1651862280000|2022-05-06 18:38:00|||||||||15
1651862290000|2022-05-06 18:38:10|||||||||4
1651862300000|2022-05-06 18:38:20|15138|15136.5|15138|15136.5|15138|15136.5|15138|15136.5|14
1651862330000|2022-05-06 18:38:50|15137.3|15135.5|15137|15135.5|15137.3|15135.8|15137|15135.5|1
1651862340000|2022-05-06 18:39:00|15137.3|15135.8|15138|15136.5|15138|15136.5|15137.3|15135.8|3
1651862350000|2022-05-06 18:39:10||15135.5||15135.5||15135.5||15135.5|0
1651862360000|2022-05-06 18:39:20|15137.7|15136.5|15138|15136.5|15138|15136.5|15137|15135.5|70
1651862370000|2022-05-06 18:39:30|||||||||2
1651862390000|2022-05-06 18:39:50|15139|15137.5|15139|15137.5|15139|15137.5|15139|15137.5|14
1651862400000|2022-05-06 18:40:00|||||||||35
1651862410000|2022-05-06 18:40:10|||||||||1
1651862420000|2022-05-06 18:40:20|15140|15138.5|15141|15139.5|15141|15139.5|15139|15137.5|66
1651862440000|2022-05-06 18:40:40|15140.6|15139.1|15140|15138.5|15140.6|15139.1|15140|15138.5|23
1651862450000|2022-05-06 18:40:50|||||||||5
1651862480000|2022-05-06 18:41:20|||||||||2
1651862490000|2022-05-06 18:41:30|||||||||1
1651862500000|2022-05-06 18:41:40|||||||||2
1651862510000|2022-05-06 18:41:50|15141|15139.5|15141|15139.5|15141|15139.5|15141|15139.5|21
1651862520000|2022-05-06 18:42:00|15142||15142||15142||15142||13
1651862530000|2022-05-06 18:42:10||15140.5||15140.5||15140.5||15140.5|2
1651862540000|2022-05-06 18:42:20|15142.3|15139.5|15142|15140.5|15142.3|15140.5|15141.7|15139.5|2
1651862550000|2022-05-06 18:42:30|15141|15139.5|15141|15139.5|15141|15139.5|15141|15139.5|2
1651862560000|2022-05-06 18:42:40|15141.3|15139.8|15142|15140.5|15142|15140.5|15141.3|15139.8|14
1651862570000|2022-05-06 18:42:50|||||||||7
1651862580000|2022-05-06 18:43:00|||||||||2
1651862590000|2022-05-06 18:43:10|||||||||2
1651862610000|2022-05-06 18:43:30|||||||||2
1651862620000|2022-05-06 18:43:40|||||||||1
1651862630000|2022-05-06 18:43:50|||||||||1
1651862640000|2022-05-06 18:44:00|||||||||2
1651862660000|2022-05-06 18:44:20|15143|15141.5|15144|15142.5|15144|15142.5|15143|15141.5|33
1651862680000|2022-05-06 18:44:40|||||||||6
1651862690000|2022-05-06 18:44:50|15145.3|15142.8|15144|15142.5|15145.3|15142.8|15144|15142.5|3
1651862700000|2022-05-06 18:45:00|15145.3|15143.8|15145.3|15143.8|15146.3|15144.8|15145.3|15143.8|66
1651862710000|2022-05-06 18:45:10|15145|15143.5|15144|15142.5|15145.3|15143.5|15144|15142.5|7
1651862720000|2022-05-06 18:45:20|15145|15143.1|15144|15142.5|15145.3|15143.8|15144|15142.5|17
1651862730000|2022-05-06 18:45:30|15144.3|15142.8|15144|15142.5|15144.3|15142.8|15144|15142.5|0
1651862740000|2022-05-06 18:45:40|||||||||3
1651862760000|2022-05-06 18:46:00|||||||||1
1651862780000|2022-05-06 18:46:20|||||||||1
1651862790000|2022-05-06 18:46:30|||||||||1
1651862800000|2022-05-06 18:46:40|||||||||1
1651862810000|2022-05-06 18:46:50|15143|15141.5|15143|15141.5|15143|15141.5|15143|15141.5|28
1651862820000|2022-05-06 18:47:00|15142|15140.5|15143|15141.5|15143|15141.5|15142|15140.5|16
1651862830000|2022-05-06 18:47:10|||||||||5
1651862850000|2022-05-06 18:47:30|||||||||34
1651862860000|2022-05-06 18:47:40|||||||||1
1651862870000|2022-05-06 18:47:50|||||||||4
1651862880000|2022-05-06 18:48:00|||||||||6
1651862890000|2022-05-06 18:48:10|15142|15140.5|15141|15139.5|15143|15141.5|15141|15139.5|34
1651862910000|2022-05-06 18:48:30|15140|15138.5|15141|15139.5|15141|15139.5|15140|15138.5|35
1651862920000|2022-05-06 18:48:40|||||||||1
1651862930000|2022-05-06 18:48:50|||||||||2
1651862940000|2022-05-06 18:49:00|15140.3|15138.5|15140|15138.5|15140.3|15138.8|15140|15138.5|10
1651862960000|2022-05-06 18:49:20|15141|15139.5|15141|15139.5|15141|15139.5|15141|15139.5|9
1651862980000|2022-05-06 18:49:40|15140|15138.5|15140|15138.5|15140|15138.5|15140|15138.5|9
1651862990000|2022-05-06 18:49:50|||||||||2
1651863000000|2022-05-06 18:50:00|15141|15139.5|15141|15138.5|15141|15139.5|15140|15138.5|26
1651863010000|2022-05-06 18:50:10|15140.3|15138.8|15140|15138.5|15141|15138.8|15140|15138.5|1
1651863020000|2022-05-06 18:50:20|15141|15139.5|15140|15138.5|15141|15139.5|15140|15138.5|17
1651863040000|2022-05-06 18:50:40|||||||||3
1651863050000|2022-05-06 18:50:50|15139|15137.5|15139|15137.5|15139|15137.5|15138|15136.5|28
1651863060000|2022-05-06 18:51:00|||||||||2
1651863070000|2022-05-06 18:51:10|15138.7|15136.5|15139|15137.5|15140|15137.8|15138.7|15136.5|8
1651863090000|2022-05-06 18:51:30|15139.6|15138.1|15139|15137.5|15139.6|15138.1|15139|15137.5|9
1651863100000|2022-05-06 18:51:40|15139.6|15138.1|15140|15138.5|15140|15138.5|15139.6|15138.1|14
1651863110000|2022-05-06 18:51:50|||||||||13
1651863120000|2022-05-06 18:52:00|||||||||2
1651863130000|2022-05-06 18:52:10|||||||||1
1651863140000|2022-05-06 18:52:20|15139|15137.5|15139|15137.5|15139|15137.5|15139|15137.5|6
1651863150000|2022-05-06 18:52:30|||||||||1
1651863160000|2022-05-06 18:52:40|||||||||2
1651863170000|2022-05-06 18:52:50|15140||15140||15140||15140||16
1651863180000|2022-05-06 18:53:00|15139.6|15138.5|15140|15138.5|15140|15138.5|15139.6|15138.1|17
1651863190000|2022-05-06 18:53:10|15139|15137.5|15140|15137.5|15140|15138.5|15139|15137.5|12
1651863200000|2022-05-06 18:53:20||15138.5||15138.5||15138.5||15138.5|0
1651863210000|2022-05-06 18:53:30|||||||||5
1651863230000|2022-05-06 18:53:50|||||||||25
1651863240000|2022-05-06 18:54:00|||||||||1
1651863250000|2022-05-06 18:54:10||15137.5||15138.5||15138.5||15137.5|1
1651863260000|2022-05-06 18:54:20|15141|15139.5|15140|15138.5|15141|15139.5|15140|15138.2|18
1651863280000|2022-05-06 18:54:40|15140.6|15139.1|15141|15139.5|15141|15139.5|15140.6|15139.1|9
1651863290000|2022-05-06 18:54:50|15140.6|15139.1|15141|15139.5|15141|15139.5|15140|15138.5|2
1651863300000|2022-05-06 18:55:00|15140.7|15139.2|15140|15138.5|15141|15139.5|15140|15138.5|5
1651863320000|2022-05-06 18:55:20|||||||||2
1651863330000|2022-05-06 18:55:30|15141|15139.5|15141|15139.5|15141|15139.5|15141|15139.5|6
1651863340000|2022-05-06 18:55:40|15142|15140.5|15141|15139.5|15142|15140.5|15141|15139.5|11
1651863350000|2022-05-06 18:55:50|15142|15140.5|15142|15139.5|15142|15140.5|15141.7|15139.5|1
1651863360000|2022-05-06 18:56:00|15141.7|15140.5|15142|15140.5|15142|15140.5|15141.7|15139.5|3
1651863370000|2022-05-06 18:56:10|15141|15139.5|15141|15139.5|15141|15139.5|15141|15139.5|4
1651863380000|2022-05-06 18:56:20|15142|15140.5|15142|15139.5|15142|15140.5|15141.7|15139.5|17
1651863390000|2022-05-06 18:56:30|15141.7|15140.2|15142|15140.5|15142|15140.5|15141.7|15140.2|0
1651863400000|2022-05-06 18:56:40|15141.7|15140.2|15142|15140.5|15142|15140.5|15141.7|15140.2|10
1651863410000|2022-05-06 18:56:50|15141.7|15140.2|15142|15140.5|15142|15140.5|15141.7|15139.5|6
1651863420000|2022-05-06 18:57:00|15140.7|15139.5|15140|15138.5|15141|15140.5|15140|15138.5|44
1651863440000|2022-05-06 18:57:20|15139|15137.5|15138|15136.5|15139|15137.5|15138|15136.5|28
1651863450000|2022-05-06 18:57:30|15137|15135.5|15138|15136.5|15138|15136.5|15137|15135.5|19
1651863460000|2022-05-06 18:57:40|15139|15137.5|15139|15137.5|15139|15137.5|15139|15137.5|4
1651863480000|2022-05-06 18:58:00|||||||||2
1651863490000|2022-05-06 18:58:10|15138|15136.5|15138|15136.5|15138|15136.5|15138|15136.5|17
1651863500000|2022-05-06 18:58:20|15137.3|15135.8|15137|15135.5|15137.3|15135.8|15137|15135.5|7
1651863510000|2022-05-06 18:58:30|15138|15136.5|15138|15136.5|15138|15136.5|15138|15136.5|2
1651863520000|2022-05-06 18:58:40|15139|15137.5|15139|15137.5|15139|15137.5|15139|15137.5|12
1651863530000|2022-05-06 18:58:50|15138|15136.5|15138|15136.5|15139|15137.5|15138|15136.5|10
1651863540000|2022-05-06 18:59:00|15139|15137.5|15140|15137.5|15140|15138.5|15139|15137.2|22
1651863550000|2022-05-06 18:59:10|15139.3|15137.8|15139|15137.5|15140|15137.8|15138|15136.2|6
1651863560000|2022-05-06 18:59:20|15140|15137.8|15139|15137.5|15140|15137.8|15139|15137.5|14
1651863570000|2022-05-06 18:59:30|15138|15136.5|15138|15136.5|15138|15136.5|15138|15136.5|3
1651863580000|2022-05-06 18:59:40|15137|15135.5|15137|15135.5|15138|15136.5|15137|15135.5|31
1651863590000|2022-05-06 18:59:50|15136.3|15134.8|15134|15132.5|15137|15134.8|15134|15132.5|87
1651863600000|2022-05-06 19:00:00|15135|15133.5|15135.7|15133.2|15136|15134.5|15134|15132.5|34
1651863610000|2022-05-06 19:00:10|15136.3|15134.2|15136|15134.5|15136.3|15134.5|15136|15133.8|0
1651863620000|2022-05-06 19:00:20|15135|15133.5|15136|15133.5|15136|15133.5|15135|15133.2|6
1651863630000|2022-05-06 19:00:30|15135|15133.8|15135|15133.5|15136|15133.8|15135|15133.2|1
1651863680000|2022-05-06 19:01:20|15135.3|15133.8|15136|15134.5|15136|15134.5|15135.3|15133.8|6
1651863710000|2022-05-06 19:01:50|15137|15135.5|15137|15135.5|15137.3|15135.5|15136|15134.5|5
1651863720000|2022-05-06 19:02:00|15136.7|15135.2|15137|15135.5|15137|15135.5|15136.7|15135.2|28
1651863730000|2022-05-06 19:02:10|||||||||1
1651863740000|2022-05-06 19:02:20|15137.3|15135.8|15137|15135.5|15138|15136.5|15137|15135.5|22
1651863770000|2022-05-06 19:02:50|15136|15134.5|15136|15134.5|15136|15134.5|15136|15134.5|6
1651863820000|2022-05-06 19:03:40|15135|15133.5|15135|15133.5|15135|15133.5|15135|15133.5|7
1651863860000|2022-05-06 19:04:20|||||||||1
1651863870000|2022-05-06 19:04:30|||||||||5
1651863890000|2022-05-06 19:04:50|15134.7|15132.5|15135|15133.5|15135|15133.5|15134.7|15132.5|4
1651863910000|2022-05-06 19:05:10|15134|15132.5|15134|15132.5|15134|15133.5|15134|15132.5|7
1651863930000|2022-05-06 19:05:30|15135|15133.5|15135|15133.5|15135|15133.5|15134|15132.2|31
1651863940000|2022-05-06 19:05:40|15134.7|15133.2|15134|15132.5|15135|15133.2|15134|15132.5|8
1651863950000|2022-05-06 19:05:50|15135|15133.5|15135|15133.5|15135|15133.5|15134|15133.5|11
1651863990000|2022-05-06 19:06:30|||||||||1
1651864010000|2022-05-06 19:06:50|15134|15132.5|15135|15132.5|15135|15132.5|15134|15132.5|27
1651864020000|2022-05-06 19:07:00||15133.5||15133.5||15133.5||15132.5|4
1651864030000|2022-05-06 19:07:10|15134|15132.5|15134|15132.5|15134|15132.5|15134|15132.5|50
1651864040000|2022-05-06 19:07:20|||||||||1
1651864050000|2022-05-06 19:07:30|15133|15131.5|15133|15131.5|15133|15131.5|15133|15131.5|6
1651864060000|2022-05-06 19:07:40|||||||||9
1651864070000|2022-05-06 19:07:50|15132|15130.5|15133|15131.5|15133.3|15131.5|15132|15130.2|17
1651864080000|2022-05-06 19:08:00|15132|15130.5|15134|15132.5|15134|15132.5|15132|15130.5|8
1651864090000|2022-05-06 19:08:10|15135|15132.2|15134|15132.5|15135|15132.5|15134|15132.2|1
1651864100000|2022-05-06 19:08:20|15133|15131.5|15134|15131.5|15134|15131.5|15133|15131.5|2
1651864110000|2022-05-06 19:08:30|15133||15133||15133||15133||2
1651864120000|2022-05-06 19:08:40|15134||15133||15134||15133||5
1651864130000|2022-05-06 19:08:50|15134|15132.5|15134|15132.5|15134|15132.5|15134|15132.5|0
1651864160000|2022-05-06 19:09:20|||||||||13
1651864170000|2022-05-06 19:09:30|15135|15133.5|15135|15133.5|15135|15133.5|15135|15133.5|22
1651864180000|2022-05-06 19:09:40|15134.6|15133.1|15135|15133.5|15135|15133.5|15134|15132.5|9
1651864200000|2022-05-06 19:10:00|15134|15132.5|15135|15133.5|15135|15133.5|15134|15132.5|13
1651864210000|2022-05-06 19:10:10|15134|15132.5|15135|15133.5|15135|15133.5|15134|15132.5|3
1651864220000|2022-05-06 19:10:20|15135.7|15133.2|15135.6|15134.1|15136|15134.5|15135.6|15133.2|8
1651864230000|2022-05-06 19:10:30|15135|15133.5|15136|15134.5|15136|15134.5|15135|15133.5|2
1651864240000|2022-05-06 19:10:40|15135.7|15133.5|15136|15134.5|15136|15134.5|15135.7|15133.5|0
1651864250000|2022-05-06 19:10:50|15137|15135.5|15138|15135.5|15138|15135.5|15137|15135.5|6
1651864260000|2022-05-06 19:11:00|15137|15136.5|15137|15135.5|15137|15136.5|15137|15135.5|4
1651864270000|2022-05-06 19:11:10|15138|15136.5|15139|15136.5|15139|15137.5|15138|15136.5|17
1651864280000|2022-05-06 19:11:20||15137.5||15137.5||15137.5||15137.5|1
1651864290000|2022-05-06 19:11:30|||||||||1
1651864300000|2022-05-06 19:11:40|15138.6|15137.1|15138|15136.5|15139|15137.5|15138|15136.5|17
1651864310000|2022-05-06 19:11:50|15138.3|15136.8|15138|15136.5|15139|15136.8|15138|15136.5|4
1651864320000|2022-05-06 19:12:00|15137.3|15135.8|15138|15136.5|15138|15136.5|15137.3|15135.8|9
1651864350000|2022-05-06 19:12:30|15137.3|15135.8|15137|15135.5|15138|15136.5|15137|15135.5|66
1651864360000|2022-05-06 19:12:40|15136|15134.5|15137|15135.5|15137|15135.5|15136|15134.5|4
1651864370000|2022-05-06 19:12:50|15136.3|15134.8|15137|15135.5|15137|15135.5|15136.3|15134.5|3
1651864380000|2022-05-06 19:13:00|||||||||4
1651864400000|2022-05-06 19:13:20|||||||||1
1651864410000|2022-05-06 19:13:30|15136|15134.5|15136|15134.5|15136|15134.5|15136|15134.5|8
1651864430000|2022-05-06 19:13:50|||||||||1
1651864440000|2022-05-06 19:14:00|15137|15135.5|15137|15134.5|15137|15135.5|15136|15134.5|114
1651864450000|2022-05-06 19:14:10|15136.7|15135.2|15137|15135.5|15137|15135.5|15136|15134.5|4
1651864460000|2022-05-06 19:14:20|15137.3|15134.8|15137|15135.5|15137.3|15135.5|15136|15134.5|7
1651864470000|2022-05-06 19:14:30|||||||||1
1651864490000|2022-05-06 19:14:50|15138|15136.5|15138|15136.5|15138|15136.5|15138|15136.5|17
1651864500000|2022-05-06 19:15:00|15137|15135.5|15136|15134.5|15137|15135.5|15136|15134.5|4
1651864520000|2022-05-06 19:15:20|15135|15133.5|15135|15133.5|15135|15133.5|15135|15133.5|5
1651864530000|2022-05-06 19:15:30|15136|15134.5|15136|15134.5|15136|15134.5|15136|15134.5|27
1651864550000|2022-05-06 19:15:50|||||||||11
1651864560000|2022-05-06 19:16:00|15135|15133.5|15135|15133.5|15135|15133.5|15135|15133.5|1
1651864570000|2022-05-06 19:16:10|15136|15134.5|15136|15134.5|15136|15134.5|15136|15134.5|1
1651864590000|2022-05-06 19:16:30|15135|15133.5|15136|15133.5|15136|15133.5|15135|15133.5|5
1651864610000|2022-05-06 19:16:50|15135.6|15134.1|15135|15133.5|15136|15134.5|15135|15133.5|18
1651864620000|2022-05-06 19:17:00|15136|15134.2|15135|15133.5|15136.3|15134.5|15135|15133.5|12
1651864630000|2022-05-06 19:17:10|15134|15132.5|15135|15132.5|15135|15133.5|15134|15132.5|63
1651864640000|2022-05-06 19:17:20|15134|15132.2|15132|15130.5|15135|15132.8|15132|15130.5|47
1651864650000|2022-05-06 19:17:30|15131|15129.5|15131|15129.5|15132|15130.5|15130|15128.5|146
1651864660000|2022-05-06 19:17:40|15132|15130.5|15132|15130.5|15133|15130.5|15132|15130.5|12
1651864670000|2022-05-06 19:17:50|15132.7|15130.2|15132|15130.5|15132.7|15130.5|15132|15130.2|4
1651864680000|2022-05-06 19:18:00|15131|15129.5|15131|15129.5|15131|15129.5|15131|15129.5|17
1651864690000|2022-05-06 19:18:10|15130|15128.5|15131|15128.5|15132|15129.5|15130|15128.2|55
1651864700000|2022-05-06 19:18:20|15130.3|15128.8|15131|15128.5|15131|15129.5|15130|15128.5|22
1651864710000|2022-05-06 19:18:30|15130.3|15128.8|15131|15128.5|15131|15129.5|15128.7|15127.2|44
1651864720000|2022-05-06 19:18:40|15130|15127.2|15129|15127.5|15131|15127.5|15128.7|15127.2|15
1651864730000|2022-05-06 19:18:50|15129.7|15127.2|15128.7|15127.2|15130|15127.8|15127.7|15126.2|17
1651864740000|2022-05-06 19:19:00|15129|15127.5|15131.7|15129.2|15132|15129.8|15128.7|15127.2|62
1651864750000|2022-05-06 19:19:10|15132.3|15129.8|15131|15129.5|15132.3|15130.5|15131|15129.5|37
1651864760000|2022-05-06 19:19:20|15130|15128.5|15131|15129.5|15131|15129.5|15129.7|15127.2|24
1651864780000|2022-05-06 19:19:40|15132|15130.5|15132|15130.5|15133|15131.5|15131|15129.5|108
1651864790000|2022-05-06 19:19:50|15133|15131.5|15134|15132.5|15134.3|15132.5|15133|15131.5|12
1651864800000|2022-05-06 19:20:00|15133.7|15131.5|15133|15131.5|15134.3|15132.5|15133|15131.5|20
1651864810000|2022-05-06 19:20:10|15134|15132.5|15135|15133.5|15135|15133.5|15133.7|15131.5|2
1651864820000|2022-05-06 19:20:20||15132.5||15133.5||15133.5||15132.5|0
1651864830000|2022-05-06 19:20:30|15134|15132.5|15136|15133.5|15136.3|15134.5|15134|15132.5|13
1651864840000|2022-05-06 19:20:40|15135.3|15133.8|15136|15133.5|15136|15134.5|15135|15133.5|8
1651864850000|2022-05-06 19:20:50|15135||15135||15135||15135||15
1651864860000|2022-05-06 19:21:00|15136|15134.5|15136|15133.5|15136.3|15134.5|15135|15133.5|12
1651864870000|2022-05-06 19:21:10|15135.3|15133.8|15135|15133.5|15136.3|15133.8|15135|15133.5|0
1651864880000|2022-05-06 19:21:20|15134.3|15132.5|15135|15133.5|15135|15133.5|15134.3|15132.5|2
1651864890000|2022-05-06 19:21:30|||||||||5
1651864900000|2022-05-06 19:21:40|15134|15132.5|15135|15133.5|15135|15133.5|15134|15132.5|29
1651864910000|2022-05-06 19:21:50|||||||||3
1651864920000|2022-05-06 19:22:00|15134.5|15132.5|15134|15132.5|15134.5|15133|15134|15132.5|8
1651864930000|2022-05-06 19:22:10|||||||||9
1651864940000|2022-05-06 19:22:20|15135|15133.2|15136|15133.5|15136|15133.5|15134.7|15133.2|1
1651864950000|2022-05-06 19:22:30|15135|15132.5|15135|15132.5|15135.3|15132.8|15134|15132.5|7
1651864960000|2022-05-06 19:22:40|15134.3|15132.8|15134|15132.5|15134.3|15132.8|15134|15132.5|0
1651864970000|2022-05-06 19:22:50|15133|15131.5|15134|15132.5|15134|15132.5|15133|15131.5|14
1651864980000|2022-05-06 19:23:00|15135|15133.5|15135|15133.5|15135|15133.5|15135|15133.5|13
1651865010000|2022-05-06 19:23:30|15136|15134.5|15136|15134.5|15136|15134.5|15136|15134.5|4
1651865020000|2022-05-06 19:23:40|15137|15135.5|15137|15135.5|15138|15135.5|15136|15134|9
1651865030000|2022-05-06 19:23:50|15136.3|15134.5|15136|15134.5|15136.3|15134.8|15136|15134.5|2
1651865040000|2022-05-06 19:24:00|||||||||1
1651865050000|2022-05-06 19:24:10|15135|15133.5|15135|15133.5|15136|15133.8|15135|15133.2|9
1651865070000|2022-05-06 19:24:30|15135.7|15134.2|15136|15134.5|15136|15134.5|15135.7|15134.2|5
1651865080000|2022-05-06 19:24:40|15135.7|15133.5|15136|15134.5|15136|15134.5|15135.7|15133.5|2
1651865090000|2022-05-06 19:24:50||15133.5||15133.5||15134.5||15133.5|5
1651865100000|2022-05-06 19:25:00|15135.3|15133.8|15135|15133.5|15135.3|15133.8|15135|15133.5|1
1651865110000|2022-05-06 19:25:10|15134.7|15133.2|15134|15132.5|15135.3|15133.5|15134|15132.5|5
1651865120000|2022-05-06 19:25:20|15135|15133.5|15135.3|15132.8|15135.3|15133.5|15135|15132.8|1
1651865130000|2022-05-06 19:25:30|15135|15132.5|15136|15133.5|15136|15133.8|15135|15132.5|12
1651865140000|2022-05-06 19:25:40|15135.3|15134.5|15136|15133.5|15136|15134.5|15135|15133.5|8
1651865150000|2022-05-06 19:25:50|15135|15132.5|15136|15133.5|15136|15133.5|15134.7|15132.5|8
1651865160000|2022-05-06 19:26:00|15135.7|15134.5|15135|15133.5|15136|15134.5|15135|15133.5|2
1651865170000|2022-05-06 19:26:10|||||||||9
1651865180000|2022-05-06 19:26:20|15134.7|15132.5|15135.3|15132.8|15135.3|15133.5|15134|15132.2|6
1651865190000|2022-05-06 19:26:30|15135|15133.5|15135|15132.5|15135.3|15133.5|15135|15132.5|6
1651865200000|2022-05-06 19:26:40||15133.5||15132.5||15133.5||15132.5|0
1651865210000|2022-05-06 19:26:50|15136|15133.5|15136|15134.5|15137|15134.5|15136|15133.5|3
1651865220000|2022-05-06 19:27:00|15135.7|15133.5|15136|15134.5|15136|15134.5|15135.7|15133.5|2
1651865230000|2022-05-06 19:27:10|15135.7|15134.2|15134|15132.5|15135.7|15134.2|15134|15132.5|13
1651865240000|2022-05-06 19:27:20|15135||15134||15135||15134||7
1651865250000|2022-05-06 19:27:30|||||||||2
1651865260000|2022-05-06 19:27:40|||||||||2
1651865270000|2022-05-06 19:27:50|15133|15131.5|15133|15131.5|15133|15131.5|15133|15131.5|12
1651865280000|2022-05-06 19:28:00|15133.3|15130.8|15131|15129.5|15133.3|15130.8|15131|15128.5|8
1651865290000|2022-05-06 19:28:10|15132|15130.5|15132|15130.5|15132|15130.5|15131|15129.5|13
1651865320000|2022-05-06 19:28:40|15133|15131.5|15134|15132.5|15134|15132.5|15133|15131.5|14
1651865330000|2022-05-06 19:28:50|15133|15131.5|15133|15130.5|15133|15131.5|15133|15130.5|11
1651865340000|2022-05-06 19:29:00|15132.7|15130.2|15134|15132.5|15134|15132.5|15132|15130.2|1
1651865350000|2022-05-06 19:29:10|15133.3|15131.5|15133|15131.5|15133.3|15131.8|15133|15131.5|0
1651865360000|2022-05-06 19:29:20|15132.7|15130.2|15133|15130.5|15133|15130.5|15132|15130.2|7
1651865370000|2022-05-06 19:29:30|15132.7|15131.2|15133|15131.5|15133|15131.5|15132.7|15131.2|1
1651865380000|2022-05-06 19:29:40|15132|15130.5|15133|15130.5|15133|15130.5|15132|15130.5|7
1651865390000|2022-05-06 19:29:50||15131.5||15131.5||15131.5||15131.5|0
1651865400000|2022-05-06 19:30:00|15132|15130.5|15132|15130.5|15132|15130.5|15131|15129.5|9
1651865410000|2022-05-06 19:30:10|15133|15131.1|15132.7|15130.2|15133|15131.5|15132|15130.2|12
1651865420000|2022-05-06 19:30:20|15133|15130.5|15132|15129.5|15133|15131.5|15131|15129.5|13
1651865430000|2022-05-06 19:30:30|15133|15130.5|15132|15130.5|15133|15131.5|15132|15130.5|2
1651865440000|2022-05-06 19:30:40|15133|15131.5|15133|15131.5|15133|15131.5|15132|15131.5|2
1651865450000|2022-05-06 19:30:50|15134|15132.5|15133|15131.5|15134|15132.5|15133|15131.2|8
1651865460000|2022-05-06 19:31:00|15133.3|15131.8|15134|15132.5|15134|15132.5|15133.3|15131.5|1
1651865480000|2022-05-06 19:31:20|||||||||1
1651865490000|2022-05-06 19:31:30|15133.3|15131.8|15133|15131.5|15133.3|15131.8|15133|15131.5|11
1651865500000|2022-05-06 19:31:40|15132|15130.5|15131|15129.5|15132|15130.5|15131|15129.5|4
1651865510000|2022-05-06 19:31:50|15130|15128.5|15133|15130.5|15133|15130.5|15130|15128.5|15
1651865520000|2022-05-06 19:32:00|15132.7|15131.2|15133|15131.5|15133.3|15131.5|15132|15130.5|6
1651865530000|2022-05-06 19:32:10|15132.6|15131.1|15134|15132.5|15134|15132.5|15132.6|15131.1|9
1651865540000|2022-05-06 19:32:20|15135|15133.5|15135|15133.5|15135|15133.5|15134|15132.5|9
1651865550000|2022-05-06 19:32:30|15134.7|15132.5|15135|15133.5|15135|15133.5|15134.7|15132.5|9
1651865560000|2022-05-06 19:32:40|15134.3|15132.5|15135|15133.5|15135|15133.5|15134.3|15132.5|8
1651865570000|2022-05-06 19:32:50|15134|15132.5|15134|15132.5|15134|15132.5|15134|15132.5|1
1651865580000|2022-05-06 19:33:00|15134.7|15132.2|15135|15133.5|15135|15133.5|15134.7|15132.2|6
1651865590000|2022-05-06 19:33:10|15134|15132.5|15134|15131.5|15134|15132.5|15134|15131.5|6
1651865600000|2022-05-06 19:33:20||15132.5||15132.5||15132.5||15132.5|0
1651865630000|2022-05-06 19:33:50|||||||||2
1651865640000|2022-05-06 19:34:00|15135|15133.5|15134|15132.5|15135|15133.5|15134|15132.5|9
1651865660000|2022-05-06 19:34:20|||||||||2
1651865670000|2022-05-06 19:34:30|15133.7|15132.2|15134|15132.5|15134|15132.5|15133|15131.5|11
1651865680000|2022-05-06 19:34:40|15133.3|15131.8|15133|15131.5|15134|15131.8|15133|15131.5|1
1651865690000|2022-05-06 19:34:50|15134|15132.5|15134|15132.5|15134|15132.5|15134|15132.5|1
1651865700000|2022-05-06 19:35:00|15133.3|15131.8|15133|15131.5|15133.3|15131.8|15133|15131.5|9
1651865710000|2022-05-06 19:35:10|||||||||12
1651865720000|2022-05-06 19:35:20|||||||||6
1651865730000|2022-05-06 19:35:30|15132.6|15131.1|15132|15130.5|15133|15131.1|15132|15130.2|16
1651865750000|2022-05-06 19:35:50|15131.6|15130.1|15132|15130.5|15133.3|15131.5|15131.6|15130.1|16
1651865760000|2022-05-06 19:36:00|15132.3|15130.8|15133|15130.5|15133.3|15131.5|15132.3|15130.5|2
1651865770000|2022-05-06 19:36:10|15132||15132||15132||15132||0
1651865780000|2022-05-06 19:36:20|||||||||1
1651865810000|2022-05-06 19:36:50|||||||||1
1651865820000|2022-05-06 19:37:00|||||||||1
1651865830000|2022-05-06 19:37:10|||||||||7
1651865850000|2022-05-06 19:37:30|||||||||1
1651865860000|2022-05-06 19:37:40|15133||15132||15133||15132||9
1651865870000|2022-05-06 19:37:50|15133||15133||15133||15133||6
1651865880000|2022-05-06 19:38:00|15132.3|15130.8|15133|15131.5|15133.3|15131.5|15132|15130.3|12
1651865890000|2022-05-06 19:38:10|15132.6|15131.1|15132|15130.5|15132.6|15131.1|15132|15130.5|1
1651865900000|2022-05-06 19:38:20|15133|15131.5|15132|15130.5|15133|15131.5|15132|15130.2|19
1651865920000|2022-05-06 19:38:40|15133|15131.5|15133|15131.5|15133|15131.5|15133|15131.5|11
1651865930000|2022-05-06 19:38:50|15133.3|15131.8|15134|15132.5|15134|15132.5|15133.3|15131.5|5
1651865950000|2022-05-06 19:39:10|15135|15133.2|15134|15132.5|15135|15133.5|15134|15132.5|17
1651865960000|2022-05-06 19:39:20|15134.7|15132.2|15134|15132.5|15135|15133.5|15134|15132.2|9
1651865970000|2022-05-06 19:39:30|15134.6|15133.1|15134|15132.5|15135|15133.5|15134|15132.5|6
1651865980000|2022-05-06 19:39:40|||||||||1
1651865990000|2022-05-06 19:39:50|15135|15132.2|15134|15132.5|15135|15132.5|15134|15132.2|3
1651866010000|2022-05-06 19:40:10|15133.6|15132.1|15133|15131.5|15133.6|15132.1|15133|15131.5|7
1651866020000|2022-05-06 19:40:20|||||||||7
1651866030000|2022-05-06 19:40:30|||||||||32
1651866040000|2022-05-06 19:40:40|15133.6|15132.1|15134|15132.5|15135|15132.8|15133.6|15132.1|12
1651866050000|2022-05-06 19:40:50|15134.3|15132.8|15135|15133.5|15135|15133.5|15134.3|15132.8|3
1651866060000|2022-05-06 19:41:00|15136|15134.5|15136|15134.5|15136|15134.5|15136|15133.5|6
1651866070000|2022-05-06 19:41:10|15135.7|15133.5|15135|15133.5|15136|15134.5|15135|15133.5|4
1651866080000|2022-05-06 19:41:20|15134.7|15133.2|15135|15132.5|15135|15133.5|15134|15132.5|5
1651866090000|2022-05-06 19:41:30|15136|15133.5|15136|15134.5|15136|15134.5|15136|15133.5|33
1651866100000|2022-05-06 19:41:40|15135.7|15133.5|15136|15134.5|15136|15134.5|15135.7|15133.5|11
1651866120000|2022-05-06 19:42:00|15135|15133.5|15135|15133.5|15135|15133.5|15135|15133.5|5
1651866160000|2022-05-06 19:42:40|15134|15132.5|15135|15133.5|15135|15133.5|15134|15132.5|4
1651866180000|2022-05-06 19:43:00|15136|15134.5|15135|15133.5|15136|15134.5|15135|15133.5|15
1651866190000|2022-05-06 19:43:10|15136|15134.5|15136|15134.5|15136|15134.5|15136|15134.5|5
1651866220000|2022-05-06 19:43:40|15137|15133.5|15137|15135.5|15137|15135.5|15136.7|15133.5|24
1651866230000|2022-05-06 19:43:50|15136.7|15134.5|15137|15134.5|15137|15134.5|15136|15134.2|6
1651866240000|2022-05-06 19:44:00||15135.5||15135.5||15135.5||15135.5|1
1651866250000|2022-05-06 19:44:10|15136|15134.5|15137|15135.5|15137.3|15135.5|15136|15134.5|7
1651866260000|2022-05-06 19:44:20|15138|15136.5|15138|15135.5|15138|15136.5|15137.7|15135.5|24
1651866270000|2022-05-06 19:44:30|15138.3|15136.5|15137|15135.5|15138.3|15136.5|15136.7|15134.5|8
1651866290000|2022-05-06 19:44:50|15137.3|15135.8|15138|15136.5|15138|15136.5|15137.3|15135.8|3
1651866300000|2022-05-06 19:45:00|15138.3|15135.8|15138|15136.5|15138.3|15136.5|15137.7|15135.8|13
1651866320000|2022-05-06 19:45:20|15139|15137.5|15140|15138.5|15140|15138.5|15139|15137.5|32
1651866330000|2022-05-06 19:45:30|15139.7|15138.2|15141|15139.5|15141|15139.5|15139.7|15138.2|23
1651866340000|2022-05-06 19:45:40|15140.7|15139.2|15141|15138.5|15141|15139.2|15140|15138.5|21
1651866350000|2022-05-06 19:45:50|15140||15140||15140||15140||1
1651866380000|2022-05-06 19:46:20|15139.3|15137.5|15138|15136.5|15139.3|15137.8|15138|15136.2|9
1651866390000|2022-05-06 19:46:30|15137|15135.5|15138|15136.5|15138|15136.5|15137|15135.5|22
1651866400000|2022-05-06 19:46:40|15137|15135.5|15137|15135.5|15137|15135.5|15137|15135.5|13
1651866410000|2022-05-06 19:46:50|15138|15136.5|15138|15136.5|15139|15137.5|15138|15136.5|12
1651866420000|2022-05-06 19:47:00|15138.3|15136.8|15138|15136.5|15139|15136.8|15138|15136.5|3
1651866430000|2022-05-06 19:47:10|15139|15136.2|15138|15136.5|15139|15136.8|15138|15136.2|1
1651866470000|2022-05-06 19:47:50|15138.3|15135.5|15137|15135.5|15138.3|15136|15137|15135.5|4
1651866480000|2022-05-06 19:48:00|15137.7|15136.2|15138|15136.5|15138|15136.5|15137.7|15135.5|9
1651866490000|2022-05-06 19:48:10|15137.7|15135.5|15135|15133.5|15137.7|15135.5|15135|15133.5|11
1651866510000|2022-05-06 19:48:30|||||||||1
1651866520000|2022-05-06 19:48:40|15135.7|15134.2|15136|15134.5|15136|15134.5|15135.7|15134.2|13
1651866530000|2022-05-06 19:48:50|||||||||1
1651866540000|2022-05-06 19:49:00|15136.3|15133.5|15135|15133.5|15136.3|15134.5|15135|15133.5|16
1651866550000|2022-05-06 19:49:10|15136|15134.5|15136|15134.5|15136|15134.5|15136|15134.5|4
1651866560000|2022-05-06 19:49:20|||||||||2
1651866570000|2022-05-06 19:49:30|15135|15133.5|15135|15133.5|15136|15134.5|15135|15133.2|5
1651866590000|2022-05-06 19:49:50|15134|15132.5|15134|15132.5|15134.3|15132.5|15133|15131.5|12
1651866600000|2022-05-06 19:50:00|15133.3|15131.5|15134|15132.5|15134|15132.5|15133|15131.2|0
1651866610000|2022-05-06 19:50:10|15133.7|15132.2|15133|15131.5|15134|15132.2|15133|15131.5|1
1651866620000|2022-05-06 19:50:20|15134|15131.8|15133|15131.5|15134|15131.8|15133|15131.2|0
1651866630000|2022-05-06 19:50:30|15133.7|15131.2|15134|15132.5|15134|15132.5|15133|15131.2|8
1651866640000|2022-05-06 19:50:40|15135|15133.5|15136|15133.5|15136|15133.5|15135|15133.5|21
1651866650000|2022-05-06 19:50:50|15135.7|15134.2|15135|15133.5|15136|15134.5|15135|15133.5|13
1651866660000|2022-05-06 19:51:00|15136|15134.5|15137|15135.5|15137|15135.5|15136|15134.5|7
1651866670000|2022-05-06 19:51:10|15137.3|15135.8|15137|15135.5|15138|15135.8|15137|15135.2|10
1651866680000|2022-05-06 19:51:20|15137.3|15135.8|15138.7|15136.2|15139|15136.5|15137.3|15135.5|3
1651866690000|2022-05-06 19:51:30|15138|15136.5|15138|15136.5|15139|15136.8|15138|15136.5|4
1651866700000|2022-05-06 19:51:40|||||||||6
1651866710000|2022-05-06 19:51:50|||||||||5
1651866720000|2022-05-06 19:52:00|15139|15137.5|15140|15138.5|15140|15138.5|15139|15137.5|22
1651866730000|2022-05-06 19:52:10|15142|15140.5|15141|15139.5|15142|15140.5|15141|15139.5|32
1651866740000|2022-05-06 19:52:20|15142|15140.5|15142|15140.5|15142|15140.5|15142|15140.5|20
1651866750000|2022-05-06 19:52:30|15143|15141.5|15143|15141.5|15144|15142.5|15143|15141.5|77
1651866760000|2022-05-06 19:52:40|15142.7|15140.5|15143|15141.5|15143|15141.5|15142.7|15140.5|19
1651866770000|2022-05-06 19:52:50|15142|15140.5|15142|15140.5|15142|15141.5|15142|15140.5|26
1651866780000|2022-05-06 19:53:00|15142.7|15141.2|15142|15140.5|15142.7|15141.2|15142|15140.5|33
1651866790000|2022-05-06 19:53:10|||||||||8
1651866800000|2022-05-06 19:53:20|15141|15139.5|15141|15139.5|15141|15139.5|15141|15139.5|64
1651866810000|2022-05-06 19:53:30|15140|15138.5|15141|15139.5|15141|15139.5|15140|15138.5|24
1651866820000|2022-05-06 19:53:40|15140.7|15138.5|15141|15139.5|15141.2|15139.5|15140.7|15138.5|8
1651866830000|2022-05-06 19:53:50|||||||||4
1651866840000|2022-05-06 19:54:00|||||||||2
1651866850000|2022-05-06 19:54:10|15142|15140.5|15143|15141.5|15143|15141.5|15142|15140.5|33
1651866860000|2022-05-06 19:54:20|15143.4|15141.9|15145.3|15142.8|15145.3|15143.8|15143.4|15141.9|25
1651866870000|2022-05-06 19:54:30|15145|15143.5|15144|15142.5|15145.3|15143.5|15144|15142.5|3
1651866880000|2022-05-06 19:54:40|15145|15143.2|15145.3|15142.8|15145.3|15143.2|15144|15142.5|14
1651866890000|2022-05-06 19:54:50|15144|15142.5|15146.3|15144.8|15146.7|15144.8|15144|15142.5|11
1651866900000|2022-05-06 19:55:00|15145.3|15142.8|15145.3|15143.8|15145.3|15143.8|15145.3|15142.8|30
1651866910000|2022-05-06 19:55:10|15146.3|15144.8|15145.3|15143.8|15146.3|15144.8|15145.3|15143.8|42
1651866920000|2022-05-06 19:55:20|15144|15142.5|15146.3|15143.8|15146.7|15144.5|15144|15142.5|26
1651866930000|2022-05-06 19:55:30|15146|15144.8|15147.3|15144.8|15147.3|15144.8|15145.3|15143.8|3
1651866940000|2022-05-06 19:55:40|15147|15145.5|15146.3|15143.8|15147.3|15145.8|15145.3|15143.8|11
1651866950000|2022-05-06 19:55:50|15145.7|15144.2|15145.3|15143.8|15145.7|15144.2|15145.3|15143.8|9
1651866960000|2022-05-06 19:56:00|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|3
1651866970000|2022-05-06 19:56:10|||||||||1
1651866980000|2022-05-06 19:56:20|15146|15144.5|15146.3|15143.8|15146.3|15144.8|15145.3|15143.8|8
1651866990000|2022-05-06 19:56:30|15145.7|15144.2|15145.3|15143.8|15145.7|15144.2|15145.3|15143.8|8
1651867000000|2022-05-06 19:56:40|15144.7|15143.2|15145.3|15142.8|15145.3|15143.5|15144.3|15142.5|11
1651867010000|2022-05-06 19:56:50|15145|15143.5|15146.3|15144.8|15146.3|15144.8|15145|15143.5|8
1651867020000|2022-05-06 19:57:00|||||||||3
1651867040000|2022-05-06 19:57:20|15145.3|15142.8|15145.3|15142.8|15145.3|15142.8|15144|15142.5|8
1651867050000|2022-05-06 19:57:30|15145|15143.5|15146.3|15144.8|15146.3|15144.8|15145|15143.5|28
1651867060000|2022-05-06 19:57:40|15147.3|15145.8|15147.3|15144.8|15147.3|15145.8|15147.3|15144.8|31
1651867070000|2022-05-06 19:57:50|15147|15145.5|15147.3|15145.8|15147.3|15145.8|15147|15145.5|0
1651867080000|2022-05-06 19:58:00|15147.7|15145.2|15147.3|15145.8|15147.7|15145.8|15147.3|15144.8|25
1651867090000|2022-05-06 19:58:10|15148.3|15144.8|15148.3|15145.8|15148.3|15145.8|15148.3|15144.8|22
1651867100000|2022-05-06 19:58:20|15148.7|15146.2|15148.3|15145.8|15149.3|15146.8|15147.3|15145.5|15
1651867110000|2022-05-06 19:58:30|15146.7|15143.2|15147.3|15144.8|15147.3|15145.2|15146|15143.2|28
1651867120000|2022-05-06 19:58:40|15147|15145.5|15147.3|15145.8|15147.3|15145.8|15147|15145.5|1
1651867130000|2022-05-06 19:58:50|15148|15145.5|15149.3|15147.8|15149.3|15147.8|15148|15145.5|42
1651867140000|2022-05-06 19:59:00|15149|15147.5|15147.3|15145.8|15149.3|15147.5|15147.3|15145.8|25
1651867150000|2022-05-06 19:59:10|15146.3|15144.8|15147.3|15143.8|15147.3|15144.8|15146.3|15143.8|9
1651867160000|2022-05-06 19:59:20|15147|15144.5|15146.3|15143.8|15147.3|15144.8|15146.3|15143.8|12
1651867170000|2022-05-06 19:59:30|15146.7|15144.8|15145.3|15143.8|15146.7|15144.8|15145.3|15143.8|7
1651867180000|2022-05-06 19:59:40|||||||||10
1651867190000|2022-05-06 19:59:50|15144.3|15142.8|15144|15141.5|15144.3|15142.8|15144|15141.5|25
1652076300000|2022-05-09 06:05:00|15145|15143.5|15145|15143.5|15146|15144.5|15145|15142.5|41
1652076310000|2022-05-09 06:05:10|15146||15145||15146||15145||18
1652076320000|2022-05-09 06:05:20|15144.3|15142.5|15145|15143.5|15146|15143.5|15144.3|15142.5|55
1652076330000|2022-05-09 06:05:30|||||||||9
1652076340000|2022-05-09 06:05:40|15144|15142.5|15143|15141.5|15144|15142.5|15143|15141.5|20
1652076350000|2022-05-09 06:05:50|15142.6|15141.1|15141.6|15140.1|15142.6|15141.1|15140.6|15139.1|34
1652076360000|2022-05-09 06:06:00|15140.6|15139.1|15143|15140.5|15143.3|15140.8|15140.6|15139.1|92
1652076370000|2022-05-09 06:06:10|15144|15141.5|15144|15142.5|15144.7|15143.2|15143|15141.5|124
1652076380000|2022-05-09 06:06:20|15143|15140.5|15147|15144.5|15147|15145.5|15143|15140.5|211
1652076390000|2022-05-09 06:06:30||15145.5||15145.5||15145.5||15145.5|1
1652076400000|2022-05-09 06:06:40|15148|15146.5|15148|15146.5|15148.3|15146.5|15148|15145.5|40
1652076410000|2022-05-09 06:06:50|||||||||13
1652076420000|2022-05-09 06:07:00|15147.3|15145.8|15148|15146.5|15148|15146.5|15147|15145.5|20
1652076430000|2022-05-09 06:07:10|15149|15147.5|15149|15147.5|15149|15147.5|15149|15147.5|8
1652076440000|2022-05-09 06:07:20|15150|15148.5|15148|15146.5|15150|15148.5|15148|15146.5|7
1652076450000|2022-05-09 06:07:30|15147|15145.5|15147|15145.5|15148|15146.5|15147|15145.5|36
1652076460000|2022-05-09 06:07:40|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|22
1652076470000|2022-05-09 06:07:50|||||||||6
1652076480000|2022-05-09 06:08:00|15146.6|15145.1|15144|15141.5|15147|15145.5|15144|15141.5|39
1652076490000|2022-05-09 06:08:10|15143.3|15141.8|15143|15141.5|15143.6|15141.8|15143|15141.1|27
1652076500000|2022-05-09 06:08:20|||||||||12
1652076510000|2022-05-09 06:08:30|||||||||16
1652076520000|2022-05-09 06:08:40|15141.6|15140.1|15141.6|15139.1|15143|15141.5|15141.3|15139.1|42
1652076530000|2022-05-09 06:08:50|15141.3|15139.8|15139.6|15138.1|15141.6|15140.1|15139.6|15138.1|48
1652076540000|2022-05-09 06:09:00|15140.6|15139.1|15140.6|15139.1|15141.6|15140.1|15140.6|15139.1|60
1652076550000|2022-05-09 06:09:10|15141.6|15139.6|15140.6|15139.1|15141.6|15140.1|15140.6|15139.1|39
1652076560000|2022-05-09 06:09:20|15141.6|15140.1|15139.6|15138.1|15141.6|15140.1|15139.6|15137.1|40
1652076570000|2022-05-09 06:09:30|15140.3|15138.8|15139.3|15137.8|15140.6|15139.1|15139.3|15137.8|63
1652076580000|2022-05-09 06:09:40|15140.3|15139.1|15141.6|15140.1|15143|15141.5|15140.3|15139.1|51
1652076590000|2022-05-09 06:09:50|||||||||3
1652076600000|2022-05-09 06:10:00|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|16
1652076610000|2022-05-09 06:10:10|15139.6|15138.1|15139.6|15138.1|15139.6|15138.1|15139.6|15138.1|18
1652076620000|2022-05-09 06:10:20|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|15139.6|15138.1|50
1652076630000|2022-05-09 06:10:30|15141.6|15140.1|15140.6|15139.1|15141.6|15140.1|15140.6|15139.1|43
1652076640000|2022-05-09 06:10:40|||||||||3
1652076650000|2022-05-09 06:10:50|15139.6|15138.1|15140.6|15139.1|15140.6|15139.1|15139.6|15138.1|27
1652076660000|2022-05-09 06:11:00|15140.3|15138.8|15139.6|15138.1|15140.6|15139.1|15139.6|15138.1|16
1652076670000|2022-05-09 06:11:10|15139.3|15137.8|15139.6|15137.1|15139.6|15138.1|15138.6|15136.8|32
1652076680000|2022-05-09 06:11:20|15139|15137.5|15141.6|15139.1|15141.6|15139.1|15138.6|15137.1|30
1652076690000|2022-05-09 06:11:30|15140.6||15140.6||15140.6||15140.6||5
1652076700000|2022-05-09 06:11:40|||||||||2
1652076710000|2022-05-09 06:11:50|15141.6|15140.1|15141.6|15140.1|15141.6|15140.1|15141.3|15139.1|20
1652076720000|2022-05-09 06:12:00|15141.3|15139.8|15141.6|15140.1|15141.6|15140.1|15140.6|15139.1|17
1652076730000|2022-05-09 06:12:10|15141.3|15139.8|15139.6|15138.1|15141.3|15139.8|15139.6|15138.1|43
1652076750000|2022-05-09 06:12:30|15138.6|15137.1|15141.6|15140.1|15141.6|15140.1|15138.6|15137.1|58
1652076760000|2022-05-09 06:12:40|15142|15140.5|15143|15141.5|15143|15141.5|15141.6|15140.1|32
1652076770000|2022-05-09 06:12:50|||||||||5
1652076780000|2022-05-09 06:13:00|15144|15142.5|15144|15142.5|15145|15142.5|15143|15141.5|27
1652076790000|2022-05-09 06:13:10|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|16
1652076800000|2022-05-09 06:13:20|15144|15142.5|15144|15142.5|15145|15143.5|15144|15142.5|14
1652076810000|2022-05-09 06:13:30|15144.3|15142.8|15145|15143.5|15145|15143.5|15144|15142.5|23
1652076820000|2022-05-09 06:13:40|15144|15142.5|15148|15146.5|15148|15146.5|15144|15142.5|56
1652076830000|2022-05-09 06:13:50|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|12
1652076840000|2022-05-09 06:14:00|15147|15145.5|15146|15144.5|15147|15145.5|15145|15143.5|33
1652076850000|2022-05-09 06:14:10|15147|15145.5|15146|15144.5|15147|15145.5|15146|15144.5|33
1652076860000|2022-05-09 06:14:20|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|1
1652076870000|2022-05-09 06:14:30|15145.3|15142.8|15146|15143.5|15146|15143.5|15145|15142.8|17
1652076880000|2022-05-09 06:14:40|15145|15144.5|15146|15144.5|15146|15144.5|15145|15144.5|2
1652076890000|2022-05-09 06:14:50|15146.3|15143.8|15144.6|15143.1|15146.3|15143.8|15144.6|15143.1|25
1652076900000|2022-05-09 06:15:00|15145|15143.5|15145|15143.5|15145|15143.5|15144|15142.5|23
1652076910000|2022-05-09 06:15:10|||||||||5
1652076920000|2022-05-09 06:15:20|15144.6|15143.1|15145|15143.5|15145|15143.5|15144.6|15143.1|20
1652076930000|2022-05-09 06:15:30|15144.6|15143.1|15146|15144.5|15147|15145.5|15144.6|15143.1|32
1652076950000|2022-05-09 06:15:50|15145.3|15143.5|15146|15144.5|15146|15144.5|15145|15143.5|24
1652076960000|2022-05-09 06:16:00|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|56
1652076970000|2022-05-09 06:16:10|15147|15145.5|15147|15145.5|15147|15145.5|15147|15145.5|3
1652076980000|2022-05-09 06:16:20|15148|15146.5|15148|15146.5|15148|15146.5|15148|15146.5|8
1652076990000|2022-05-09 06:16:30|15149|15146.8|15149|15147.5|15149|15147.5|15148|15146.5|30
1652077000000|2022-05-09 06:16:40|15148|15146.5|15148|15146.5|15148|15146.5|15148|15146.5|13
1652077010000|2022-05-09 06:16:50|15147.3|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|18
1652077020000|2022-05-09 06:17:00|15148.3|15146.8|15149|15147.5|15149|15147.5|15148|15146.5|34
1652077030000|2022-05-09 06:17:10|15148|15146.5|15148|15146.5|15149|15147.5|15148|15146.5|10
1652077040000|2022-05-09 06:17:20|15147|15145.5|15149|15146.5|15149|15147.5|15147|15145.5|19
1652077050000|2022-05-09 06:17:30|15148|15147.5|15149|15147.5|15149|15147.5|15148|15147.5|10
1652077060000|2022-05-09 06:17:40|15148|15146.5|15148|15146.5|15148|15146.5|15148|15146.5|6
1652077070000|2022-05-09 06:17:50|||||||||3
1652077080000|2022-05-09 06:18:00|15149|15147.5|15150|15148.5|15150|15148.5|15148.6|15146.5|56
1652077090000|2022-05-09 06:18:10|15149|15147.5|15149|15147.5|15149|15147.5|15149|15147.5|7
1652077100000|2022-05-09 06:18:20|||||||||15
1652077110000|2022-05-09 06:18:30|15150|15148.5|15149|15147.5|15150|15148.5|15149|15147.5|39
1652077120000|2022-05-09 06:18:40||15146.5||15146.5||15146.5||15146.5|2
1652077130000|2022-05-09 06:18:50|15148.3|15146.8|15148|15146.5|15149|15146.8|15147|15145.5|28
1652077150000|2022-05-09 06:19:10|15147|15145.5|15149|15147.5|15149|15147.5|15147|15145.5|46
1652077160000|2022-05-09 06:19:20|15148|15146.5|15149|15147.5|15149|15147.5|15148|15146.5|62
1652077170000|2022-05-09 06:19:30|15149.3|15147.8|15151|15149.5|15152|15150.5|15149.3|15147.5|160
1652077180000|2022-05-09 06:19:40|15150.3|15148.5|15147|15145.5|15150.3|15148.8|15147|15145.5|38
1652077190000|2022-05-09 06:19:50|15146.3|15144.5|15144|15142.5|15146.3|15144.8|15144|15142.5|8
1652077200000|2022-05-09 06:20:00|15143|15141.5|15143|15141.5|15143|15141.5|15143|15141.5|9
1652077210000|2022-05-09 06:20:10|15144|15142.5|15144|15141.5|15144.3|15142.5|15143|15141.5|40
1652077220000|2022-05-09 06:20:20|15143|15142.5|15143|15141.5|15144|15142.5|15143|15141.5|7
1652077230000|2022-05-09 06:20:30|15141.6|15140.1|15141.3|15138.8|15141.6|15140.1|15140.6|15138.8|34
1652077240000|2022-05-09 06:20:40|15140.6|15139.1|15141.6|15140.1|15143|15141.5|15140.6|15139.1|9
1652077250000|2022-05-09 06:20:50|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|15140.6|15139.1|3
1652077260000|2022-05-09 06:21:00|15139.6|15138.1|15140.6|15139.1|15140.6|15139.1|15139.6|15138.1|25
1652077270000|2022-05-09 06:21:10|15143|15141.5|15143|15141.5|15144|15141.8|15141.6|15140.1|85
1652077280000|2022-05-09 06:21:20|||||||||4
1652077290000|2022-05-09 06:21:30|15144|15142.5|15146|15144.5|15146|15144.5|15144|15142.1|9
1652077300000|2022-05-09 06:21:40|15147|15145.5|15147|15145.5|15147|15145.5|15147|15145.5|2
1652077310000|2022-05-09 06:21:50|15144|15142.5|15144|15142.5|15144|15142.5|15143|15141.5|5
1652077320000|2022-05-09 06:22:00|15143.3|15141.8|15143|15140.5|15143.3|15141.8|15141.6|15140.1|21
1652077330000|2022-05-09 06:22:10|15142|15140.1|15143|15140.5|15143|15140.5|15141.6|15140|6
1652077340000|2022-05-09 06:22:20|15142.6|15140.1|15143|15141.5|15144|15141.8|15141.6|15140.1|10
1652077350000|2022-05-09 06:22:30|15144|15142.5|15144|15142.5|15144|15142.5|15144|15142.5|1
1652077360000|2022-05-09 06:22:40|||||||||2
1652077370000|2022-05-09 06:22:50|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|1
1652077380000|2022-05-09 06:23:00|15146|15144.5|15146|15144.5|15146|15144.5|15146|15144.5|7
1652077390000|2022-05-09 06:23:10|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|3
1652077400000|2022-05-09 06:23:20|||||||||3
1652077410000|2022-05-09 06:23:30|15143|15141.5|15144|15142.5|15144|15142.5|15143|15141.5|11
1652077420000|2022-05-09 06:23:40|15145|15143.5|15146|15143.5|15146|15143.5|15145|15143.5|43
1652077430000|2022-05-09 06:23:50|15147|15144.5|15148|15146.5|15148|15146.5|15147|15144.5|20
1652077440000|2022-05-09 06:24:00|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|19
1652077450000|2022-05-09 06:24:10||15145.5||15145.5||15145.5||15145.5|14
1652077460000|2022-05-09 06:24:20|15149|15146.5|15149|15146.5|15149|15146.5|15149|15146.5|8
1652077470000|2022-05-09 06:24:30|15148.6|15147.1|15149|15147.5|15149|15147.5|15148.6|15147.1|2
1652077490000|2022-05-09 06:24:50|15150|15148.5|15149|15147.5|15150.3|15148.5|15149|15147.5|21
1652077500000|2022-05-09 06:25:00|15149.3|15147.8|15151|15149.5|15151|15149.5|15149.3|15147.8|24
1652077510000|2022-05-09 06:25:10|||||||||1
1652077520000|2022-05-09 06:25:20|||||||||10
1652077530000|2022-05-09 06:25:30|||||||||2
1652077540000|2022-05-09 06:25:40|15150|15148.5|15151|15149.5|15151|15149.5|15150|15148.5|9
1652077550000|2022-05-09 06:25:50|15152|15150.2|15151|15149.5|15152|15150.5|15151|15149.5|34
1652077560000|2022-05-09 06:26:00|15152|15150.5|15154|15152.5|15154|15152.5|15151.6|15149.5|48
1652077570000|2022-05-09 06:26:10|15155|15153.5|15155|15153.5|15156|15154.5|15155|15153.5|43
1652077580000|2022-05-09 06:26:20|15154|15152.5|15154|15152.5|15154|15152.5|15154|15152.5|5
1652077590000|2022-05-09 06:26:30|||||||||2
1652077600000|2022-05-09 06:26:40|15155|15151.5|15155|15153.5|15155|15153.5|15155|15151.5|34
1652077610000|2022-05-09 06:26:50|15154|15152.5|15154|15152.5|15154|15152.5|15154|15152.5|13
1652077620000|2022-05-09 06:27:00|15155|15152.8|15154|15152.5|15155|15153.1|15154|15152.5|6
1652077630000|2022-05-09 06:27:10|15153.6|15152.1|15155|15153.5|15155|15153.5|15153.6|15152.1|36
1652077640000|2022-05-09 06:27:20|15155.3|15153.8|15153|15151.5|15155.3|15153.8|15153|15151.5|148
1652077670000|2022-05-09 06:27:50|15153.7|15152.2|15153|15151.5|15155|15152.5|15153|15151.5|14
1652077680000|2022-05-09 06:28:00|15152|15150.5|15151|15149.5|15152|15150.5|15151|15149.1|30
1652077690000|2022-05-09 06:28:10|15150|15148.5|15150|15148.5|15151|15148.5|15149|15147.5|16
1652077700000|2022-05-09 06:28:20|15151|15149.5|15151|15149.5|15151|15149.5|15151|15149.5|1
1652077710000|2022-05-09 06:28:30|15150|15148.5|15149|15147.5|15150|15148.5|15149|15147.5|48
1652077720000|2022-05-09 06:28:40|15150|15148.5|15151.7|15150.2|15152|15150.5|15150|15148.5|23
1652077730000|2022-05-09 06:28:50|15151|15149.5|15151|15149.5|15152|15150.5|15151|15149.1|66
1652077740000|2022-05-09 06:29:00|||||||||32
1652077750000|2022-05-09 06:29:10|15150|15148.5|15151|15149.5|15151|15149.5|15150|15148.5|18
1652077760000|2022-05-09 06:29:20|15151.3|15149.8|15153|15151.5|15153|15151.5|15151.3|15149.8|26
1652077770000|2022-05-09 06:29:30|15152|15150.5|15152|15150.5|15152|15150.5|15152|15150.5|8
1652077780000|2022-05-09 06:29:40|15151|15149.5|15151|15149.5|15151|15149.5|15151|15149.5|4
1652077790000|2022-05-09 06:29:50|15150|15148.5|15151|15148.5|15151|15149.5|15150|15148.5|12
1652077800000|2022-05-09 06:30:00|15150|15147.5|15150|15148.5|15151|15149.5|15149|15147.5|63
1652077810000|2022-05-09 06:30:10|15151|15149.1|15151|15149.5|15152|15150.5|15150.6|15149.1|110
1652077820000|2022-05-09 06:30:20|15150.3|15148.8|15151|15149.5|15151|15149.5|15150.3|15148.8|51
1652077830000|2022-05-09 06:30:30|15150|15148.5|15148|15146.5|15150|15148.5|15148|15146.5|33
1652077840000|2022-05-09 06:30:40|15147.7|15146.2|15145|15143.5|15147.7|15146.2|15145|15143.5|253
1652077850000|2022-05-09 06:30:50|15146|15144.5|15145|15143.5|15146|15144.5|15145|15143.5|55
1652077860000|2022-05-09 06:31:00|15146|15144.5|15146|15144.5|15146|15144.5|15146|15144.5|29
1652077870000|2022-05-09 06:31:10|15147|15145.5|15143|15141.5|15148|15146.5|15143|15141.5|156
1652077880000|2022-05-09 06:31:20|15141.6|15140.1|15144|15142.5|15144|15142.5|15141.6|15140.1|72
1652077890000|2022-05-09 06:31:30|15143|15141.5|15144|15142.5|15144|15142.5|15142|15140.5|56
1652077900000|2022-05-09 06:31:40|15141.6|15140.1|15140.6|15138.1|15141.6|15140.1|15139.6|15138.1|94
1652077910000|2022-05-09 06:31:50|15139.6|15139.1|15141.6|15140.1|15141.6|15140.1|15139.6|15139.1|48
1652077920000|2022-05-09 06:32:00|15140.6|15139.1|15141.6|15140.1|15142|15140.1|15140.6|15139.1|11
1652077930000|2022-05-09 06:32:10|15140.6|15139.1|15140.6|15139.1|15141.6|15139.1|15140.6|15138.8|1
1652077940000|2022-05-09 06:32:20|15141.6|15140.1|15141.6|15140.1|15143|15141.5|15141.6|15140.1|13
1652077950000|2022-05-09 06:32:30|15142.6|15141.5|15140.6|15139.1|15143|15141.5|15140.6|15139.1|20
1652077960000|2022-05-09 06:32:40|15141.6|15140.1|15139.6|15138.1|15141.6|15140.1|15139.6|15138.1|19
1652077970000|2022-05-09 06:32:50|15140|15138.5|15140.6|15139.1|15140.6|15139.1|15140|15138.5|32
1652077980000|2022-05-09 06:33:00|15141.6|15140.1|15141.6|15140.1|15141.6|15140.1|15141.6|15140.1|47
1652077990000|2022-05-09 06:33:10|15141|15139.5|15141.6|15140.1|15141.6|15140.1|15140.6|15139.1|37
1652078000000|2022-05-09 06:33:20|15141.3|15139.1|15140.6|15139.1|15141.3|15139.1|15140.6|15138.8|6
1652078010000|2022-05-09 06:33:30|15140|15138.5|15139.6|15138.1|15140.6|15139.1|15139.6|15138.1|15
1652078020000|2022-05-09 06:33:40|15138.6|15137.1|15139.6|15138.1|15139.6|15138.1|15138.6|15136.8|21
1652078030000|2022-05-09 06:33:50|15140.6|15139.1|15141.6|15140.1|15141.6|15140.1|15139.6|15137.8|116
1652078040000|2022-05-09 06:34:00|15143|15140.5|15141.6|15140.1|15143|15140.5|15141.6|15139.5|83
1652078050000|2022-05-09 06:34:10|15142|15140.5|15143|15141.5|15143|15141.5|15141.6|15140.1|1
1652078060000|2022-05-09 06:34:20|15141.6|15140.1|15141.6|15140.1|15144|15142.5|15141.6|15140.1|18
1652078070000|2022-05-09 06:34:30||15139.1||15140.1||15140.1||15139.1|5
1652078080000|2022-05-09 06:34:40|15142.6|15141.1|15143|15141.5|15143|15141.5|15142.6|15141.1|2
1652078090000|2022-05-09 06:34:50|15141.7|15140.2|15141.7|15140.2|15143|15140.5|15141.7|15140.2|13
1652078100000|2022-05-09 06:35:00|15143|15140.5|15143|15141.5|15143|15141.5|15141.7|15140.2|11
1652078110000|2022-05-09 06:35:10|15142.7|15141.2|15141.7|15140.2|15142.7|15141.2|15141.7|15140.2|7
1652078120000|2022-05-09 06:35:20|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|30
1652078130000|2022-05-09 06:35:30|15139|15137.5|15139.7|15137.2|15140|15138.2|15137.7|15136.2|71
1652078140000|2022-05-09 06:35:40|15139.3|15137.8|15139.7|15138.2|15140.7|15139.2|15139.3|15137.8|15
1652078150000|2022-05-09 06:35:50|15140.7|15138.5|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|35
1652078160000|2022-05-09 06:36:00|15140|15138.5|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|6
1652078170000|2022-05-09 06:36:10|15140.7||15140.7||15140.7||15139.7||2
1652078180000|2022-05-09 06:36:20|15140|15138.5|15137.7|15136.2|15140|15138.5|15137.7|15136.2|51
1652078190000|2022-05-09 06:36:30|15138.7|15137.2|15138.7|15136.2|15138.7|15137.2|15137.7|15135.2|44
1652078200000|2022-05-09 06:36:40|15138|15136.5|15138.7|15137.2|15139.7|15137.5|15137.7|15136.2|28
1652078210000|2022-05-09 06:36:50|15139.7|15138.2|15140.7|15138.2|15140.7|15138.2|15139.7|15138.2|10
1652078220000|2022-05-09 06:37:00|15139.7||15139.7||15140.7||15139.7||10
1652078230000|2022-05-09 06:37:10|15140|15138.5|15140.7|15139.2|15140.7|15139.2|15139.7|15138.2|15
1652078260000|2022-05-09 06:37:40|15139.7|15138.2|15140.7|15139.2|15140.7|15139.2|15139.7|15138.2|52
1652078270000|2022-05-09 06:37:50|15141.7|15140.2|15141.7|15140.2|15141.7|15140.2|15140.7|15139.2|37
1652078280000|2022-05-09 06:38:00|15140.7|15139.2|15141.7|15140.2|15141.7|15140.2|15140.7|15139.2|6
1652078290000|2022-05-09 06:38:10|||||||||1
1652078300000|2022-05-09 06:38:20|15141|15139.5|15141.7|15140.2|15141.7|15140.2|15141|15139.5|33
1652078320000|2022-05-09 06:38:40|15140.7|15139.2|15143|15141.5|15143|15141.5|15140.7|15139.2|22
1652078330000|2022-05-09 06:38:50|15141.7|15140.2|15144|15141.5|15144|15141.5|15141.7|15139.8|16
1652078340000|2022-05-09 06:39:00|15143.7|15142.5|15141.7|15140.2|15144|15142.5|15140.7|15139.2|63
1652078350000|2022-05-09 06:39:10|||||||||12
1652078360000|2022-05-09 06:39:20|15143|15140.5|15141.7|15140.2|15143|15140.5|15141.7|15140.2|17
1652078370000|2022-05-09 06:39:30|15143|15141.5|15141.7|15140.2|15143|15141.5|15141.7|15140.2|3
1652078380000|2022-05-09 06:39:40|15140.7|15138.2|15141.7|15140.2|15141.7|15140.2|15139.7|15137.8|85
1652078390000|2022-05-09 06:39:50|15142.3|15140.8|15141.7|15140.2|15143|15141.5|15141.7|15140.2|30
1652078400000|2022-05-09 06:40:00|15142|15140.5|15144|15142.5|15144|15142.5|15142|15140.5|11
1652078410000|2022-05-09 06:40:10|15143.3|15141.8|15143|15141.5|15143.3|15141.8|15142.7|15140.5|14
1652078420000|2022-05-09 06:40:20|15141.7|15140.2|15141.7|15139.2|15143|15140.5|15141.7|15139.2|9
1652078430000|2022-05-09 06:40:30|15141|15139.5|15139.7|15138.2|15141.7|15140.2|15139.7|15138.2|146
1652078440000|2022-05-09 06:40:40|15140.7|15139.2|15137.7|15136.2|15140.7|15139.2|15137.7|15136.2|43
1652078450000|2022-05-09 06:40:50|15138.7|15137.2|15138.7|15137.2|15138.7|15137.2|15137.7|15137.2|32
1652078460000|2022-05-09 06:41:00|15137.7|15136.2|15137.7|15136.2|15138.7|15137.2|15137.7|15136.2|75
1652078470000|2022-05-09 06:41:10|15138.7|15135.8|15137.7|15136.2|15138.7|15136.2|15137.7|15135.8|12
1652078480000|2022-05-09 06:41:20|15138.7|15136.8|15138.7|15137.2|15138.7|15137.2|15138.3|15136.8|34
1652078490000|2022-05-09 06:41:30|15139.7|15137.8|15139.7|15138.2|15140.7|15138.8|15139.3|15137.8|29
1652078500000|2022-05-09 06:41:40|15140.3|15137.8|15143|15141.5|15143|15141.5|15140.3|15137.8|76
1652078510000|2022-05-09 06:41:50|15144|15142.5|15143|15141.5|15145|15143.5|15143|15141.5|57
1652078520000|2022-05-09 06:42:00|15144|15141.8|15143|15141.5|15144|15141.8|15143|15141.5|3
1652078530000|2022-05-09 06:42:10|15144.3|15141.8|15144|15142.5|15144.3|15142.5|15144|15141.8|72
1652078540000|2022-05-09 06:42:20|15144.3|15142.8|15144.7|15143.2|15145|15143.2|15144.3|15142.5|9
1652078550000|2022-05-09 06:42:30|15145|15142.5|15146|15144.5|15146|15144.5|15144.7|15142.5|55
1652078560000|2022-05-09 06:42:40|||||||||11
1652078570000|2022-05-09 06:42:50|15145.3|15143.8|15144|15142.5|15146|15144.5|15143|15141.5|152
1652078580000|2022-05-09 06:43:00|15145|15142.8|15144|15142.5|15145|15143.2|15143|15141.5|44
1652078590000|2022-05-09 06:43:10|15143|15141.5|15141.7|15140.2|15143|15141.5|15139.7|15138.1|153
1652078600000|2022-05-09 06:43:20|15140.7|15139.2|15140|15138.5|15140.7|15139.2|15139.7|15138.2|14
1652078610000|2022-05-09 06:43:30|15139.7|15138.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|8
1652078620000|2022-05-09 06:43:40|15138.7|15137.2|15139.7|15138.2|15141|15138.8|15138.7|15137.2|17
1652078630000|2022-05-09 06:43:50|15140.7|15139.2|15140.7|15139.2|15141.7|15140.2|15140.7|15139.2|140
1652078640000|2022-05-09 06:44:00|15139.7|15138.2|15140.7|15139.2|15140.7|15139.2|15139.7|15138.2|30
1652078650000|2022-05-09 06:44:10|||||||||8
1652078660000|2022-05-09 06:44:20|15140|15138.5|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|40
1652078670000|2022-05-09 06:44:30|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|29
1652078680000|2022-05-09 06:44:40|15140.7|15139.2|15137.7|15136.2|15140.7|15139.2|15137.7|15136.2|168
1652078690000|2022-05-09 06:44:50|15137.3|15135.8|15135.7|15134.2|15137.7|15135.8|15133.7|15132.2|179
1652078700000|2022-05-09 06:45:00|15134.7|15133.2|15136.7|15135.2|15137.7|15135.8|15134.7|15132.8|270
1652078710000|2022-05-09 06:45:10|15136.3|15134.8|15134.7|15133.2|15137|15135.2|15133.7|15131.2|151
1652078720000|2022-05-09 06:45:20|15135.7|15133.8|15135.7|15134.2|15136|15134.2|15135|15133.2|33
1652078730000|2022-05-09 06:45:30|15133.7|15132.2|15132.7|15130.2|15135.7|15133.2|15131.3|15129.8|494
1652078740000|2022-05-09 06:45:40|15132|15130.5|15129.7|15128.2|15132|15130.5|15129.7|15128.2|156
1652078750000|2022-05-09 06:45:50|15130.7|15129.2|15131.7|15129.2|15132|15130.2|15130.7|15129.2|33
1652078760000|2022-05-09 06:46:00|15132.7|15130.2|15132.7|15130.2|15132.7|15130.5|15132|15129.8|11
1652078770000|2022-05-09 06:46:10|15133|15130.5|15132.7|15131.2|15133.7|15132.2|15132.7|15130.2|71
1652078780000|2022-05-09 06:46:20|15133.7|15132.2|15134.7|15133.2|15134.7|15133.2|15132.7|15130.8|59
1652078790000|2022-05-09 06:46:30|15134.3|15132.2|15134.7|15133.2|15135.7|15134.2|15134.3|15132.2|130
1652078800000|2022-05-09 06:46:40|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15133.7|15132.2|175
1652078810000|2022-05-09 06:46:50|15134.6|15133.2|15134.7|15133.2|15134.7|15133.2|15133.7|15132.1|250
1652078820000|2022-05-09 06:47:00|15134.3|15132.8|15135.7|15134.2|15135.7|15134.2|15133.7|15132.2|115
1652078830000|2022-05-09 06:47:10|15134.7|15133.2|15135.7|15134.2|15136|15134.2|15134.7|15132.8|157
1652078840000|2022-05-09 06:47:20|15136.3|15133.8|15135.7|15134.2|15136.7|15135.2|15135.3|15133.8|23
1652078850000|2022-05-09 06:47:30|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|75
1652078860000|2022-05-09 06:47:40|15135.7|15134.2|15133.7|15131.2|15135.7|15134.2|15133.7|15131.2|103
1652078870000|2022-05-09 06:47:50|15132.7|15130.2|15130.3|15128.8|15132.7|15130.8|15130.3|15128.8|27
1652078880000|2022-05-09 06:48:00|15130|15128.5|15130.3|15128.8|15130.3|15128.8|15129.3|15127.8|31
1652078890000|2022-05-09 06:48:10|15131.3|15129.2|15129.3|15127.8|15131.7|15129.8|15129.3|15127.8|100
1652078900000|2022-05-09 06:48:20|15129.6|15128.1|15129.3|15127.8|15130.3|15128.1|15129.3|15127.8|162
1652078910000|2022-05-09 06:48:30|15130.3|15128.3|15131.3|15129.8|15131.3|15129.8|15129.8|15127.8|17
1652078920000|2022-05-09 06:48:40|15130.3|15128.8|15130.3|15128.8|15130.3|15128.8|15130.3|15128.8|42
1652078930000|2022-05-09 06:48:50|15130.6|15129.1|15132.3|15130.8|15133.3|15131.8|15130.6|15129.1|160
1652078940000|2022-05-09 06:49:00|15131.3|15129.8|15133.3|15131.8|15133.3|15131.8|15131.3|15129.8|77
1652078950000|2022-05-09 06:49:10|15132.3|15130.8|15133.3|15131.8|15133.3|15131.8|15132.3|15130.8|22
1652078960000|2022-05-09 06:49:20|15134.3|15132.8|15135.3|15133.8|15136.3|15134.2|15133.3|15131.8|19
1652078970000|2022-05-09 06:49:30|15136|15133.5|15137.3|15135.8|15137.3|15135.8|15136|15133.5|68
1652078980000|2022-05-09 06:49:40|15137|15134.8|15135.3|15133.8|15137.3|15135.8|15135.3|15133.8|30
1652078990000|2022-05-09 06:49:50|15134.3|15132.8|15136.3|15134.8|15137.3|15134.8|15134.3|15132.8|87
1652079000000|2022-05-09 06:50:00|15137.3|15135.8|15138.3|15135.8|15138.3|15135.8|15136.3|15134.8|161
1652079010000|2022-05-09 06:50:10|15138|15136.5|15138.3|15136.8|15138.3|15136.8|15138|15136.5|1
1652079020000|2022-05-09 06:50:20|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|7
1652079030000|2022-05-09 06:50:30|15138.3|15136.8|15138.3|15136.8|15139.3|15137.2|15138.3|15136.8|10
1652079040000|2022-05-09 06:50:40|15139.3|15137.2|15140.3|15138.8|15140.3|15138.8|15139|15136.8|19
1652079050000|2022-05-09 06:50:50|15141.3|15139.8|15140.3|15138.8|15141.3|15139.8|15140.3|15138.8|18
1652079060000|2022-05-09 06:51:00|15140|15138.5|15140.3|15138.8|15140.3|15138.8|15140|15137.8|30
1652079070000|2022-05-09 06:51:10|15142.3|15140.8|15142.3|15140.8|15142.3|15140.8|15140.3|15138.8|92
1652079080000|2022-05-09 06:51:20|15141.3|15139.8|15141.3|15139.8|15141.3|15140.8|15141.3|15139.8|21
1652079090000|2022-05-09 06:51:30|15142.7|15141.2|15143.3|15140.8|15143.3|15141.2|15141.3|15139.8|13
1652079100000|2022-05-09 06:51:40|15143|15141.5|15143.3|15140.8|15143.3|15141.8|15142.3|15140.8|23
1652079110000|2022-05-09 06:51:50|15143|15141.8|15141.3|15139.8|15143|15141.8|15141.3|15139.8|22
1652079120000|2022-05-09 06:52:00|15142.3|15140.8|15143.3|15141.8|15143.3|15141.8|15142.3|15140.8|31
1652079130000|2022-05-09 06:52:10|15142.6|15141.1|15142.3|15140.8|15142.6|15141.1|15141.3|15139.8|26
1652079140000|2022-05-09 06:52:20|15141.3|15139.8|15142.3|15140.8|15142.3|15140.8|15141.3|15139.8|25
1652079150000|2022-05-09 06:52:30|15143|15141.5|15144.3|15141.8|15144.3|15142.8|15142.3|15140.8|32
1652079160000|2022-05-09 06:52:40|15143.3|15142.8|15144.3|15142.8|15144.3|15142.8|15143.3|15141.8|95
1652079170000|2022-05-09 06:52:50|15145.3|15143.8|15146.3|15144.8|15146.3|15144.8|15145.3|15143.8|137
1652079180000|2022-05-09 06:53:00|15146|15143.8|15143.3|15141.8|15146|15144.8|15143.3|15141.8|35
1652079190000|2022-05-09 06:53:10|15144.3|15142.8|15142.3|15140.8|15145|15143.5|15142.3|15140.8|39
1652079200000|2022-05-09 06:53:20|15143.3|15141.8|15144.3|15142.8|15144.3|15142.8|15143.3|15141.8|21
1652079210000|2022-05-09 06:53:30|15145.3|15143.8|15145.3|15143.8|15145.3|15143.8|15144.3|15142.8|66
1652079220000|2022-05-09 06:53:40|15144.3|15142.8|15144.3|15142.8|15145.3|15143.8|15143.3|15141.8|44
1652079230000|2022-05-09 06:53:50|15145|15142.5|15143.3|15141.8|15145|15142.8|15143.3|15141.8|47
1652079240000|2022-05-09 06:54:00|15142.3|15140.8|15144.3|15142.8|15144.3|15142.8|15142.3|15139.8|47
1652079250000|2022-05-09 06:54:10|15143.3|15141.8|15144.3|15142.8|15145.3|15143.2|15141.3|15139.8|68
1652079260000|2022-05-09 06:54:20|15145.3|15141.8|15144.3|15142.8|15145.3|15143.8|15144.3|15141.8|23
1652079270000|2022-05-09 06:54:30|15145|15142.5|15146.3|15144.8|15146.3|15144.8|15144.3|15142.5|180
1652079280000|2022-05-09 06:54:40|15146.7|15145.2|15147.3|15145.8|15147.3|15145.8|15146.3|15144.8|46
1652079290000|2022-05-09 06:54:50|15146.3|15144.8|15147.3|15145.8|15147.6|15146.1|15146.3|15144.8|88
1652079300000|2022-05-09 06:55:00|15148.3|15144.8|15146.3|15143.8|15148.3|15145.2|15145.3|15143.8|61
1652079310000|2022-05-09 06:55:10|15145.3|15144.8|15146.3|15144.8|15146.3|15144.8|15145.3|15143.8|107
1652079320000|2022-05-09 06:55:20|15145.3|15143.8|15148.3|15146.8|15148.3|15146.8|15145.3|15143.8|135
1652079330000|2022-05-09 06:55:30|15148|15146.5|15147.3|15145.8|15148|15146.5|15146.3|15144.8|171
1652079340000|2022-05-09 06:55:40|15147.7|15145.2|15147.3|15145.8|15148.3|15146.8|15147|15144.8|54
1652079350000|2022-05-09 06:55:50|15148|15145.5|15148|15146.5|15148.3|15146.8|15148|15145.5|68
1652079360000|2022-05-09 06:56:00|15147.3|15145.8|15147.3|15145.8|15149.3|15147.8|15147.3|15145.8|99
1652079370000|2022-05-09 06:56:10|15147.6|15146.1|15148.3|15146.8|15148.3|15146.8|15147.6|15145.8|62
1652079380000|2022-05-09 06:56:20|15147.3|15145.8|15146.3|15144.8|15147.3|15145.8|15146.3|15144.8|22
1652079390000|2022-05-09 06:56:30|15146|15144.5|15144.3|15142.8|15146|15144.5|15144.3|15141.8|32
1652079400000|2022-05-09 06:56:40|15145|15143.5|15143.3|15141.8|15145.3|15143.8|15143.3|15141.8|22
1652079410000|2022-05-09 06:56:50|15142.3|15140.8|15143.3|15141.8|15143.3|15141.8|15142.3|15140.8|69
1652079420000|2022-05-09 06:57:00|15142.3|15140.8|15142.3|15139.8|15143.3|15141.8|15141.3|15139.5|125
1652079430000|2022-05-09 06:57:10|15144.3|15140.8|15143.3|15141.8|15144.7|15143.2|15143.3|15140.8|52
1652079440000|2022-05-09 06:57:20|15144.3|15142.8|15144.3|15142.8|15144.3|15142.8|15143.3|15141.8|9
1652079450000|2022-05-09 06:57:30|15144|15141.8|15145.3|15143.8|15145.3|15143.8|15144|15141.8|12
1652079460000|2022-05-09 06:57:40|15145.7|15143.2|15145.3|15143.8|15145.7|15143.8|15145.3|15143.2|95
1652079470000|2022-05-09 06:57:50|15146.3|15144.8|15147.3|15145.8|15147.3|15145.8|15146.3|15144.8|39
1652079480000|2022-05-09 06:58:00|15147|15145.5|15149.3|15147.8|15149.3|15147.8|15147|15145.5|67
1652079490000|2022-05-09 06:58:10|15149.6|15148.1|15149.3|15147.8|15150.3|15148.8|15148.3|15146.8|67
1652079500000|2022-05-09 06:58:20|15148.6|15147.1|15146.3|15144.8|15149.3|15147.8|15146.3|15144.8|122
1652079510000|2022-05-09 06:58:30|15147.3|15145.8|15142.3|15140.8|15147.3|15145.8|15141.3|15139.8|52
1652079520000|2022-05-09 06:58:40|15141|15139.5|15138.3|15136.8|15141.3|15139.8|15137.3|15135.8|107
1652079530000|2022-05-09 06:58:50|15137.3|15135.8|15138.3|15136.8|15139.3|15137.8|15137.3|15135.5|67
1652079540000|2022-05-09 06:59:00|15139.3|15137.8|15140.3|15138.8|15140.7|15139.2|15139.3|15137.8|42
1652079550000|2022-05-09 06:59:10|15141.3|15139.8|15142.3|15139.8|15142.3|15139.8|15140.3|15138.5|56
1652079560000|2022-05-09 06:59:20|15141.7|15140.2|15143.3|15140.8|15143.3|15140.8|15141.3|15139.5|95
1652079570000|2022-05-09 06:59:30|15142.3|15139.8|15142.3|15140.8|15142.7|15140.8|15141.3|15139.8|73
1652079580000|2022-05-09 06:59:40|15142|15140.5|15144.3|15142.8|15144.3|15142.8|15142|15140.5|352
1652079590000|2022-05-09 06:59:50|15143.6|15142.1|15145.3|15143.8|15145.3|15143.8|15143.6|15142.1|24
1652079600000|2022-05-09 07:00:00|15145|15142.5|15151.3|15149.8|15151.3|15149.8|15143.3|15141.8|444
1652079610000|2022-05-09 07:00:10|15150.3|15148.8|15152.3|15150.8|15153.3|15151.8|15150.3|15148.8|222
1652079620000|2022-05-09 07:00:20|15153|15151.5|15155.3|15153.8|15156.3|15154.8|15152.3|15150.8|165
1652079630000|2022-05-09 07:00:30|15154.3|15152.8|15154.3|15152.8|15155.3|15153.8|15152.3|15150.8|243
1652079640000|2022-05-09 07:00:40|15155.3|15153.8|15154.3|15152.8|15155.3|15153.8|15152.3|15150.8|178
1652079650000|2022-05-09 07:00:50|15153.3|15151.8|15155.3|15153.8|15156.3|15154.8|15152.7|15151.2|190
1652079660000|2022-05-09 07:01:00|15154.3|15152.8|15158.3|15156.8|15158.3|15156.8|15154.3|15152.8|231
1652079670000|2022-05-09 07:01:10|15158|15156.5|15154.3|15152.8|15158.3|15156.8|15154.3|15151.8|120
1652079680000|2022-05-09 07:01:20|15155.3|15153.8|15155.3|15152.8|15156.3|15154.8|15154.3|15152.8|180
1652079690000|2022-05-09 07:01:30|15154.3|15153.8|15152.3|15150.8|15154.3|15153.8|15150.3|15148.8|158
1652079700000|2022-05-09 07:01:40|15152.7|15151.2|15152.3|15149.8|15153.3|15151.8|15151.3|15149.5|83
1652079710000|2022-05-09 07:01:50|15153.3|15150.8|15157.3|15155.8|15157.3|15155.8|15152.3|15150.8|123
1652079720000|2022-05-09 07:02:00|15156.3|15154.8|15154.3|15152.8|15156.3|15154.8|15153|15151.5|150
1652079730000|2022-05-09 07:02:10|15153.3|15151.8|15156.3|15154.8|15156.3|15154.8|15153.3|15151.8|71
1652079740000|2022-05-09 07:02:20|15157.3|15155.8|15159.3|15156.8|15160.3|15158.8|15157.3|15155.8|191
1652079750000|2022-05-09 07:02:30|15157.3|15157.8|15159.3|15157.8|15159.7|15157.8|15157.3|15155.8|71
1652079760000|2022-05-09 07:02:40|15160.3|15158.8|15160.3|15158.8|15160.3|15158.8|15160.3|15158.8|84
1652079770000|2022-05-09 07:02:50|15160.6|15159.1|15159.3|15157.8|15161.3|15159.8|15159.3|15157.8|124
1652079780000|2022-05-09 07:03:00|15160.3|15158.8|15160.3|15157.8|15161.3|15158.8|15157.3|15155.8|126
1652079790000|2022-05-09 07:03:10|15159.3|15158.8|15160.3|15158.8|15160.3|15158.8|15159.3|15157.8|69
1652079800000|2022-05-09 07:03:20|15160.7|15159.2|15159.7|15158.2|15161.7|15159.5|15159.7|15158.2|167
1652079810000|2022-05-09 07:03:30|15160.7|15159.2|15161.3|15159.8|15161.3|15159.8|15159.7|15158.2|111
1652079820000|2022-05-09 07:03:40|15161.7|15160.2|15161.3|15159.8|15162.3|15160.8|15161.3|15159.8|191
1652079830000|2022-05-09 07:03:50|15160.3|15158.8|15160.3|15158.8|15161.3|15159.8|15160.3|15158.8|49
1652079840000|2022-05-09 07:04:00|15161.3|15159.8|15158.7|15157.2|15161.3|15159.8|15158.7|15157.2|170
1652079850000|2022-05-09 07:04:10|15158.3|15156.8|15158.3|15156.8|15159.3|15157.8|15158.3|15156.5|99
1652079860000|2022-05-09 07:04:20|15157.7|15156.2|15155.3|15153.8|15158.3|15156.8|15154.3|15152.5|95
1652079870000|2022-05-09 07:04:30|15156.7|15154.2|15156.3|15154.8|15156.7|15154.8|15155.3|15153.5|12
1652079880000|2022-05-09 07:04:40|15157.7|15155.2|15156.3|15154.8|15157.7|15155.2|15155.3|15153.8|62
1652079890000|2022-05-09 07:04:50|15156|15154.5|15158.7|15157.2|15158.7|15157.2|15156|15153.5|164
1652079900000|2022-05-09 07:05:00|15159.7|15158.2|15155.7|15154.2|15159.7|15158.2|15155.7|15154.2|428
1652079910000|2022-05-09 07:05:10|15156.7|15155.2|15156.7|15155.2|15157.7|15156.2|15155.7|15154.2|74
1652079920000|2022-05-09 07:05:20|15156|15154.5|15158.7|15157.2|15158.7|15157.2|15156|15154.2|235
1652079930000|2022-05-09 07:05:30|15156.7|15155.2|15157.7|15156.2|15157.7|15156.2|15156.7|15155.2|52
1652079940000|2022-05-09 07:05:40|15158.7|15157.2|15158.7|15157.2|15158.7|15157.2|15157.7|15155.2|201
1652079950000|2022-05-09 07:05:50|15159.7|15158.2|15154.3|15152.8|15159.7|15158.2|15152.3|15150.8|328
1652079960000|2022-05-09 07:06:00|15153.3|15151.8|15152.3|15150.8|15153.3|15151.8|15152|15149.8|70
1652079970000|2022-05-09 07:06:10|15153.3|15151.8|15151.3|15149.8|15153.3|15151.8|15151.3|15149.8|66
1652079980000|2022-05-09 07:06:20|15150.6|15149.1|15152.3|15150.8|15152.3|15150.8|15150.6|15149.1|25
1652079990000|2022-05-09 07:06:30|15151.6|15150.1|15152.7|15151.2|15152.7|15151.2|15151.3|15149.8|88
1652080000000|2022-05-09 07:06:40|15154.7|15153.2|15153.7|15152.2|15154.7|15153.2|15152.7|15150.8|148
1652080010000|2022-05-09 07:06:50|15154.7|15153.2|15152.7|15151.2|15155|15153.5|15152.7|15151.2|32
1652080020000|2022-05-09 07:07:00|15153.7|15152.2|15152.7|15150.2|15153.7|15152.2|15150.7|15148.8|61
1652080030000|2022-05-09 07:07:10|15153|15150.5|15154|15152.5|15154.3|15152.5|15152|15150.5|123
1652080040000|2022-05-09 07:07:20|15153|15151.5|15153|15151.5|15153|15151.5|15151|15149.5|127
1652080050000|2022-05-09 07:07:30|15152|15150.5|15153|15151.5|15153|15151.5|15151|15149.5|53
1652080060000|2022-05-09 07:07:40|15152.3|15150.5|15154|15152.5|15154|15152.5|15152|15150.5|28
1652080070000|2022-05-09 07:07:50|15153|15151.5|15151.7|15149.2|15153|15151.5|15150.7|15149.2|83
1652080080000|2022-05-09 07:08:00|15152|15150.2|15152.3|15149.8|15152.3|15150.2|15150.7|15149.2|126
1652080090000|2022-05-09 07:08:10|15152.7|15150.2|15148.7|15147.2|15153|15151.2|15148.7|15147.2|156
1652080100000|2022-05-09 07:08:20|15149.7|15148.2|15147.7|15146.2|15150.7|15149.2|15147.7|15146.2|230
1652080110000|2022-05-09 07:08:30|15148|15146.5|15148.7|15147.2|15149.7|15148.2|15147.7|15145.8|34
1652080120000|2022-05-09 07:08:40|15147.7|15146.2|15149.7|15148.2|15149.7|15148.2|15147.7|15146.2|88
1652080130000|2022-05-09 07:08:50|15150.7|15149.2|15149.7|15148.2|15150.7|15149.2|15148.7|15146.8|130
1652080140000|2022-05-09 07:09:00|15150.7|15149.2|15150.7|15149.2|15150.7|15149.2|15150.7|15149.2|24
1652080150000|2022-05-09 07:09:10|15151.7|15150.2|15149.7|15148.2|15151.7|15150.2|15149.7|15148.2|115
1652080160000|2022-05-09 07:09:20|15150.7|15149.2|15148.7|15147.2|15150.7|15149.2|15148.7|15146.8|22
1652080170000|2022-05-09 07:09:30|15149.7|15148.2|15148.7|15147.2|15150.7|15149.2|15148.7|15147.2|83
1652080180000|2022-05-09 07:09:40|15149.7|15148.2|15148.7|15147.2|15149.7|15148.2|15148.7|15147.2|43
1652080190000|2022-05-09 07:09:50|15149.7|15147.5|15150.7|15149.2|15150.7|15149.2|15148.7|15146.7|24
1652080200000|2022-05-09 07:10:00|15150.3|15148.8|15147.7|15146.2|15150.7|15149.2|15147.7|15146.2|79
1652080210000|2022-05-09 07:10:10|15148.7|15147.2|15148.7|15147.2|15150.7|15149.2|15148.7|15147.2|81
1652080220000|2022-05-09 07:10:20|15149.7|15147.5|15146.7|15145.2|15149.7|15148.2|15146.7|15145.2|57
1652080230000|2022-05-09 07:10:30|15147.7|15144.2|15145.7|15144.2|15147.7|15145.2|15144.7|15143.2|165
1652080240000|2022-05-09 07:10:40|15146.7|15145.2|15148.7|15147.2|15148.7|15147.2|15146.7|15145.2|73
1652080250000|2022-05-09 07:10:50|15147.7|15146.2|15148.7|15146.2|15148.7|15147.2|15146.7|15145.2|81
1652080260000|2022-05-09 07:11:00|15147.7|15147.2|15148.7|15147.2|15149.7|15148.2|15147.7|15146.2|24
1652080270000|2022-05-09 07:11:10|15150.7|15149.2|15150.7|15148.2|15151.7|15150.2|15149.7|15148.2|84
1652080280000|2022-05-09 07:11:20|15150|15148.5|15149.7|15148.2|15150.7|15149.2|15148.7|15147.2|130
1652080290000|2022-05-09 07:11:30|15149.3|15146.8|15146.7|15145.2|15149.3|15146.8|15146.7|15145.2|44
1652080300000|2022-05-09 07:11:40|15147.7|15144.2|15147.7|15145.2|15147.7|15145.2|15144.7|15143.2|84
1652080310000|2022-05-09 07:11:50|15148.7|15146.2|15147.7|15146.2|15148.7|15146.5|15147.3|15145.2|87
1652080320000|2022-05-09 07:12:00|15146.7|15145.2|15147.7|15145.2|15147.7|15145.2|15145.7|15143.2|52
1652080330000|2022-05-09 07:12:10|15147.3|15145.8|15147.7|15146.2|15147.7|15146.2|15145.3|15143.5|171
1652080340000|2022-05-09 07:12:20|15146.7|15145.2|15145.7|15144.2|15147.7|15146.2|15145.7|15144.2|253
1652080350000|2022-05-09 07:12:30|15144.7|15143.2|15143.7|15142.2|15146|15143.5|15143.7|15142.2|48
1652080360000|2022-05-09 07:12:40|15144.7|15141.2|15143.7|15142.2|15146.7|15144.2|15143.7|15141.2|94
1652080370000|2022-05-09 07:12:50|15144.7|15143.2|15144.7|15143.2|15145.7|15144.2|15144.7|15142.8|40
1652080380000|2022-05-09 07:13:00|15145.7|15143.5|15145.7|15144.2|15145.7|15144.2|15144.7|15143.2|28
1652080390000|2022-05-09 07:13:10|15144.7|15143.2|15143.7|15142.2|15144.7|15143.2|15142.7|15141.2|93
1652080400000|2022-05-09 07:13:20|15142.7|15141.2|15140.7|15139.2|15143.7|15142.2|15139.7|15138.2|157
1652080410000|2022-05-09 07:13:30|15139.7|15138.2|15139.7|15138.2|15140.7|15139.2|15139.7|15137.8|85
1652080420000|2022-05-09 07:13:40|15140.7|15139.2|15140.7|15139.2|15140.7|15139.2|15139.7|15137.8|92
1652080430000|2022-05-09 07:13:50|15141|15139.5|15144|15142.5|15144|15142.5|15140.7|15139.2|76
1652080440000|2022-05-09 07:14:00|15145|15141.5|15141.7|15140.2|15145|15142.5|15141.7|15140.2|186
1652080450000|2022-05-09 07:14:10|15143|15141.5|15144|15142.5|15145.3|15143.5|15143|15141.5|313
1652080460000|2022-05-09 07:14:20|15143|15141.5|15143|15141.5|15143.7|15141.8|15143|15141.2|5
1652080470000|2022-05-09 07:14:30|15143.3|15141.8|15144|15142.5|15144|15142.5|15143|15141.5|182
1652080480000|2022-05-09 07:14:40|15144.3|15141.5|15140.7|15139.2|15144.3|15142.8|15139.7|15138.2|70
1652080490000|2022-05-09 07:14:50|15141.7|15140.2|15140.7|15139.2|15141.7|15140.2|15140.7|15139.2|53
1652080500000|2022-05-09 07:15:00|15140|15138.2|15138.7|15137.2|15140|15138.5|15136.7|15135.2|89
1652080510000|2022-05-09 07:15:10|15137.7|15136.2|15137.3|15135.8|15138.7|15136.8|15136.7|15135.2|95
1652080520000|2022-05-09 07:15:20|15136.7|15135.2|15138.7|15137.2|15139|15137.2|15136.7|15134.8|27
1652080530000|2022-05-09 07:15:30|15136.7|15135.2|15135.7|15134.2|15137.7|15136.2|15135.7|15134.2|133
1652080540000|2022-05-09 07:15:40|15136.3|15133.8|15136.7|15134.2|15137.7|15136.2|15135.7|15133.8|133
1652080550000|2022-05-09 07:15:50|15137|15134.5|15136.7|15135.2|15137.7|15135.2|15135.7|15133.7|33
1652080560000|2022-05-09 07:16:00|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|5
1652080570000|2022-05-09 07:16:10|15136.3|15134.8|15134.6|15133.1|15136.7|15135.2|15133.7|15131.8|121
1652080580000|2022-05-09 07:16:20|15135.7|15133.2|15133.7|15131.2|15135.7|15133.5|15133.3|15131.2|82
1652080590000|2022-05-09 07:16:30|15132.7|15130.2|15130.7|15129.2|15133.7|15131.2|15129.7|15128.2|440
1652080600000|2022-05-09 07:16:40|15131.7|15130.2|15128.7|15127.2|15131.7|15130.2|15128.7|15127.2|87
1652080610000|2022-05-09 07:16:50|15129.7|15128.2|15127.7|15126.2|15129.7|15128.2|15127.7|15126.2|67
1652080620000|2022-05-09 07:17:00|15128.7|15127.2|15126.7|15125.2|15128.7|15127.2|15126.7|15125.2|103
1652080630000|2022-05-09 07:17:10|15127.7|15126.2|15129.7|15128.2|15129.7|15128.2|15127.3|15125.2|180
1652080640000|2022-05-09 07:17:20|15128.7|15127.2|15128.7|15127.2|15130.7|15128.2|15126.7|15124.8|62
1652080650000|2022-05-09 07:17:30|15129.7|15127.5|15129.7|15128.2|15130.7|15129.2|15128|15126.2|64
1652080660000|2022-05-09 07:17:40|15129.3|15127.8|15129.7|15128.2|15129.7|15128.2|15129.3|15127.8|64
1652080670000|2022-05-09 07:17:50|15128.7|15127.2|15132.7|15131.2|15133.7|15131.2|15128.7|15127.2|120
1652080680000|2022-05-09 07:18:00|15131.7|15130.2|15130.7|15129.2|15131.7|15130.2|15130.7|15129.2|40
1652080690000|2022-05-09 07:18:10|15132.7|15130.2|15133.7|15132.2|15135.7|15133.5|15131.7|15130.2|104
1652080700000|2022-05-09 07:18:20|15132.7|15131.2|15133.7|15132.2|15134|15132.2|15132.7|15131.2|61
1652080710000|2022-05-09 07:18:30|15134.7|15133.2|15133.7|15132.2|15134.7|15133.2|15131.7|15130.2|89
1652080720000|2022-05-09 07:18:40|15133.3|15131.2|15130.7|15129.2|15133.7|15132.2|15129.7|15128.2|170
1652080730000|2022-05-09 07:18:50|15129.7|15128.2|15128.7|15127.2|15129.7|15128.2|15128.7|15127.2|158
1652080740000|2022-05-09 07:19:00|15129.7|15128.2|15129.7|15127.2|15132.7|15131.2|15129.7|15127.2|158
1652080750000|2022-05-09 07:19:10|15128.7|15126.2|15128.7|15127.2|15128.7|15127.2|15127.7|15125.8|79
1652080760000|2022-05-09 07:19:20|15129.7|15128.2|15130.7|15129.2|15131.7|15130.2|15129.7|15127.8|235
1652080770000|2022-05-09 07:19:30|15131.7|15130.2|15129.7|15128.2|15131.7|15130.2|15129.7|15128.2|58
1652080780000|2022-05-09 07:19:40|15130.3|15128.8|15131.7|15130.2|15131.7|15130.2|15129.7|15128.2|61
1652080790000|2022-05-09 07:19:50|15132.7|15131.2|15132.7|15131.2|15133|15131.2|15131.7|15130.2|84
1652080800000|2022-05-09 07:20:00|15131.7|15130.2|15132.7|15131.2|15134.7|15133.2|15131.7|15130.2|205
1652080810000|2022-05-09 07:20:10|15131.7|15130.2|15130.7|15129.2|15132.7|15131.2|15130.7|15129.2|212
1652080820000|2022-05-09 07:20:20|15130|15128.5|15129.7|15128.2|15130|15128.5|15129.7|15128.2|162
1652080830000|2022-05-09 07:20:30|15129.3|15127.8|15131.7|15130.2|15131.7|15130.2|15127.7|15126.2|52
1652080840000|2022-05-09 07:20:40|15131.3|15129.8|15132.3|15129.8|15132.3|15130.8|15131|15129.5|43
1652080850000|2022-05-09 07:20:50|15131.7|15130.2|15133.3|15131.8|15134.3|15132.2|15131.3|15129.8|77
1652080860000|2022-05-09 07:21:00|15132.3|15130.8|15132.3|15130.8|15133.3|15131.8|15131.3|15129.8|48
1652080870000|2022-05-09 07:21:10|15133.3|15131.8|15129.3|15127.8|15133.3|15131.8|15129.3|15127.8|95
1652080880000|2022-05-09 07:21:20|15130.3|15128.2|15129.3|15127.8|15130.7|15128.8|15129.3|15127.8|82
1652080890000|2022-05-09 07:21:30|15129.6|15128.1|15126.3|15124.8|15129.6|15128.1|15126.3|15124.8|143
1652080900000|2022-05-09 07:21:40|15127.3|15125.8|15126.3|15124.8|15128.7|15126.8|15126.3|15124.5|41
1652080910000|2022-05-09 07:21:50|15126|15123.8|15127.3|15125.8|15128.7|15126.8|15125.3|15123.8|153
1652080920000|2022-05-09 07:22:00|15128|15126.5|15127.3|15124.8|15128.3|15126.5|15126.3|15124.5|170
1652080930000|2022-05-09 07:22:10|15126.7|15125.2|15128.3|15125.8|15128.7|15126.8|15126.3|15124.8|126
1652080940000|2022-05-09 07:22:20|15127.3|15124.8|15126|15124.5|15128.3|15124.8|15125.3|15123.5|59
1652080950000|2022-05-09 07:22:30|15126.3|15124.8|15127.3|15125.8|15128.3|15126.8|15126.3|15124.8|34
1652080960000|2022-05-09 07:22:40|15128.3|15126.8|15128.3|15125.8|15128.3|15126.8|15127.3|15125.5|106
1652080970000|2022-05-09 07:22:50|15128.7|15126.8|15128.3|15126.8|15130.6|15129.1|15128|15125.8|93
1652080980000|2022-05-09 07:23:00|15127.3|15125.8|15125.3|15123.8|15127.3|15125.8|15124.3|15122.8|162
1652080990000|2022-05-09 07:23:10|15124.3|15122.8|15123.3|15121.8|15124.7|15122.8|15122.3|15120.8|250
1652081000000|2022-05-09 07:23:20|15122.6|15121.1|15123.3|15121.8|15125.3|15123.8|15122.6|15120.8|287
1652081010000|2022-05-09 07:23:30|15124.3|15122.8|15123.3|15121.8|15126.3|15123.8|15123.3|15121.8|82
1652081020000|2022-05-09 07:23:40|15124.3|15122.8|15126.3|15124.8|15126.3|15124.8|15124.3|15122.8|108
1652081030000|2022-05-09 07:23:50|15127|15125.5|15123.3|15121.8|15127|15125.5|15123.3|15121.8|106
1652081040000|2022-05-09 07:24:00|15124.3|15122.8|15124.3|15122.8|15125.7|15123.8|15123.3|15121.8|150
1652081050000|2022-05-09 07:24:10|15123.3|15121.8|15122.3|15120.8|15124.3|15122.8|15122.3|15120.8|40
1652081060000|2022-05-09 07:24:20|15123.3|15121.8|15123.3|15121.8|15124.3|15122.8|15122.3|15121.8|160
1652081070000|2022-05-09 07:24:30|15123.6|15122.1|15120.3|15118.8|15124.3|15122.8|15119.3|15117.8|182
1652081080000|2022-05-09 07:24:40|15119.3|15117.8|15122.3|15119.8|15122.3|15120.2|15119.3|15117.8|112
1652081090000|2022-05-09 07:24:50|15123.3|15120.8|15126.3|15124.8|15126.3|15124.8|15123.3|15120.8|237
1652081100000|2022-05-09 07:25:00|15125.3|15123.8|15128.3|15126.8|15128.3|15126.8|15125|15123.5|172
1652081110000|2022-05-09 07:25:10|15129.3|15127.8|15127.3|15125.8|15129.3|15127.8|15127.3|15125.8|59
1652081120000|2022-05-09 07:25:20|15128.3|15126.8|15124.3|15122.8|15128.3|15126.8|15124.3|15122.8|120
1652081130000|2022-05-09 07:25:30|15123.3|15121.8|15116.3|15114.8|15124.3|15122.8|15116.3|15114.8|309
1652081140000|2022-05-09 07:25:40|15115.3|15113.8|15120.3|15118.8|15120.3|15118.8|15115.3|15113.8|162
1652081150000|2022-05-09 07:25:50|15119.7|15118.2|15118.3|15115.8|15120.7|15118.8|15117.3|15115.8|85
1652081160000|2022-05-09 07:26:00|15117.3|15116.8|15118.3|15116.8|15118.3|15116.8|15116.3|15114.8|161
1652081170000|2022-05-09 07:26:10|15119.3|15117.5|15119.3|15116.8|15119.7|15117.8|15118.3|15116.7|48
1652081180000|2022-05-09 07:26:20|15119|15117.5|15117.3|15115.8|15119.3|15117.8|15116.3|15114.8|118
1652081190000|2022-05-09 07:26:30|15118.3|15116.8|15114|15112.5|15118.3|15116.8|15112|15110.5|177
1652081200000|2022-05-09 07:26:40|15113.6|15112.1|15113|15111.5|15114.7|15112.8|15112|15110.5|115
1652081210000|2022-05-09 07:26:50|15112|15110.5|15110|15108.5|15113|15111.5|15110|15108.5|244
1652081220000|2022-05-09 07:27:00|15109|15107.5|15109|15107.5|15112|15110.5|15109|15107.5|351
1652081230000|2022-05-09 07:27:10|15109.6|15108.1|15116.3|15114.8|15116.3|15114.8|15109|15107.1|252
1652081240000|2022-05-09 07:27:20|15115.3|15113.8|15104|15102.5|15115.3|15113.8|15103|15101.5|298
1652081250000|2022-05-09 07:27:30|15104.6|15102.1|15107|15105.5|15107|15105.5|15103|15101.5|216
1652081260000|2022-05-09 07:27:40|15106|15104.5|15104|15102.5|15108|15106.5|15103|15101.5|1316
1652081270000|2022-05-09 07:27:50|15103.3|15101.8|15104|15102.5|15107|15104.8|15103|15101.1|277
1652081280000|2022-05-09 07:28:00|15104.3|15102.8|15107|15105.5|15109|15106.5|15104|15102.5|261
1652081290000|2022-05-09 07:28:10|15106|15104.5|15110|15108.5|15110|15108.5|15106|15104.1|190
1652081300000|2022-05-09 07:28:20|15111|15107.5|15112|15110.5|15113|15111.5|15110|15107.5|103
1652081310000|2022-05-09 07:28:30|15113|15111.5|15113|15111.5|15114.3|15112.8|15112|15110.5|72
1652081320000|2022-05-09 07:28:40|15114.3|15112.8|15114.3|15112.8|15116.3|15114.8|15113|15111.1|120
1652081330000|2022-05-09 07:28:50|15115.3|15113.8|15114.3|15112.8|15116.3|15114.8|15113.3|15111.8|75
1652081340000|2022-05-09 07:29:00|15113.6|15111.1|15114.3|15112.8|15117.7|15115.8|15112|15110.5|522
1652081350000|2022-05-09 07:29:10|15113|15111.5|15113|15111.5|15117.3|15114.8|15113|15111.1|112
1652081360000|2022-05-09 07:29:20|15114.3|15112.8|15112|15110.5|15114.3|15112.8|15111|15109.5|177
1652081370000|2022-05-09 07:29:30|15113|15111.5|15113|15111.5|15115.3|15113.8|15112.3|15110.8|143
1652081380000|2022-05-09 07:29:40|15113.6|15111.1|15113.3|15111.8|15115.3|15113.8|15113|15111.1|123
1652081390000|2022-05-09 07:29:50|15113|15111.5|15112.6|15111.1|15114.3|15112.8|15112.6|15111.1|193
1652081400000|2022-05-09 07:30:00|15113.6|15111.8|15116.6|15115.1|15116.6|15115.1|15110.6|15108.1|219
1652081410000|2022-05-09 07:30:10|15117.6|15116.1|15117.6|15116.1|15118|15116.1|15116.6|15114.8|75
1652081420000|2022-05-09 07:30:20|15118.6|15117.1|15119.6|15118.1|15119.6|15118.1|15117.6|15116.1|30
1652081430000|2022-05-09 07:30:30|15120.6|15119.1|15121.6|15120.1|15122|15120.1|15120.6|15119.1|89
1652081440000|2022-05-09 07:30:40|15122.6|15120.8|15119.6|15118.1|15122.6|15120.8|15119.6|15118.1|87
1652081450000|2022-05-09 07:30:50|15119.3|15117.8|15120.6|15118.1|15120.6|15118.5|15118.6|15116.8|29
1652081460000|2022-05-09 07:31:00|15120.3|15118.8|15121.6|15120.1|15121.6|15120.1|15120.3|15118.8|11
1652081470000|2022-05-09 07:31:10|15121.3|15119.8|15120.6|15119.1|15121.6|15120.1|15120.6|15119.1|211
1652081480000|2022-05-09 07:31:20|15120.3|15118.8|15121.6|15120.1|15121.6|15120.1|15120.3|15118.8|147
1652081490000|2022-05-09 07:31:30|15122.6|15121.1|15122.3|15120.8|15123.3|15121.8|15120.6|15119.1|335
1652081500000|2022-05-09 07:31:40|15123.3|15119.8|15123.3|15121.8|15123.3|15121.8|15123.3|15119.8|21
1652081510000|2022-05-09 07:31:50|15124.3|15122.8|15124.3|15121.8|15124.3|15122.8|15123.3|15121.5|92
1652081520000|2022-05-09 07:32:00|15123.3|15121.5|15123.3|15120.8|15124.6|15122.8|15121.3|15119.8|63
1652081530000|2022-05-09 07:32:10|15122.3|15119.8|15124|15122.5|15124.3|15122.8|15121.3|15119.8|149
1652081540000|2022-05-09 07:32:20|15124.3|15122.8|15125.3|15123.8|15125.3|15123.8|15123.3|15121.8|53
1652081550000|2022-05-09 07:32:30|15124.3|15122.8|15125.3|15122.8|15125.3|15123.8|15123.3|15121.8|128
1652081560000|2022-05-09 07:32:40|15125|15123.5|15127.3|15125.8|15127.3|15125.8|15125|15123.5|109
1652081570000|2022-05-09 07:32:50|15126.3|15124.8|15126.3|15124.8|15128.3|15126.8|15125.3|15123.8|57
1652081580000|2022-05-09 07:33:00|15126|15124.5|15123.3|15121.8|15126|15124.5|15123.3|15121.8|111
1652081590000|2022-05-09 07:33:10|15122.3|15120.8|15122.3|15120.8|15123.3|15121.8|15122.3|15120.5|46
1652081600000|2022-05-09 07:33:20|15121.3|15119.8|15121.3|15119.8|15122.3|15120.8|15120.3|15118.8|205
1652081610000|2022-05-09 07:33:30|15120.3|15118.8|15118.3|15116.8|15120.3|15118.8|15117.3|15115.8|61
1652081620000|2022-05-09 07:33:40|15118.6|15117.1|15120.3|15118.8|15120.3|15118.8|15118.6|15117.1|53
1652081630000|2022-05-09 07:33:50|15120|15118.5|15122.3|15119.8|15122.3|15120.8|15119.3|15117.8|80
1652081640000|2022-05-09 07:34:00|15121.3|15120.8|15122.3|15120.8|15122.7|15120.8|15120.3|15118.8|111
1652081650000|2022-05-09 07:34:10|15122|15120.5|15122.3|15120.8|15122.3|15120.8|15120.3|15117.8|168
1652081660000|2022-05-09 07:34:20|15123.3|15121.8|15126.3|15123.8|15126.3|15124.8|15123.3|15121.8|223
1652081670000|2022-05-09 07:34:30|15125.3|15124.8|15127.3|15125.8|15128.3|15126.8|15125.3|15123.8|147
1652081680000|2022-05-09 07:34:40|15128.3|15124.8|15126.3|15124.8|15128.3|15124.8|15126.3|15124.8|22
1652081690000|2022-05-09 07:34:50|15127.3||15126.3||15127.3||15126.3||13
1652081700000|2022-05-09 07:35:00|15127.3|15125.8|15128.3|15126.8|15128.3|15126.8|15126.3|15124.8|77
1652081710000|2022-05-09 07:35:10|15127.6|15126.1|15128.3|15126.8|15129.3|15127.2|15127.3|15125.8|123
1652081720000|2022-05-09 07:35:20|15127.3|15125.8|15129.3|15127.8|15129.3|15127.8|15127.3|15125.8|144
1652081730000|2022-05-09 07:35:30|15128.3|15126.8|15127.3|15125.8|15128.3|15126.8|15127.3|15125.8|143
1652081740000|2022-05-09 07:35:40|15127|15125.5|15128.3|15126.8|15128.3|15126.8|15125.3|15123.8|82
1652081750000|2022-05-09 07:35:50|15128|15126.5|15127.3|15125.8|15128.3|15126.8|15127.3|15125.8|49
1652081760000|2022-05-09 07:36:00|15126.3|15124.8|15126.3|15124.8|15126.3|15124.8|15125.3|15123.8|122
1652081770000|2022-05-09 07:36:10|15125.6|15124.1|15126.3|15124.8|15126.3|15124.8|15125.3|15123.8|89
1652081780000|2022-05-09 07:36:20|15125.3|15123.8|15126.3|15124.8|15126.7|15125.2|15125.3|15123.8|126
1652081790000|2022-05-09 07:36:30|15125.7|15124.2|15125.3|15123.8|15126.7|15124.8|15125.3|15123.8|49
1652081800000|2022-05-09 07:36:40|15126|15124.5|15125.3|15123.8|15126.3|15124.8|15125.3|15123.8|195
1652081810000|2022-05-09 07:36:50|15124.3|15122.8|15125|15123.5|15125.3|15123.8|15124.3|15122.8|44
1652081820000|2022-05-09 07:37:00|15126.3|15124.8|15125|15123.5|15127.3|15125.8|15125|15123.5|182
1652081830000|2022-05-09 07:37:10|15126|15124.5|15127|15125.5|15127|15125.5|15126|15124.5|25
1652081840000|2022-05-09 07:37:20|15126|15124.5|15126|15124.5|15127|15125.5|15126|15124.5|69
1652081850000|2022-05-09 07:37:30|15127|15125.5|15128|15126.5|15130|15128.5|15127|15125.5|214
1652081860000|2022-05-09 07:37:40|15129|15126.8|15127|15125.5|15129|15126.8|15125|15123.5|101
1652081870000|2022-05-09 07:37:50|15126.3|15124.8|15128|15126.5|15128|15126.5|15126.3|15124.8|39
1652081880000|2022-05-09 07:38:00|15127.7|15126.2|15122|15120.5|15127.7|15126.2|15122|15120.5|61
1652081890000|2022-05-09 07:38:10|15123|15121.5|15122|15120.5|15124|15122.5|15122|15120.5|103
1652081900000|2022-05-09 07:38:20|15121.3|15119.8|15121.7|15119.2|15122|15120.5|15120.7|15118.8|207
1652081910000|2022-05-09 07:38:30|15121.3|15119.8|15120.7|15119.2|15121.7|15120.2|15120.7|15119.2|74
1652081920000|2022-05-09 07:38:40|15121|15119.5|15121.7|15120.2|15122.7|15121.2|15120.7|15119.2|139
1652081930000|2022-05-09 07:38:50|15122.7|15121.2|15121.7|15120.2|15122.7|15121.2|15121.7|15120.2|168
1652081940000|2022-05-09 07:39:00|15122.3|15119.8|15121.7|15120.2|15122.3|15120.8|15120.3|15118.2|226
1652081950000|2022-05-09 07:39:10|15120.7|15119.2|15124.7|15123.2|15124.7|15123.2|15120.7|15119.2|141
1652081960000|2022-05-09 07:39:20|15125.7|15124.2|15125.7|15124.2|15125.7|15124.2|15124.7|15123.2|193
1652081970000|2022-05-09 07:39:30|15126.7|15125.2|15125.7|15124.2|15126.7|15125.2|15125.7|15123.8|75
1652081980000|2022-05-09 07:39:40|15124.7|15123.2|15125.7|15124.2|15126.7|15125.2|15124.7|15123.2|34
1652081990000|2022-05-09 07:39:50|15126|15124.5|15126.7|15125.2|15127.3|15125.8|15125.7|15124.2|203
1652082000000|2022-05-09 07:40:00|15127|15125.5|15125.7|15124.2|15127.7|15126.2|15125.7|15124.2|131
1652082010000|2022-05-09 07:40:10|15125|15123.5|15125.7|15124.2|15125.7|15124.2|15124.7|15122.8|84
1652082020000|2022-05-09 07:40:20|15124.7|15123.2|15124.7|15123.2|15125.7|15124.2|15123.7|15122.2|141
1652082030000|2022-05-09 07:40:30|15123.7|15122.2|15122.7|15121.2|15123.7|15122.2|15122.7|15120.8|83
1652082040000|2022-05-09 07:40:40|15121.7|15120.2|15120.7|15119.2|15121.7|15120.2|15120.7|15119.2|39
1652082050000|2022-05-09 07:40:50|15121.7|15120.2|15121.7|15120.2|15122.3|15120.8|15120.7|15119.2|87
1652082060000|2022-05-09 07:41:00|15120.7|15119.2|15120.7|15119.2|15120.7|15119.2|15118.7|15117.2|182
1652082070000|2022-05-09 07:41:10|15119.7|15118.2|15119.7|15118.2|15119.7|15118.2|15118.7|15117.2|102
1652082080000|2022-05-09 07:41:20|15120|15118.5|15121.7|15120.2|15121.7|15120.2|15119.7|15117.8|143
1652082090000|2022-05-09 07:41:30|15122.7|15121.2|15122.7|15121.2|15123|15121.2|15121.7|15120.2|63
1652082100000|2022-05-09 07:41:40|15122|15120.5|15121.7|15120.2|15122|15120.5|15120.3|15118.2|43
1652082110000|2022-05-09 07:41:50|15120.7|15119.2|15120.7|15119.2|15121.7|15120.2|15119.7|15118.2|117
1652082120000|2022-05-09 07:42:00|15121.7|15120.2|15124.7|15123.2|15124.7|15123.2|15120.7|15119.2|106
1652082130000|2022-05-09 07:42:10|15125|15123.5|15124.7|15123.2|15125|15123.5|15123.7|15122.2|86
1652082140000|2022-05-09 07:42:20|15125.7|15123.5|15124.7|15123.2|15125.7|15124.2|15124.7|15123.2|21
1652082150000|2022-05-09 07:42:30|15125.7|15124.2|15127.7|15126.2|15128.7|15127.2|15125.7|15124.2|258
1652082160000|2022-05-09 07:42:40|15128.7|15127.2|15128.7|15127.2|15129.7|15128.2|15128.7|15126.5|114
1652082170000|2022-05-09 07:42:50|15129.7|15128.2|15129.7|15128.2|15130.7|15129.2|15129.7|15128.2|384
1652082180000|2022-05-09 07:43:00|15128.7|15127.2|15128.7|15126.2|15129.7|15128.2|15127.7|15126.2|141
1652082190000|2022-05-09 07:43:10|15128.3|15126.8|15127.7|15126.2|15128.7|15127.2|15126.7|15125.2|164
1652082200000|2022-05-09 07:43:20|15128.7|15127.2|15126.7|15125.2|15128.7|15127.2|15126.7|15125.2|29
1652082210000|2022-05-09 07:43:30|15127.7|15126.2|15128.7|15126.2|15128.7|15126.2|15126.7|15125.8|41
1652082220000|2022-05-09 07:43:40|15129.7|15127.2|15129.7|15128.2|15130.7|15129.2|15128.7|15127.2|94
1652082230000|2022-05-09 07:43:50|15128.7|15127.2|15129.7|15128.2|15129.7|15128.2|15128.7|15126.8|238
1652082240000|2022-05-09 07:44:00|||||||||33
1652082250000|2022-05-09 07:44:10|15130.3|15127.8|15130.7|15129.2|15131.7|15130.2|15129.7|15127.8|100
1652082260000|2022-05-09 07:44:20|15129.7|15128.2|15127.7|15125.2|15129.7|15128.2|15125.7|15124.2|177
1652082270000|2022-05-09 07:44:30|15127.3|15124.8|15125.7|15123.2|15127.3|15125.2|15124.7|15123.2|42
1652082280000|2022-05-09 07:44:40|15125.3|15123.8|15123.7|15122.2|15125.7|15124.2|15123.7|15122.2|11
1652082290000|2022-05-09 07:44:50|15124.7|15123.2|15124.7|15123.2|15125.7|15124.2|15124.7|15123.2|228
1652082310000|2022-05-09 07:45:10|15125.7|15124.2|15124.7|15123.2|15125.7|15124.2|15124.7|15123.2|127
1652082320000|2022-05-09 07:45:20|15123.7|15122.2|15124.7|15123.2|15124.7|15123.2|15123.7|15122.2|19
1652082330000|2022-05-09 07:45:30|15125.7|15124.2|15124.7|15123.2|15125.7|15124.2|15124.7|15123.2|25
1652082340000|2022-05-09 07:45:40|15124|15122.2|15125.7|15124.2|15125.7|15124.2|15124|15122.2|158
1652082350000|2022-05-09 07:45:50|15126.7|15124.8|15124.7|15123.2|15126.7|15124.8|15124.7|15123.2|104
1652082360000|2022-05-09 07:46:00|15123.7|15122.2|15122.7|15121.2|15123.7|15122.2|15122.7|15121.2|64
1652082370000|2022-05-09 07:46:10|15123|15121.5|15121.7|15119.2|15123.7|15121.5|15120.7|15119.2|85
1652082380000|2022-05-09 07:46:20|15120.7|15120.2|15120.7|15119.2|15120.7|15120.2|15119.7|15118.2|176
1652082390000|2022-05-09 07:46:30|15121.7|15118.2|15118.7|15117.2|15121.7|15118.2|15118.7|15117.2|59
1652082400000|2022-05-09 07:46:40|15119.3|15116.8|15119.7|15118.2|15120.7|15119.2|15118.7|15116.8|84
1652082410000|2022-05-09 07:46:50|15120.7|15118.8|15119.7|15118.2|15120.7|15119.2|15119.7|15118.2|126
1652082420000|2022-05-09 07:47:00|15120.7|15119.2|15121.7|15119.2|15121.7|15120.2|15119.7|15118.2|165
1652082430000|2022-05-09 07:47:10|15122.2|15120.2|15122.7|15121.2|15123.7|15122.2|15120.7|15119.2|108
1652082440000|2022-05-09 07:47:20|||||||||44
1652082450000|2022-05-09 07:47:30|15123.7|15122.2|15122.7|15121.2|15124|15122.2|15122.7|15121.2|85
1652082460000|2022-05-09 07:47:40|15120.7|15119.2|15120.3|15117.8|15121.7|15119.2|15119.7|15117.8|255
1652082470000|2022-05-09 07:47:50|15120.7|15118.2|15118.7|15117.2|15121.7|15120.2|15118.7|15117.2|189
1652082480000|2022-05-09 07:48:00|15119.7|15118.2|15118.7|15117.2|15119.7|15118.2|15118.7|15117.2|114
1652082490000|2022-05-09 07:48:10|15119|15117.5|15117.7|15116.2|15119|15117.5|15117.7|15116.2|91
1652082500000|2022-05-09 07:48:20|15118.7|15117.2|15118.7|15117.2|15118.7|15117.2|15117.7|15116.2|104
1652082510000|2022-05-09 07:48:30|15119.7|15118.2|15118.7|15116.2|15119.7|15118.2|15117.7|15116.2|125
1652082520000|2022-05-09 07:48:40|15117.7|15115.8|15121.7|15120.2|15121.7|15120.2|15117.7|15115.8|331
1652082530000|2022-05-09 07:48:50|15122.3|15120.8|15123.7|15122.2|15124.7|15123.2|15122.3|15120.2|215
1652082540000|2022-05-09 07:49:00|15122.7|15121.2|15123.7|15122.2|15123.7|15122.2|15122.7|15121.2|145
1652082550000|2022-05-09 07:49:10|15122.7|15121.2|15123.7|15122.2|15123.7|15122.2|15122.7|15121.2|132
1652082560000|2022-05-09 07:49:20|15122.7|15121.2|15119.7|15118.2|15122.7|15121.2|15119.7|15118.2|154
1652082570000|2022-05-09 07:49:30|15120.7|15119.2|15120.7|15119.2|15121.7|15120.2|15120.7|15118.2|17
1652082580000|2022-05-09 07:49:40|15120.3|15118.8|15120.7|15119.2|15121.7|15120.2|15119.7|15117.2|65
1652082590000|2022-05-09 07:49:50|15120.2|15118.2|15120.3|15118.8|15121.3|15119.8|15120|15117.7|86
1652082600000|2022-05-09 07:50:00|15121.3|15119.8|15121.3|15118.8|15122.3|15120.8|15120.3|15118.8|24
1652082610000|2022-05-09 07:50:10|15120.3|15119.8|15122.3|15120.8|15122.3|15120.8|15120.3|15119.8|11
1652082620000|2022-05-09 07:50:20|15123.3|15121.8|15122.3|15120.8|15123.3|15121.8|15122.3|15120.8|179
1652082630000|2022-05-09 07:50:30|15123.3|15121.8|15123.3|15121.8|15124.3|15122.8|15123.3|15121.8|47
1652082640000|2022-05-09 07:50:40|15124.3|15122.8|15124.3|15122.8|15124.7|15122.8|15123.3|15121.8|45
1652082650000|2022-05-09 07:50:50|15125.3|15123.8|15124.3|15122.8|15125.3|15123.8|15124.3|15122.8|37
1652082660000|2022-05-09 07:51:00|15125.3|15123.8|15126.3|15124.8|15126.3|15124.8|15125.3|15123.8|156
1652082670000|2022-05-09 07:51:10|15125.6|15124.1|15125.6|15124.1|15125.6|15124.1|15124.6|15123.1|26
1652082680000|2022-05-09 07:51:20|15125.3|15123.8|15126.6|15125.1|15126.6|15125.1|15125.3|15123.8|95
1652082690000|2022-05-09 07:51:30|15126.3|15124.8|15124.6|15123.1|15126.6|15125.1|15124.6|15122.8|97
1652082700000|2022-05-09 07:51:40|15123.6|15122.1|15125.7|15124.2|15126.7|15125.2|15122.6|15121.1|112
1652082710000|2022-05-09 07:51:50|15126.7|15124.8|15126.7|15125.2|15126.7|15125.2|15125.7|15124.2|22
1652082720000|2022-05-09 07:52:00|15126.3|15124.8|15127.7|15126.2|15128.7|15127.2|15126.3|15124.8|300
1652082730000|2022-05-09 07:52:10|15127|15125.5|15127.7|15126.2|15127.7|15126.2|15125.7|15124.2|92
1652082740000|2022-05-09 07:52:20|15128.7|15127.2|15128.7|15127.2|15128.7|15127.2|15127.7|15126.2|91
1652082750000|2022-05-09 07:52:30|||||||||36
1652082760000|2022-05-09 07:52:40|15128|15126.5|15127.7|15126.2|15128|15126.5|15126.7|15124.8|439
1652082770000|2022-05-09 07:52:50|15128.7|15127.2|15128.7|15127.2|15129|15127.5|15128.7|15127.2|112
1652082780000|2022-05-09 07:53:00|15129.7|15128.2|15129.7|15128.2|15129.7|15128.2|15128.7|15127.2|28
1652082790000|2022-05-09 07:53:10|15128.7|15127.2|15131.2|15128.7|15131.7|15130.2|15127.7|15126.2|249
1652082800000|2022-05-09 07:53:20|15131.7|15129.2|15132.7|15131.2|15132.7|15131.2|15130.7|15129.2|239
1652082810000|2022-05-09 07:53:30|15133|15131.5|15133.7|15132.2|15134.7|15133.2|15133|15131.5|168
1652082820000|2022-05-09 07:53:40|15134.7|15133.2|15133.7|15132.2|15135|15133.2|15133.7|15131.2|146
1652082830000|2022-05-09 07:53:50|15132.7|15131.2|15133.7|15131.2|15134.7|15133.2|15132.7|15130.7|291
1652082840000|2022-05-09 07:54:00|15133|15131.5|15130.7|15129.2|15133.7|15132.2|15130.7|15129.2|187
1652082850000|2022-05-09 07:54:10|15131.7|15130.2|15132.7|15131.2|15133.7|15132.2|15131.7|15130.2|268
1652082860000|2022-05-09 07:54:20|15133.7|15132.2|15133.7|15132.2|15133.7|15132.2|15131.7|15129.8|50
1652082870000|2022-05-09 07:54:30|15132.7|15131.2|15134.7|15132.2|15134.7|15133.2|15132.7|15131.2|74
1652082880000|2022-05-09 07:54:40|15133.7|15131.8|15132.7|15131.2|15134.7|15133.2|15132.7|15131.2|158
1652082890000|2022-05-09 07:54:50|15133.7|15132.2|15132.7|15131.2|15133.7|15132.2|15132.7|15130.8|51
1652082900000|2022-05-09 07:55:00|15133.3|15130.8|15134.7|15133.2|15134.7|15133.2|15132.7|15130.8|95
1652082910000|2022-05-09 07:55:10|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15134.7|15133.2|109
1652082920000|2022-05-09 07:55:20|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|26
1652082930000|2022-05-09 07:55:30|15133.7|15132.2|15133.7|15132.2|15134.7|15133.2|15132.7|15131.2|140
1652082940000|2022-05-09 07:55:40|15132.7|15131.2|15134.7|15133.2|15135.7|15133.2|15132.7|15131.2|102
1652082950000|2022-05-09 07:55:50|15135.7|15134.2|15134.7|15133.2|15136.7|15135.2|15134.7|15133.2|79
1652082960000|2022-05-09 07:56:00|15135.7|15134.2|15135.7|15134.2|15136.7|15134.2|15134.7|15132.8|93
1652082970000|2022-05-09 07:56:10|15136.3|15134.8|15136.7|15135.2|15136.7|15135.2|15136.3|15134.8|100
1652082980000|2022-05-09 07:56:20|15137.3|15134.8|15136.7|15135.2|15139.7|15137.2|15136.7|15134.8|242
1652082990000|2022-05-09 07:56:30|15137|15135.5|15137.7|15136.2|15138|15136.2|15136.7|15135.2|36
1652083000000|2022-05-09 07:56:40|15137.3|15135.2|15136.7|15135.2|15137.7|15136.2|15136.7|15134.8|21
1652083010000|2022-05-09 07:56:50|15136|15134.5|15136.7|15135.2|15136.7|15135.2|15135.7|15134.2|9
1652083020000|2022-05-09 07:57:00|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15134.7|15133.2|136
1652083030000|2022-05-09 07:57:10|15135.3|15133.8|15136.7|15135.2|15137.7|15136.2|15134.7|15133.2|27
1652083040000|2022-05-09 07:57:20|15137.7|15134.2|15137.7|15135.2|15137.7|15136.2|15137.7|15134.2|16
1652083050000|2022-05-09 07:57:30|15136.7|15136.2|15137|15135.5|15137.7|15136.2|15136.7|15135.2|251
1652083060000|2022-05-09 07:57:40|15137.7|15135.2|15139.7|15138.2|15139.7|15138.2|15135.7|15134.2|76
1652083070000|2022-05-09 07:57:50|15138.7|15137.2|15139.7|15138.2|15139.7|15138.2|15138.7|15137.2|24
1652083080000|2022-05-09 07:58:00|15140|15137.5|15139.7|15138.2|15140|15138.2|15138.7|15137.2|97
1652083090000|2022-05-09 07:58:10|15140.7|15139.2|15138.7|15137.2|15140.7|15139.2|15138.7|15137.2|155
1652083100000|2022-05-09 07:58:20|15139.7|15138.2|15140|15138.5|15140.7|15139.2|15138.7|15138.2|71
1652083110000|2022-05-09 07:58:30|15140.3|15138.8|15140.7|15139.2|15141.7|15140.2|15139.7|15138.2|113
1652083120000|2022-05-09 07:58:40|15141.3|15139.8|15140.7|15139.2|15142.7|15141.2|15140.7|15139.2|68
1652083130000|2022-05-09 07:58:50|15141.7|15139.8|15141|15139.5|15142|15140.2|15140.7|15139.2|70
1652083140000|2022-05-09 07:59:00|15142|15140.5|15141|15139.5|15142|15140.5|15141|15139.5|81
1652083150000|2022-05-09 07:59:10|15141.3|15139.8|15142|15139.5|15142|15139.8|15141|15139.5|76
1652083160000|2022-05-09 07:59:20|15141.3|15139.8|15142|15140.5|15143|15141.5|15141|15139.2|285
1652083170000|2022-05-09 07:59:30|15143|15141.5|15144|15142.5|15144|15142.5|15142|15141.5|85
1652083180000|2022-05-09 07:59:40|15143|15141.5|15143|15141.5|15144|15142.5|15143|15141.5|76
1652083190000|2022-05-09 07:59:50|15144|15142.5|15143|15141.5|15144.3|15142.5|15143|15141.5|43
1652083200000|2022-05-09 08:00:00|15144|15142.5|15144|15142.5|15144.3|15142.5|15143|15141.2|67
1652083210000|2022-05-09 08:00:10|15143|15141.5|15144|15142.5|15145|15143.5|15143|15141.5|91
1652083220000|2022-05-09 08:00:20|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|77
1652083230000|2022-05-09 08:00:30|15144|15142.5|15145|15143.5|15148|15146.5|15144|15142.5|217
1652083240000|2022-05-09 08:00:40|15146|15144.5|15146|15144.5|15147|15145.5|15146|15144.5|178
1652083250000|2022-05-09 08:00:50|15145.3|15143.8|15146|15144.5|15147|15145.5|15145|15143.5|27
1652083260000|2022-05-09 08:01:00|15145|15143.5|15146|15144.5|15147|15145.5|15145|15143.5|82
1652083270000|2022-05-09 08:01:10|15147|15145.5|15148|15145.5|15148|15145.8|15146|15144.5|69
1652083280000|2022-05-09 08:01:20|15147.3|15145.8|15145|15143.5|15147.3|15145.8|15144|15142.5|62
1652083290000|2022-05-09 08:01:30|15144|15142.5|15143|15141.5|15144|15142.5|15141.7|15139.5|228
1652083300000|2022-05-09 08:01:40|15142.3|15140.5|15142|15140.5|15143|15141.5|15142|15140.2|27
1652083310000|2022-05-09 08:01:50|15141|15139.5|15140|15138.5|15141|15139.5|15140|15138.5|20
1652083320000|2022-05-09 08:02:00|15139.7|15138.2|15138|15136.5|15139.7|15138.2|15138|15136.5|171
1652083330000|2022-05-09 08:02:10|15139|15137.5|15138|15136.5|15139|15137.5|15138|15136.5|262
1652083340000|2022-05-09 08:02:20|15139|15137.5|15138|15136.5|15139|15137.5|15138|15136.5|35
1652083350000|2022-05-09 08:02:30|15139|15137.5|15139|15137.5|15139|15137.5|15138|15136.5|54
1652083360000|2022-05-09 08:02:40|15138|15136.5|15139|15137.5|15139|15137.5|15138|15136.5|69
1652083370000|2022-05-09 08:02:50|15138.7|15137.2|15138|15135.5|15138.7|15137.2|15136|15134.5|164
1652083380000|2022-05-09 08:03:00|15137|15136.5|15138|15136.5|15138|15136.5|15136|15134.5|105
1652083390000|2022-05-09 08:03:10|15138.3|15136.8|15140|15138.5|15140|15138.5|15138.3|15136.8|52
1652083400000|2022-05-09 08:03:20|15139|15137.5|15141|15139.5|15141|15139.5|15139|15137.5|60
1652083410000|2022-05-09 08:03:30|15141.3|15139.8|15141|15139.5|15143|15141.5|15141|15139.5|390
1652083420000|2022-05-09 08:03:40|15141.3|15139.8|15143|15141.5|15143|15141.5|15141.3|15139.5|53
1652083430000|2022-05-09 08:03:50|15144|15142.5|15144|15142.5|15144|15142.5|15142|15140.5|201
1652083440000|2022-05-09 08:04:00|15143|15141.5|15145|15143.5|15145.3|15143.8|15143|15141.5|133
1652083450000|2022-05-09 08:04:10|15146|15144.5|15145|15143.5|15146|15144.5|15144|15142.5|29
1652083460000|2022-05-09 08:04:20|15145.7|15143.2|15144|15142.5|15145.7|15143.5|15144|15142.5|49
1652083470000|2022-05-09 08:04:30|15145|15143.5|15144|15142.5|15145|15143.5|15144|15142.5|26
1652083480000|2022-05-09 08:04:40|15145|15143.5|15144|15142.5|15145|15143.5|15143.7|15142.2|89
1652083490000|2022-05-09 08:04:50|15144.3|15142.8|15145|15143.5|15145.3|15143.5|15144|15142.5|238
1652083500000|2022-05-09 08:05:00|15146|15144.2|15146|15144.5|15146|15144.5|15145|15143.2|41
1652083510000|2022-05-09 08:05:10|15146.3|15143.5|15148|15146.5|15149|15147.5|15146.3|15143.5|68
1652083520000|2022-05-09 08:05:20|15149|15147.5|15148|15146.5|15149|15147.5|15147|15145.5|140
1652083530000|2022-05-09 08:05:30|15148.3|15146.8|15149|15147.5|15149|15147.5|15148|15146.5|133
1652083540000|2022-05-09 08:05:40|15148|15146.5|15148|15146.5|15149|15147.5|15147|15145.5|72
1652083550000|2022-05-09 08:05:50|15148.3|15145.8|15148|15146.5|15148.3|15146.5|15148|15145.8|35
1652083560000|2022-05-09 08:06:00|15147|15145.5|15147|15145.5|15147|15145.5|15144|15142.5|137
1652083570000|2022-05-09 08:06:10|15146|15144.5|15146|15144.5|15147|15145.5|15146|15143.5|169
1652083580000|2022-05-09 08:06:20|15145.7|15143.5|15147|15145.5|15148|15146.5|15145.7|15143.5|232
1652083590000|2022-05-09 08:06:30|15146|15144.5|15143|15141.5|15146.3|15144.5|15143|15141.5|42
1652083600000|2022-05-09 08:06:40|15142|15140.5|15142|15140.5|15143|15141.5|15142|15140.2|89
1652083610000|2022-05-09 08:06:50|15142.7|15141.2|15143|15141.5|15143|15141.5|15142|15140.5|123
1652083620000|2022-05-09 08:07:00|15142|15140.5|15142|15140.5|15143|15141.2|15141.7|15140.2|156
1652083630000|2022-05-09 08:07:10|15141|15139.5|15141|15139.5|15142.3|15140.5|15141|15139.5|81
1652083640000|2022-05-09 08:07:20|15141.3|15138.8|15140|15138.5|15141.3|15138.8|15140|15138.5|46
1652083650000|2022-05-09 08:07:30|15139|15137.5|15137|15135.5|15139|15137.5|15137|15135.5|103
1652083660000|2022-05-09 08:07:40|15138|15136.5|15138|15136.5|15139|15137.5|15137|15135.5|167
1652083670000|2022-05-09 08:07:50|15137.7|15135.5|15137.7|15136.2|15138|15136.5|15137|15135.5|113
1652083680000|2022-05-09 08:08:00|15138|15135.5|15137|15135.5|15139|15137.5|15137|15135.5|195
1652083690000|2022-05-09 08:08:10|||||||||368
1652083700000|2022-05-09 08:08:20|15138|15136.5|15138|15136.5|15138|15136.5|15137|15135.5|42
1652083710000|2022-05-09 08:08:30|15137.3|15135.8|15136|15134.5|15138|15136.5|15136|15134.5|47
1652083720000|2022-05-09 08:08:40|15135|15133.5|15135|15133.5|15136|15133.8|15135|15133.5|101
1652083730000|2022-05-09 08:08:50|15136|15134.5|15135|15133.5|15136|15134.5|15135|15133.5|55
1652083740000|2022-05-09 08:09:00|||||||||46
1652083750000|2022-05-09 08:09:10|15136|15134.5|15137|15135.5|15137|15135.5|15135|15134.5|141
1652083760000|2022-05-09 08:09:20|15136|15134.5|15135|15133.5|15136|15134.5|15135|15133.5|80
1652083770000|2022-05-09 08:09:30|15136|15134.5|15135.7|15134.2|15136.7|15134.5|15135|15133.5|49
1652083780000|2022-05-09 08:09:40|15134.7|15133.2|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|21
1652083790000|2022-05-09 08:09:50|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|46
1652083800000|2022-05-09 08:10:00|15136.7|15135.2|15136.7|15135.2|15136.7|15135.2|15135.7|15134.2|146
1652083810000|2022-05-09 08:10:10|15137.7|15136.2|15139.7|15138.2|15139.7|15138.2|15137.7|15136.2|24
1652083820000|2022-05-09 08:10:20|15138.7|15137.2|15140.7|15139.2|15140.7|15139.2|15138.7|15137.2|44
1652083830000|2022-05-09 08:10:30|15141.7|15140.2|15143.7|15142.2|15143.7|15142.2|15141.7|15140.2|230
1652083840000|2022-05-09 08:10:40|15143.3|15141.8|15141.7|15140.2|15143.7|15142.2|15141.7|15140.2|54
1652083850000|2022-05-09 08:10:50|15142.7|15141.2|15143.7|15142.2|15143.7|15142.2|15141.7|15139.8|205
1652083860000|2022-05-09 08:11:00|15143.3|15141.8|15146.7|15145.2|15146.7|15145.2|15142.7|15141.2|159
1652083870000|2022-05-09 08:11:10|15145.7|15144.2|15145.7|15144.2|15147|15145.2|15145.7|15143.2|247
1652083880000|2022-05-09 08:11:20|15144.7|15143.2|15144.7|15143.2|15145.7|15144.2|15144.7|15142.8|71
1652083890000|2022-05-09 08:11:30|15145.7|15144.2|15146.7|15145.2|15147.7|15145.2|15145.7|15144.2|250
1652083900000|2022-05-09 08:11:40|15147.7|15146.2|15143.7|15142.2|15147.7|15146.2|15143.7|15141.8|298
1652083910000|2022-05-09 08:11:50|15144.7|15143.2|15143.7|15142.2|15144.7|15143.2|15142.7|15140.8|94
1652083920000|2022-05-09 08:12:00|15142.7|15141.2|15143.7|15142.2|15144.7|15143.2|15142.7|15141.2|207
1652083930000|2022-05-09 08:12:10|15144.3|15141.8|15144.7|15143.2|15144.7|15143.2|15143.7|15141.8|31
1652083940000|2022-05-09 08:12:20|||||||||1
1652083950000|2022-05-09 08:12:30|15144.3|15142.8|15145.7|15144.2|15146.7|15144.2|15144.3|15142.8|95
1652083960000|2022-05-09 08:12:40|15146.7|15145.2|15144.7|15143.2|15147.7|15146.2|15144.7|15143.2|236
1652083970000|2022-05-09 08:12:50|15143.7|15142.2|15146.7|15145.2|15146.7|15145.2|15143.7|15141.8|120
1652083980000|2022-05-09 08:13:00|15146.3|15144.2|15146.7|15145.2|15147.7|15146.2|15146|15144.2|292
1652083990000|2022-05-09 08:13:10|15145.7|15144.2|15147.7|15146.2|15147.7|15146.2|15145.7|15144.2|424
1652084000000|2022-05-09 08:13:20|15147|15145.5|15147.7|15146.2|15147.7|15146.2|15147|15145.5|38
1652084010000|2022-05-09 08:13:30|15146.7|15145.2|15148.7|15147.2|15148.7|15147.2|15146.7|15145.2|147
1652084020000|2022-05-09 08:13:40|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|15148.7|15146.8|41
1652084030000|2022-05-09 08:13:50|15148.7|15147.2|15148.7|15147.2|15149|15147.2|15147.7|15146.2|119
1652084040000|2022-05-09 08:14:00|15148.3|15146.8|15147.3|15145.8|15148.7|15146.8|15147.3|15145.8|186
1652084050000|2022-05-09 08:14:10|15147.6|15146.1|15149.3|15147.8|15149.3|15147.8|15147.6|15145.8|315
1652084060000|2022-05-09 08:14:20|15148.3|15146.8|15147.3|15145.8|15148.3|15146.8|15147.3|15145.8|137
1652084070000|2022-05-09 08:14:30|15148|15145.5|15146.3|15144.8|15148.3|15146.8|15146.3|15144.8|122
1652084080000|2022-05-09 08:14:40|15146|15144.5|15146.3|15144.8|15146.3|15144.8|15145.3|15143.8|203
1652084090000|2022-05-09 08:14:50|15147.3|15144.5|15148.3|15146.8|15148.3|15146.8|15146.3|15144.5|57
1652084100000|2022-05-09 08:15:00|15147.3|15145.8|15147.3|15145.8|15148.3|15146.8|15146.7|15144.8|138
1652084110000|2022-05-09 08:15:10|15148.3|15146.8|15149.3|15147.8|15149.3|15147.8|15148.3|15146.8|36
1652084120000|2022-05-09 08:15:20|15150|15148.5|15149.3|15147.8|15150.3|15148.8|15148.3|15146.8|144
1652084130000|2022-05-09 08:15:30|15150.3|15148.8|15149.3|15147.8|15150.3|15148.8|15149.3|15147.8|278
1652084140000|2022-05-09 08:15:40|15149.7|15148.2|15152.3|15150.8|15152.3|15150.8|15149.3|15147.8|299
1652084150000|2022-05-09 08:15:50|15151.3|15149.8|15150.3|15148.8|15151.3|15149.8|15150.3|15148.5|98
1652084160000|2022-05-09 08:16:00|15149.3|15147.8|15151.3|15149.8|15151.3|15149.8|15149.3|15147.8|101
1652084170000|2022-05-09 08:16:10|15150.3|15148.8|15150.3|15148.8|15151.3|15149.8|15150.3|15148.8|96
1652084180000|2022-05-09 08:16:20|15148.3|15146.8|15147.3|15145.8|15149.3|15147.8|15146.3|15144.8|135
1652084190000|2022-05-09 08:16:30|15147.7|15145.2|15145.3|15143.8|15147.7|15145.8|15145.3|15143.8|79
1652084200000|2022-05-09 08:16:40|15146|15144.5|15149.3|15147.8|15150.3|15148.8|15146|15144.5|879
1652084210000|2022-05-09 08:16:50|15148.3|15146.8|15148.3|15146.8|15149.3|15147.8|15148.3|15146.8|53
1652084220000|2022-05-09 08:17:00|15147.3|15145.8|15148.3|15146.8|15148.3|15146.8|15147.3|15145.8|98
1652084230000|2022-05-09 08:17:10|15148|15145.8|15148.3|15146.8|15148.3|15146.8|15147.3|15145.8|78
1652084240000|2022-05-09 08:17:20|15148.7|15147.2|15150.3|15148.8|15150.3|15148.8|15148.3|15146.8|152
1652084250000|2022-05-09 08:17:30|15151.3|15149.8|15150.3|15148.8|15151.3|15149.8|15150.3|15148.8|151
1652084260000|2022-05-09 08:17:40|15148.3|15146.8|15147.3|15145.8|15148.3|15146.8|15146.3|15144.8|653
1652084270000|2022-05-09 08:17:50|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|39
1652084280000|2022-05-09 08:18:00|15147.3|15145.2|15147.3|15145.8|15147.3|15145.8|15146.3|15144.5|64
1652084290000|2022-05-09 08:18:10|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|15146.3|15144.8|32
1652084300000|2022-05-09 08:18:20|15145.6|15144.1|15143.3|15140.8|15146.3|15144.8|15141.3|15139.8|352
1652084310000|2022-05-09 08:18:30|15143|15141.8|15140.3|15138.8|15143.3|15141.8|15140.3|15138.8|433
1652084320000|2022-05-09 08:18:40|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|15138.3|15136.8|337
1652084330000|2022-05-09 08:18:50|15138.3|15136.8|15137.3|15135.8|15139.3|15137.8|15137.3|15135.8|59
1652084340000|2022-05-09 08:19:00|15138.3|15134.8|15137.3|15135.8|15138.3|15135.8|15136.3|15134.8|63
1652084350000|2022-05-09 08:19:10|15139.3|15137.8|15140.3|15138.8|15140.3|15138.8|15139.3|15137.8|161
1652084360000|2022-05-09 08:19:20|15140.6|15139.1|15141.3|15139.8|15142.3|15140.8|15140.3|15138.8|498
1652084370000|2022-05-09 08:19:30|15142.3|15140.5|15143.3|15141.8|15144|15141.8|15141.3|15139.8|137
1652084380000|2022-05-09 08:19:40|15142.3|15140.8|15143.3|15141.8|15145.3|15143.8|15142.3|15140.8|346
1652084390000|2022-05-09 08:19:50|15144.3|15142.8|15144.3|15141.8|15144.3|15142.8|15142.3|15140.8|48
1652084400000|2022-05-09 08:20:00|15145.3|15142.8|15144.3|15141.8|15145.3|15143.8|15144.3|15141.8|50
1652084410000|2022-05-09 08:20:10|15145.3|15142.8|15144.3|15142.8|15145.3|15143.8|15144.3|15142.8|15
1652084420000|2022-05-09 08:20:20|15145.3|15143.8|15144.3|15142.8|15146.3|15144.8|15144.3|15142.8|107
1652084430000|2022-05-09 08:20:30|15145.3|15143.8|15146.3|15144.8|15147.3|15145.8|15145.3|15143.8|189
1652084440000|2022-05-09 08:20:40|15147.3|15145.8|15146.3|15144.8|15147.3|15145.8|15145.3|15143.8|401
1652084450000|2022-05-09 08:20:50|15147.3|15145.2|15146.3|15144.8|15147.3|15145.8|15146.3|15144.8|336
1652084460000|2022-05-09 08:21:00|15145.3|15143.8|15143.3|15141.8|15145.3|15143.8|15143.3|15141.8|128
1652084470000|2022-05-09 08:21:10|15142.3|15140.8|15142.3|15139.8|15142.3|15140.8|15140.3|15138.8|130
1652084480000|2022-05-09 08:21:20|15141.3|15140.8|15140.3|15138.8|15142.3|15140.8|15140.3|15138.8|156
1652084490000|2022-05-09 08:21:30|15141.3|15138.5|15139.3|15137.8|15141.3|15138.8|15139.3|15137.8|80
1652084500000|2022-05-09 08:21:40|15140.3|15138.5|15138|15136.5|15140.3|15138.8|15137.3|15135.8|75
1652084510000|2022-05-09 08:21:50|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15137.3|15135.8|206
1652084520000|2022-05-09 08:22:00|15137.3|15135.8|15137|15135.5|15138.3|15136.8|15136.3|15134.8|45
1652084530000|2022-05-09 08:22:10|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15135.3|15133.8|118
1652084540000|2022-05-09 08:22:20|15136.3|15134.8|15135.3|15132.8|15136.3|15134.8|15134.3|15132.8|147
1652084550000|2022-05-09 08:22:30|15134.3|15133.8|15133.3|15131.8|15135.3|15133.8|15133.3|15131.8|39
1652084560000|2022-05-09 08:22:40|15132.3|15130.8|15134.3|15132.8|15134.3|15132.8|15132.3|15130.8|82
1652084570000|2022-05-09 08:22:50|15135.3|15133.2|15134.3|15132.8|15135.3|15133.2|15134.3|15132.8|14
1652084580000|2022-05-09 08:23:00|15135.3|15133.8|15135.3|15133.8|15136.3|15134.8|15135.3|15133.8|196
1652084590000|2022-05-09 08:23:10|15134.3|15132.8|15135.3|15133.8|15135.3|15133.8|15134.3|15132.8|200
1652084600000|2022-05-09 08:23:20|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|8
1652084610000|2022-05-09 08:23:30|15133.3|15131.8|15133.3|15131.8|15133.7|15132.2|15133.3|15131.8|43
1652084620000|2022-05-09 08:23:40|15132.3|15130.8|15133.3|15131.8|15134.7|15132.2|15132.3|15130.8|26
1652084630000|2022-05-09 08:23:50|15132.3|15130.8|15132.3|15130.8|15133.3|15130.8|15132.3|15130.8|79
1652084640000|2022-05-09 08:24:00|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|34
1652084650000|2022-05-09 08:24:10|15134.3|15132.8|15134.3|15132.8|15135|15132.8|15133.3|15131.8|64
1652084660000|2022-05-09 08:24:20|15133.3|15131.8|15133.3|15131.8|15133.7|15131.8|15132.3|15130.8|28
1652084670000|2022-05-09 08:24:30|15134.3|15132.8|15135.3|15133.8|15135.3|15133.8|15134.3|15132.8|100
1652084680000|2022-05-09 08:24:40|15136.3|15134.8|15136.3|15134.8|15137.3|15135.8|15135.3|15133.8|28
1652084690000|2022-05-09 08:24:50|15135.3|15133.8|15135.3|15133.8|15135.3|15133.8|15135.3|15133.8|51
1652084700000|2022-05-09 08:25:00|15135|15132.8|15136.3|15134.8|15136.3|15134.8|15135|15132.8|75
1652084710000|2022-05-09 08:25:10|15135.3|15133.8|15136.3|15134.8|15136.3|15134.8|15135.3|15133.8|47
1652084720000|2022-05-09 08:25:20|||||||||181
1652084730000|2022-05-09 08:25:30|15135.6|15134.1|15136.3|15134.8|15136.3|15134.8|15135.3|15133.8|9
1652084740000|2022-05-09 08:25:40|15137.3|15135.8|15134.3|15132.8|15137.3|15135.8|15134.3|15132.8|130
1652084750000|2022-05-09 08:25:50|15133.3|15131.8|15135.3|15133.8|15135.3|15133.8|15133.3|15131.8|91
1652084760000|2022-05-09 08:26:00|15134.3|15132.8|15136.3|15134.8|15136.3|15134.8|15134.3|15132.8|265
1652084770000|2022-05-09 08:26:10|15137.3|15133.8|15137.3|15135.8|15137.7|15135.8|15136.3|15133.8|160
1652084780000|2022-05-09 08:26:20|15138.3|15136.8|15141.3|15139.8|15141.3|15139.8|15136.3|15134.8|138
1652084790000|2022-05-09 08:26:30|15140.3|15138.8|15141.6|15140.1|15141.6|15140.1|15140.3|15138.8|51
1652084800000|2022-05-09 08:26:40|15142.3|15140.8|15141.3|15139.8|15143.3|15141.8|15141.3|15139.8|38
1652084810000|2022-05-09 08:26:50|15142.3|15140.2|15143.3|15141.8|15143.3|15141.8|15141.3|15139.5|32
1652084820000|2022-05-09 08:27:00|15144.3|15142.8|15144.3|15142.8|15145.3|15143.8|15143.3|15141.8|86
1652084830000|2022-05-09 08:27:10|15145.3|15143.5|15142.3|15140.8|15146.3|15144.8|15142.3|15140.8|173
1652084840000|2022-05-09 08:27:20|15141.3|15139.8|15141.3|15139.8|15142.3|15140.8|15141.3|15139.8|58
1652084850000|2022-05-09 08:27:30|15142.3|15140.8|15142.3|15140.8|15142.7|15140.8|15141.3|15139.8|99
1652084860000|2022-05-09 08:27:40|15142|15140.5|15140.3|15138.8|15142.3|15140.8|15139.3|15137.8|145
1652084870000|2022-05-09 08:27:50|15140|15137.8|15140.3|15138.8|15140.3|15138.8|15139.3|15137.8|18
1652084880000|2022-05-09 08:28:00|15139.3|15137.8|15139.3|15137.8|15140.3|15138.8|15138.3|15136.8|92
1652084890000|2022-05-09 08:28:10|15140|15138.5|15140.3|15138.8|15140.3|15138.8|15139.3|15137.8|157
1652084900000|2022-05-09 08:28:20|15140|15138.5|15139.3|15137.8|15140.3|15138.5|15139.3|15137.5|5
1652084910000|2022-05-09 08:28:30|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|11
1652084920000|2022-05-09 08:28:40|15139|15137.5|15139.3|15136.8|15139.3|15137.8|15138.3|15136.8|82
1652084930000|2022-05-09 08:28:50|15138.7|15137.2|15137.3|15135.8|15138.7|15137.2|15137.3|15135.8|35
1652084940000|2022-05-09 08:29:00|15137|15134.8|15137.3|15135.8|15137.7|15136.2|15137|15134.8|20
1652084950000|2022-05-09 08:29:10|15136.3|15134.8|15135.3|15133.8|15137.3|15135.8|15135.3|15133.8|81
1652084960000|2022-05-09 08:29:20|15134.3|15132.8|15134.3|15132.8|15135.3|15133.8|15134.3|15132.8|64
1652084970000|2022-05-09 08:29:30|15135|15133.5|15136|15134.5|15136|15134.5|15135|15133.5|8
1652084990000|2022-05-09 08:29:50|15135|15133.5|15134|15132.5|15135|15133.5|15134|15132.5|50
1652085000000|2022-05-09 08:30:00|15135|15133.5|15135|15133.5|15135|15133.5|15134|15132.5|41
1652085010000|2022-05-09 08:30:10|15134.3|15132.8|15134|15132.5|15134.3|15132.8|15134|15132.5|14
1652085020000|2022-05-09 08:30:20|15135|15133.5|15135|15133.5|15136|15134.5|15135|15133.5|127
1652085030000|2022-05-09 08:30:30|15136|15134.5|15136|15134.5|15137|15135.5|15135|15133.5|378
1652085040000|2022-05-09 08:30:40|15136.3|15134.8|15137|15135.5|15137|15135.5|15136|15134.5|29
1652085050000|2022-05-09 08:30:50|15138|15136.5|15136|15133.5|15138|15136.5|15136|15133.5|56
1652085060000|2022-05-09 08:31:00|15136.3|15133.8|15136|15134.5|15136.3|15134.5|15135|15133.5|82
1652085070000|2022-05-09 08:31:10|15137|15134.8|15136|15134.5|15137|15134.8|15136|15134.5|19
1652085080000|2022-05-09 08:31:20|15137|15135.5|15138|15136.5|15139|15137.5|15137|15135.5|78
1652085090000|2022-05-09 08:31:30|15137.3|15135.8|15141|15138.5|15141|15138.5|15137|15135.5|102
1652085100000|2022-05-09 08:31:40|15140|15139.5|15142|15140.5|15142|15140.5|15140|15138.5|56
1652085110000|2022-05-09 08:31:50|15141|15139.5|15141|15139.5|15141|15139.5|15140|15138.5|156
1652085120000|2022-05-09 08:32:00|15142|15140.5|15142|15140.5|15143|15141.5|15142|15140.5|152
1652085130000|2022-05-09 08:32:10|15143|15141.5|15147|15145.5|15147|15145.5|15142.7|15141.2|532
1652085140000|2022-05-09 08:32:20|15146.7|15145.2|15147|15145.5|15149|15147.5|15146|15144.2|244
1652085150000|2022-05-09 08:32:30|15148|15146.5|15148|15146.5|15148|15146.5|15147|15145.5|113
1652085160000|2022-05-09 08:32:40|15148.3|15146.8|15148|15146.5|15149|15147.5|15147|15145.5|70
1652085170000|2022-05-09 08:32:50|15149|15147.5|15148|15146.5|15149|15147.5|15147|15145.5|18
1652085180000|2022-05-09 08:33:00|15148.3|15146.8|15147|15145.5|15149|15147.5|15147|15145.5|151
1652085190000|2022-05-09 08:33:10|15146.7|15145.2|15145|15143.5|15146.7|15145.2|15145|15143.5|298
1652085200000|2022-05-09 08:33:20|15144.7|15143.2|15144|15142.5|15145|15143.5|15144|15142.5|89
1652085210000|2022-05-09 08:33:30|15143|15141.5|15143|15141.5|15144|15142.5|15143|15141.5|166
1652085220000|2022-05-09 08:33:40|15144.3|15141.8|15144|15142.5|15144.3|15142.5|15144|15141.8|61
1652085230000|2022-05-09 08:33:50|15145|15143.5|15141|15139.5|15145|15143.5|15141|15139.5|220
1652085240000|2022-05-09 08:34:00|15140.7|15139.2|15143|15141.5|15143|15141.5|15140.7|15139.2|48
1652085250000|2022-05-09 08:34:10|15144|15142.5|15144|15142.5|15144|15142.5|15144|15141.5|135
1652085260000|2022-05-09 08:34:20|15145|15143.5|15144|15142.5|15145|15143.5|15144|15142.2|48
1652085270000|2022-05-09 08:34:30|15143.7|15142.2|15144|15142.5|15144|15142.5|15143|15141.5|110
1652085280000|2022-05-09 08:34:40|15143|15141.5|15143|15141.5|15143|15141.5|15142|15140.5|70
1652085290000|2022-05-09 08:34:50|15144|15142.5|15144|15142.5|15144|15142.5|15144|15142.5|67
1652085300000|2022-05-09 08:35:00|15143|15141.5|15144|15142.5|15144.3|15142.5|15143|15141.5|41
1652085310000|2022-05-09 08:35:10|||||||||4
1652085320000|2022-05-09 08:35:20|15143|15141.5|15145|15143.5|15145|15143.5|15143|15141.5|49
1652085330000|2022-05-09 08:35:30|15146|15144.5|15146|15143.5|15146|15144.5|15145|15143.5|104
1652085340000|2022-05-09 08:35:40|15145.3|15143.8|15146|15144.5|15146|15144.5|15144|15142.5|42
1652085350000|2022-05-09 08:35:50|15146.3|15144.8|15146|15144.5|15147|15145.5|15146|15144.5|260
1652085360000|2022-05-09 08:36:00|15146.3|15144.8|15147|15145.5|15147|15145.5|15146|15144.2|41
1652085370000|2022-05-09 08:36:10|15148|15146.5|15150|15148.5|15151|15149.5|15148|15146.5|96
1652085380000|2022-05-09 08:36:20|||||||||10
1652085390000|2022-05-09 08:36:30|15151|15149.5|15150|15148.5|15151.7|15149.5|15150|15148.5|158
1652085400000|2022-05-09 08:36:40|15150.7|15149.2|15148|15146.5|15151|15149.5|15148|15146.5|42
1652085410000|2022-05-09 08:36:50|15149|15147.5|15149|15146.5|15149|15147.5|15148|15146.5|241
1652085420000|2022-05-09 08:37:00|15148.7|15147.2|15152|15150.5|15152|15150.5|15148|15146.5|42
1652085430000|2022-05-09 08:37:10|15152.7|15151.2|15151|15149.5|15153|15151.5|15151|15149.5|87
1652085440000|2022-05-09 08:37:20|15152|15150.5|15152|15150.5|15153|15151.5|15150.3|15148.8|195
1652085450000|2022-05-09 08:37:30|15153|15151.5|15154|15152.5|15154|15152.5|15152.3|15150.5|241
1652085460000|2022-05-09 08:37:40|15153|15151.5|15148|15146.5|15153|15151.5|15148|15146.5|101
1652085470000|2022-05-09 08:37:50|15149|15147.5|15149|15147.5|15150|15148.5|15149|15147.2|166
1652085480000|2022-05-09 08:38:00|15148|15146.5|15148|15146.5|15149.3|15147.5|15148|15146.2|291
1652085490000|2022-05-09 08:38:10|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|60
1652085500000|2022-05-09 08:38:20|15147|15145.5|15145.3|15143.8|15147|15145.5|15145|15143.5|137
1652085510000|2022-05-09 08:38:30|15145|15143.5|15145|15143.5|15146|15144.5|15145|15143.2|28
1652085520000|2022-05-09 08:38:40|15145.7|15144.2|15146|15144.5|15146.3|15144.5|15145|15143.5|34
1652085530000|2022-05-09 08:38:50|15145|15143.5|15146|15144.5|15146|15144.5|15145|15143.5|71
1652085540000|2022-05-09 08:39:00|15145|15143.5|15145|15143.5|15145|15143.5|15145|15143.5|49
1652085550000|2022-05-09 08:39:10|15144.7|15143.2|15144|15142.5|15145|15143.5|15143|15141.5|115
1652085560000|2022-05-09 08:39:20|15143|15141.5|15144|15142.5|15144.3|15142.5|15143|15141.5|20
1652085570000|2022-05-09 08:39:30|15143.7|15141.5|15146|15144.5|15146|15144.5|15143|15141.5|62
1652085580000|2022-05-09 08:39:40|15145|15143.5|15146|15143.5|15146|15144.5|15144.7|15142.5|77
1652085590000|2022-05-09 08:39:50|15147|15144.5|15146.7|15145.2|15147|15145.5|15146|15144.5|25
1652085600000|2022-05-09 08:40:00|15148|15146.5|15146|15144.5|15148|15146.5|15146|15144.5|63
1652085610000|2022-05-09 08:40:10|15145.3|15143.5|15145|15143.5|15145.3|15143.8|15144|15142.5|33
1652085620000|2022-05-09 08:40:20|15146|15143.8|15146|15144.5|15146|15144.5|15145|15143.5|174
1652085630000|2022-05-09 08:40:30|15146.3|15144.8|15146|15144.5|15147|15145.5|15146|15144.5|53
1652085640000|2022-05-09 08:40:40|15147|15145.5|15147|15145.5|15147|15145.5|15146|15144.5|90
1652085650000|2022-05-09 08:40:50|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|11
1652085660000|2022-05-09 08:41:00|15148|15146.5|15146|15144.5|15148|15146.5|15146|15144.2|50
1652085670000|2022-05-09 08:41:10|15147|15145.5|15147|15145.5|15147|15145.5|15146|15144.5|33
1652085680000|2022-05-09 08:41:20|||||||||7
1652085690000|2022-05-09 08:41:30|15148|15146.5|15149|15147.5|15149|15147.5|15147.3|15145.8|86
1652085700000|2022-05-09 08:41:40|15150|15148.5|15150|15148.5|15150|15148.5|15149|15147.5|126
1652085710000|2022-05-09 08:41:50|15149|15147.5|15149|15147.5|15149|15147.5|15149|15147.5|32
1652085720000|2022-05-09 08:42:00|15148|15146.5|15149|15147.5|15149|15147.5|15148|15146.5|54
1652085730000|2022-05-09 08:42:10|15150|15148.5|15149|15147.5|15150|15148.5|15148.7|15147.2|67
1652085740000|2022-05-09 08:42:20|15148.3|15146.8|15148|15146.5|15149.3|15147.5|15148|15146.5|114
1652085750000|2022-05-09 08:42:30|15147|15145.5|15147|15145.5|15148|15146.5|15146|15144.5|80
1652085760000|2022-05-09 08:42:40|15146|15144.5|15147|15145.5|15147|15145.5|15146|15144.5|198
1652085770000|2022-05-09 08:42:50|15146|15144.5|15146|15144.5|15147|15145.5|15146|15144.5|176
1652085780000|2022-05-09 08:43:00|15145|15143.5|15147|15145.5|15147|15145.5|15145|15143.5|147
1652085790000|2022-05-09 08:43:10|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|113
1652085800000|2022-05-09 08:43:20|15148|15146.5|15151|15149.5|15152|15150.5|15148|15146.5|235
1652085810000|2022-05-09 08:43:30|15150|15148.5|15151|15149.5|15151|15149.5|15150|15148.2|229
1652085820000|2022-05-09 08:43:40|15150|15148.5|15148|15146.5|15150|15148.5|15148|15146.5|123
1652085830000|2022-05-09 08:43:50|15147|15145.5|15147|15145.5|15148|15146.5|15147|15145.5|30
1652085840000|2022-05-09 08:44:00|15146|15144.5|15144.7|15143.2|15146|15144.5|15143|15141.5|174
1652085850000|2022-05-09 08:44:10|15145|15143.5|15145|15143.5|15145|15143.5|15144|15142.5|23
1652085860000|2022-05-09 08:44:20|15146|15144.5|15147|15145.5|15147|15145.5|15146|15144.2|111
1652085870000|2022-05-09 08:44:30|15146|15144.5|15147|15145.5|15147|15145.5|15146|15144.5|10
1652085880000|2022-05-09 08:44:40|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|65
1652085890000|2022-05-09 08:44:50|15148|15146.5|15148|15146.5|15148.3|15146.5|15147|15145.5|82
1652085900000|2022-05-09 08:45:00|15149|15147.5|15149|15147.5|15150|15148.5|15149|15147.5|131
1652085910000|2022-05-09 08:45:10|15149.7|15148.2|15150|15148.5|15151.3|15149.8|15149.7|15148.2|1042
1652085920000|2022-05-09 08:45:20|15149|15147.5|15153|15151.5|15153|15151.5|15149|15147.5|194
1652085930000|2022-05-09 08:45:30|15153.7|15152.2|15154|15152.5|15154|15152.5|15153|15151.5|146
1652085940000|2022-05-09 08:45:40|15154.3|15152.8|15155|15153.5|15155|15153.5|15154.3|15152.8|81
1652085950000|2022-05-09 08:45:50|15154.7|15153.2|15155|15153.5|15155|15153.5|15154|15152.2|289
1652085960000|2022-05-09 08:46:00|15155.3|15152.8|15153|15151.5|15155.3|15152.8|15153|15150.5|238
1652085970000|2022-05-09 08:46:10|15154|15152.5|15153|15151.5|15154|15152.5|15152|15150.5|97
1652085980000|2022-05-09 08:46:20|15154|15152.5|15153|15151.5|15154|15152.5|15153|15151.5|86
1652085990000|2022-05-09 08:46:30|15154|15152.5|15154|15152.5|15155|15153.5|15153|15151.5|79
1652086000000|2022-05-09 08:46:40|15156|15154.5|15156|15154.5|15156|15154.5|15156|15154.5|205
1652086010000|2022-05-09 08:46:50|15155|15153.5|15153|15151.5|15155|15153.5|15153|15151.5|122
1652086020000|2022-05-09 08:47:00|15152|15150.5|15154|15152.5|15155|15153.5|15152|15150.5|126
1652086030000|2022-05-09 08:47:10|15154.7|15153.2|15154|15151.5|15155|15153.5|15154|15151.5|81
1652086040000|2022-05-09 08:47:20|15153|15150.5|15152|15149.5|15153|15150.5|15151|15149.5|59
1652086050000|2022-05-09 08:47:30|15151.3|15149.8|15151|15149.5|15151.3|15149.8|15150.7|15148.5|49
1652086060000|2022-05-09 08:47:40|15150.7|15149.2|15151|15149.5|15151|15149.5|15150.7|15149.2|72
1652086070000|2022-05-09 08:47:50|15152|15150.5|15152|15150.5|15152|15150.5|15152|15150.5|91
1652086080000|2022-05-09 08:48:00|15151|15149.5|15151|15149.5|15152|15149.8|15150|15148.5|144
1652086090000|2022-05-09 08:48:10|15150|15148.5|15149|15147.5|15150|15148.5|15149|15147.5|23
1652086100000|2022-05-09 08:48:20|15150|15148.5|15149|15147.5|15150|15148.5|15148|15146.5|49
1652086110000|2022-05-09 08:48:30|15148|15146.5|15147|15145.5|15148|15146.5|15147|15145.5|70
1652086120000|2022-05-09 08:48:40|15148|15146.5|15149|15147.5|15149|15147.5|15148|15146.5|98
1652086130000|2022-05-09 08:48:50|15150|15148.5|15150|15148.5|15152|15150.5|15149.7|15147.5|224
1652086140000|2022-05-09 08:49:00|15149|15147.5|15150|15148.5|15150|15148.5|15149|15147.2|162
1652086150000|2022-05-09 08:49:10|15150.7|15149.2|15151|15149.5|15151|15149.5|15150|15148.5|160
1652086160000|2022-05-09 08:49:20|15151.3|15149.8|15152|15150.5|15153.3|15150.8|15151|15149.2|66
1652086170000|2022-05-09 08:49:30|||||||||1
1652086180000|2022-05-09 08:49:40|15151|15149.5|15152|15150.5|15152|15150.5|15151|15149.5|26
1652086190000|2022-05-09 08:49:50|15151|15149.5|15151|15149.5|15151|15149.5|15151|15149.5|41
1652086200000|2022-05-09 08:50:00|15152||15152||15152||15152||20
1652086210000|2022-05-09 08:50:10|15151|15150.5|15151|15149.5|15152|15150.5|15151|15149.5|22
1652086220000|2022-05-09 08:50:20|15150|15148.5|15150|15148.5|15150.3|15148.5|15149|15147.5|76
1652086230000|2022-05-09 08:50:30|15151|15149.5|15151|15149.5|15151|15149.5|15150.3|15148.8|55
1652086240000|2022-05-09 08:50:40||15148.5||15149.5||15149.5||15148.5|59
1652086250000|2022-05-09 08:50:50|15151.3|15149.8|15152|15150.5|15152|15150.5|15151.3|15149.8|33
1652086260000|2022-05-09 08:51:00|15151|15149.5|15152|15150.5|15152|15150.5|15151|15149.5|17
1652086270000|2022-05-09 08:51:10|15151.7|15149.2|15152|15150.5|15152.3|15150.5|15151|15149.2|24
1652086280000|2022-05-09 08:51:20|15153|15151.5|15152|15150.5|15154|15152.5|15152|15150.5|316
1652086290000|2022-05-09 08:51:30|15153|15151.5|15153|15151.5|15153|15151.5|15153|15151.5|14
1652086300000|2022-05-09 08:51:40|15153.3|15151.8|15152|15150.5|15154|15152.5|15152|15150.5|634
1652086310000|2022-05-09 08:51:50|15151|15149.5|15150|15148.5|15151|15149.5|15150|15148.5|105
1652086320000|2022-05-09 08:52:00|15149|15147.5|15149|15147.5|15149|15147.5|15149|15147.5|53
1652086330000|2022-05-09 08:52:10|15148|15146.5|15148|15146.5|15148|15146.5|15147|15145.5|401
1652086340000|2022-05-09 08:52:20|15147|15145.5|15148|15146.5|15148.3|15146.5|15147|15145.5|164
1652086350000|2022-05-09 08:52:30|15147|15145.5|15148|15146.5|15148|15146.5|15147|15145.5|115
1652086360000|2022-05-09 08:52:40|15147|15145.5|15146|15144.5|15147|15145.5|15146|15144.5|104
1652086370000|2022-05-09 08:52:50|||||||||15
1652086380000|2022-05-09 08:53:00|||||||||2
1652086390000|2022-05-09 08:53:10|||||||||10
1652086400000|2022-05-09 08:53:20|15145|15143.5|15146|15144.5|15146|15144.5|15145|15143.5|38
1652086410000|2022-05-09 08:53:30|||||||||33
1652086420000|2022-05-09 08:53:40|15147|15145.5|15147|15145.5|15147|15145.5|15147|15145.5|30
1652086430000|2022-05-09 08:53:50|15144|15144.5|15143|15141.5|15144.3|15144.5|15143|15141.5|373
1652086440000|2022-05-09 08:54:00|15144|15142.5|15143|15141.5|15144|15142.5|15143|15141.5|306
1652086450000|2022-05-09 08:54:10|15142|15140.5|15143|15141.5|15143|15141.5|15142|15140.5|34
1652086460000|2022-05-09 08:54:20|15142|15140.5|15142|15140.5|15142|15140.5|15141|15139.5|149
1652086470000|2022-05-09 08:54:30|15141|15139.5|15141|15139.5|15142|15140.5|15141|15139.5|128
1652086480000|2022-05-09 08:54:40|15142|15140.5|15140|15138.5|15142|15140.5|15140|15138.5|89
1652086490000|2022-05-09 08:54:50|||||||||181
1652086500000|2022-05-09 08:55:00|15140.3|15138.8|15140|15138.5|15141|15139.5|15139|15137.5|393
1652086510000|2022-05-09 08:55:10|15139|15137.5|15141|15139.5|15142|15140.5|15139|15137.5|116
1652086520000|2022-05-09 08:55:20|15140|15138.5|15140|15138.5|15140|15138.5|15139|15137.5|500
1652086530000|2022-05-09 08:55:30|15141|15139.5|15140|15138.5|15142|15140.5|15140|15138.5|182
1652086540000|2022-05-09 08:55:40|15139|15137.5|15139|15137.5|15140|15138.5|15138|15136.5|145
1652086550000|2022-05-09 08:55:50|15139.7|15138.2|15139|15137.5|15140|15138.5|15138|15136.5|121
1652086560000|2022-05-09 08:56:00|15140|15137.2|15140|15138.5|15141|15139.5|15139|15137.2|63
1652086570000|2022-05-09 08:56:10|15139.3|15137.8|15138|15136.5|15140|15137.9|15138|15136.5|121
1652086580000|2022-05-09 08:56:20|15137.7|15136.2|15135.3|15133.8|15137.7|15136.2|15134.3|15132.8|489
1652086590000|2022-05-09 08:56:30|15135.7|15134.2|15136.3|15133.8|15137.7|15136.2|15135.3|15133.8|199
1652086600000|2022-05-09 08:56:40|15135.3|15133.5|15135.3|15133.8|15135.7|15134.2|15134.3|15132.8|124
1652086610000|2022-05-09 08:56:50|15136.3|15134.8|15136.3|15134.8|15136.7|15134.8|15135.3|15133.5|273
1652086620000|2022-05-09 08:57:00|15136.7|15135.2|15136.3|15134.8|15137.7|15136.2|15135.3|15133.8|94
1652086630000|2022-05-09 08:57:10|15135.3|15133.8|15137.7|15135.2|15137.7|15135.8|15135.3|15133.8|301
1652086640000|2022-05-09 08:57:20|15137.3|15135.8|15137.7|15136.2|15137.7|15136.2|15136.3|15134.8|27
1652086650000|2022-05-09 08:57:30|15137.3|15135.2|15136.3|15134.8|15137.7|15136.2|15136.3|15134.8|99
1652086660000|2022-05-09 08:57:40|15135.3|15133.8|15135.3|15133.8|15136.3|15134.8|15134.3|15132.8|279
1652086670000|2022-05-09 08:57:50|15134.7|15133.2|15137.7|15136.2|15137.7|15136.2|15134.3|15132.8|16
1652086680000|2022-05-09 08:58:00|15138.4|15136.9|15138.7|15137.2|15139.7|15138.2|15137.7|15136.2|27
1652086690000|2022-05-09 08:58:10|15138.3|15136.8|15137.7|15136.2|15138.7|15137.2|15137.7|15136.2|326
1652086700000|2022-05-09 08:58:20|15138.7|15134.8|15137.7|15136.2|15138.7|15136.2|15136.3|15134.8|94
1652086710000|2022-05-09 08:58:30|15136.3|15134.8|15134.7|15133.2|15138|15136.2|15134.7|15132.8|222
1652086720000|2022-05-09 08:58:40|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|15133.3|15131.8|93
1652086730000|2022-05-09 08:58:50|15134|15131.8|15135.3|15133.8|15135.3|15133.8|15133.3|15131.5|337
1652086740000|2022-05-09 08:59:00|15135|15132.5|15135.3|15133.8|15135.3|15133.8|15135|15132.5|83
1652086750000|2022-05-09 08:59:10|15134.7|15133.2|15134.3|15132.8|15135.7|15133.8|15134.3|15132.5|68
1652086760000|2022-05-09 08:59:20|15135.3|15133.8|15137.7|15136.2|15137.7|15136.2|15135.3|15133.8|262
1652086770000|2022-05-09 08:59:30|15136.3|15134.8|15138.7|15136.2|15138.7|15136.5|15136.3|15134.8|615
1652086780000|2022-05-09 08:59:40|15137.7|15137.2|15139.7|15138.2|15140.7|15138.2|15137.7|15135.8|234
1652086790000|2022-05-09 08:59:50|15140.7|15139.2|15140.7|15139.2|15141.4|15139.9|15139.7|15138.2|394
1652086800000|2022-05-09 09:00:00|15141|15139.5|15141.7|15140.2|15142.7|15141.2|15141|15139.5|531
1652086810000|2022-05-09 09:00:10|15142.7|15141.2|15141.7|15140.2|15142.7|15141.2|15141.7|15140.2|112
1652086820000|2022-05-09 09:00:20|15142.7|15141.2|15143.7|15142.2|15143.7|15142.2|15142.7|15141.2|93
1652086830000|2022-05-09 09:00:30|15143|15141.2|15144.7|15143.2|15144.7|15143.2|15142.7|15141.2|148
1652086840000|2022-05-09 09:00:40|15144.3|15142.8|15144.7|15143.2|15144.7|15143.2|15143.7|15142.2|44
1652086850000|2022-05-09 09:00:50|15144.3|15142.2|15144.7|15143.2|15144.7|15143.2|15143.7|15141.8|190
1652086860000|2022-05-09 09:01:00|15145.7|15143.8|15146.7|15145.2|15147.7|15146.2|15145.3|15143.8|97
1652086870000|2022-05-09 09:01:10|15146.4|15144.9|15146.7|15145.2|15147|15145.2|15145.7|15143.8|253
1652086880000|2022-05-09 09:01:20|15145.7|15144.2|15144.7|15143.2|15145.7|15144.2|15144.7|15143.2|132
1652086890000|2022-05-09 09:01:30|15144.3|15142.8|15143.7|15142.2|15144.7|15143.2|15143.7|15142.2|30
1652086900000|2022-05-09 09:01:40|15142.7|15141.2|15143.7|15142.2|15144.7|15143.2|15142.7|15141.2|275
1652086910000|2022-05-09 09:01:50|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|15142.7|15140.2|67
1652086920000|2022-05-09 09:02:00|15143.7|15142.2|15143.7|15142.2|15143.7|15142.2|15143.7|15142.2|303
1652086940000|2022-05-09 09:02:20|15144.7|15142.5|15143.7|15142.2|15144.7|15142.5|15143.4|15141.9|98
1652086950000|2022-05-09 09:02:30|15144.3|15141.8|15144.7|15142.2|15144.7|15142.2|15144.3|15141.8|89
1652086960000|2022-05-09 09:02:40|15143.7|15143.2|15143.7|15142.2|15143.7|15143.2|15143.7|15142.2|31
1652086970000|2022-05-09 09:02:50|15145.4|15143.9|15144.7|15143.2|15145.7|15144.2|15144.7|15143.2|41
1652086980000|2022-05-09 09:03:00|15145.3|15142.8|15143.7|15142.2|15145.3|15143.5|15142.7|15141.2|37
1652086990000|2022-05-09 09:03:10|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|91
1652087000000|2022-05-09 09:03:20|15143.7|15142.2|15144.7|15143.2|15145.7|15144.2|15143.7|15142.2|402
1652087010000|2022-05-09 09:03:30|15145.7|15144.2|15145.7|15143.2|15145.7|15144.2|15144.7|15143.2|120
1652087020000|2022-05-09 09:03:40|15144.7|15144.2|15144.7|15142.2|15146|15144.2|15143.7|15142.2|39
1652087030000|2022-05-09 09:03:50|15143.7|15143.2|15144.7|15143.2|15145|15143.2|15143.7|15142.2|196
1652087040000|2022-05-09 09:04:00|15143.7|15142.2|15143.7|15142.2|15145|15143.2|15143.7|15142.2|130
1652087050000|2022-05-09 09:04:10|15144.7|15143.2|15145.7|15144.2|15145.7|15144.2|15144.7|15143.2|40
1652087060000|2022-05-09 09:04:20|15145.4|15143.9|15144.7|15143.2|15145.7|15143.9|15144.7|15143.2|76
1652087070000|2022-05-09 09:04:30|15145.7|15143.8|15147.7|15146.2|15147.7|15146.2|15145.3|15143.8|326
1652087080000|2022-05-09 09:04:40|15148.7|15147.2|15148.7|15147.2|15148.7|15147.2|15148.7|15147.2|39
1652087090000|2022-05-09 09:04:50|15147.7|15146.2|15149.7|15147.2|15149.7|15147.2|15147.7|15146.2|181
1652087100000|2022-05-09 09:05:00|15148.7|15147.5|15153.7|15152.2|15153.7|15152.2|15148.7|15147.2|182
1652087110000|2022-05-09 09:05:10|15152.7|15151.2|15152.7|15151.2|15153.7|15151.2|15152.7|15150.8|49
1652087120000|2022-05-09 09:05:20|15153.7|15152.2|15154.7|15153.2|15154.7|15153.2|15152.7|15151.2|233
1652087130000|2022-05-09 09:05:30|15155.7|15152.2|15154.7|15153.2|15156.7|15155.2|15154.7|15152.2|167
1652087140000|2022-05-09 09:05:40|15153.7|15152.2|15154.7|15153.2|15154.7|15153.2|15152.7|15151.2|72
1652087150000|2022-05-09 09:05:50|15154.3|15151.8|15153.7|15152.2|15154.3|15152.2|15153.7|15151.8|12
1652087160000|2022-05-09 09:06:00|15154.7|15152.8|15153.7|15152.2|15154.7|15153.2|15153.7|15152.2|44
1652087170000|2022-05-09 09:06:10|15153.3|15151.2|15153.7|15152.2|15154.7|15153.2|15153.3|15151.2|69
1652087180000|2022-05-09 09:06:20|15154.3|15152.8|15154.7|15153.2|15155|15153.2|15153.7|15152.2|29
1652087190000|2022-05-09 09:06:30|15155.7|15153.8|15154.7|15153.2|15155.7|15154.2|15154.7|15152.8|37
1652087200000|2022-05-09 09:06:40|15155.7|15154.2|15155.7|15154.2|15155.7|15154.2|15155.7|15154.2|47
1652087210000|2022-05-09 09:06:50|15154.7|15153.2|15153.7|15152.2|15155|15153.2|15153.7|15152.2|118
1652087220000|2022-05-09 09:07:00|15154.3|15151.8|15154.7|15153.2|15154.7|15153.2|15153.7|15151.8|192
1652087230000|2022-05-09 09:07:10|15153.7|15152.2|15153.7|15152.2|15154.7|15153.2|15153.7|15152.2|80
1652087240000|2022-05-09 09:07:20|15154.7|15153.2|15154.7|15153.2|15155|15153.2|15152.7|15151.2|71
1652087250000|2022-05-09 09:07:30||15152.2||15152.2||15153.2||15152.2|68
1652087260000|2022-05-09 09:07:40|15153.7|15153.2|15152.7|15151.2|15153.7|15153.2|15152.7|15151.2|32
1652087270000|2022-05-09 09:07:50|15153.7|15151.5|15150.7|15149.2|15153.7|15151.5|15149.7|15148.2|183
1652087280000|2022-05-09 09:08:00|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|15148.7|15146.8|207
1652087290000|2022-05-09 09:08:10|15148.7|15147.2|15147.7|15146.2|15149.7|15147.2|15147|15145.5|373
1652087300000|2022-05-09 09:08:20|15148.7|15147.2|15146.7|15145.2|15148.7|15147.2|15146.7|15145.2|129
1652087310000|2022-05-09 09:08:30|15147.7|15146.2|15147.7|15146.2|15148.7|15146.8|15147.7|15145.8|107
1652087320000|2022-05-09 09:08:40|15146.7|15145.2|15146.7|15145.2|15148|15146.2|15145.7|15144.2|504
1652087330000|2022-05-09 09:08:50|15146.4|15144.9|15146.7|15145.2|15146.7|15145.2|15145.7|15144.2|68
1652087340000|2022-05-09 09:09:00|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|15144.7|15143.2|75
1652087350000|2022-05-09 09:09:10|15146.7|15144.5|15145.7|15144.2|15146.7|15144.5|15145.7|15144.2|138
1652087360000|2022-05-09 09:09:20|||||||||14
1652087370000|2022-05-09 09:09:30|15146.7|15145.2|15146.7|15145.2|15147.7|15146.2|15146.7|15145.2|249
1652087380000|2022-05-09 09:09:40|15147.7|15145.5|15146.7|15145.2|15147.7|15145.5|15146.7|15145.2|10
1652087390000|2022-05-09 09:09:50|15147.7|15146.2|15148.7|15147.2|15150|15147.5|15147.7|15145.8|87
1652087400000|2022-05-09 09:10:00|15149.7|15148.2|15150.7|15149.2|15150.7|15149.2|15148.7|15146.8|21
1652087410000|2022-05-09 09:10:10|15151.7|15148.5|15150.7|15149.2|15151.7|15149.2|15150.3|15148.2|53
1652087420000|2022-05-09 09:10:20|15151.7|15150.2|15152.7|15151.2|15152.7|15151.2|15151.7|15150.2|76
1652087430000|2022-05-09 09:10:30|15153.7|15152.2|15152.7|15151.2|15154.7|15152.2|15152.7|15151.2|114
1652087440000|2022-05-09 09:10:40|15152.4|15150.9|15151.7|15150.2|15152.7|15151.2|15151.7|15150.2|144
1652087450000|2022-05-09 09:10:50|15151|15149.5|15149.7|15148.2|15151|15149.5|15149.7|15148.2|269
1652087460000|2022-05-09 09:11:00|15148.7|15147.2|15149.7|15148.2|15149.7|15148.2|15148.7|15147.2|543
1652087470000|2022-05-09 09:11:10|15148.7|15147.2|15147.7|15146.2|15148.7|15147.2|15147.7|15146.2|81
1652087480000|2022-05-09 09:11:20|15146.7|15145.2|15147.7|15146.2|15147.7|15146.2|15146.7|15145.2|152
1652087490000|2022-05-09 09:11:30|15146.7|15145.2|15148.7|15146.2|15148.7|15146.2|15146.7|15145.2|89
1652087500000|2022-05-09 09:11:40|15147.7|15145.8|15147.7|15146.2|15148.7|15146.2|15147.7|15145.8|4
1652087510000|2022-05-09 09:11:50|15146.7|15145.2|15147.7|15146.2|15147.7|15146.2|15146.7|15145.2|36
1652087520000|2022-05-09 09:12:00|15146.7|15145.2|15145.7|15144.2|15147.7|15145.5|15145.7|15144.2|10
1652087530000|2022-05-09 09:12:10|15144.7|15143.2|15144.7|15143.2|15145.7|15144.2|15142.7|15141.2|301
1652087540000|2022-05-09 09:12:20|15145|15143.5|15144.7|15143.2|15145.7|15144.2|15142.7|15141.2|99
1652087550000|2022-05-09 09:12:30|||||||||4
1652087560000|2022-05-09 09:12:40|15145.3|15142.8|15144.7|15143.2|15145.3|15143.2|15144.7|15142.8|112
1652087570000|2022-05-09 09:12:50|15143.7|15142.2|15144.7|15143.2|15144.7|15143.2|15143.7|15142.2|225
1652087580000|2022-05-09 09:13:00|15144|15142.5|15143.7|15142.2|15144.7|15143.2|15141.7|15140.2|469
1652087590000|2022-05-09 09:13:10|15144.3|15141.8|15143.7|15142.2|15144.7|15143.2|15142.7|15141.2|140
1652087600000|2022-05-09 09:13:20|15142.7|15141.2|15142.7|15141.2|15143.7|15142.2|15142.7|15141.2|104
1652087610000|2022-05-09 09:13:30|15143.7|15142.2|15142.7|15141.2|15143.7|15142.2|15142.7|15141.2|120
1652087620000|2022-05-09 09:13:40|15143.7||15142.7||15143.7||15142.7||28
1652087630000|2022-05-09 09:13:50|15141.7|15140.2|15141.7|15140.2|15141.7|15140.2|15141.7|15140.2|32
1652087640000|2022-05-09 09:14:00|15141.3|15138.8|15139.7|15138.2|15141.7|15140.2|15139.7|15138.2|260
1652087650000|2022-05-09 09:14:10|15140|15137.5|15138.7|15137.2|15140|15137.5|15138.7|15137.2|185
1652087660000|2022-05-09 09:14:20|15139.7|15138.2|15139.7|15137.2|15139.7|15138.2|15138.7|15137.2|124
1652087670000|2022-05-09 09:14:30|15138.7|15136.9|15138.7|15136.2|15139.7|15138.2|15137.7|15136.2|252
1652087680000|2022-05-09 09:14:40|15137.7|15137.2|15137.7|15136.2|15138.7|15137.2|15137.7|15136.2|17
1652087690000|2022-05-09 09:14:50|15138|15136.5|15138.7|15137.2|15138.7|15137.2|15138|15136.5|61
1652087700000|2022-05-09 09:15:00|15139.7|15138.2|15139.7|15138.2|15139.7|15138.2|15139.7|15138.2|376
1652087710000|2022-05-09 09:15:10|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|61
1652087720000|2022-05-09 09:15:20|15140.7|15139.2|15140.7|15139.2|15141|15139.2|15138.7|15137.2|87
1652087730000|2022-05-09 09:15:30|15141.7|15140.2|15140.7|15139.2|15141.7|15140.2|15139.7|15138.2|496
1652087740000|2022-05-09 09:15:40|15139.7|15138.2|15138.7|15137.2|15139.7|15138.2|15137.7|15136.2|133
1652087750000|2022-05-09 09:15:50|15138|15136.2|15139.7|15137.2|15139.7|15138.2|15137.7|15136.2|237
1652087760000|2022-05-09 09:16:00|15138.7|15138.2|15139.7|15138.2|15139.7|15138.2|15138.7|15136.8|12
1652087770000|2022-05-09 09:16:10|15140.7|15138.8|15141.7|15140.2|15142|15140.2|15140.3|15138.8|63
1652087780000|2022-05-09 09:16:20|15142.7|15141.2|15142.7|15141.2|15143.7|15142.2|15142.7|15141.2|22
1652087790000|2022-05-09 09:16:30|15142.3|15140.2|15143.7|15142.2|15143.7|15142.2|15142.3|15140.2|146
1652087800000|2022-05-09 09:16:40|15144.7|15143.2|15143.7|15142.2|15144.7|15143.2|15143.7|15142.2|108
1652087810000|2022-05-09 09:16:50|15144.7|15143.2|15143.7|15142.2|15144.7|15143.2|15143.7|15142.2|180
1652087820000|2022-05-09 09:17:00|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|15142.7|15141.2|249
1652087830000|2022-05-09 09:17:10|15143|15141.5|15142.7|15141.2|15143.7|15142.2|15142.7|15140.8|175
1652087840000|2022-05-09 09:17:20|15142|15140.5|15141.7|15140.2|15142.7|15141.2|15141.7|15140.2|32
1652087850000|2022-05-09 09:17:30|||||||||37
1652087860000|2022-05-09 09:17:40|||||||||56
1652087870000|2022-05-09 09:17:50|15142.7|15141.2|15142.7|15141.2|15143.7|15141.5|15142.7|15141.2|9
1652087880000|2022-05-09 09:18:00|15143.7|15142.2|15143.7|15142.2|15143.7|15142.2|15143.7|15142.2|150
1652087890000|2022-05-09 09:18:10|15142.7|15141.2|15142.7|15141.2|15143.7|15142.2|15142.7|15141.2|37
1652087910000|2022-05-09 09:18:30|||||||||11
1652087920000|2022-05-09 09:18:40|15143.7|15141.8|15142.7|15141.2|15143.7|15141.8|15142.7|15141.2|105
1652087930000|2022-05-09 09:18:50|15143.7|15142.2|15143.7|15142.2|15146.4|15144.9|15143.7|15142.2|663
1652087940000|2022-05-09 09:19:00|15144.7|15143.2|15143.7|15142.2|15145.7|15144.2|15143.7|15142.2|86
1652087950000|2022-05-09 09:19:10|15145.7|15144.2|15145.7|15143.2|15146|15144.2|15145.7|15143.2|164
1652087960000|2022-05-09 09:19:20|15144.7||15144.7||15144.7||15144.7||0
1652087970000|2022-05-09 09:19:30|15144.3|15142.8|15144.3|15142.8|15144.3|15142.8|15144.3|15142.8|22
1652087980000|2022-05-09 09:19:40|15144.7|15143.2|15146.7|15145.2|15148.7|15147.2|15144.7|15143.2|444
1652087990000|2022-05-09 09:19:50|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|35
1652088000000|2022-05-09 09:20:00|15146.7|15145.2|15146.7|15145.2|15147.7|15146.2|15145.7|15144.2|205
1652088010000|2022-05-09 09:20:10|||||||||2370
1652088020000|2022-05-09 09:20:20|15145.7|15144.2|15146.7|15145.2|15146.7|15145.2|15145.7|15144.2|805
1652088030000|2022-05-09 09:20:30|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|15145.7|15144.2|40
1652088040000|2022-05-09 09:20:40|15145.4|15143.9|15142.3|15140.8|15145.4|15143.9|15142.3|15140.8|146
1652088050000|2022-05-09 09:20:50|15141.7|15139.8|15140.3|15138.8|15141.7|15140.2|15140.3|15138.8|225
1652088060000|2022-05-09 09:21:00|15141.3|15139.5|15141.3|15139.8|15142.3|15139.8|15140.3|15138.8|383
1652088070000|2022-05-09 09:21:10|15142.3|15140.8|15141.3|15139.8|15142.3|15140.8|15141.3|15139.8|42
1652088080000|2022-05-09 09:21:20|15142.3|15140.2|15141.3|15139.8|15142.3|15140.2|15141.3|15139.8|37
1652088090000|2022-05-09 09:21:30|15142.3|15140.8|15142.3|15140.8|15143.3|15141.8|15142.3|15140.5|1144
1652088110000|2022-05-09 09:21:50|15143.3|15141.8|15145.7|15144.2|15145.7|15144.2|15143.3|15141.8|199
1652088120000|2022-05-09 09:22:00|15144.3|15142.8|15144.7|15143.2|15146|15144.2|15144.3|15142.8|52
1652088130000|2022-05-09 09:22:10|15144.3|15142.8|15145.7|15143.2|15145.7|15144.2|15144.3|15142.8|34
1652088140000|2022-05-09 09:22:20|15146.3|15144.2|15146.7|15145.2|15146.7|15145.2|15146.3|15143.8|8
1652088150000|2022-05-09 09:22:30|15147.7|15146.2|15147.7|15145.2|15147.7|15146.2|15146.7|15145.2|67
1652088160000|2022-05-09 09:22:40|15148.7|15146.2|15148.7|15147.2|15148.7|15147.2|15148.7|15146.2|26
1652088170000|2022-05-09 09:22:50|15147.7|15146.2|15146.7|15145.2|15147.7|15146.2|15146.7|15145.2|118
1652088180000|2022-05-09 09:23:00|15145.7|15144.2|15148.7|15147.2|15149.7|15148.2|15145.7|15144.2|137
1652088190000|2022-05-09 09:23:10|||||||||10
1652088200000|2022-05-09 09:23:20|15149|15147.5|15149.7|15148.2|15151|15149.2|15148.7|15147.2|261
1652088210000|2022-05-09 09:23:30|15150.7|15148.8|15150.7|15149.2|15150.7|15149.2|15150.3|15148.2|22
1652088220000|2022-05-09 09:23:40|15151.7|15149.5|15150.7|15149.2|15151.7|15149.5|15150.7|15149.2|51
1652088230000|2022-05-09 09:23:50|||||||||16
1652088240000|2022-05-09 09:24:00|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|123
1652088250000|2022-05-09 09:24:10|||||||||54
1652088260000|2022-05-09 09:24:20|15150.7|15149.2|15150.7|15149.2|15150.7|15149.2|15150.7|15149.2|24
1652088270000|2022-05-09 09:24:30|||||||||46
1652088280000|2022-05-09 09:24:40|||||||||1
1652088290000|2022-05-09 09:24:50|15149.7|15148.2|15150.7|15149.2|15150.7|15149.2|15149.7|15148.2|239
1652088300000|2022-05-09 09:25:00|15151|15149.5|15150.7|15149.2|15151.7|15150.2|15150.7|15148.2|359
1652088310000|2022-05-09 09:25:10|||||||||7
1652088320000|2022-05-09 09:25:20|||||||||10
1652088330000|2022-05-09 09:25:30|15149.7|15148.2|15149.7|15148.2|15149.7|15148.2|15149|15147.5|71
1652088340000|2022-05-09 09:25:40|15150|15148.5|15150.7|15149.2|15150.7|15149.2|15150|15148.5|47
1652088350000|2022-05-09 09:25:50|15149.7|15148.2|15148.7|15147.2|15149.7|15148.2|15147.7|15146.2|165
1652088360000|2022-05-09 09:26:00|15149.7|15148.2|15148.7|15147.2|15149.7|15148.2|15148.7|15147.2|48
1652088370000|2022-05-09 09:26:10|15147.7|15146.2|15146.7|15145.2|15147.7|15146.2|15146.7|15145.2|43
1652088380000|2022-05-09 09:26:20|15147.7|15145.5|15146.7|15145.2|15147.7|15145.5|15145.7|15144.2|102
1652088390000|2022-05-09 09:26:30|15147.7|15144.2|15146.7|15145.2|15147.7|15146.2|15146.7|15144.2|78
1652088400000|2022-05-09 09:26:40|15147.7|15145.5|15146.7|15145.2|15148|15146.2|15146.7|15145.2|9
1652088410000|2022-05-09 09:26:50|||||||||100
1652088420000|2022-05-09 09:27:00|||||||||25
1652088430000|2022-05-09 09:27:10|15147.7|15146.2|15147.7|15146.2|15148.7|15147.2|15146.7|15145.2|214
1652088440000|2022-05-09 09:27:20|15148.7|15147.2|15146.7|15145.2|15148.7|15147.2|15146.7|15145.2|8
1652088450000|2022-05-09 09:27:30|||||||||31
1652088460000|2022-05-09 09:27:40|15147.7|15146.2|15146.7|15145.2|15147.7|15146.2|15146.7|15145.2|345
1652088470000|2022-05-09 09:27:50|15145.7|15144.2|15144.3|15142.8|15146.7|15144.2|15144.3|15142.8|98
1652088480000|2022-05-09 09:28:00|||||||||10
1652088490000|2022-05-09 09:28:10|15143.3|15141.8|15144.3|15142.8|15144.3|15142.8|15143.3|15141.8|23
1652088500000|2022-05-09 09:28:20|15145.7|15144.2|15144.3|15142.8|15145.7|15144.2|15143.3|15141.8|218
1652088510000|2022-05-09 09:28:30|15145.3|15143.8|15144.3|15142.8|15145.7|15144.2|15144.3|15142.8|321
1652088520000|2022-05-09 09:28:40|||||||||2
1652088530000|2022-05-09 09:28:50|15144|15142.5|15142.3|15140.8|15144|15142.5|15142.3|15140.8|174
1652088540000|2022-05-09 09:29:00|15142.7|15140.2|15141.3|15139.8|15142.7|15140.8|15141.3|15139.5|366
1652088550000|2022-05-09 09:29:10|15142|15140.5|15141.3|15139.8|15142.7|15140.8|15141|15138.5|44
1652088560000|2022-05-09 09:29:20|15142.3|15140.8|15140.3|15138.8|15142.3|15140.8|15140.3|15138.8|174
1652088570000|2022-05-09 09:29:30|15139.3|15137.8|15140.3|15137.8|15140.3|15138.8|15139.3|15137.8|44
1652088580000|2022-05-09 09:29:40|15139.3|15138.8|15139.3|15137.8|15140.3|15138.8|15139.3|15137.8|59
1652088590000|2022-05-09 09:29:50|15139|15136.5|15138.3|15136.8|15139|15136.8|15138.3|15136.5|1908
1652088600000|2022-05-09 09:30:00|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|12
1652088610000|2022-05-09 09:30:10|15140.3|15138.8|15141.3|15139.8|15141.3|15139.8|15140.3|15138.8|9
1652088620000|2022-05-09 09:30:20|15141.7|15140.2|15141.3|15139.8|15141.7|15140.2|15141.3|15139.8|42
1652088630000|2022-05-09 09:30:30|15141.7|15140.2|15142.3|15139.8|15142.3|15140.2|15141.7|15139.8|55
1652088640000|2022-05-09 09:30:40|15141.7|15140.2|15141.3|15139.8|15142.3|15140.8|15141.3|15139.8|20
1652088650000|2022-05-09 09:30:50|15141.7|15139.2|15141.3|15139.8|15141.7|15139.8|15141.3|15138.8|64
1652088660000|2022-05-09 09:31:00|||||||||25
1652088670000|2022-05-09 09:31:10|||||||||4
1652088680000|2022-05-09 09:31:20|||||||||11
1652088690000|2022-05-09 09:31:30|15142.3|15140.8|15143.3|15141.8|15143.3|15141.8|15142.3|15140.5|203
1652088700000|2022-05-09 09:31:40|15142.3|15140.8|15143.3|15141.8|15143.3|15141.8|15142.3|15140.8|207
1652088710000|2022-05-09 09:31:50|||||||||36
1652088720000|2022-05-09 09:32:00|15144|15142.5|15144.3|15142.8|15144.3|15142.8|15144|15142.5|139
1652088730000|2022-05-09 09:32:10|15143.3|15141.8|15143.3|15141.8|15143.3|15141.8|15143.3|15141.8|45
1652088740000|2022-05-09 09:32:20|15144.3|15142.8|15143.3|15141.8|15144.3|15142.8|15143.3|15141.8|87
1652088750000|2022-05-09 09:32:30|15144.3|15142.8|15143.3|15141.8|15144.3|15142.8|15143.3|15141.8|81
1652088760000|2022-05-09 09:32:40|15144|15141.5|15143.3|15141.8|15144.3|15142.8|15143.3|15141.5|22
1652088770000|2022-05-09 09:32:50|15142.3|15140.8|15140.3|15138.8|15142.3|15140.8|15140.3|15138.8|130
1652088780000|2022-05-09 09:33:00|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|5
1652088790000|2022-05-09 09:33:10|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|176
1652088800000|2022-05-09 09:33:20|||||||||91
1652088810000|2022-05-09 09:33:30|15140.3|15138.8|15137.3|15135.8|15140.3|15138.8|15137.3|15135.8|225
1652088820000|2022-05-09 09:33:40|15138.3|15136.8|15137.3|15135.8|15138.3|15136.8|15136.3|15134.8|244
1652088830000|2022-05-09 09:33:50|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15137.3|15135.8|150
1652088840000|2022-05-09 09:34:00|15139.3|15137.8|15139.3|15137.8|15140.3|15138.8|15139.3|15137.8|128
1652088850000|2022-05-09 09:34:10|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|34
1652088860000|2022-05-09 09:34:20|15139.3|15137.8|15138.3|15136.8|15139.3|15137.8|15138.3|15136.8|106
1652088870000|2022-05-09 09:34:30|15138.7|15137.2|15138.3|15136.8|15139.7|15137.8|15138.3|15136.5|227
1652088880000|2022-05-09 09:34:40|15139.3|15137.8|15139.3|15136.8|15139.3|15137.8|15138.3|15136.8|119
1652088890000|2022-05-09 09:34:50|15139|15137.5|15139.3|15137.8|15139.3|15137.8|15139|15137.5|42
1652088900000|2022-05-09 09:35:00|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|54
1652088910000|2022-05-09 09:35:10|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|15139.3|15137.8|1
1652088920000|2022-05-09 09:35:20|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|15140.3|15138.8|48
1652088930000|2022-05-09 09:35:30|15141.3|15139.8|15140.3|15138.8|15141.3|15139.8|15140.3|15138.8|13
1652088940000|2022-05-09 09:35:40|15141.3|15139.8|15141.3|15138.8|15141.3|15139.8|15140.3|15138.8|32
1652088950000|2022-05-09 09:35:50|15141|15139.5|15141.3|15138.8|15141.7|15139.8|15141|15138.8|13
1652088960000|2022-05-09 09:36:00||15139.8||15139.8||15139.8||15139.8|0
1652088970000|2022-05-09 09:36:10|15140.7|15139.2|15139.3|15137.8|15140.7|15139.2|15139.3|15137.8|31
1652088980000|2022-05-09 09:36:20|15139|15137.5|15139.3|15137.8|15139.3|15137.8|15138.3|15136.8|33
1652088990000|2022-05-09 09:36:30|15138.3|15136.8|15138.3|15136.8|15139.3|15137.8|15137.3|15135.8|105
1652089000000|2022-05-09 09:36:40|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|82
1652089010000|2022-05-09 09:36:50|15136.7|15135.2|15137.3|15135.8|15137.3|15135.8|15136.3|15134.8|33
1652089020000|2022-05-09 09:37:00|15138.3|15136.8|15138.3|15136.8|15139.3|15137.8|15138.3|15136.8|62
1652089030000|2022-05-09 09:37:10|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|288
1652089040000|2022-05-09 09:37:20|15136.3|15134.8|15138.3|15136.8|15138.3|15136.8|15136.3|15134.8|78
1652089050000|2022-05-09 09:37:30|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|15137.3|15135.8|35
1652089060000|2022-05-09 09:37:40|15138.3|15136.8|15137.3|15135.8|15139.3|15137.8|15137.3|15135.8|32
1652089070000|2022-05-09 09:37:50|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|15138.3|15136.8|2
1652089080000|2022-05-09 09:38:00|15138|15136.5|15138.3|15136.8|15138.3|15136.8|15138|15136.5|61
1652089090000|2022-05-09 09:38:10|15139|15136.5|15135.3|15133.8|15139.3|15137.8|15135.3|15133.8|38
1652089100000|2022-05-09 09:38:20|15136.3|15134.2|15135.3|15133.8|15136.3|15134.8|15134.3|15132.8|291
1652089110000|2022-05-09 09:38:30|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|15134.3|15132.8|31
1652089120000|2022-05-09 09:38:40|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|15132.3|15130.8|88
1652089130000|2022-05-09 09:38:50|15132.3|15130.8|15131.3|15129.8|15132.3|15130.8|15131.3|15128.8|383
1652089140000|2022-05-09 09:39:00|15130.3|15128.8|15131.3|15129.8|15132.7|15131.2|15130.3|15128.8|171
1652089150000|2022-05-09 09:39:10|15132.3|15130.8|15131.3|15129.8|15132.3|15130.8|15131.3|15129.8|48
1652089160000|2022-05-09 09:39:20|||||||||8
1652089170000|2022-05-09 09:39:30|15130.7|15129.2|15131.3|15129.8|15131.3|15129.8|15130.3|15128.8|606
1652089180000|2022-05-09 09:39:40|15130.3|15128.8|15130.3|15128.8|15133.3|15131.8|15130.3|15128.8|215
1652089190000|2022-05-09 09:39:50|15131.3|15129.8|15133.3|15131.8|15133.3|15131.8|15130.3|15129.5|208
1652089200000|2022-05-09 09:40:00|15134.3|15132.8|15135.3|15133.8|15135.3|15133.8|15134.3|15132.8|250
1652089210000|2022-05-09 09:40:10|15134.3|15132.8|15134.3|15132.8|15135.3|15133.8|15134.3|15132.8|601
1652089220000|2022-05-09 09:40:20|15134.7|15133.2|15134.3|15132.8|15135.3|15133.8|15134.3|15132.8|130
1652089230000|2022-05-09 09:40:30|15134.7|15133.2|15135.3|15133.8|15135.3|15133.8|15134.3|15132.8|101
1652089240000|2022-05-09 09:40:40|15136|15134.5|15135.3|15133.8|15136.3|15134.8|15134.3|15132.8|218
1652089250000|2022-05-09 09:40:50|||||||||2
1652089260000|2022-05-09 09:41:00|||||||||5
1652089270000|2022-05-09 09:41:10|15135|15133.5|15134.3|15132.8|15135.7|15133.8|15134.3|15132.8|207
1652089280000|2022-05-09 09:41:20|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|15133.3|15131.8|137
1652089290000|2022-05-09 09:41:30|15132.3|15130.8|15132.3|15130.8|15132.3|15130.8|15132.3|15130.8|136
1652089300000|2022-05-09 09:41:40|15132.7|15130.2|15130|15128.5|15132.7|15130.2|15127.7|15126.2|305
1652089310000|2022-05-09 09:41:50|15129.7|15128.2|15130|15128.5|15132.5|15130.5|15129|15127.5|412
1652089320000|2022-05-09 09:42:00|15131|15129.2|15131|15129.5|15131|15129.5|15130|15128.5|88
1652089330000|2022-05-09 09:42:10|15130|15128.5|15130|15128.5|15130|15128.5|15130|15128.5|54
1652089340000|2022-05-09 09:42:20|15131.3|15128.8|15131|15129.5|15131.3|15129.5|15131|15128.5|54
1652089350000|2022-05-09 09:42:30|15130|15128.5|15130|15128.5|15131|15129.5|15130|15128.5|386
1652089360000|2022-05-09 09:42:40|15129|15127.5|15130|15128.5|15131|15129.5|15129|15127.5|17
1652089370000|2022-05-09 09:42:50|15131|15129.5|15132|15129.5|15132|15130.5|15131|15129.5|48
1652089380000|2022-05-09 09:43:00|15131|15129.2|15131|15129.5|15131|15129.5|15130|15128.5|112
1652089390000|2022-05-09 09:43:10|15130|15128.5|15130|15128.5|15131.3|15129.5|15130|15128.5|227
1652089400000|2022-05-09 09:43:20|15131|15129.5|15130|15128.5|15131.3|15129.5|15130|15128.5|69
1652089410000|2022-05-09 09:43:30|||||||||1
1652089420000|2022-05-09 09:43:40|15129|15127.5|15130|15128.5|15130|15128.5|15129|15127.5|62
1652089430000|2022-05-09 09:43:50|15129|15127.5|15129|15127.5|15130|15128.5|15129|15127.5|19
1652089440000|2022-05-09 09:44:00|15130|15128.5|15129|15127.5|15130|15128.5|15129|15127.5|33
1652089450000|2022-05-09 09:44:10|15129.3|15127.8|15130|15128.5|15131.3|15129.5|15129.3|15127.8|82
1652089460000|2022-05-09 09:44:20|15130.3|15128.8|15130|15128.5|15131.3|15129.5|15130|15128.5|44
1652089470000|2022-05-09 09:44:30|15131|15128.2|15129|15127.5|15131|15128.5|15129|15127.5|35
1652089480000|2022-05-09 09:44:40|||||||||1
1652089490000|2022-05-09 09:44:50|15127.7|15126.2|15127.7|15126.2|15129|15127.5|15127.7|15125.8|180
1652089500000|2022-05-09 09:45:00|15128.3|15125.8|15131|15129.5|15131|15129.5|15128.3|15125.8|70
1652089510000|2022-05-09 09:45:10|15130|15128.5|15127.7|15126.2|15131|15128.5|15127.7|15126.2|164
1652089520000|2022-05-09 09:45:20|15127|15125.5|15124.7|15123.2|15127.7|15126.2|15124.7|15123.2|214
1652089530000|2022-05-09 09:45:30|15123.7|15122.2|15124.7|15123.2|15125.7|15124.2|15123.7|15122.2|250
1652089540000|2022-05-09 09:45:40|15123.7|15122.2|15124.7|15123.2|15124.7|15123.2|15123.7|15122.2|80
1652089550000|2022-05-09 09:45:50|15125.7|15123.5|15123.7|15122.2|15126|15124.2|15122.7|15120.8|196
1652089560000|2022-05-09 09:46:00|15124.7|15123.2|15122.7|15121.2|15124.7|15123.2|15122.7|15121.2|255
1652089570000|2022-05-09 09:46:10|15123.7|15122.2|15123.7|15122.2|15123.7|15122.2|15123.7|15122.2|186
1652089580000|2022-05-09 09:46:20|15124|15122.5|15121.7|15120.2|15124.7|15123.2|15121.7|15120.2|224
1652089590000|2022-05-09 09:46:30|15121|15119.5|15122.7|15121.2|15122.7|15121.2|15121|15119.2|83
1652089600000|2022-05-09 09:46:40|15121.7|15120.2|15120.7|15119.2|15122.7|15120.8|15120.7|15119.2|63
1652089610000|2022-05-09 09:46:50|15119.7|15118.2|15119.7|15118.2|15121|15119.2|15119.7|15118.2|103
1652089620000|2022-05-09 09:47:00|15120.7|15119.2|15117.7|15116.2|15120.7|15119.2|15117.7|15115.7|668
1652089630000|2022-05-09 09:47:10|15116.7|15115.2|15118.7|15117.2|15119|15117.2|15116.7|15115.2|482
1652089640000|2022-05-09 09:47:20|15117.7|15116.2|15116.7|15115.2|15118|15116.2|15116.7|15115.2|160
1652089650000|2022-05-09 09:47:30|15117.7|15116.2|15117.7|15116.2|15118.7|15117.2|15117.7|15116.2|240
1652089660000|2022-05-09 09:47:40|15118|15115.2|15117.7|15116.2|15118.7|15117.2|15117.7|15115.2|47
1652089670000|2022-05-09 09:47:50|15116.7|15115.2|15114.7|15113.2|15117.7|15116.2|15114.7|15113.2|113
1652089680000|2022-05-09 09:48:00|15115.7|15114.2|15117.7|15115.2|15117.7|15116.2|15115.7|15114.2|66
1652089690000|2022-05-09 09:48:10|15117|15115.5|15114.7|15113.2|15117.7|15116.2|15114.7|15113.2|241
1652089700000|2022-05-09 09:48:20|15113.7|15112.2|15114.7|15113.2|15115.7|15114.2|15113.7|15111.8|87
1652089710000|2022-05-09 09:48:30|15113.7|15112.2|15113.7|15112.2|15114.7|15113.2|15113.7|15112.2|362
1652089720000|2022-05-09 09:48:40|15112.7|15111.2|15110.7|15109.2|15114|15112.2|15110.7|15109.2|109
1652089730000|2022-05-09 09:48:50|15110.3|15108.8|15110.7|15109.2|15110.7|15109.2|15109.7|15108.2|195
1652089740000|2022-05-09 09:49:00|15112|15110.5|15109.7|15108.2|15112|15110.5|15109.7|15108.2|64
1652089750000|2022-05-09 09:49:10|15110|15108.5|15110.7|15109.2|15110.7|15109.2|15109.7|15108.2|16
1652089760000|2022-05-09 09:49:20|15112|15110.5|15112|15110.5|15112|15110.5|15110.7|15109.2|120
1652089770000|2022-05-09 09:49:30|15113|15111.5|15113|15111.5|15113|15111.5|15112|15110.5|119
1652089780000|2022-05-09 09:49:40|15112|15110.5|15114|15112.5|15114|15112.5|15112|15110.5|126
1652089790000|2022-05-09 09:49:50|15113|15111.5|15113|15111.5|15114|15111.8|15112.7|15110.5|161
1652089800000|2022-05-09 09:50:00|15112|15110.5|15112|15110.5|15113|15111.5|15112|15110.5|157
1652089810000|2022-05-09 09:50:10|15111.7|15110.2|15109.7|15108.2|15111.7|15110.2|15109.7|15108.2|239
1652089820000|2022-05-09 09:50:20|15109.3|15107.8|15109.7|15108.2|15109.7|15108.2|15108.7|15107.2|129
1652089830000|2022-05-09 09:50:30|15108.7|15107.2|15108.7|15107.2|15110.7|15109.2|15108.7|15107.2|265
1652089840000|2022-05-09 09:50:40|15109.7|15107.5|15111|15108.5|15111|15109.2|15108.7|15107.5|62
1652089850000|2022-05-09 09:50:50|15113.3|15109.5|15113.3|15111.8|15114.3|15112.8|15113.3|15109.5|307
1652089860000|2022-05-09 09:51:00|15114.3|15112.8|15113.3|15111.8|15114.3|15112.8|15113.3|15111.8|7
1652089870000|2022-05-09 09:51:10|15114.3|15112.8|15114.3|15112.8|15114.3|15112.8|15113.3|15111.5|20
1652089880000|2022-05-09 09:51:20|15114.7|15112.2|15112.3|15110.8|15114.7|15112.2|15112.3|15110.8|19
1652089890000|2022-05-09 09:51:30|15113.3|15111.8|15112.3|15110.8|15113.3|15111.8|15112.3|15110.8|19
1652089900000|2022-05-09 09:51:40|15113.3|15111.8|15114.3|15111.8|15114.3|15112.8|15112.3|15111.5|38
1652089910000|2022-05-09 09:51:50|15113.3|15112.8|15113.3|15111.8|15114.3|15112.8|15113.3|15111.8|141
1652089920000|2022-05-09 09:52:00|15114.3|15112.2|15113.3|15111.8|15114.3|15112.8|15113.3|15111.5|128
1652089930000|2022-05-09 09:52:10|15114.3|15112.8|15114.3|15112.8|15114.7|15112.8|15113.3|15111.8|76
1652089940000|2022-05-09 09:52:20|||||||||1
1652089950000|2022-05-09 09:52:30|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|15115.3|15113.8|70
1652089960000|2022-05-09 09:52:40|15114.3|15112.8|15115.3|15113.8|15115.3|15113.8|15114.3|15112.5|45
1652089970000|2022-05-09 09:52:50|15114.3|15112.8|15113.3|15111.8|15115.3|15113.8|15113.3|15111.8|126
1652089980000|2022-05-09 09:53:00|15114.3|15112.8|15113.3|15110.8|15114.3|15112.8|15112.3|15110.8|131
1652089990000|2022-05-09 09:53:10|15114.3|15111.8|15114.3|15111.8|15114.3|15112.8|15113.3|15111.8|32
1652090000000|2022-05-09 09:53:20|15114|15112.5|15116.3|15114.8|15116.7|15114.8|15113.3|15111.5|80
1652090010000|2022-05-09 09:53:30|15115.3|15113.8|15116.3|15114.8|15116.3|15114.8|15115.3|15113.5|48
1652090020000|2022-05-09 09:53:40|15116|15114.5|15115.3|15113.8|15116|15114.5|15114.3|15112.8|48
1652090030000|2022-05-09 09:53:50|15116.3|15113.5|15115.3|15113.8|15116.3|15113.8|15115.3|15113.5|9
1652090040000|2022-05-09 09:54:00|15114.3|15112.8|15114.3|15112.8|15115.3|15112.8|15114.3|15112.8|61
1652090050000|2022-05-09 09:54:10|15115.3|15113.8|15115.3|15112.8|15116.3|15114.8|15114.3|15112.8|68
1652090060000|2022-05-09 09:54:20|15114.7|15113.2|15114.3|15112.8|15116.3|15114.5|15114.3|15112.8|117
1652090070000|2022-05-09 09:54:30|15111.3|15109.8|15109|15107.5|15111.3|15109.8|15109|15107.5|23
1652090080000|2022-05-09 09:54:40|15110|15108.5|15108|15106.5|15110|15108.5|15108|15106.5|83
1652090090000|2022-05-09 09:54:50|15107|15105.5|15107|15105.5|15108|15106.5|15107|15105.5|198
1652090100000|2022-05-09 09:55:00|15107.3|15105.8|15107|15105.5|15108|15105.8|15107|15105.5|51
1652090110000|2022-05-09 09:55:10|15106.7|15105.2|15106|15104.5|15106.7|15105.2|15106|15104.5|271
1652090120000|2022-05-09 09:55:20|15106.7|15105.2|15107|15105.5|15108|15106.5|15105|15103.5|358
1652090130000|2022-05-09 09:55:30|15108|15105.8|15107|15105.5|15108.3|15106.5|15106.7|15104.5|131
1652090140000|2022-05-09 09:55:40|15108|15106.5|15107|15105.5|15108|15106.5|15107|15105.5|34
1652090150000|2022-05-09 09:55:50|15106|15104.5|15106|15104.5|15106|15104.5|15106|15104.5|27
1652090160000|2022-05-09 09:56:00|15107|15105.5|15107|15105.5|15107|15105.5|15106|15104.5|77
1652090170000|2022-05-09 09:56:10|15108|15106.5|15108|15106.5|15108|15106.5|15107|15105.5|46
1652090180000|2022-05-09 09:56:20|15107.7|15105.5|15107|15105.5|15108|15106.5|15107|15105.5|85
1652090190000|2022-05-09 09:56:30|15106.7|15105.2|15107|15105.5|15107|15105.5|15106|15104.5|93
1652090200000|2022-05-09 09:56:40|15106|15104.5|15105|15103.5|15106|15104.5|15105|15103.2|222
1652090210000|2022-05-09 09:56:50|15105.7|15104.2|15107|15105.5|15107.3|15105.5|15105.7|15104.2|300
1652090220000|2022-05-09 09:57:00|15106|15104.5|15106|15104.5|15106|15105.5|15106|15104.5|38
1652090230000|2022-05-09 09:57:10|15107|15105.5|15100|15098.5|15107|15105.5|15100|15098.5|310
1652090240000|2022-05-09 09:57:20|15099|15097.5|15100|15098.5|15100|15098.5|15099|15097.5|252
1652090250000|2022-05-09 09:57:30|15101|15099.5|15104|15102.5|15104|15102.5|15099.7|15098.2|478
1652090260000|2022-05-09 09:57:40|15103.7|15102.2|15103|15101.5|15104|15102.5|15103|15101.5|184
1652090270000|2022-05-09 09:57:50|15102|15100.5|15100|15098.5|15102|15100.5|15100|15098.5|36
1652090280000|2022-05-09 09:58:00|15101|15099.5|15102|15100.5|15102|15100.5|15100|15098.5|62
1652090290000|2022-05-09 09:58:10|15101.7|15100.2|15102|15100.5|15103|15100.5|15101|15099.5|117
1652090300000|2022-05-09 09:58:20|15103|15101.5|15099|15097.5|15103|15101.5|15099|15097.5|219
1652090310000|2022-05-09 09:58:30|15100|15098.5|15100|15098.5|15101|15099.5|15100|15098.5|134
1652090320000|2022-05-09 09:58:40|15099|15097.5|15101|15099.5|15101|15099.5|15099|15097.5|102
1652090330000|2022-05-09 09:58:50|15100|15098.5|15100|15098.5|15100|15098.5|15100|15098.5|37
1652090340000|2022-05-09 09:59:00|15100.7|15099.2|15101|15099.5|15101|15099.5|15099|15097.2|174
1652090350000|2022-05-09 09:59:10|15102|15100.5|15102|15100.5|15103|15101.5|15102|15100.5|124
1652090360000|2022-05-09 09:59:20|15103|15101.5|15102|15100.5|15103|15101.5|15102|15100.5|208
1652090370000|2022-05-09 09:59:30|15102.3|15100.8|15106|15104.5|15106|15104.5|15102.3|15100.8|23
1652090380000|2022-05-09 09:59:40|15107|15105.5|15105|15103.5|15107|15105.5|15105|15103.5|191
1652090390000|2022-05-09 09:59:50|15105.3|15103.8|15107|15105.5|15108|15106.5|15105.3|15103.8|76
1652090400000|2022-05-09 10:00:00|15108|15106.5|15109|15107.5|15109|15107.5|15107|15105.5|149
1652090410000|2022-05-09 10:00:10|||||||||6
1652090420000|2022-05-09 10:00:20|15108|15106.5|15109|15107.5|15109|15107.5|15108|15106.5|62
1652090430000|2022-05-09 10:00:30|15110|15108.5|15108.3|15106.8|15110|15108.5|15108|15106.5|218
1652090440000|2022-05-09 10:00:40|15109|15106.5|15108|15106.5|15109|15107.5|15108|15106.5|35
1652090450000|2022-05-09 10:00:50|15109|15107.5|15108|15106.5|15109|15107.5|15107|15105.5|50
1652090460000|2022-05-09 10:01:00|15109|15107.5|15108|15106.5|15109|15107.5|15107|15105.5|156
1652090470000|2022-05-09 10:01:10|15109|15107.2|15108|15106.5|15109|15107.2|15108|15106.5|25
1652090480000|2022-05-09 10:01:20|15109|15107.5|15108.7|15107.2|15109|15107.5|15108|15106.5|89
1652090490000|2022-05-09 10:01:30|15108|15106.5|15108|15106.5|15109|15106.8|15107|15105.2|101
1652090500000|2022-05-09 10:01:40|15109|15107.2|15110|15108.5|15111|15108.5|15108|15107|118
1652090510000|2022-05-09 10:01:50|15109.7|15107.5|15110|15108.5|15110|15108.5|15109|15107.5|55
1652090520000|2022-05-09 10:02:00|15110.3|15107.8|15109|15107.5|15110.3|15108.5|15109|15107.5|424
1652090530000|2022-05-09 10:02:10|15110|15108.5|15109|15107.5|15110|15108.5|15109|15107.5|9
1652090540000|2022-05-09 10:02:20|15110|15108.5|15110|15108.5|15110|15108.5|15110|15108.5|5
1652090550000|2022-05-09 10:02:30|15109|15107.5|15110|15108.5|15110|15108.5|15109|15107.5|117
1652090560000|2022-05-09 10:02:40|||||||||8
1652090570000|2022-05-09 10:02:50|15109|15107.5|15110|15107.5|15110|15108.5|15109|15107.5|11
1652090580000|2022-05-09 10:03:00|15109|15108.5|15110|15107.5|15110|15108.5|15109|15107.2|32
1652090590000|2022-05-09 10:03:10|15109|15106.5|15106|15104.5|15109|15106.5|15106|15104.5|135
1652090600000|2022-05-09 10:03:20|15107|15105.5|15106|15104.5|15108|15106.5|15106|15104.5|90
1652090610000|2022-05-09 10:03:30|15107|15105.5|15107|15105.5|15108|15106|15106|15104.5|90
1652090620000|2022-05-09 10:03:40|15106|15104.5|15109|15107.5|15109|15107.5|15106|15104.5|160
1652090630000|2022-05-09 10:03:50|15108|15106.5|15107|15105.5|15108|15106.5|15107|15105.5|99
1652090640000|2022-05-09 10:04:00|15106|15104.5|15105|15102.5|15106|15104.5|15104|15102.5|46
1652090650000|2022-05-09 10:04:10|15104.7|15103.2|15103|15101.5|15105|15103.5|15103|15101.5|252
1652090660000|2022-05-09 10:04:20|15102|15100.5|15102|15100.5|15102.3|15100.5|15101|15099.5|120
1652090670000|2022-05-09 10:04:30|15103|15101.5|15104|15101.5|15104|15101.5|15102|15100.5|257
1652090680000|2022-05-09 10:04:40|15103|15100.5|15104|15102.5|15104|15102.5|15102|15100.5|210
1652090690000|2022-05-09 10:04:50|15103.5|15101.5|15103|15101.5|15103.5|15102|15102|15100.5|13
1652090700000|2022-05-09 10:05:00|15104|15102.5|15105|15103.5|15105.3|15103.5|15104|15102.5|74
1652090720000|2022-05-09 10:05:20|||||||||6
1652090730000|2022-05-09 10:05:30|15104|15102.5|15103|15101.5|15104|15102.5|15103|15101.5|74
1652090740000|2022-05-09 10:05:40|15102|15100.5|15101|15099.5|15103|15101.5|15101|15099.5|107
1652090750000|2022-05-09 10:05:50|15101.3|15099.8|15104|15101.5|15104.3|15102.5|15101.3|15099.8|128
1652090760000|2022-05-09 10:06:00|15105|15102.5|15102|15100.5|15105|15103.5|15102|15100.5|534
1652090770000|2022-05-09 10:06:10|15102.3|15100.8|15104|15102.5|15105|15103.5|15102.3|15100.8|197
1652090780000|2022-05-09 10:06:20|15104.3|15101.5|15104|15101.5|15104.3|15102.5|15104|15101.5|107
1652090790000|2022-05-09 10:06:30|15104.3|15101.8|15102|15100.5|15104.3|15102.5|15102|15100.5|7
1652090800000|2022-05-09 10:06:40|15101.7|15100.2|15100|15098.5|15101.7|15100.2|15100|15098.5|38
1652090810000|2022-05-09 10:06:50|15101|15099.5|15100|15098.5|15101|15099.5|15099|15097.5|41
1652090820000|2022-05-09 10:07:00|15101|15099.5|15102|15100.5|15102|15100.5|15101|15099.5|138
1652090830000|2022-05-09 10:07:10|15103|15101.5|15101|15099.5|15103|15101.5|15100|15098.5|167
1652090840000|2022-05-09 10:07:20|15102|15100.5|15101|15099.5|15102|15100.5|15101|15099.5|61
1652090850000|2022-05-09 10:07:30|15101.7|15100.2|15099|15097.5|15102|15100.2|15099|15097.5|137
1652090860000|2022-05-09 10:07:40|15098.7|15097.2|15098|15096.5|15098.7|15097.2|15097|15095.5|56
1652090870000|2022-05-09 10:07:50|15097|15095.5|15097|15095.5|15097|15095.5|15097|15095.5|455
1652090880000|2022-05-09 10:08:00|15096|15094.5|15098|15096.5|15098|15096.5|15096|15094.5|248
1652090890000|2022-05-09 10:08:10|15097|15095.5|15096|15094.5|15098.3|15096.5|15096|15094.2|69
1652090900000|2022-05-09 10:08:20|15095.7|15094.2|15097|15095.5|15097|15095.5|15095.7|15094.2|194
1652090910000|2022-05-09 10:08:30|15098|15094.5|15097|15095.5|15098|15096.5|15097|15094.5|175
1652090920000|2022-05-09 10:08:40|15098|15096.5|15096|15094.5|15098|15096.5|15096|15094.5|77
1652090930000|2022-05-09 10:08:50|15094.3|15092.8|15095.7|15094.2|15096.7|15094.8|15094.3|15092.8|41
1652090940000|2022-05-09 10:09:00|15096.7|15095.2|15095.7|15094.2|15096.7|15095.2|15095.7|15094.2|22
1652090950000|2022-05-09 10:09:10|15096.7|15095.2|15093.3|15091.8|15096.7|15095.2|15093.3|15091.8|146
1652090960000|2022-05-09 10:09:20|15094.3|15092.5|15094.3|15092.8|15095.7|15094.2|15093.3|15092.5|88
1652090970000|2022-05-09 10:09:30|15095.7|15094.2|15093.3|15091.8|15095.7|15094.2|15093.3|15091.8|171
1652090980000|2022-05-09 10:09:40|15093|15091.5|15094.3|15092.8|15094.3|15092.8|15093|15091.5|112
1652090990000|2022-05-09 10:09:50|15095.7|15094.2|15095.7|15094.2|15095.7|15094.2|15094.3|15092.8|67
1652091000000|2022-05-09 10:10:00|15096|15093.5|15096.7|15095.2|15096.7|15095.2|15094.3|15092.8|270
1652091010000|2022-05-09 10:10:10|15095.7|15094.2|15094.3|15092.8|15095.7|15094.2|15093.3|15091.8|162
1652091020000|2022-05-09 10:10:20|15095.7|15093.2|15095.7|15094.2|15095.7|15094.2|15094.3|15092.8|43
1652091030000|2022-05-09 10:10:30|15095.3|15093.8|15094.3|15091.8|15095.3|15093.8|15093.3|15091.8|60
1652091040000|2022-05-09 10:10:40|15094.7|15092.2|15095.7|15094.2|15095.7|15094.2|15093.3|15091.8|91
1652091050000|2022-05-09 10:10:50|15096.7|15094.8|15098.7|15096.2|15098.7|15096.2|15096.3|15094.8|61
1652091060000|2022-05-09 10:11:00|15098.2|15097.2|15097.7|15096.2|15098.7|15097.2|15097.7|15095.5|117
1652091070000|2022-05-09 10:11:10|15097.3|15095.8|15098.7|15097.2|15098.7|15097.2|15096.7|15094.2|59
1652091080000|2022-05-09 10:11:20|15097.7|15096.2|15097.7|15096.2|15097.7|15096.2|15096.7|15095.2|151
1652091090000|2022-05-09 10:11:30|15098.7|15097.2|15098.7|15097.2|15098.7|15097.2|15097.7|15096.2|73
1652091100000|2022-05-09 10:11:40|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15096.7|15095.2|22
1652091110000|2022-05-09 10:11:50|15097.7|15096.2|15098.7|15096.2|15098.7|15096.2|15096.7|15094.7|51
1652091120000|2022-05-09 10:12:00|15097.7|15097.2|15097.7|15096.2|15098.7|15097.2|15096.3|15094.8|166
1652091130000|2022-05-09 10:12:10|15096.7|15095.2|15093.3|15091.8|15096.7|15095.2|15093.3|15091.8|49
1652091140000|2022-05-09 10:12:20|15094.3|15092.8|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|21
1652091150000|2022-05-09 10:12:30|15094|15092.5|15091.3|15089.8|15094.3|15092.5|15091.3|15089.8|184
1652091160000|2022-05-09 10:12:40|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15091.3|15089.8|22
1652091170000|2022-05-09 10:12:50|15094.3|15092.8|15096.7|15095.2|15096.7|15095.2|15094.3|15092.8|148
1652091180000|2022-05-09 10:13:00|15097.7|15096.2|15097.7|15096.2|15097.7|15096.2|15097|15094.8|283
1652091190000|2022-05-09 10:13:10|15096.7|15095.2|15098.7|15097.2|15098.7|15097.2|15096.7|15095.2|30
1652091200000|2022-05-09 10:13:20|15098.3|15096.8|15098.7|15096.2|15098.7|15096.8|15097.7|15096.2|8
1652091210000|2022-05-09 10:13:30|15097.7||15097.7||15097.7||15097.7||1
1652091220000|2022-05-09 10:13:40|15096.7|15095.2|15094.3|15092.8|15096.7|15095.2|15094.3|15092.8|101
1652091230000|2022-05-09 10:13:50|15093.3|15091.8|15092.3|15090.8|15093.3|15091.8|15092.3|15089.8|237
1652091240000|2022-05-09 10:14:00|15091.3|15089.8|15091.3|15089.8|15093.3|15090.8|15091.3|15089.8|228
1652091250000|2022-05-09 10:14:10|15090.3|15088.8|15089.3|15086.8|15090.7|15088.8|15088.3|15086.5|405
1652091260000|2022-05-09 10:14:20|15088.7|15087.2|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|165
1652091270000|2022-05-09 10:14:30|15090.3|15088.5|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|72
1652091280000|2022-05-09 10:14:40|15088.7|15087.2|15088.3|15086.8|15088.7|15087.2|15088.3|15086.8|117
1652091290000|2022-05-09 10:14:50|15089|15087.5|15088.3|15086.8|15089.7|15087.8|15087.7|15086.2|111
1652091300000|2022-05-09 10:15:00|15087.7|15086.2|15087.3|15085.8|15088.7|15086.8|15086.3|15084.8|115
1652091310000|2022-05-09 10:15:10|||||||||26
1652091320000|2022-05-09 10:15:20|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15087.3|15085.8|17
1652091330000|2022-05-09 10:15:30|15088|15085.5|15089.3|15087.8|15089.3|15087.8|15087.3|15085.5|86
1652091340000|2022-05-09 10:15:40|15088.3|15086.8|15090.3|15088.8|15090.3|15088.8|15088.3|15086.5|87
1652091350000|2022-05-09 10:15:50|15089.3|15087.8|15087.3|15085.8|15089.3|15087.8|15087.3|15085.8|169
1652091360000|2022-05-09 10:16:00|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15086.3|15084.8|58
1652091370000|2022-05-09 10:16:10|15089|15086.5|15087.3|15085.8|15089.3|15087.2|15087.3|15085.8|40
1652091380000|2022-05-09 10:16:20|15088.3|15086.8|15086.3|15084.8|15088.3|15086.8|15086.3|15084.5|65
1652091390000|2022-05-09 10:16:30|15085|15083.5|15086.3|15084.8|15086.3|15084.8|15085|15083.5|58
1652091400000|2022-05-09 10:16:40|15087.3|15085.8|15087.3|15084.8|15087.3|15085.8|15087.3|15084.8|58
1652091410000|2022-05-09 10:16:50|15088.3|15085.8|15088.3|15085.8|15088.3|15086.8|15087.3|15085.8|84
1652091420000|2022-05-09 10:17:00|15088|15086.5|15089.3|15087.8|15089.7|15087.8|15088|15085.8|233
1652091430000|2022-05-09 10:17:10|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|14
1652091440000|2022-05-09 10:17:20|||||||||7
1652091450000|2022-05-09 10:17:30|15089.3|15087.2|15088.3|15085.8|15089.3|15087.8|15088.3|15085.8|120
1652091460000|2022-05-09 10:17:40|15088|15086.8|15088.3|15086.8|15088.3|15086.8|15088|15085.8|84
1652091470000|2022-05-09 10:17:50|15087.6|15086.1|15087.3|15085.8|15088.3|15086.8|15087|15085.5|257
1652091480000|2022-05-09 10:18:00|15088.3|15086.8|15088|15086.5|15088.3|15086.8|15087.3|15085.8|21
1652091490000|2022-05-09 10:18:10|15088.3|15086.8|15088.3|15085.8|15088.3|15086.8|15087.3|15085.8|76
1652091500000|2022-05-09 10:18:20|15088.6|15086.8|15088.3|15086.8|15089|15087.5|15088.3|15086.8|179
1652091510000|2022-05-09 10:18:30|15089.3|15087.8|15089.3|15086.8|15089.3|15087.8|15089.3|15086.8|76
1652091520000|2022-05-09 10:18:40|15089|15087.5|15088.3|15086.8|15089.3|15087.8|15088.3|15086.8|1
1652091530000|2022-05-09 10:18:50|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|132
1652091540000|2022-05-09 10:19:00|15089|15087.5|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|59
1652091550000|2022-05-09 10:19:10|15091.3|15086.8|15091.3|15089.8|15091.3|15089.8|15090.3|15086.8|62
1652091560000|2022-05-09 10:19:20|15090.3|15088.8|15090.3|15088.8|15090.3|15088.8|15090.3|15088.8|31
1652091570000|2022-05-09 10:19:30|15089.3|15087.8|15089.3|15086.8|15089.3|15087.8|15088.3|15086.5|22
1652091580000|2022-05-09 10:19:40|15089|15087.5|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|19
1652091590000|2022-05-09 10:19:50|15090.3|15088.8|15091.3|15089.8|15091.3|15089.8|15088.3|15086.8|311
1652091600000|2022-05-09 10:20:00|15090.3|15088.8|15089.3|15087.8|15090.3|15088.8|15089.3|15087.8|61
1652091610000|2022-05-09 10:20:10|15088.3|15086.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|276
1652091620000|2022-05-09 10:20:20|15088.7|15087.2|15089.3|15087.8|15089.3|15087.8|15088.7|15087.2|44
1652091630000|2022-05-09 10:20:30|15088.3|15086.8|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|48
1652091640000|2022-05-09 10:20:40|15089.6|15088.1|15090.3|15088.8|15090.7|15088.8|15089.6|15087.8|90
1652091650000|2022-05-09 10:20:50|||||||||9
1652091660000|2022-05-09 10:21:00|||||||||2
1652091670000|2022-05-09 10:21:10|||||||||98
1652091680000|2022-05-09 10:21:20|15091.3|15089.8|15091.3|15089.8|15091.3|15089.8|15091.3|15089.8|32
1652091690000|2022-05-09 10:21:30|15090.3|15088.8|15090.3|15087.8|15091.7|15089.8|15089.3|15087.8|106
1652091700000|2022-05-09 10:21:40|15089.3|15088.8|15089.3|15087.8|15089.3|15088.8|15089.3|15087.8|104
1652091710000|2022-05-09 10:21:50|15088.3|15086.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|23
1652091720000|2022-05-09 10:22:00|15090.3|15088.8|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|235
1652091730000|2022-05-09 10:22:10|15088.3|15086.8|15087.3|15084.8|15088.3|15086.8|15086.3|15084.8|226
1652091740000|2022-05-09 10:22:20|15086.3|15084.5|15085|15083.5|15087.3|15084.8|15085|15083.5|122
1652091750000|2022-05-09 10:22:30|15084|15082.5|15086.3|15084.8|15086.3|15084.8|15084|15082.5|40
1652091760000|2022-05-09 10:22:40|15086|15084.5|15085|15083.5|15086.3|15084.8|15085|15083.5|148
1652091770000|2022-05-09 10:22:50|15086.3|15084.8|15090.3|15088.8|15090.3|15088.8|15086.3|15084.8|236
1652091780000|2022-05-09 10:23:00|15090.7|15088.2|15089.3|15087.8|15090.7|15088.8|15088.3|15086.5|300
1652091790000|2022-05-09 10:23:10|15089|15086.5|15089.3|15086.8|15089.3|15087.8|15089|15086.5|34
1652091800000|2022-05-09 10:23:20|15088.7|15087.2|15090.3|15088.8|15090.3|15088.8|15088.3|15086.8|274
1652091810000|2022-05-09 10:23:30|15090.7|15088.2|15090.3|15088.8|15090.7|15088.8|15089.3|15087.8|23
1652091820000|2022-05-09 10:23:40|15089.3|15087.8|15091.3|15089.8|15091.3|15089.8|15089.3|15087.8|144
1652091830000|2022-05-09 10:23:50|15092|15089.5|15091.3|15089.8|15092.3|15090.8|15091.3|15089.5|159
1652091840000|2022-05-09 10:24:00|15091.6|15090.1|15091.6|15090.1|15092.3|15090.8|15091.3|15089.8|76
1652091850000|2022-05-09 10:24:10|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|70
1652091860000|2022-05-09 10:24:20|15093|15091.5|15096.7|15095.2|15096.7|15095.2|15093|15090.8|341
1652091870000|2022-05-09 10:24:30|15096.3|15094.8|15094.3|15091.8|15096.7|15094.8|15093.3|15091.8|69
1652091880000|2022-05-09 10:24:40|15093.3|15090.8|15091.3|15089.8|15093.3|15090.8|15091.3|15089.8|54
1652091890000|2022-05-09 10:24:50|15092.3|15090.2|15094.3|15092.8|15094.3|15092.8|15092.3|15090.2|30
1652091900000|2022-05-09 10:25:00|15093.6|15092.1|15095.7|15094.2|15095.7|15094.2|15093.6|15091.8|60
1652091910000|2022-05-09 10:25:10|15094.3|15092.8|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|104
1652091920000|2022-05-09 10:25:20|15095.3|15093.2|15095.7|15093.2|15095.7|15094.2|15094.3|15092.8|67
1652091930000|2022-05-09 10:25:30|15094.7|15092.8|15095.7|15094.2|15095.7|15094.2|15094.3|15092.8|56
1652091940000|2022-05-09 10:25:40|15094.3|15093.2|15095.7|15093.2|15095.7|15094.2|15094.3|15092.8|54
1652091950000|2022-05-09 10:25:50|15095.3|15094.2|15094.3|15092.8|15095.3|15094.2|15094.3|15092.8|209
1652091960000|2022-05-09 10:26:00|15094.6|15093.1|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|86
1652091970000|2022-05-09 10:26:10|15093.3|15091.8|15093.3|15091.8|15094.3|15092.8|15092.3|15090.5|176
1652091980000|2022-05-09 10:26:20|15092.3|15090.8|15095.7|15094.2|15095.7|15094.2|15092.3|15090.8|97
1652091990000|2022-05-09 10:26:30|15096.7|15095.2|15096.7|15095.2|15097.7|15096.2|15096|15094.5|321
1652092000000|2022-05-09 10:26:40|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15096.7|15094.2|77
1652092010000|2022-05-09 10:26:50|15095.7|15094.2|15095.7|15094.2|15097|15095.2|15095.7|15094.2|33
1652092020000|2022-05-09 10:27:00|15096.7|15095.2|15097.7|15096.2|15097.7|15096.2|15095.7|15094.2|76
1652092030000|2022-05-09 10:27:10|15097.3|15095.2|15097.7|15096.2|15099|15097.2|15097.3|15095.2|156
1652092040000|2022-05-09 10:27:20|15097.3|15095.8|15096.7|15095.2|15097.7|15096.2|15096.7|15095.2|122
1652092050000|2022-05-09 10:27:30|15097|15095.5|15098.7|15097.2|15099.7|15098.2|15096.7|15095.2|106
1652092060000|2022-05-09 10:27:40|15097.7|15096.2|15098.7|15097.2|15099|15097.5|15097.7|15096.2|81
1652092070000|2022-05-09 10:27:50|15099.3|15097.8|15098.7|15097.2|15099.7|15098.2|15098.7|15097.2|178
1652092080000|2022-05-09 10:28:00|15099.3|15096.8|15099.7|15098.2|15101|15099.5|15099|15096.8|105
1652092090000|2022-05-09 10:28:10|15101|15099.5|15099.7|15098.2|15101|15099.5|15099.7|15098.2|82
1652092100000|2022-05-09 10:28:20|15099.3|15097.8|15099.7|15098.2|15099.7|15098.2|15098.7|15097.2|145
1652092110000|2022-05-09 10:28:30|15099.3|15097.8|15099.7|15098.2|15099.7|15098.2|15098.7|15097.2|477
1652092120000|2022-05-09 10:28:40|15099|15097.2|15098.7|15097.2|15099|15098.2|15098|15096.5|23
1652092130000|2022-05-09 10:28:50|15097.7|15096.2|15098.7|15097.2|15099.7|15098.2|15097.7|15096.2|133
1652092140000|2022-05-09 10:29:00|15097.7|15096.2|15098.7|15097.2|15099|15097.2|15097.7|15096.2|91
1652092150000|2022-05-09 10:29:10|15099|15097.5|15098.7|15097.2|15099.3|15097.8|15098.7|15097.2|97
1652092160000|2022-05-09 10:29:20|15099|15097.5|15102|15100.5|15102|15100.5|15099|15097.5|127
1652092170000|2022-05-09 10:29:30|15101.7|15099.5|15100.7|15098.2|15102|15100.5|15099.7|15098.2|69
1652092180000|2022-05-09 10:29:40|15099.7|15099.2|15101|15099.5|15101.3|15099.5|15099.7|15098.2|28
1652092190000|2022-05-09 10:29:50|15099.7|15098.2|15101|15099.5|15101|15099.5|15099.7|15098.2|32
1652092200000|2022-05-09 10:30:00|15100.7|15099.2|15101|15099.5|15101|15099.5|15099.7|15098.2|59
1652092210000|2022-05-09 10:30:10|15102|15098.2|15102|15099.5|15102|15100.5|15099.7|15098.2|175
1652092220000|2022-05-09 10:30:20|15101|15100.5|15103|15101.5|15104|15102.5|15101|15100.5|95
1652092230000|2022-05-09 10:30:30|15102|15100.5|15102|15100.5|15103.3|15101.2|15102|15100.5|92
1652092240000|2022-05-09 10:30:40|15103|15101.5|15104|15102.5|15104|15102.5|15103|15101.5|114
1652092250000|2022-05-09 10:30:50|15103|15101.5|15103.3|15101.8|15104|15102.5|15103|15101.5|67
1652092260000|2022-05-09 10:31:00|15104|15101.5|15103|15101.5|15104.3|15102.5|15103|15100.5|138
1652092270000|2022-05-09 10:31:10|15103.7|15101.2|15104|15102.5|15104|15102.5|15103.7|15101.2|24
1652092280000|2022-05-09 10:31:20|15103|15101.5|15104|15102.5|15104.3|15102.5|15103|15101.5|109
1652092290000|2022-05-09 10:31:30|15104.3|15102.8|15103|15101.5|15105.3|15103.5|15103|15101.5|18
1652092300000|2022-05-09 10:31:40|15102|15100.5|15097.7|15096.2|15102|15100.5|15097.7|15096.2|420
1652092310000|2022-05-09 10:31:50|15096.7|15095.2|15096.7|15095.2|15097.7|15096.2|15095.7|15094.2|207
1652092320000|2022-05-09 10:32:00|15096.3|15094.8|15095.7|15094.2|15096.7|15095.2|15095.7|15093.8|33
1652092330000|2022-05-09 10:32:10|15096.7|15095.2|15096.7|15095.2|15096.7|15095.2|15096.7|15095.2|1
1652092340000|2022-05-09 10:32:20|15096|15094.5|15095.7|15094.2|15096.7|15094.5|15095.7|15094.2|34
1652092350000|2022-05-09 10:32:30|15096.7|15093.8|15095.7|15094.2|15096.7|15094.5|15095.7|15093.8|43
1652092360000|2022-05-09 10:32:40|15094.7|15093.2|15094.7|15093.2|15095.7|15094.2|15094.3|15092.8|15
1652092370000|2022-05-09 10:32:50|15094.3|15092.8|15093.3|15091.8|15095.7|15094.2|15093.3|15091.8|42
1652092380000|2022-05-09 10:33:00|15094.3|15092.8|15095.7|15094.2|15096|15094.2|15094.3|15092.8|122
1652092390000|2022-05-09 10:33:10|15095.3|15093.8|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|38
1652092400000|2022-05-09 10:33:20|15095.7|15094.2|15096.7|15095.2|15096.7|15095.2|15095.7|15094.2|123
1652092410000|2022-05-09 10:33:30|15096|15094.5|15095.7|15093.2|15096.7|15095.2|15095.7|15093.2|46
1652092420000|2022-05-09 10:33:40|15094.7|15092.8|15094.3|15092.8|15094.7|15092.8|15094.3|15092.8|30
1652092430000|2022-05-09 10:33:50|15095.7|15094.2|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|34
1652092440000|2022-05-09 10:34:00|15094.6|15093.1|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|65
1652092450000|2022-05-09 10:34:10|15094.7|15093.2|15094.3|15092.8|15095.7|15093.2|15094.3|15092.8|3
1652092460000|2022-05-09 10:34:20|15093.3|15091.8|15092.3|15090.8|15093.3|15091.8|15091.3|15088.8|161
1652092470000|2022-05-09 10:34:30|15091.3|15089.8|15092.3|15090.8|15092.3|15090.8|15091.3|15089.8|41
1652092480000|2022-05-09 10:34:40|15091.3|15089.8|15092.3|15090.8|15092.3|15090.8|15091.3|15089.8|17
1652092490000|2022-05-09 10:34:50|15093.3|15091.8|15092.3|15090.8|15093.3|15091.8|15092.3|15090.8|148
1652092500000|2022-05-09 10:35:00|15093.3|15091.8|15094.3|15092.8|15094.3|15092.8|15092.3|15090.8|131
1652092510000|2022-05-09 10:35:10|15095|15093.5|15094.3|15092.8|15095.7|15094.2|15094.3|15092.5|51
1652092520000|2022-05-09 10:35:20|15093.3|15091.8|15094.3|15092.8|15094.7|15092.8|15093.3|15091.8|53
1652092530000|2022-05-09 10:35:30|15093.3|15091.8|15093.3|15091.8|15094.3|15091.8|15093.3|15091.8|80
1652092540000|2022-05-09 10:35:40|15093|15090.8|15091.7|15090.2|15093|15090.8|15091.7|15089.8|77
1652092550000|2022-05-09 10:35:50|15091.3|15089.8|15091.3|15089.8|15092.3|15090.2|15091|15089.5|104
1652092560000|2022-05-09 10:36:00|15092.3|15089.5|15091.3|15089.8|15092.3|15089.8|15091.3|15089.5|34
1652092570000|2022-05-09 10:36:10|15092.3||15092.3||15092.3||15092.3||2
1652092580000|2022-05-09 10:36:20|15091.7|15090.2|15091.3|15089.8|15091.7|15090.2|15091.3|15089.8|15
1652092590000|2022-05-09 10:36:30|||||||||11
1652092600000|2022-05-09 10:36:40|15092|15090.5|15091.3|15089.8|15092.3|15090.8|15091.3|15089.8|41
1652092610000|2022-05-09 10:36:50|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15091.3|15089.8|283
1652092620000|2022-05-09 10:37:00|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|132
1652092630000|2022-05-09 10:37:10|15093|15091.5|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|43
1652092640000|2022-05-09 10:37:20|15092.3|15090.8|15092.3|15090.8|15092.3|15090.8|15092.3|15090.8|2
1652092650000|2022-05-09 10:37:30|15092|15089.8|15092.3|15090.8|15092.3|15090.8|15092|15089.8|76
1652092670000|2022-05-09 10:37:50|15091.3|15089.8|15093.3|15091.8|15093.3|15091.8|15091.3|15089.8|178
1652092680000|2022-05-09 10:38:00|15092.3|15090.8|15093.3|15090.8|15093.3|15091.8|15092.3|15090.8|28
1652092690000|2022-05-09 10:38:10|15092.3|15091.8|15093.3|15091.8|15093.3|15091.8|15092.3|15091.8|121
1652092700000|2022-05-09 10:38:20|15094.3|15092.8|15093.3|15091.8|15094.3|15092.8|15093.3|15091.8|78
1652092710000|2022-05-09 10:38:30|15093|15091.5|15092.3|15090.8|15093|15091.5|15091.3|15089.8|98
1652092720000|2022-05-09 10:38:40|15093.3|15091.8|15092.3|15090.8|15093.7|15091.8|15092.3|15090.8|30
1652092730000|2022-05-09 10:38:50|15093.3|15091.8|15093.3|15091.8|15094.3|15092.8|15093.3|15091.8|471
1652092740000|2022-05-09 10:39:00|||||||||10
1652092750000|2022-05-09 10:39:10|15094.3|15092.8|15094.3|15092.8|15095.7|15094.2|15094.3|15092.8|73
1652092760000|2022-05-09 10:39:20|15095.7|15093.2|15094.3|15092.8|15095.7|15094.2|15094.3|15092.5|63
1652092770000|2022-05-09 10:39:30|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|212
1652092780000|2022-05-09 10:39:40|15094.3|15092.8|15092.3|15090.8|15094.3|15092.8|15092.3|15090.8|127
1652092790000|2022-05-09 10:39:50|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|15093.3|15091.8|49
1652092800000|2022-05-09 10:40:00|15093|15091.5|15094.3|15092.8|15094.3|15092.8|15093|15090.8|57
1652092810000|2022-05-09 10:40:10|15095.7|15094.2|15096.7|15095.2|15096.7|15095.2|15094.3|15092.8|278
1652092820000|2022-05-09 10:40:20|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15095.7|15094.2|439
1652092830000|2022-05-09 10:40:30|15095.7|15094.2|15095.7|15094.2|15095.7|15094.2|15095.7|15094.2|2
1652092840000|2022-05-09 10:40:40|15094.3|15092.8|15095.7|15094.2|15095.7|15094.2|15094.3|15092.8|64
1652092850000|2022-05-09 10:40:50|15094.7|15093.2|15093.3|15091.8|15095.7|15093.2|15093.3|15091.8|104
1652092860000|2022-05-09 10:41:00|15094.3|15092.8|15094.3|15092.8|15094.3|15092.8|15094.3|15092.8|17
1652092870000|2022-05-09 10:41:10|15095.7|15093.2|15096.7|15095.2|15096.7|15095.2|15095.7|15093.2|47
1652092880000|2022-05-09 10:41:20|15097.7|15096.2|15097.7|15096.2|15097.7|15096.2|15097.7|15096.2|149
1652092890000|2022-05-09 10:41:30|15097|15095.5|15096.7|15095.2|15097.7|15095.5|15096.7|15094.8|35
1652092900000|2022-05-09 10:41:40|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15096.7|15095.2|100
1652092910000|2022-05-09 10:41:50|15097.7|15094.2|15098.7|15097.2|15099.3|15097.8|15096.7|15094.2|54
1652092920000|2022-05-09 10:42:00|15099.3|15096.8|15098.7|15097.2|15099.3|15097.8|15098.7|15096.8|24
1652092930000|2022-05-09 10:42:10|15099|15096.5|15098.7|15097.2|15099|15097.2|15097.7|15096.2|47
1652092940000|2022-05-09 10:42:20|15099.3|15096.8|15101|15099.5|15102|15099.5|15099|15096.8|222
1652092950000|2022-05-09 10:42:30|15100.7|15099.2|15100.7|15099.2|15101|15099.5|15100.7|15098.2|30
1652092960000|2022-05-09 10:42:40|15101|15099.5|15101|15099.5|15101|15099.5|15100.3|15098.2|9
1652092970000|2022-05-09 10:42:50|15100.3|15098.8|15097.7|15096.2|15100.3|15098.8|15097.7|15096.2|102
1652092980000|2022-05-09 10:43:00|15098.7|15097.2|15098.7|15097.2|15098.7|15097.2|15098.7|15096.2|45
1652092990000|2022-05-09 10:43:10|15097.7|15096.2|15098.7|15097.2|15098.7|15097.2|15097.7|15095.8|46
1652093000000|2022-05-09 10:43:20|15097.7|15096.2|15098.7|15096.2|15099.2|15096.7|15097.7|15095.8|13
1652093010000|2022-05-09 10:43:30|15097.7|15097.2|15097.7|15095.2|15098.3|15097.2|15096.7|15095.2|121
1652093020000|2022-05-09 10:43:40|15098|15095.5|15093.3|15091.8|15098|15096.2|15093.3|15091.8|209
1652093030000|2022-05-09 10:43:50|15093|15090.5|15093.3|15091.8|15094.3|15092.8|15092.3|15090.5|136
1652093040000|2022-05-09 10:44:00|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|118
1652093050000|2022-05-09 10:44:10|15094|15092.5|15094.3|15092.8|15095.7|15094.2|15093.6|15092.1|44
1652093060000|2022-05-09 10:44:20|15094.7|15093.2|15095.7|15094.2|15095.7|15094.2|15094.7|15093.2|39
1652093070000|2022-05-09 10:44:30|15096.7|15093.2|15095.7|15094.2|15096.7|15094.2|15095.7|15093.2|69
1652093080000|2022-05-09 10:44:40|15096.7|15095.2|15097.7|15096.2|15097.7|15096.2|15096.7|15095.2|42
1652093090000|2022-05-09 10:44:50|15096.7|15095.2|15098.7|15097.2|15099.7|15097.5|15096.7|15095.2|75
1652093100000|2022-05-09 10:45:00|15099.3|15097.8|15098.7|15097.2|15099.3|15097.8|15097.7|15096.2|83
1652093110000|2022-05-09 10:45:10|15099.3|15097.8|15099.7|15098.2|15099.7|15098.2|15099.3|15097.2|3
1652093120000|2022-05-09 10:45:20|15098.7|15097.2|15098.7|15097.2|15098.7|15097.2|15098.7|15097.2|1326
1652093130000|2022-05-09 10:45:30|15099.7|15098.2|15099.7|15097.2|15099.7|15098.2|15098.7|15097.2|30
1652093140000|2022-05-09 10:45:40|15098.7|15098.2|15098.7|15097.2|15099.7|15098.2|15098.7|15097.2|54
1652093150000|2022-05-09 10:45:50|15099.3|15096.8|15096.7|15095.2|15099.7|15098.2|15096.7|15095.2|177
1652093160000|2022-05-09 10:46:00|15097.7|15096.2|15096.7|15095.2|15097.7|15096.2|15096.7|15095.2|41
1652093170000|2022-05-09 10:46:10|15096.3|15094.2|15093.3|15091.8|15096.7|15095.2|15093.3|15091.8|69
1652093180000|2022-05-09 10:46:20|15094.3|15091.5|15093.3|15091.8|15094.3|15092.2|15093.3|15091.5|36
1652093190000|2022-05-09 10:46:30|15094.3|15092.8|15094.3|15092.8|15094.3|15092.8|15094.3|15092.8|54
1652093200000|2022-05-09 10:46:40|15094|15092.5|15093.3|15091.8|15094.7|15092.8|15093.3|15091.8|94
1652093210000|2022-05-09 10:46:50|15094.3|15092.2|15094.3|15092.8|15094.3|15092.8|15092.3|15090.8|39
1652093220000|2022-05-09 10:47:00|15094.7|15091.8|15093.3|15090.8|15094.7|15092.8|15093.3|15090.8|12
1652093230000|2022-05-09 10:47:10||15091.8||15091.8||15091.8||15091.8|0
1652093240000|2022-05-09 10:47:20|15094.3|15092.8|15093.3|15091.8|15094.3|15092.8|15093.3|15091.8|38
1652093250000|2022-05-09 10:47:30|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|19
1652093270000|2022-05-09 10:47:50|15092.3|15090.8|15094.3|15091.8|15094.3|15092.8|15092.3|15090.8|14
1652093280000|2022-05-09 10:48:00|15093.3|15092.5|15093.3|15091.8|15094|15092.5|15093.3|15091.8|32
1652093290000|2022-05-09 10:48:10|15092.6|15091.1|15091.3|15089.8|15092.6|15091.1|15091.3|15089.8|103
1652093300000|2022-05-09 10:48:20|15092.3|15090.8|15090.3|15088.8|15092.7|15090.8|15090.3|15088.8|26
1652093310000|2022-05-09 10:48:30|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|58
1652093320000|2022-05-09 10:48:40|15088.6|15087.1|15090.3|15088.8|15090.3|15088.8|15088.6|15087.1|81
1652093330000|2022-05-09 10:48:50|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|45
1652093340000|2022-05-09 10:49:00|15088.3|15086.8|15087.3|15085.8|15089.3|15087.8|15087.3|15085.8|168
1652093350000|2022-05-09 10:49:10|15086.7|15085.2|15085.3|15083.8|15087.3|15085.2|15085.3|15083.8|150
1652093360000|2022-05-09 10:49:20|15085|15083.5|15086.3|15083.8|15086.3|15083.8|15084.3|15082.8|144
1652093370000|2022-05-09 10:49:30|15085.8|15084.3|15085.3|15083.8|15086.3|15084.8|15085.3|15083.5|66
1652093380000|2022-05-09 10:49:40|15084.3|15082.8|15084.3|15082.8|15084.3|15082.8|15084.3|15082.8|75
1652093390000|2022-05-09 10:49:50|15084.6|15083.1|15084.3|15082.8|15085.3|15083.8|15083.3|15081.8|448
1652093400000|2022-05-09 10:50:00|15085.3|15083.8|15086.3|15084.8|15086.3|15084.8|15085.3|15083.8|39
1652093410000|2022-05-09 10:50:10|15085.3|15083.8|15085.3|15083.8|15086.3|15084.8|15085.3|15083.8|153
1652093420000|2022-05-09 10:50:20|15086.3|15084.8|15087.3|15084.8|15087.3|15085.8|15086.3|15084.8|62
1652093430000|2022-05-09 10:50:30|15087|15085.5|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|108
1652093440000|2022-05-09 10:50:40|||||||||1
1652093450000|2022-05-09 10:50:50|15086.6|15085.1|15087.3|15085.8|15087.3|15085.8|15086.6|15085.1|22
1652093460000|2022-05-09 10:51:00|15088.3|15086.8|15088.3|15086.8|15089.7|15087.8|15088.3|15086.8|175
1652093470000|2022-05-09 10:51:10|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|140
1652093480000|2022-05-09 10:51:20|15089.7|15087.2|15089.3|15087.8|15090.3|15088.8|15089.3|15086.8|115
1652093490000|2022-05-09 10:51:30|15090.3|15088.2|15089.3|15087.8|15090.3|15088.8|15089.3|15087.8|39
1652093500000|2022-05-09 10:51:40|15088.3|15086.8|15089.3|15087.8|15090.3|15088.8|15088.3|15086.8|87
1652093510000|2022-05-09 10:51:50|15089.6|15088.1|15089.3|15087.8|15090.3|15088.8|15089.3|15087.8|38
1652093520000|2022-05-09 10:52:00|15090|15088.5|15088.3|15086.8|15090|15088.5|15088.3|15086.8|81
1652093530000|2022-05-09 10:52:10|15087.3|15085.8|15087.3|15085.8|15088|15086.5|15086.3|15084.8|86
1652093540000|2022-05-09 10:52:20|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|10
1652093550000|2022-05-09 10:52:30|15088.3|15086.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|16
1652093560000|2022-05-09 10:52:40|15088.3|15086.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|32
1652093570000|2022-05-09 10:52:50|15086.3|15084.8|15087.3|15085.8|15087.7|15085.8|15086.3|15084.8|35
1652093580000|2022-05-09 10:53:00|15087|15084.8|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|8
1652093590000|2022-05-09 10:53:10|15087.3|15085.8|15087.3|15085.8|15087.3|15085.8|15087.3|15085.8|31
1652093600000|2022-05-09 10:53:20|15088.3|15086.8|15088.3|15085.8|15088.3|15086.8|15087.3|15085.8|26
1652093610000|2022-05-09 10:53:30|15087.7|15086.2|15088.3|15086.8|15088.3|15086.8|15087.3|15085.5|48
1652093620000|2022-05-09 10:53:40|15088|15085.5|15087.3|15084.8|15088.3|15086.2|15086.3|15084.8|75
1652093630000|2022-05-09 10:53:50|15087.7|15085.2|15088.3|15086.8|15088.3|15086.8|15086.3|15084.8|172
1652093640000|2022-05-09 10:54:00|15089.3|15087.2|15089.3|15087.8|15089.7|15087.8|15088.6|15086.8|28
1652093650000|2022-05-09 10:54:10|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15087.7|15085.8|104
1652093660000|2022-05-09 10:54:20|15087.3|15085.8|15087.3|15085.8|15087.3|15086.8|15086.3|15084.8|75
1652093670000|2022-05-09 10:54:30|15088.3|15086.8|15089.3|15086.8|15089.3|15087.8|15088|15085.8|47
1652093680000|2022-05-09 10:54:40|15088.3|15087.2|15088.3|15086.8|15090.7|15088.8|15088.3|15086.8|439
1652093690000|2022-05-09 10:54:50|15089.3|15087.8|15089.3|15087.8|15089.3|15087.8|15089|15086.8|79
1652093700000|2022-05-09 10:55:00|15088.3|15086.8|15089.3|15086.8|15089.7|15087.8|15088.3|15086.8|112
1652093710000|2022-05-09 10:55:10|15088.7|15087.2|15088.3|15086.8|15089.3|15087.8|15088.3|15086.8|20
1652093720000|2022-05-09 10:55:20|15087.3|15085.8|15087.3|15084.8|15087.3|15085.8|15085.3|15083.8|254
1652093730000|2022-05-09 10:55:30|15088.3|15085.8|15087.3|15085.8|15088.3|15086.8|15086.3|15084.8|44
1652093740000|2022-05-09 10:55:40|15088|15086.5|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|14
1652093750000|2022-05-09 10:55:50|15088.3|15086.5|15088.3|15086.8|15089.3|15087.8|15088|15086.5|143
1652093760000|2022-05-09 10:56:00|15089.3|15087.3|15088.3|15086.8|15089.3|15087.8|15087.7|15085.8|41
1652093770000|2022-05-09 10:56:10|15089.3|15085.8|15089.3|15086.8|15089.7|15087.8|15089.3|15085.8|96
1652093780000|2022-05-09 10:56:20|15088.3|15087.8|15088.3|15086.8|15088.3|15087.8|15087|15084.8|67
1652093790000|2022-05-09 10:56:30|15087.3|15085.8|15087.3|15084.8|15087.7|15086.8|15087.3|15084.8|119
1652093800000|2022-05-09 10:56:40|15086.7|15085.2|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|128
1652093810000|2022-05-09 10:56:50|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|161
1652093820000|2022-05-09 10:57:00|15086.3|15084.8|15086.3|15084.8|15087.3|15084.8|15085.3|15083.8|41
1652093830000|2022-05-09 10:57:10|15086.7|15083.8|15082|15080.5|15086.7|15084.8|15082|15080.5|117
1652093840000|2022-05-09 10:57:20|15083|15081.5|15081|15079.5|15083|15081.5|15081|15079.5|56
1652093850000|2022-05-09 10:57:30|15082|15080.5|15082|15080.5|15082|15080.5|15082|15079.5|75
1652093860000|2022-05-09 10:57:40|15083|15081.5|15084|15081.5|15084|15082.5|15083|15081.5|59
1652093870000|2022-05-09 10:57:50|15083|15081.8|15083|15081.5|15084|15082.5|15083|15081.5|61
1652093880000|2022-05-09 10:58:00|15084|15080.5|15084|15081.5|15084|15081.5|15082|15080.5|197
1652093890000|2022-05-09 10:58:10|15083|15081.8|15086.3|15084.8|15087.3|15085.8|15083|15081.5|522
1652093900000|2022-05-09 10:58:20|15085.6|15084.1|15086.3|15084.8|15086.3|15084.8|15084|15082.5|170
1652093910000|2022-05-09 10:58:30|15086|15084.5|15086.3|15084.8|15088.3|15086.8|15085|15083.5|296
1652093920000|2022-05-09 10:58:40|15086.6|15085.1|15086.3|15084.8|15087.3|15085.3|15085|15083.5|200
1652093930000|2022-05-09 10:58:50|15087.3|15085.5|15088.3|15085.8|15088.3|15085.8|15087|15085.5|21
1652093940000|2022-05-09 10:59:00|15087.3|15086.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.5|5
1652093950000|2022-05-09 10:59:10|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|46
1652093960000|2022-05-09 10:59:20|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|56
1652093970000|2022-05-09 10:59:30|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|17
1652093980000|2022-05-09 10:59:40|15086.3|15084.8|15086|15083.5|15087.3|15085.8|15085|15083.5|162
1652093990000|2022-05-09 10:59:50|15085|15082.5|15086.3|15084.8|15087.3|15084.8|15085|15082.5|72
1652094000000|2022-05-09 11:00:00|15086|15084.5|15087.3|15085.8|15087.3|15085.8|15086|15083.5|101
1652094010000|2022-05-09 11:00:10|15088.3|15086.8|15090.3|15087.8|15090.3|15088.2|15087.3|15085.5|98
1652094020000|2022-05-09 11:00:20|15089.3|15088.2|15090.3|15087.8|15090.3|15088.8|15089.3|15087.8|56
1652094030000|2022-05-09 11:00:30|15091.3|15088.8|15090.3|15088.8|15091.3|15089.8|15090.3|15088.8|56
1652094040000|2022-05-09 11:00:40|15089.7|15087.8|15091.3|15089.8|15091.3|15089.8|15089.3|15087.8|61
1652094050000|2022-05-09 11:00:50|15091|15088.8|15090.3|15087.8|15091.3|15089.8|15089.3|15087.8|116
1652094060000|2022-05-09 11:01:00|15089.3|15088.8|15092.3|15090.8|15092.3|15090.8|15089.3|15088.8|221
1652094070000|2022-05-09 11:01:10|15091.3|15089.8|15089.3|15087.8|15092.3|15090.8|15089|15086.8|161
1652094080000|2022-05-09 11:01:20|15090|15088.5|15090.3|15088.8|15090.3|15088.8|15089.3|15087.8|49
1652094090000|2022-05-09 11:01:30|15090.7|15089.2|15091.3|15089.8|15092.3|15090.8|15090.7|15089.2|77
1652094100000|2022-05-09 11:01:40|15091|15088.8|15091.3|15088.8|15091.3|15088.8|15090.3|15088.5|12
1652094110000|2022-05-09 11:01:50|15091|15089.5|15091.3|15089.8|15091.3|15089.8|15089.3|15087.8|184
1652094120000|2022-05-09 11:02:00|15090.3|15088.8|15089.3|15087.8|15091.7|15089.8|15089.3|15087.8|70
1652094130000|2022-05-09 11:02:10|15088.3|15086.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|114
1652094140000|2022-05-09 11:02:20|15088.3|15086.8|15088.3|15086.8|15089.3|15087.8|15088.3|15086.8|37
1652094150000|2022-05-09 11:02:30|15087.3|15085.8|15085.3|15083.8|15088.7|15086.8|15085.3|15083.8|380
1652094160000|2022-05-09 11:02:40|15086.3|15084.8|15086.3|15084.8|15087.3|15085.8|15086|15083.8|82
1652094170000|2022-05-09 11:02:50|15086|15083.8|15085.3|15083.8|15086.7|15084.8|15085.3|15083.8|44
1652094180000|2022-05-09 11:03:00|15086.3|15084.8|15087.3|15085.8|15087.3|15085.8|15086.3|15084.8|53
1652094190000|2022-05-09 11:03:10|15088.3|15086.8|15085.3|15083.8|15088.7|15086.8|15085.3|15083.8|84
1652094200000|2022-05-09 11:03:20|15084.3|15082.8|15083.3|15081.8|15084.3|15082.8|15082.3|15080.8|155
1652094210000|2022-05-09 11:03:30|15084.3|15080.8|15081.3|15079.8|15084.3|15081.8|15081.3|15079.5|205
1652094220000|2022-05-09 11:03:40|15081.7|15080.2|15081.3|15079.8|15082.3|15080.8|15081.3|15079.5|177
1652094230000|2022-05-09 11:03:50|15082.3|15080.8|15083.3|15081.8|15083.3|15081.8|15082.3|15080.8|34
1652094240000|2022-05-09 11:04:00|15084.3|15082.8|15083.3|15081.8|15084.3|15082.8|15083.3|15081.8|47
1652094250000|2022-05-09 11:04:10|15082.3|15080.8|15083.3|15081.8|15083.3|15081.8|15082.3|15080.8|68
1652094270000|2022-05-09 11:04:30|||||||||112
1652094280000|2022-05-09 11:04:40|15082.3|15080.8|15080.3|15078.8|15082.3|15080.8|15080.3|15078.8|188
1652094290000|2022-05-09 11:04:50|15080.7|15079.2|15080|15078.5|15081.3|15079.2|15080|15078.5|12
1652094300000|2022-05-09 11:05:00|15079|15077.5|15082|15080.5|15083|15081.5|15079|15077.5|107
1652094310000|2022-05-09 11:05:10|15083|15081.5|15083|15081.5|15084.3|15081.8|15082|15080.5|78
1652094320000|2022-05-09 11:05:20|15082.3|15080.8|15083|15081.5|15083|15081.5|15082|15080.5|87
1652094330000|2022-05-09 11:05:30|15084.3|15081.8|15085|15082.5|15085|15083.5|15084|15081.8|199
1652094340000|2022-05-09 11:05:40|15084.3|15082.8|15084|15082.5|15085|15083.5|15084|15082.5|26
1652094350000|2022-05-09 11:05:50|15085|15083.2|15085|15083.5|15085|15083.5|15084|15082.2|11
1652094360000|2022-05-09 11:06:00|15086.7|15085.2|15088.3|15086.8|15088.3|15086.8|15086.3|15084.5|51
1652094370000|2022-05-09 11:06:10|15087.3|15085.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|82
1652094380000|2022-05-09 11:06:20|15086.3|15084.8|15088.3|15086.8|15089.3|15086.8|15086.3|15084.8|194
1652094390000|2022-05-09 11:06:30|15087.3|15085.8|15088.3|15086.8|15088.3|15086.8|15087.3|15085.8|170
1652094400000|2022-05-09 11:06:40|||||||||20
1652094410000|2022-05-09 11:06:50|||||||||24
1652094420000|2022-05-09 11:07:00|||||||||43
1652094430000|2022-05-09 11:07:10|15088|15086.5|15088.3|15086.8|15088.3|15086.8|15087.3|15085.8|37
1652094440000|2022-05-09 11:07:20|15087.7|15086.2|15086.3|15084.8|15087.7|15086.2|15086.3|15084.8|39
1652094450000|2022-05-09 11:07:30|15086.7|15084.2|15084|15082.5|15086.7|15084.2|15084|15082.5|21
1652094460000|2022-05-09 11:07:40|15083|15081.5|15083|15081.5|15083|15081.5|15083|15081.5|223
1652094470000|2022-05-09 11:07:50|15082|15080.5|15082|15080.5|15082|15080.5|15082|15080.5|14
1652094480000|2022-05-09 11:08:00|15082.7|15081.2|15079|15077.5|15083|15081.5|15079|15077.5|57
1652094490000|2022-05-09 11:08:10|15077|15075.5|15075.7|15074.2|15077.7|15076.2|15075.7|15074.2|426
1652094500000|2022-05-09 11:08:20|15074.7|15073.2|15075|15073.5|15076.7|15074.2|15074.7|15073.2|210
1652094510000|2022-05-09 11:08:30|15075.7|15074.2|15077.7|15076.2|15077.7|15076.2|15075.7|15074.2|116
1652094520000|2022-05-09 11:08:40|15078|15075.2|15079|15077.5|15079|15077.5|15076.7|15075.2|103
1652094530000|2022-05-09 11:08:50|15078.7|15077.2|15075.7|15074.2|15078.7|15077.2|15075.7|15074.2|349
1652094540000|2022-05-09 11:09:00|15076.7|15075.2|15077.7|15076.2|15079|15077.5|15075.7|15074.2|250
1652094550000|2022-05-09 11:09:10|15079|15077.5|15079|15077.5|15079|15077.5|15077.7|15076.2|29
1652094560000|2022-05-09 11:09:20|15078.7|15077.2|15077.7|15075.2|15078.7|15077.2|15076.7|15075.2|150
1652094570000|2022-05-09 11:09:30|15077.3|15074.8|15074.7|15073.2|15077.7|15076.2|15074.7|15073.2|328
1652094580000|2022-05-09 11:09:40|15075.7|15074.2|15073.7|15071.2|15075.7|15074.2|15071.7|15070.2|684
1652094590000|2022-05-09 11:09:50|15074.7|15072.2|15074.7|15072.2|15075.7|15073.5|15073.7|15071.8|147
1652094600000|2022-05-09 11:10:00|15075.7|15073.2|15077.7|15076.2|15077.7|15076.2|15074.7|15073.2|263
1652094610000|2022-05-09 11:10:10|15077.3|15075.8|15075.7|15074.2|15077.3|15075.8|15075.7|15073.8|69
1652094620000|2022-05-09 11:10:20|15076.3|15074.8|15073.7|15072.2|15076.7|15075.2|15073.7|15072.2|105
1652094630000|2022-05-09 11:10:30|15074|15072.5|15074.7|15073.2|15075.7|15074.2|15074|15072.5|34
1652094640000|2022-05-09 11:10:40|15073.7|15072.2|15073.7|15072.2|15074.7|15073.2|15073.7|15072.2|188
1652094650000|2022-05-09 11:10:50|15074.7|15072.5|15072.7|15071.2|15074.7|15072.5|15071.7|15069.8|181
1652094660000|2022-05-09 11:11:00|15072|15070.5|15072.7|15071.2|15072.7|15071.2|15071|15069.5|269
1652094670000|2022-05-09 11:11:10|15073.7|15072.2|15075.3|15072.8|15075.3|15073.2|15072.7|15071.2|330
1652094680000|2022-05-09 11:11:20|15075.7|15073.2|15074.7|15072.2|15075.7|15073.8|15073.7|15072.2|105
1652094690000|2022-05-09 11:11:30|15074|15072.5|15077.7|15075.2|15077.7|15076.2|15073.7|15072.2|65
1652094700000|2022-05-09 11:11:40|15077|15075.5|15077.7|15076.2|15079|15077.2|15076.7|15075.2|227
1652094710000|2022-05-09 11:11:50|||||||||6
1652094720000|2022-05-09 11:12:00|15076.7|15075.2|15076.7|15075.2|15076.7|15075.2|15075.7|15074.2|59
1652094730000|2022-05-09 11:12:10|15077|15074.5|15075.7|15074.2|15077|15075.2|15075.7|15074.2|95
1652094740000|2022-05-09 11:12:20|15074.7|15073.2|15076.7|15075.2|15076.7|15075.2|15074.7|15073.2|34
1652094750000|2022-05-09 11:12:30|15077.3|15074.8|15077.7|15076.2|15077.7|15076.2|15076.7|15074.8|45
1652094760000|2022-05-09 11:12:40|15076.7|15075.2|15077|15075.5|15077.7|15076.2|15076.7|15075.2|111
1652094770000|2022-05-09 11:12:50|15076.7|15075.2|15077.7|15075.2|15077.7|15076.2|15075.7|15073.8|133
1652094780000|2022-05-09 11:13:00|15076.7|15076.2|15076.7|15075.2|15077.7|15076.2|15076.7|15075.2|114
1652094790000|2022-05-09 11:13:10|15077.7|15076.2|15077.7|15076.2|15077.7|15076.2|15077|15075.5|226
1652094800000|2022-05-09 11:13:20|15077.3|15075.2|15077.7|15076.2|15077.7|15076.2|15076.7|15074.8|24
1652094810000|2022-05-09 11:13:30|15079|15077.5|15076.7|15075.2|15079|15077.5|15076.7|15075.2|54
1652094820000|2022-05-09 11:13:40|15077.3|15075.8|15077.7|15076.2|15077.7|15076.2|15076.7|15075.2|67
1652094830000|2022-05-09 11:13:50|15076.7|15075.2|15077.7|15075.2|15077.7|15075.2|15076.7|15075.2|194
1652094840000|2022-05-09 11:14:00|15077|15076.2|15080|15078.5|15080|15078.5|15076.7|15075.2|73
1652094850000|2022-05-09 11:14:10|15081|15079.5|15080|15078.5|15081|15079.5|15080|15078.2|63
1652094860000|2022-05-09 11:14:20|15079.7|15077.2|15081|15079.5|15081|15079.5|15079.7|15077.2|177
1652094870000|2022-05-09 11:14:30|15082|15080.5|15081|15079.5|15082|15080.5|15080|15078.5|64
1652094880000|2022-05-09 11:14:40|||||||||16
1652094890000|2022-05-09 11:14:50|15082|15080.5|15081|15079.5|15082|15080.5|15081|15079.5|41
1652094900000|2022-05-09 11:15:00|15081.7|15080.2|15084|15082.5|15085|15083.5|15081.7|15080.2|297
1652094910000|2022-05-09 11:15:10|15083.3|15081.8|15084|15082.5|15085|15083.5|15083|15081.5|341
1652094920000|2022-05-09 11:15:20|15083|15081.5|15084|15082.5|15085|15083.5|15083|15081.5|76
1652094930000|2022-05-09 11:15:30|15085|15083.5|15085|15083.5|15086.3|15084.8|15084|15082|353
1652094940000|2022-05-09 11:15:40|15086.3|15084.8|15087.3|15084.8|15087.3|15085.8|15086.3|15084.8|236
1652094950000|2022-05-09 11:15:50|15087|15085.5|15084|15082.5|15087.7|15085.8|15084|15082.5|169
1652094960000|2022-05-09 11:16:00|15083.7|15082.2|15085|15083.5|15085|15083.5|15083|15081.5|58
1652094970000|2022-05-09 11:16:10|15084|15082.5|15085|15082.5|15085.3|15083.5|15084|15082.5|61
1652094980000|2022-05-09 11:16:20|15084.3|15082.8|15085|15083.5|15086|15084.5|15083|15081.5|130
1652094990000|2022-05-09 11:16:30|15086||15085||15086||15085||158
1652095000000|2022-05-09 11:16:40|15084|15082.5|15084|15082.5|15085|15083.5|15084|15082.5|134
1652095010000|2022-05-09 11:16:50|15084.7|15083.2|15086.3|15084.8|15086.3|15084.8|15084|15082.5|186
1652095020000|2022-05-09 11:17:00|15088.3|15085.8|15087.3|15085.8|15088.3|15086.8|15086.3|15084.8|107
1652095030000|2022-05-09 11:17:10|15086.7|15084.8|15086.3|15084.8|15087.7|15085.8|15086.3|15084.8|131
1652095040000|2022-05-09 11:17:20|15087.3|15085.8|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|84
1652095050000|2022-05-09 11:17:30|||||||||105
1652095060000|2022-05-09 11:17:40|15087|15085.5|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|172
1652095070000|2022-05-09 11:17:50|15087.3|15085.8|15086.3|15084.8|15087.3|15085.8|15086.3|15084.8|114
1652095080000|2022-05-09 11:18:00|15086|15084.5|15086.3|15084.8|15086.3|15084.8|15084|15082.2|163
1652095090000|2022-05-09 11:18:10|15085|15083.5|15087.3|15085.8|15087.3|15085.8|15085|15083.5|161
1652095100000|2022-05-09 11:18:20|15087.7|15085.2|15087.3|15085.8|15088.3|15086.8|15086.3|15084.8|234
1652095110000|2022-05-09 11:18:30|15087.7|15086.2|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|103
1652095120000|2022-05-09 11:18:40|15088.3|15086.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|97
1652095130000|2022-05-09 11:18:50|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15087.3|15085.8|179
1652095140000|2022-05-09 11:19:00|15087.3|15085.8|15087.3|15085.8|15088.3|15086.8|15087.3|15085.8|141
1652095150000|2022-05-09 11:19:10|15088.3|15086.8|15088.3|15085.8|15088.3|15086.8|15088|15085.8|46
1652095160000|2022-05-09 11:19:20|15088|15086.5|15088.3|15086.8|15088.5|15086.8|15087.3|15085.8|33
1652095170000|2022-05-09 11:19:30|15087.3|15085.8|15087.3|15085.8|15087.3|15085.8|15087.3|15085.8|38
1652095180000|2022-05-09 11:19:40|15086.3|15084.8|15085|15083.5|15087.3|15084.8|15085|15083.5|47
1652095190000|2022-05-09 11:19:50|15086|15084.5|15084.7|15083.2|15086.3|15084.8|15084.7|15083.2|45
1652095200000|2022-05-09 11:20:00|15082.7|15081.2|15082.7|15081.2|15083.7|15082.2|15082.7|15080.8|111
1652095210000|2022-05-09 11:20:10|15083.7|15082.2|15082.7|15081.2|15084.7|15083.2|15082.7|15081.2|66
1652095220000|2022-05-09 11:20:20|15082.3|15080.8|15083.7|15082.2|15083.7|15082.2|15081.7|15080.2|127
1652095230000|2022-05-09 11:20:30|15084.7|15083.2|15084.7|15083.2|15084.7|15083.2|15084.7|15083.2|41
1652095240000|2022-05-09 11:20:40|15086.7|15085.2|15086.7|15085.2|15087.7|15086.2|15084.7|15083.2|106
1652095250000|2022-05-09 11:20:50|15085.3|15083.8|15085.3|15083.8|15086.3|15083.8|15084.3|15082.8|38
1652095260000|2022-05-09 11:21:00|||||||||22
1652095270000|2022-05-09 11:21:10|||||||||4
1652095280000|2022-05-09 11:21:20|15085.7|15084.2|15086.7|15085.2|15086.7|15085.2|15084.7|15082.8|130
1652095290000|2022-05-09 11:21:30|15087.7|15085.5|15086.7|15085.2|15087.7|15085.5|15086|15084.2|31
1652095300000|2022-05-09 11:21:40|15085.7|15084.2|15085.7|15084.2|15085.7|15084.2|15085.7|15084.2|36
1652095310000|2022-05-09 11:21:50|15087|15084.5|15085.3|15083.8|15087|15085.2|15085.3|15083.8|44
1652095320000|2022-05-09 11:22:00|15085|15083.5|15085.7|15084.2|15085.7|15084.2|15085|15083.5|33
1652095330000|2022-05-09 11:22:10|15087|15085.5|15088|15086.5|15088|15086.5|15085.7|15084.2|117
1652095340000|2022-05-09 11:22:20|15088.3|15086.8|15089.3|15087.8|15089.3|15087.8|15088.3|15086.8|130
1652095350000|2022-05-09 11:22:30|15089|15086.8|15089.3|15087.8|15089.3|15087.8|15089|15086.8|31
1652095360000|2022-05-09 11:22:40|15089|15087.5|15088.3|15086.8|15089.3|15087.8|15088.3|15086.8|101
1652095370000|2022-05-09 11:22:50|15089.3|15087.8|15090.3|15088.8|15091.3|15089.8|15089.3|15087.8|162
1652095380000|2022-05-09 11:23:00|15090|15088.5|15090.3|15088.8|15090.3|15088.8|15089.3|15087.8|54
1652095390000|2022-05-09 11:23:10|15091.3|15089.8|15090.3|15088.8|15091.3|15089.8|15090.3|15088.8|153
1652095400000|2022-05-09 11:23:20|15091.3|15089.8|15092.3|15090.8|15092.3|15090.8|15090.3|15088.8|44
1652095410000|2022-05-09 11:23:30|15091.3|15089.8|15091.3|15089.8|15092.3|15090.8|15091.3|15089.8|37
1652095420000|2022-05-09 11:23:40|15091.7|15089.2|15091.3|15089.8|15092.7|15090.8|15090.3|15088.5|63
1652095430000|2022-05-09 11:23:50|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15091.3|15090.8|321
1652095440000|2022-05-09 11:24:00|15092.3|15090.8|15091.3|15089.8|15094.3|15092.8|15091.3|15089.8|487
1652095450000|2022-05-09 11:24:10|15090.3|15088.8|15090.3|15088.8|15091.3|15089.8|15090.3|15088.8|102
1652095460000|2022-05-09 11:24:20|15091.3|15089.8|15091.3|15089.8|15091.3|15089.8|15090.3|15088.8|34
1652095470000|2022-05-09 11:24:30|15092|15089.5|15092.3|15090.8|15092.3|15090.8|15092|15089.5|22
1652095480000|2022-05-09 11:24:40|15093|15091.5|15094.3|15092.8|15094.3|15092.8|15093|15091.5|361
1652095490000|2022-05-09 11:24:50|15095.3|15093.8|15094.3|15092.8|15095.3|15093.8|15094.3|15092.8|72
1652095500000|2022-05-09 11:25:00|15095.3|15093.8|15096.3|15094.8|15096.3|15094.8|15095.3|15093.8|151
1652095510000|2022-05-09 11:25:10||15093.8||15094.8||15094.8||15093.8|52
1652095520000|2022-05-09 11:25:20|15095.3|15093.8|15095.3|15093.8|15095.3|15093.8|15094.3|15092.8|61
1652095530000|2022-05-09 11:25:30|15095.7|15094.2|15097.3|15095.8|15097.3|15095.8|15095.7|15094.2|136
1652095540000|2022-05-09 11:25:40|15097|15095.5|15097.3|15095.8|15097.3|15095.8|15095.3|15093.8|105
1652095550000|2022-05-09 11:25:50|15096.3|15094.8|15095.3|15093.8|15096.3|15094.8|15095.3|15093.8|51
1652095560000|2022-05-09 11:26:00|15094.3|15092.8|15092.3|15090.8|15094.3|15092.8|15092.3|15090.8|135
1652095570000|2022-05-09 11:26:10|15093.3|15091.8|15092.3|15090.8|15093.7|15091.8|15092.3|15090.8|78
1652095580000|2022-05-09 11:26:20|15093.3|15091.8|15092.3|15090.8|15093.3|15091.8|15092.3|15090.5|91
1652095590000|2022-05-09 11:26:30|15093|15091.5|15093.3|15091.8|15093.3|15091.8|15093|15091.5|42
1652095600000|2022-05-09 11:26:40|15092.3|15090.8|15093.3|15091.8|15093.3|15091.8|15092.3|15090.8|11
1652095610000|2022-05-09 11:26:50|15093|15091.5|15094.3|15092.8|15094.3|15092.8|15092.3|15090.5|69
1652095620000|2022-05-09 11:27:00|15093.3|15091.8|15093.3|15091.8|15094.3|15092.8|15093.3|15091.8|42
1652095630000|2022-05-09 11:27:10|15094|15092.5|15093.3|15091.8|15094.3|15092.8|15091.3|15089.8|553
1652095640000|2022-05-09 11:27:20|15094.3|15092.8|15092.3|15090.8|15094.3|15092.8|15092.3|15090.8|123
1652095650000|2022-05-09 11:27:30|||||||||6
1652095660000|2022-05-09 11:27:40|15091.3|15089.8|15091.3|15089.8|15091.3|15090.8|15091.3|15089.8|60
1652095670000|2022-05-09 11:27:50|||||||||3
1652095680000|2022-05-09 11:28:00|||||||||1
1652095690000|2022-05-09 11:28:10|15090.3|15088.8|15090.3|15088.8|15091.3|15089.8|15090.3|15088.8|53
1652095700000|2022-05-09 11:28:20|15090.7|15089.2|15090.3|15088.8|15091.3|15089.2|15090.3|15088.8|22
1652095710000|2022-05-09 11:28:30|15089.3|15087.8|15087.3|15085.8|15089.3|15087.8|15087.3|15085.8|90
1652095720000|2022-05-09 11:28:40|15088.3|15086.8|15088.3|15086.8|15088.3|15086.8|15088.3|15085.8|69
1652095730000|2022-05-09 11:28:50|15088|15085.5|15088.3|15086.8|15088.3|15086.8|15087.3|15085.5|28
1652095740000|2022-05-09 11:29:00|15089.3|15085.8|15086.7|15085.2|15089.3|15085.8|15085.3|15083.8|143
1652095750000|2022-05-09 11:29:10|15087|15085.5|15087.7|15086.2|15088.7|15087.2|15087|15085.5|174
1652095760000|2022-05-09 11:29:20|15088.7|15087.2|15090.7|15089.2|15091|15089.2|15088.7|15087.2|33
1652095770000|2022-05-09 11:29:30|15090.3|15088.8|15089.7|15088.2|15090.7|15089.2|15089.7|15088.2|21
1652095780000|2022-05-09 11:29:40|15088.7|15087.2|15089.7|15088.2|15090.7|15089.2|15088.7|15087.2|452
1652095790000|2022-05-09 11:29:50|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|15089.7|15088.2|18
1652095800000|2022-05-09 11:30:00|15089.7|15088.2|15090.7|15089.2|15090.7|15089.2|15089.7|15088.2|12
1652095810000|2022-05-09 11:30:10|15091.3|15088.8|15090.7|15089.2|15091.3|15089.2|15090.7|15088.2|32
1652095820000|2022-05-09 11:30:20|15089.7|15088.2|15091.7|15089.2|15092|15090.2|15089.7|15088.2|148
1652095830000|2022-05-09 11:30:30|15091.3|15089.8|15091.7|15090.2|15091.7|15090.2|15091.3|15089.2|11
1652095840000|2022-05-09 11:30:40|15090.7|15089.2|15090.7|15089.2|15091.7|15089.2|15089.7|15088.2|60
1652095850000|2022-05-09 11:30:50|15089.7|15088.2|15092.7|15091.2|15094|15092.5|15089.7|15088.2|72
1652095860000|2022-05-09 11:31:00|15091.7|15090.2|15091.7|15090.2|15092.7|15090.8|15091.7|15090.2|85
1652095870000|2022-05-09 11:31:10|15092.7|15091.2|15092.7|15091.2|15093|15091.2|15092.7|15090.2|40
1652095880000|2022-05-09 11:31:20|15092.3|15090.2|15093|15090.5|15093|15091.2|15092.3|15090.2|25
1652095890000|2022-05-09 11:31:30|15092.7|15090.2|15092.7|15090.2|15093|15091.2|15091.7|15090.2|37
1652095900000|2022-05-09 11:31:40|15092|15090.5|15089.7|15088.2|15092.7|15090.5|15089.7|15088.2|151
1652095910000|2022-05-09 11:31:50|15090.7|15089.2|15090.7|15088.2|15090.7|15089.2|15089.7|15087.8|26
1652095920000|2022-05-09 11:32:00|15089.7|15089.2|15091.7|15090.2|15091.7|15090.2|15089.7|15088.8|27
1652095930000|2022-05-09 11:32:10|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|18
1652095940000|2022-05-09 11:32:20|15091.7|15090.2|15090.7|15089.2|15091.7|15090.2|15090.7|15089.2|57
1652095950000|2022-05-09 11:32:30|15089.7|15088.2|15089.7|15088.2|15089.7|15088.2|15089.7|15088.2|44
1652095960000|2022-05-09 11:32:40|15088.7|15087.2|15088.7|15087.2|15089.7|15087.2|15088.7|15087.2|64
1652095970000|2022-05-09 11:32:50|15087.7|15086.2|15087.7|15086.2|15087.7|15086.2|15087.7|15086.2|89
1652095980000|2022-05-09 11:33:00|15086.7|15085.2|15088.7|15086.2|15088.7|15087.2|15086.7|15085.2|359
1652095990000|2022-05-09 11:33:10|15088.3|15086.8|15088.7|15087.2|15088.7|15087.2|15088.3|15086.8|0
1652096000000|2022-05-09 11:33:20|15086.7|15085.2|15088.7|15087.2|15088.7|15087.2|15086.7|15085.2|114
1652096010000|2022-05-09 11:33:30|15089.7|15088.2|15089.7|15088.2|15090|15088.2|15088.7|15087.2|17
1652096020000|2022-05-09 11:33:40|15088.7|15087.2|15089.7|15087.2|15090|15087.5|15088.7|15087.2|941
1652096030000|2022-05-09 11:33:50||15088.2||15087.2||15088.2||15087.2|13
1652096040000|2022-05-09 11:34:00|15089|15088.2|15088.7|15087.2|15089.7|15088.2|15088.7|15087|9
1652096050000|2022-05-09 11:34:10|15090|15088.5|15089.7|15088.2|15090.7|15089.2|15089.7|15088.2|36
1652096060000|2022-05-09 11:34:20|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|15090.7|15089.2|8
1652096070000|2022-05-09 11:34:30|15090.3|15088.2|15090.7|15089.2|15090.7|15089.2|15090.3|15088.2|28
1652096080000|2022-05-09 11:34:40|15091.7|15090.2|15092.7|15091.2|15092.7|15091.2|15091.7|15090.2|71
1652096090000|2022-05-09 11:34:50|15094|15092.5|15095|15093.5|15095|15093.5|15094|15092.5|65
1652096100000|2022-05-09 11:35:00|15096|15094.5|15097|15095.5|15097.3|15095.5|15095|15093.5|154
1652096110000|2022-05-09 11:35:10|15097.3|15094.5|15097|15095.5|15097.3|15095.5|15097|15094.5|54
1652096120000|2022-05-09 11:35:20|15098|15096.5|15098|15096.5|15098|15096.5|15098|15096.5|58
1652096130000|2022-05-09 11:35:30|15097.3|15095.5|15098|15096.5|15099|15097.5|15097|15095.5|399
1652096140000|2022-05-09 11:35:40|15099|15097.2|15099|15097.5|15099|15097.5|15098|15096.5|42
1652096150000|2022-05-09 11:35:50|15098.3|15096.8|15099|15097.5|15099|15097.5|15098.3|15096.8|23
1652096160000|2022-05-09 11:36:00|||||||||64
1652096170000|2022-05-09 11:36:10|15098|15096.5|15097|15095.5|15098|15096.5|15097|15095.5|61
1652096180000|2022-05-09 11:36:20|15097.3|15095.8|15097|15095.5|15098|15096.5|15097|15095.5|30
1652096190000|2022-05-09 11:36:30|15098|15096.5|15097|15095.5|15099|15097.5|15097|15095.5|90
1652096210000|2022-05-09 11:36:50|15097.3|15095.8|15098|15095.5|15098|15096.5|15097.3|15095.5|24
1652096220000|2022-05-09 11:37:00|15097|15096.5|15096|15094.5|15098|15096.5|15096|15094.5|18
1652096230000|2022-05-09 11:37:10|15097|15095.5|15095|15093.5|15097|15095.5|15095|15092.8|80
1652096240000|2022-05-09 11:37:20|15096|15094.5|15095|15093.5|15096|15094.5|15095|15093.5|81
1652096250000|2022-05-09 11:37:30|15096|15092.5|15096|15094.5|15096|15094.5|15094|15092.5|103
1652096260000|2022-05-09 11:37:40|15097|15095.5|15097|15095.5|15097|15095.5|15096.7|15094.5|16
1652096270000|2022-05-09 11:37:50|15096.7|15095.2|15097|15094.5|15097|15095.5|15096|15094.5|20
1652096280000|2022-05-09 11:38:00|15096|15095.5|15096|15094.5|15097|15095.5|15096|15094.2|6
1652096290000|2022-05-09 11:38:10|15097|15095|15097|15095.5|15097.5|15095.5|15096|15094.2|25
1652096300000|2022-05-09 11:38:20|15097.3|15094.5|15097|15095.5|15097.3|15095.5|15096.7|15094.5|14
1652096310000|2022-05-09 11:38:30|15097.7|15096.2|15098|15096.5|15099|15097.5|15097.7|15096.2|15
1652096320000|2022-05-09 11:38:40|15099|15096.8|15098|15096.5|15099|15096.8|15098|15096.5|4
1652096330000|2022-05-09 11:38:50|15099||15098||15099||15098||1
1652096340000|2022-05-09 11:39:00|15099|15097.5|15098|15096.5|15099|15097.5|15098|15096.5|11
1652096350000|2022-05-09 11:39:10|15098.3|15095.8|15094|15092.5|15098.3|15095.8|15094|15092.5|292
1652096360000|2022-05-09 11:39:20|15093.7|15092.2|15094|15092.5|15095|15093.5|15093|15091.5|143
1652096370000|2022-05-09 11:39:30|15093|15091.5|15091|15089.5|15094|15092.5|15091|15089.5|46
1652096380000|2022-05-09 11:39:40|15090|15088.5|15090|15088.5|15091|15089.5|15089|15087.5|230
1652096390000|2022-05-09 11:39:50|15090.7|15089.2|15091|15089.5|15091|15089.5|15090|15088.5|19
1652096400000|2022-05-09 11:40:00|15090|15088.5|15089|15087.5|15090|15088.5|15089|15087.5|26
1652096410000|2022-05-09 11:40:10|15090|15088.5|15090|15088.5|15090|15088.5|15089|15087.5|67
1652096420000|2022-05-09 11:40:20|15089|15087.5|15089|15087.5|15090|15087.8|15089|15087.5|37
1652096430000|2022-05-09 11:40:30|15088|15086.5|15090|15088.5|15090|15088.5|15088|15086.5|161
1652096440000|2022-05-09 11:40:40|||||||||308
1652096450000|2022-05-09 11:40:50|15091||15090||15091||15090||142
1652096460000|2022-05-09 11:41:00|15089|15087.5|15089|15087.5|15089|15087.5|15089|15087.5|60
1652096470000|2022-05-09 11:41:10|15090|15087.8|15090|15088.5|15090.3|15088.5|15090|15087.5|21
1652096480000|2022-05-09 11:41:20|15089|15087.5|15089|15087.5|15089|15087.5|15088.7|15086.5|60
1652096490000|2022-05-09 11:41:30|||||||||2
1652096500000|2022-05-09 11:41:40|15090|15088.5|15090|15087.5|15090|15088.5|15089|15087.5|81
1652096510000|2022-05-09 11:41:50|15091|15088.5|15091|15089.5|15091|15089.5|15091|15088.5|100
1652096520000|2022-05-09 11:42:00|15091.3|15089.8|15091|15089.5|15092|15089.8|15091|15089.5|12
1652096530000|2022-05-09 11:42:10|15090|15088.5|15093|15091.5|15093|15091.5|15090|15088.5|62
1652096540000|2022-05-09 11:42:20|15092|15090.5|15091|15089.5|15092|15090.5|15090|15088.2|113
1652096550000|2022-05-09 11:42:30|15092|15090.5|15092|15090.5|15092|15090.5|15092|15090.5|84
1652096560000|2022-05-09 11:42:40|15093|15091.5|15091|15089.5|15093|15091.5|15091|15089.5|27
1652096570000|2022-05-09 11:42:50|15091.7|15090.2|15091|15089.5|15092|15090.5|15091|15089.5|18
1652096580000|2022-05-09 11:43:00|15089|15087.5|15088|15086.5|15089|15087.5|15087|15085.5|79
1652096590000|2022-05-09 11:43:10|15087|15085.5|15088|15086.5|15088|15086.5|15087|15085.5|35
1652096600000|2022-05-09 11:43:20|15087.7|15086.2|15088|15086.5|15088|15086.5|15087|15085.2|36
1652096610000|2022-05-09 11:43:30|15087|15085.5|15089|15087.5|15089|15087.5|15087|15085.5|36
1652096620000|2022-05-09 11:43:40|||||||||23
1652096630000|2022-05-09 11:43:50|15088|15086.5|15088|15086.5|15088|15086.5|15088|15086.5|13
1652096640000|2022-05-09 11:44:00|15089|15087.5|15090|15088.5|15090|15088.5|15089|15087.5|36
1652096650000|2022-05-09 11:44:10|15089|15087.5|15088|15086.5|15089|15087.5|15087.3|15085.8|522
1652096660000|2022-05-09 11:44:20|15089|15087.5|15089|15087.5|15089|15087.5|15089|15087.5|23
1652096670000|2022-05-09 11:44:30|15088.3|15086.8|15089|15087.5|15089|15087.5|15088.3|15086.8|33
1652096690000|2022-05-09 11:44:50|15088.3|15086.5|15089|15087.5|15090|15087.8|15088|15086.5|323
1652096700000|2022-05-09 11:45:00|15088.7|15087.2|15089|15087.5|15090|15088.5|15088.7|15087.2|21
1652096710000|2022-05-09 11:45:10|15088|15086.5|15087|15085.5|15089|15087.5|15087|15085.5|328
1652096720000|2022-05-09 11:45:20|15088|15086.5|15085.3|15083.8|15088|15086.5|15084.7|15083.2|254
1652096730000|2022-05-09 11:45:30|15087|15085.5|15086.7|15084.2|15087.3|15085.5|15085.3|15083.8|51
1652096740000|2022-05-09 11:45:40|15086|15084.5|15084.3|15082.8|15087|15085.5|15084.3|15082.8|37
1652096750000|2022-05-09 11:45:50|15085.3|15082.5|15083.3|15081.8|15085.3|15082.8|15082.3|15080.8|65
1652096760000|2022-05-09 11:46:00|15084.3|15082.8|15085.3|15083.8|15085.7|15083.8|15084.3|15082.8|65
1652096770000|2022-05-09 11:46:10|15086.7|15084.2|15087|15085.5|15087|15085.5|15085.3|15083.8|60
1652096780000|2022-05-09 11:46:20|15088|15086.5|15089|15087.5|15089|15087.5|15088|15086.5|30
1652096790000|2022-05-09 11:46:30|15088|15086.5|15088|15086.5|15089|15087.5|15088|15086.5|34
1652096800000|2022-05-09 11:46:40||15085.5||15086.5||15086.5||15085.5|30
1652096810000|2022-05-09 11:46:50|15089|15087.5|15089|15086.5|15089|15087.5|15088|15086.5|127
1652096820000|2022-05-09 11:47:00|15088|15087.5|15089|15086.5|15089|15087.5|15088|15086.2|23
1652096830000|2022-05-09 11:47:10|15088.3|15086.8|15089|15086.5|15089|15087.5|15088.3|15086.5|42
1652096840000|2022-05-09 11:47:20|15089.3|15086.8|15089|15087.5|15090|15088.5|15089|15086.8|35
1652096850000|2022-05-09 11:47:30|15090|15088.5|15089|15087.5|15090|15088.5|15089|15086.8|31
1652096860000|2022-05-09 11:47:40|15089.7|15087.2|15089|15087.5|15090|15087.5|15089|15087.2|12
1652096870000|2022-05-09 11:47:50|15088|15086.5|15088|15086.5|15089.3|15087.5|15088|15086.5|79
1652096880000|2022-05-09 11:48:00|15089|15087.5|15088|15085.5|15089|15087.5|15087|15085.5|26
1652096890000|2022-05-09 11:48:10|15087.3|15085.8|15088|15086.5|15088|15086.5|15087|15085.5|454
1652096900000|2022-05-09 11:48:20|||||||||19
1652096910000|2022-05-09 11:48:30|15087|15085.5|15084.3|15082.8|15087|15085.5|15083.3|15081.8|69
1652096920000|2022-05-09 11:48:40|15083.3|15081.8|15083.3|15081.8|15084.8|15082.8|15083.3|15081.8|58
1652096930000|2022-05-09 11:48:50|15084.3|15082.2|15085.3|15083.8|15085.3|15083.8|15084.3|15082.2|32
1652096940000|2022-05-09 11:49:00|15084.3|15082.8|15084.3|15082.8|15085.3|15083.8|15084.3|15082.5|99
1652096950000|2022-05-09 11:49:10|15085.3||15084.3||15085.3||15084.3||21
1652096960000|2022-05-09 11:49:20|15085.3|15083.8|15083.3|15081.8|15085.3|15083.8|15083|15080.5|37
1652096970000|2022-05-09 11:49:30|15082.3|15080.8|15083.3|15080.8|15083.3|15081.2|15082.3|15080.8|18
1652096980000|2022-05-09 11:49:40|15082.3|15080.2|15082.3|15080.8|15082.7|15080.8|15081.3|15079.8|93
1652096990000|2022-05-09 11:49:50|15083.3|15081.8|15083.3|15081.8|15083.3|15081.8|15083.3|15081.8|14
1652097000000|2022-05-09 11:50:00|15085|15082.5|15083.3|15081.8|15085.3|15082.8|15083.3|15081.8|76
1652097010000|2022-05-09 11:50:10|15082.3|15080.8|15083.6|15082.1|15084.3|15082.8|15082.3|15080.8|640
1652097020000|2022-05-09 11:50:20|15083.3|15081.8|15082.3|15080.8|15083.7|15081.8|15082.3|15080.8|406
1652097030000|2022-05-09 11:50:30|15083.3|15081.8|15083.7|15081.2|15083.7|15081.8|15083.3|15081.2|19
1652097040000|2022-05-09 11:50:40|15082.3|15080.8|15083.3|15081.8|15083.3|15081.8|15082.3|15080.8|19
1652097050000|2022-05-09 11:50:50|15082.3|15080.8|15085.3|15083.8|15085.3|15083.8|15082.3|15080.8|67
1652097060000|2022-05-09 11:51:00|15087|15082.8|15087|15085.5|15087|15085.5|15087|15082.8|28
1652097070000|2022-05-09 11:51:10|15088|15086.5|15088|15086.5|15088.3|15086.5|15087|15085.5|83
1652097080000|2022-05-09 11:51:20|15087|15085.5|15087|15085.5|15087|15085.5|15087|15085.5|49
1652097090000|2022-05-09 11:51:30|15088|15086.5|15089|15087.5|15089|15087.5|15087|15085.5|27
1652097100000|2022-05-09 11:51:40||15086.5||15086.5||15086.5||15086.5|10
1652097110000|2022-05-09 11:51:50|15088|15087.5|15089|15087.5|15089|15087.5|15087|15085.5|50
1652097120000|2022-05-09 11:52:00|15089.3|15087.8|15090|15088.5|15091|15089.5|15089.3|15087.8|84
1652097130000|2022-05-09 11:52:10|||||||||7
1652097140000|2022-05-09 11:52:20|15092|15089.5|15092|15089.5|15092|15090.5|15091|15089.2|44
1652097150000|2022-05-09 11:52:30|15091.7|15090.2|15091|15088.5|15091.7|15090.2|15091|15088.5|16
1652097160000|2022-05-09 11:52:40|15092|15089.5|15091|15089.5|15092|15090.5|15091|15089.5|86
1652097170000|2022-05-09 11:52:50|15092|15088.5|15092|15090.5|15092|15090.5|15092|15088.5|36
1652097180000|2022-05-09 11:53:00||15089.5||15090.5||15090.5||15089.5|7
1652097190000|2022-05-09 11:53:10|15091.3|15088.8|15090|15088.5|15091.3|15088.8|15090|15088.5|16
1652097200000|2022-05-09 11:53:20|15089|15087.5|15090|15087.5|15090|15088.5|15089|15087.5|13
1652097210000|2022-05-09 11:53:30|15089.7|15087.2|15090|15088.5|15090|15088.5|15088|15086.5|192
1652097220000|2022-05-09 11:53:40|15089.3|15087.8|15091|15089.5|15091|15089.5|15089.3|15087.8|20
1652097230000|2022-05-09 11:53:50|15091.3|15088.5|15091|15089.5|15091.3|15089.5|15091|15088.5|123
1652097240000|2022-05-09 11:54:00|15092|15090.5|15092|15089.5|15092|15090.5|15092|15089.5|4
1652097250000|2022-05-09 11:54:10|15092.3|15090.5|15091|15089.5|15092.3|15090.5|15091|15089.5|2
1652097260000|2022-05-09 11:54:20|15090.7|15089.2|15091|15089.5|15091|15089.5|15090|15088.5|30
1652097270000|2022-05-09 11:54:30|15090.3|15088.5|15090|15088.5|15091|15088.8|15090|15088.5|19
1652097280000|2022-05-09 11:54:40|15090.3|15088.8|15091|15088.5|15091|15089.5|15090|15088.5|42
1652097290000|2022-05-09 11:54:50|15090|15089.5|15089|15087.5|15090|15089.5|15088|15086.5|23
1652097300000|2022-05-09 11:55:00|15090|15087.8|15089|15087.5|15090|15087.8|15089|15087.5|6
1652097310000|2022-05-09 11:55:10|15090|15088.5|15091|15089.5|15092.3|15090.5|15089.7|15087.5|45
1652097320000|2022-05-09 11:55:20|15092|15090.5|15092|15090.5|15092|15090.5|15091|15089.5|22
1652097330000|2022-05-09 11:55:30|15092.7|15090.2|15092|15090.5|15092.7|15090.5|15092|15090.2|261
1652097340000|2022-05-09 11:55:40|15091|15089.5|15092|15090.5|15093|15091.5|15091|15089.5|35
1652097350000|2022-05-09 11:55:50|15091|15089.5|15090|15088.5|15092|15089.8|15090|15088.5|106
1652097360000|2022-05-09 11:56:00|15089.7|15088.2|15090|15088.5|15090|15088.5|15089|15087.5|80
1652097370000|2022-05-09 11:56:10|15091|15089.5|15090|15088.5|15091.5|15089.5|15090|15088.2|289
1652097380000|2022-05-09 11:56:20|15089|15087.5|15090|15087.5|15090|15088.5|15089|15087.5|29
1652097390000|2022-05-09 11:56:30|15089|15087.2|15090|15088.5|15090|15088.5|15089|15087.2|7
1652097400000|2022-05-09 11:56:40|15089.7|15088.2|15087|15085.5|15090|15088.5|15086.7|15084.2|94
1652097410000|2022-05-09 11:56:50|15086.7|15084.2|15089|15086.5|15089|15086.8|15085.3|15083.8|72
1652097420000|2022-05-09 11:57:00|15088|15087.5|15088|15086.5|15089|15087.5|15088|15086.5|115
1652097430000|2022-05-09 11:57:10|15088.3|15086.8|15089|15087.5|15089|15087.5|15088|15086.5|34
1652097440000|2022-05-09 11:57:20|15090|15087.8|15091|15089.5|15091.3|15089.5|15089.3|15087.8|40
1652097450000|2022-05-09 11:57:30|15090|15088.5|15088|15086.5|15090|15088.5|15088|15086.5|29
1652097460000|2022-05-09 11:57:40|15089|15087.5|15089|15087.5|15089|15087.5|15089|15087.5|4
1652097470000|2022-05-09 11:57:50|15090||15089||15090||15089||24
1652097480000|2022-05-09 11:58:00|15090|15088.5|15090|15088.5|15091|15089.5|15090|15088.5|40
1652097490000|2022-05-09 11:58:10|15091|15089.5|15091|15089.5|15091|15089.5|15090|15088.5|47
1652097500000|2022-05-09 11:58:20|15092|15090.5|15093|15090.5|15093|15090.5|15091|15089.5|31
1652097510000|2022-05-09 11:58:30|15092.7|15091.2|15093|15091.5|15093.3|15091.5|15092.7|15090.8|20
1652097520000|2022-05-09 11:58:40|15092.3|15090.5|15092.3|15090.8|15092.3|15090.8|15091.7|15089.5|15
1652097530000|2022-05-09 11:58:50|15092|15090.5|15093|15090.5|15093|15091.5|15092|15090.5|12
1652097540000|2022-05-09 11:59:00|15092|15091.5|15093|15091.5|15094|15092.5|15092|15091.5|66
1652097550000|2022-05-09 11:59:10|15094|15092.5|15094|15092.5|15094|15092.5|15094|15092.5|88
1652097560000|2022-05-09 11:59:20|15093|15091.5|15093|15090.5|15094|15091.5|15092.3|15090.5|22
1652097570000|2022-05-09 11:59:30|15092.7|15090.2|15094|15091.5|15094|15092.5|15092|15090.2|55
1652097580000|2022-05-09 11:59:40|15093|15092.2|15094|15091.5|15094|15092.5|15093|15091.5|9
1652097590000|2022-05-09 11:59:50|15093||15093||15093||15093||3
1652097600000|2022-05-09 12:00:00|15092|15090.5|15093|15091.5|15094|15091.5|15092|15090.5|23
1652097610000|2022-05-09 12:00:10|15092.3|15090.8|15093|15091.5|15094|15091.5|15092|15090.2|58
1652097620000|2022-05-09 12:00:20|15094|15091.8|15094|15092.5|15094|15092.5|15093|15091.5|22
1652097630000|2022-05-09 12:00:30|15095|15091.5|15094|15091.5|15095|15091.5|15093|15091.5|20
1652097640000|2022-05-09 12:00:40|15093.7|15092.2|15095|15093.5|15096|15094.5|15093|15091.5|162
1652097650000|2022-05-09 12:00:50|15094|15092.5|15094.7|15093.2|15095|15093.5|15094|15092.5|24
1652097660000|2022-05-09 12:01:00|15095|15093.5|15096|15094.5|15097|15095.5|15095|15093.5|110
1652097670000|2022-05-09 12:01:10|15096.3|15094.8|15097|15095.5|15097|15095.5|15096|15094.2|44
1652097680000|2022-05-09 12:01:20|15096.7|15094.2|15098|15096.5|15098|15096.5|15096|15094.2|239
1652097690000|2022-05-09 12:01:30|15099|15095.5|15099|15097.5|15099|15097.5|15098.7|15095.5|96
1652097700000|2022-05-09 12:01:40|||||||||10
1652097710000|2022-05-09 12:01:50|||||||||7
1652097720000|2022-05-09 12:02:00|15098|15096.5|15101|15099.5|15101|15099.5|15098|15096.5|235
1652097730000|2022-05-09 12:02:10|15100|15098.5|15099|15097.5|15100|15098.5|15099|15097.5|73
1652097740000|2022-05-09 12:02:20|15098|15096.5|15100|15097.5|15100|15098.5|15098|15096.5|122
1652097750000|2022-05-09 12:02:30|15099.7|15098.5|15098|15096.5|15100|15098.5|15098|15096.5|95
1652097760000|2022-05-09 12:02:40|15099|15097.5|15099|15096.5|15099|15097.5|15099|15096.5|127
1652097770000|2022-05-09 12:02:50|15098|15097.5|15098|15095.5|15099|15097.5|15098|15095.5|283
1652097780000|2022-05-09 12:03:00|15097|15095.2|15096|15094.5|15097|15095.2|15095|15093.5|39
1652097790000|2022-05-09 12:03:10|15095|15093.5|15097|15095.5|15098|15096.5|15094|15092.5|132
1652097800000|2022-05-09 12:03:20|15098|15096.5|15098|15096.5|15098.3|15096.5|15097|15095.5|145
1652097810000|2022-05-09 12:03:30|15099|15095.5|15098|15096.5|15099.3|15097.5|15098|15095.5|37
1652097820000|2022-05-09 12:03:40|15099|15097.5|15099|15096.5|15099|15097.5|15099|15096.5|35
1652097830000|2022-05-09 12:03:50|15099.3|15097.5|15101|15099.5|15101|15099.5|15099.3|15096.8|242
1652097840000|2022-05-09 12:04:00|15101.3|15098.8|15102|15099.5|15102.3|15100.8|15100.7|15098.5|81
1652097850000|2022-05-09 12:04:10|15101.3|15099.8|15100.7|15099.2|15102.3|15100.8|15100.7|15098.8|113
1652097860000|2022-05-09 12:04:20|15099|15097.5|15099|15097.5|15100|15098.5|15099|15097.5|93
1652097870000|2022-05-09 12:04:30|15099.3|15097.8|15097.3|15095.8|15099.3|15097.8|15097.3|15095.8|34
1652097880000|2022-05-09 12:04:40|15098.3|15096.8|15098.3|15095.8|15098.3|15096.8|15097.3|15095.5|45
1652097890000|2022-05-09 12:04:50|15098|15096.5|15097.3|15095.8|15098.3|15096.8|15097.3|15095.8|29
1652097900000|2022-05-09 12:05:00|15098.3|15096.8|15097.7|15096.2|15098.3|15096.8|15097.7|15095.8|56
1652097910000|2022-05-09 12:05:10|15097.3|15095.8|15099.3|15097.8|15100.7|15099.2|15097.3|15095.8|53
1652097920000|2022-05-09 12:05:20|15100.3|15098.2|15099.3|15097.8|15100.3|15098.2|15099.3|15097.8|21
1652097930000|2022-05-09 12:05:30|15100.3|15098.5|15100.3|15097.8|15100.7|15098.8|15099.3|15097.8|42
1652097940000|2022-05-09 12:05:40|15099.3|15098.8|15098.3|15096.8|15100.3|15098.8|15098.3|15096.8|80
1652097950000|2022-05-09 12:05:50|15097.3|15095.8|15096.3|15094.8|15097.3|15095.8|15096.3|15094.8|92
1652097960000|2022-05-09 12:06:00|15097|15094.5|15096.3|15094.8|15097.3|15095.8|15096.3|15094.5|116
1652097970000|2022-05-09 12:06:10|15097.3|15095.8|15097.3|15095.8|15097.3|15095.8|15097.3|15095.8|72
1652097980000|2022-05-09 12:06:20|15096.3|15094.8|15096.3|15094.8|15097.3|15095.8|15095.3|15093.8|281
1652097990000|2022-05-09 12:06:30|15097.3|15095.8|15096.3|15094.8|15097.3|15095.8|15095.3|15093.8|242
1652098000000|2022-05-09 12:06:40|15097.3|15095.8|15097.3|15095.8|15098.3|15096.5|15097|15095.2|102
1652098010000|2022-05-09 12:06:50|15097|15095.5|15097.3|15095.8|15097.3|15095.8|15096.3|15094.8|46
1652098020000|2022-05-09 12:07:00|15096.3|15094.8|15097.3|15095.8|15097.3|15095.8|15096.3|15094.8|7
1652098040000|2022-05-09 12:07:20|15098.3|15096.8|15099.3|15097.8|15099.3|15097.8|15097.3|15095.8|55
1652098050000|2022-05-09 12:07:30|15098.3|15096.8|15098.3|15096.8|15098.3|15097.8|15098.3|15096.8|103
1652098060000|2022-05-09 12:07:40|15099.3|15097.8|15100.3|15098.8|15100.3|15098.8|15099.3|15097.8|90
1652098070000|2022-05-09 12:07:50|15099.3|15097.8|15101.3|15099.8|15101.3|15099.8|15099.3|15097.8|46
1652098080000|2022-05-09 12:08:00|15102.3|15100.8|15103.7|15102.2|15103.7|15102.2|15102.3|15100.8|84
1652098090000|2022-05-09 12:08:10|15104.7|15103.2|15104.7|15102.2|15106|15104.2|15104.7|15102.2|213
1652098100000|2022-05-09 12:08:20|15103.7|15103.2|15104.7|15103.2|15107|15105.2|15103.7|15102.8|146
1652098110000|2022-05-09 12:08:30|15105.3|15102.8|15105.7|15104.2|15105.7|15104.2|15104.7|15102.8|49
1652098120000|2022-05-09 12:08:40|15106.7|15105.2|15107.7|15106.2|15107.7|15106.2|15106.7|15104.8|110
1652098130000|2022-05-09 12:08:50|15108.7|15107.2|15107.7|15106.2|15108.7|15107.2|15106.7|15105.2|95
1652098140000|2022-05-09 12:09:00|15107.3|15105.8|15106.7|15105.2|15108|15106.2|15105.7|15103.8|206
1652098150000|2022-05-09 12:09:10|15105.7|15104.2|15105.7|15104.2|15106.7|15105.2|15105.7|15103.2|353
1652098160000|2022-05-09 12:09:20|15106.7|15104.8|15106.7|15105.2|15108.7|15107.2|15106.3|15104.2|98
1652098170000|2022-05-09 12:09:30|15107.7|15106.2|15108.7|15107.2|15110|15108.2|15106.7|15105.2|99
1652098180000|2022-05-09 12:09:40|15107.7|15106.2|15108.7|15107.2|15108.7|15107.2|15107.7|15106.2|100
1652098190000|2022-05-09 12:09:50|15109|15107.5|15107.7|15105.2|15109|15107.5|15107.7|15105.2|48
1652098200000|2022-05-09 12:10:00|15106.7|15104.2|15103.7|15102.2|15106.7|15104.5|15103.7|15102.2|78
1652098210000|2022-05-09 12:10:10|15104.7|15103.2|15102.3|15100.8|15104.7|15103.2|15101.3|15099.8|102
1652098220000|2022-05-09 12:10:20|15103.7|15102.2|15103.7|15102.2|15103.7|15102.2|15102.3|15100.8|57
1652098230000|2022-05-09 12:10:30|15104.7|15103.2|15104.7|15103.2|15105.7|15103.2|15103.7|15102.2|101
1652098240000|2022-05-09 12:10:40|15103.7|15102.2|15103.7|15102.2|15105|15102.5|15103.7|15102.2|136
1652098250000|2022-05-09 12:10:50|15104|15102.5|15103.7|15102.2|15104.7|15103.2|15103.7|15102.2|65
1652098260000|2022-05-09 12:11:00|15104.7|15103.2|15104.7|15103.2|15104.7|15103.2|15103.7|15102.2|49
1652098270000|2022-05-09 12:11:10|15104.3|15102.2|15104.7|15102.2|15104.7|15103.2|15104.3|15102.2|27
1652098280000|2022-05-09 12:11:20|15104|15102.5|15102.3|15100.8|15104|15102.5|15102.3|15100.8|117
1652098290000|2022-05-09 12:11:30|15103.7|15102.2|15103.7|15102.2|15104|15102.2|15102.3|15100.8|339
1652098300000|2022-05-09 12:11:40|15103.3|15101.2|15104.7|15103.2|15104.7|15103.2|15103.3|15101.2|57
1652098310000|2022-05-09 12:11:50|15105.7|15104.2|15105.7|15104.2|15105.7|15104.2|15104.7|15103.2|17
1652098320000|2022-05-09 12:12:00|15104.7|15103.2|15108.7|15107.2|15108.7|15107.2|15104.7|15103.2|770
1652098330000|2022-05-09 12:12:10|15107.7|15106.2|15108.7|15107.2|15108.7|15107.2|15107.7|15106.2|77
1652098340000|2022-05-09 12:12:20|15107.7|15106.2|15106.7|15105.2|15107.7|15106.2|15105.7|15104.2|77
1652098350000|2022-05-09 12:12:30|15107.7|15106.2|15106.7|15105.2|15107.7|15106.2|15106.7|15105.2|14
1652098360000|2022-05-09 12:12:40|15106.4|15104.9|15107.7|15106.2|15107.7|15106.2|15105.7|15104.2|110
1652098370000|2022-05-09 12:12:50|15107|15105.5|15106.7|15105.2|15107|15105.5|15106.7|15105.2|275
1652098380000|2022-05-09 12:13:00|15106.4|15104.9|15107.7|15106.2|15107.7|15106.2|15106.4|15104.9|185
1652098390000|2022-05-09 12:13:10|15108.7|15107.2|15106.7|15105.2|15108.7|15107.2|15106.7|15105.2|266
1652098400000|2022-05-09 12:13:20|15106.4|15104.9|15107.7|15106.2|15107.7|15106.2|15106.4|15104.9|155
1652098410000|2022-05-09 12:13:30|15106.7|15105.2|15106.7|15105.2|15106.7|15105.2|15106.7|15105.2|132
1652098420000|2022-05-09 12:13:40|15107|15105.5|15108.7|15107.2|15108.7|15107.2|15107|15105.5|92
1652098430000|2022-05-09 12:13:50|15108.4|15106.9|15110.7|15108.2|15111|15109.5|15107.7|15106.2|324
1652098440000|2022-05-09 12:14:00|15109.7|15107.8|15108.7|15107.2|15110.7|15108.2|15107.7|15105.8|377
1652098450000|2022-05-09 12:14:10|15109.7|15106.2|15106.7|15105.2|15109.7|15106.2|15106.7|15105.2|249
1652098460000|2022-05-09 12:14:20|15107|15104.5|15106.7|15105.2|15107|15105.2|15106.7|15104.5|52
1652098480000|2022-05-09 12:14:40|15107.7|15106.2|15108.7|15107.2|15108.7|15107.2|15107.7|15106.2|97
1652098490000|2022-05-09 12:14:50|15108.3|15106.8|15109.7|15108.2|15109.7|15108.2|15107.7|15106.2|100
1652098500000|2022-05-09 12:15:00|||||||||5
1652098510000|2022-05-09 12:15:10|15110.7|15109.2|15110.7|15109.2|15111.7|15110.2|15109.7|15108.2|85
1652098520000|2022-05-09 12:15:20|15110|15108.2|15109.7|15108.2|15110.7|15108.5|15109.7|15108.2|63
1652098530000|2022-05-09 12:15:30|15110.7|15109.2|15112.7|15111.2|15112.7|15111.2|15110.7|15108.2|40
1652098540000|2022-05-09 12:15:40|15112|15110.5|15112.7|15111.2|15112.7|15111.2|15111.7|15110.2|207
1652098550000|2022-05-09 12:15:50|15113.6|15112.1|15113.7|15112.2|15114.7|15112.5|15112.7|15110.8|515
1652098560000|2022-05-09 12:16:00|15114.7|15113.2|15110.7|15109.2|15114.7|15113.2|15110.7|15109.2|205
1652098570000|2022-05-09 12:16:10|15110|15108.5|15109.7|15108.2|15110.7|15109.2|15109.7|15107.8|241
1652098580000|2022-05-09 12:16:20|15110|15108.5|15111.7|15110.2|15111.7|15110.2|15109.7|15108.2|63
1652098590000|2022-05-09 12:16:30|15112.7|15111.2|15110.7|15109.2|15113|15111.2|15110.7|15108.8|235
1652098600000|2022-05-09 12:16:40|15111|15108.5|15109.7|15108.2|15111|15109.2|15109.7|15108.2|44
1652098610000|2022-05-09 12:16:50|15110.7|15109.2|15109.7|15108.2|15110.7|15109.2|15109.7|15108.2|151
1652098620000|2022-05-09 12:17:00|15110.7|15109.2|15109.7|15108.2|15111.3|15109.2|15109.7|15108.2|163
1652098630000|2022-05-09 12:17:10|15110.7|15107.2|15109.7|15108.2|15110.7|15109.2|15109.7|15107.2|137
1652098640000|2022-05-09 12:17:20|15109.4|15107.9|15109.7|15108.2|15109.7|15108.2|15109|15107.5|336
1652098650000|2022-05-09 12:17:30|15110.7|15109.2|15110.7|15109.2|15111.7|15110.2|15110.3|15107.8|147
1652098660000|2022-05-09 12:17:40|15111.7|15110.2|15111.7|15110.2|15111.7|15110.2|15110.7|15109.2|211
1652098670000|2022-05-09 12:17:50|15112.7||15111.7||15112.7||15111.7||180
1652098680000|2022-05-09 12:18:00|15110.7|15109.2|15110.7|15109.2|15111|15109.2|15109.7|15107.5|239
1652098690000|2022-05-09 12:18:10|15111.7|15110.2|15110.7|15109.2|15111.7|15110.2|15110|15108.5|50
1652098700000|2022-05-09 12:18:20|15110.4|15108.9|15109.7|15108.2|15110.7|15109.2|15109.3|15107.8|36
1652098710000|2022-05-09 12:18:30|15108.7|15107.2|15107.7|15106.2|15108.7|15107.2|15107.7|15106.2|35
1652098720000|2022-05-09 12:18:40|15107.3|15105.8|15107.3|15105.8|15107.3|15105.8|15106.7|15104.8|65
1652098730000|2022-05-09 12:18:50|15106.7|15105.2|15107.3|15105.8|15107.7|15105.8|15106.7|15104.8|82
1652098740000|2022-05-09 12:19:00|15107|15105.5|15107.3|15105.8|15107.3|15105.8|15107|15105.5|61
1652098750000|2022-05-09 12:19:10|15106.7|15105.2|15106.7|15105.2|15107.3|15105.2|15106.7|15104.8|85
1652098760000|2022-05-09 12:19:20|15106.3|15103.8|15105.7|15104.2|15106.3|15104.2|15105.7|15103.8|89
1652098770000|2022-05-09 12:19:30|15106.3|15104.8|15106.7|15105.2|15106.7|15105.2|15105.7|15104.2|40
1652098780000|2022-05-09 12:19:40|15107.3|15105.8|15108|15106.5|15108|15106.5|15106.7|15104.8|363
1652098790000|2022-05-09 12:19:50|15108.3|15105.8|15107.3|15105.8|15108.3|15106.5|15107|15104.8|100
1652098800000|2022-05-09 12:20:00|15108|15105.5|15106.7|15105.2|15108|15106.5|15106.7|15105.2|81
1652098810000|2022-05-09 12:20:10|15105.7|15104.2|15105.7|15104.2|15105.7|15104.2|15105.3|15103.8|90
1652098820000|2022-05-09 12:20:20|15106.7|15105.2|15108|15106.5|15108|15106.5|15106.7|15104.8|23
1652098830000|2022-05-09 12:20:30|15109.7|15108.2|15112.7|15111.2|15112.7|15111.2|15109.7|15108.2|78
1652098840000|2022-05-09 12:20:40|15111.7|15110.2|15114.7|15113.2|15115.7|15114.2|15111.7|15110.2|332
1652098850000|2022-05-09 12:20:50|15115.7|15114.2|15115.7|15114.2|15115.7|15114.2|15114.7|15113.2|128
1652098860000|2022-05-09 12:21:00|15115|15113.2|15115.7|15114.2|15117.4|15115.5|15114.7|15113.2|209
1652098870000|2022-05-09 12:21:10|15115.3|15113.8|15115.7|15114.2|15116|15114.2|15114.7|15113.2|166
1652098880000|2022-05-09 12:21:20|15117|15115.5|15117|15115.5|15118|15115.9|15115.7|15114.2|132
1652098890000|2022-05-09 12:21:30|15118|15116.5|15118|15116.5|15118|15116.5|15118|15116.5|98
1652098900000|2022-05-09 12:21:40|15119|15115.5|15118|15116.5|15119|15116.5|15117|15115.5|324
1652098910000|2022-05-09 12:21:50|15119|15115.5|15119|15117.5|15119|15117.5|15119|15115.5|183
1652098920000|2022-05-09 12:22:00|15119.4|15116.9|15119|15117.5|15119.4|15117.5|15117|15115.5|118
1652098930000|2022-05-09 12:22:10|15118|15116.5|15118|15116.5|15119|15117.5|15118|15116.5|26
1652098940000|2022-05-09 12:22:20|15117.7|15116.2|15118|15115.5|15118|15116.5|15117|15115.5|159
1652098950000|2022-05-09 12:22:30|15117.7|15116.2|15117|15115.5|15118|15116.5|15116.3|15114.2|123
1652098960000|2022-05-09 12:22:40|15115.7|15114.2|15114.7|15113.2|15115.7|15114.2|15114.7|15113.2|68
1652098970000|2022-05-09 12:22:50|15115.7|15114.2|15114.7|15112.2|15115.7|15114.2|15113.7|15112.2|93
1652098980000|2022-05-09 12:23:00|15113.7|15112.8|15113.7|15112.2|15115.7|15114.2|15113.7|15112.2|82
1652098990000|2022-05-09 12:23:10|15112.7|15111.2|15112.7|15111.2|15113.7|15111.2|15111.7|15110.2|159
1652099000000|2022-05-09 12:23:20|15113.7|15112.2|15109.7|15108.2|15113.7|15112.2|15109.7|15108.2|347
1652099010000|2022-05-09 12:23:30|15110.7|15109.2|15110.7|15109.2|15110.7|15109.2|15110.7|15109.2|17
1652099020000|2022-05-09 12:23:40|15110.3|15107.8|15110.7|15109.2|15112|15110.2|15109.7|15107.8|132
1652099030000|2022-05-09 12:23:50|||||||||10
1652099040000|2022-05-09 12:24:00|||||||||26
1652099050000|2022-05-09 12:24:10|15109.7|15108.2|15108.7|15107.2|15110.7|15109.2|15108.7|15106.8|65
1652099060000|2022-05-09 12:24:20|15109.7|15108.2|15110.7|15109.2|15111|15109.2|15108.7|15108.2|397
1652099070000|2022-05-09 12:24:30|15111.7|15110.2|15112.7|15111.2|15113|15111.2|15111.7|15109.8|120
1652099080000|2022-05-09 12:24:40|15111.7|15110.2|15113.7|15112.2|15113.7|15112.2|15111.7|15110.2|391
1652099090000|2022-05-09 12:24:50|15114.7|15113.2|15115.7|15114.2|15115.7|15114.2|15114.7|15113.2|60
1652099100000|2022-05-09 12:25:00|15115.3|15113.8|15114.7|15113.2|15115.7|15114.2|15114.7|15112.8|53
1652099110000|2022-05-09 12:25:10|15115.7|15114.2|15115.7|15114.2|15117|15115.5|15115.7|15113.5|195
1652099120000|2022-05-09 12:25:20|15114.7|15113.2|15115.7|15114.2|15115.7|15114.2|15114.7|15113.2|108
1652099130000|2022-05-09 12:25:30|15114.7|15113.2|15115.7|15113.2|15116|15114.2|15114.7|15112.9|128
1652099140000|2022-05-09 12:25:40|15116|15114.2|15114.7|15113.2|15116|15114.2|15113.7|15112.2|72
1652099150000|2022-05-09 12:25:50|15115.7|15114.2|15113.7|15112.2|15116|15114.2|15113.7|15112.2|36
1652099160000|2022-05-09 12:26:00|15114.7|15113.2|15114.7|15113.2|15115.7|15113.2|15113.7|15112.2|22
1652099170000|2022-05-09 12:26:10|15115|15112.2|15113.7|15112.2|15115|15113.2|15113.7|15111.9|32
1652099180000|2022-05-09 12:26:20|15114.7|15113.2|15113.7|15112.2|15114.7|15113.2|15113.7|15112.2|9
1652099190000|2022-05-09 12:26:30|15114.7|15113.2|15113.7|15112.2|15114.7|15113.2|15113.7|15112.2|102
1652099200000|2022-05-09 12:26:40|||||||||53
1652099210000|2022-05-09 12:26:50|15114.7|15112.5|15113.7|15112.2|15114.7|15112.5|15113.7|15112.2|70
1652099220000|2022-05-09 12:27:00|15114.7|15113.2|15114.7|15113.2|15114.7|15113.2|15114.7|15113.2|12
1652099230000|2022-05-09 12:27:10|15115.7|15114.2|15117|15115.5|15117|15115.5|15115.7|15114.2|16
1652099240000|2022-05-09 12:27:20|15116.7|15115.2|15114.7|15113.2|15116.7|15115.2|15113.7|15112.2|55
1652099250000|2022-05-09 12:27:30|15115.7|15114.2|15117|15115.5|15117|15115.5|15115.7|15114.2|190
1652099260000|2022-05-09 12:27:40|15116|15114.5|15114.7|15113.2|15117|15114.5|15114.7|15113.2|38
1652099270000|2022-05-09 12:27:50|15115.4|15112.9|15114|15111.5|15115.7|15114.2|15113|15111.5|32
1652099280000|2022-05-09 12:28:00|15113.7|15111.2|15113.7|15112.2|15113.7|15112.2|15113.7|15111.2|179
1652099290000|2022-05-09 12:28:10|15112.7|15111.2|15113.7|15112.2|15114.7|15113.2|15112.7|15111.2|30
1652099300000|2022-05-09 12:28:20|15114.7|15113.2|15114.7|15113.2|15114.7|15113.2|15114.7|15112.2|3
1652099310000|2022-05-09 12:28:30|15113.7|15112.2|15114.7|15113.2|15114.7|15113.2|15113.7|15112.2|8
1652099320000|2022-05-09 12:28:40|15113.7|15112.2|15116.4|15114.9|15117|15115.5|15113.7|15112.2|88
1652099330000|2022-05-09 12:28:50|15115.7|15114.2|15115.7|15114.2|15117|15115.5|15115.7|15114.2|46
1652099340000|2022-05-09 12:29:00|15114.7|15113.2|15113.7|15112.2|15114.7|15113.2|15113.7|15112.2|97
1652099350000|2022-05-09 12:29:10|||||||||21
1652099360000|2022-05-09 12:29:20|||||||||8
1652099370000|2022-05-09 12:29:30|15114.7|15113.2|15118|15116.5|15118|15116.5|15114.7|15113.2|126
1652099380000|2022-05-09 12:29:40|15117.7|15115.5|15119|15117.5|15119|15117.5|15117.7|15115.5|97
1652099390000|2022-05-09 12:29:50|15119.7|15118.2|15118|15116.5|15119.7|15118.2|15118|15116.2|75
1652099400000|2022-05-09 12:30:00|15119|15117.5|15119|15117.5|15119.4|15117.5|15118.7|15116.5|35
1652099410000|2022-05-09 12:30:10|15120.4|15118.9|15122.4|15120.9|15123.4|15121.9|15120.4|15118.9|286
1652099420000|2022-05-09 12:30:20|15122.7|15121.2|15122.4|15120.9|15123.4|15121.9|15121.4|15119.9|126
1652099430000|2022-05-09 12:30:30|15121.4|15119.9|15122.4|15119.9|15122.4|15120.9|15121.4|15119.9|313
1652099440000|2022-05-09 12:30:40|15122|15120.5|15121.4|15119.9|15123.4|15121.9|15119.7|15118.2|169
1652099450000|2022-05-09 12:30:50|15122.4|15120.9|15121.4|15119.9|15122.4|15120.9|15121.4|15119.9|94
1652099460000|2022-05-09 12:31:00|15120.4|15118.9|15119|15117.5|15121.4|15119.9|15119|15117.5|81
1652099470000|2022-05-09 12:31:10|15118|15116.5|15118|15116.5|15119|15117.5|15118|15116.5|289
1652099480000|2022-05-09 12:31:20|15119|15117.5|15118|15116.5|15120.4|15118.9|15118|15116.5|343
1652099490000|2022-05-09 12:31:30|15119|15117.5|15120.4|15118.9|15120.4|15118.9|15119|15117.5|168
1652099500000|2022-05-09 12:31:40|15121.4|15117.9|15120.4|15118.9|15121.4|15119.9|15120.4|15117.9|68
1652099510000|2022-05-09 12:31:50|15120.1|15118.6|15119|15117.5|15120.7|15118.9|15119|15117.5|30
1652099520000|2022-05-09 12:32:00|15120.4|15118.9|15120.4|15117.9|15120.7|15118.9|15119|15117.5|149
1652099530000|2022-05-09 12:32:10|15120|15118.5|15119|15117.5|15120.4|15118.9|15119|15117.5|8
1652099540000|2022-05-09 12:32:20|15118.7|15117.2|15120.4|15118.9|15120.7|15118.9|15118|15116.5|161
1652099550000|2022-05-09 12:32:30|15119|15117.5|15120.4|15118.9|15120.4|15118.9|15119|15117.5|61
1652099560000|2022-05-09 12:32:40|15121.1|15119.6|15121.4|15119.9|15122.4|15120.9|15121.1|15119.6|163
1652099570000|2022-05-09 12:32:50|15120.4|15118.9|15120.4|15118.9|15121.4|15119.9|15120.4|15118.9|94
1652099580000|2022-05-09 12:33:00|15119|15117.5|15120.4|15118.9|15120.7|15119.2|15119|15117.5|99
1652099590000|2022-05-09 12:33:10|||||||||13
1652099600000|2022-05-09 12:33:20|15119.4|15117.9|15119|15117.5|15120.4|15118.9|15118.7|15116.2|105
1652099610000|2022-05-09 12:33:30|15120|15117.9|15118|15116.5|15120.4|15117.9|15118|15116.5|25
1652099620000|2022-05-09 12:33:40|15119|15117.5|15118|15116.5|15119|15117.5|15118|15116.5|134
1652099630000|2022-05-09 12:33:50|15119|15117.9|15120.4|15117.9|15120.4|15118.9|15119|15117.5|88
1652099640000|2022-05-09 12:34:00|15119|15117.5|15120.4|15118.9|15121.7|15119.9|15119|15117.2|125
1652099650000|2022-05-09 12:34:10|15121|15118.5|15120.4|15118.9|15121|15118.9|15119.4|15117.9|97
1652099660000|2022-05-09 12:34:20|15121.4|15119.5|15120.4|15118.9|15121.4|15119.9|15120.4|15118.9|146
1652099670000|2022-05-09 12:34:30|15121.4|15119.9|15123.4|15121.9|15123.4|15121.9|15121.4|15119.9|292
1652099680000|2022-05-09 12:34:40|15124.4|15122.9|15125.4|15123.9|15125.4|15123.9|15124.4|15122.9|228
1652099690000|2022-05-09 12:34:50|15126.4|15124.9|15125.4|15123.9|15126.4|15124.9|15124.4|15122.9|73
1652099700000|2022-05-09 12:35:00|15124.4|15122.9|15122.4|15120.9|15125.4|15123.9|15122.4|15120.9|218
1652099710000|2022-05-09 12:35:10|15123.4|15121.9|15123.4|15121.9|15123.4|15121.9|15123.4|15120.9|39
1652099720000|2022-05-09 12:35:20|15124.4|15122.9|15125.4|15123.9|15125.7|15123.9|15124.4|15122.9|185
1652099730000|2022-05-09 12:35:30|15124.4|15122.9|15125.4|15123.9|15126.4|15124.9|15124.4|15122.9|94
1652099740000|2022-05-09 12:35:40|15125|15122.9|15125.4|15123.9|15125.7|15123.9|15124.4|15122.9|53
1652099750000|2022-05-09 12:35:50|15125.7|15123.2|15125.4|15123.9|15126.4|15124.9|15124.4|15122.9|78
1652099760000|2022-05-09 12:36:00|15125|15122.9|15121.4|15119.9|15125|15122.9|15121.4|15119.9|102
1652099770000|2022-05-09 12:36:10|15120.7|15119.2|15120|15118.5|15121.4|15119.9|15120|15118.5|163
1652099780000|2022-05-09 12:36:20|15119|15117.5|15120|15118.5|15120|15118.5|15119|15117.5|118
1652099790000|2022-05-09 12:36:30|15119|15117.5|15118|15115.5|15120|15117.5|15117|15115.5|89
1652099800000|2022-05-09 12:36:40|15117|15114.5|15119|15117.5|15120|15117.5|15115.7|15114.2|317
1652099810000|2022-05-09 12:36:50|15120|15118.5|15120|15118.5|15120|15118.5|15119|15117.2|65
1652099820000|2022-05-09 12:37:00|15119.4|15117.9|15121|15119.5|15121|15119.5|15119.4|15117.9|111
1652099830000|2022-05-09 12:37:10|15121.4|15119.9|15122|15120.5|15122|15120.5|15121|15119.2|13
1652099840000|2022-05-09 12:37:20|15121|15119.5|15120.7|15118.2|15121|15119.5|15120|15118.2|122
1652099850000|2022-05-09 12:37:30|15121|15118.5|15123|15121.5|15123|15121.5|15120|15118.5|111
1652099860000|2022-05-09 12:37:40|15122|15120.5|15121|15119.5|15123|15121.5|15121|15119.5|131
1652099870000|2022-05-09 12:37:50|15120|15118.5|15120|15118.5|15120|15118.5|15119|15117.2|68
1652099880000|2022-05-09 12:38:00|15121|15119.5|15121|15119.5|15121.4|15119.5|15120|15118.5|177
1652099890000|2022-05-09 12:38:10|15122|15120.5|15121|15119.5|15122|15120.5|15121|15119.2|27
1652099900000|2022-05-09 12:38:20|15120.7|15119.2|15118|15116.5|15120.7|15119.2|15118|15116.5|1331
1652099910000|2022-05-09 12:38:30|15119|15117.5|15119|15117.5|15119|15117.5|15118|15116.5|158
1652099920000|2022-05-09 12:38:40|15118|15116.5|15118|15116.5|15119|15117.5|15118|15116.2|37
1652099930000|2022-05-09 12:38:50|15119|15117.2|15119|15117.5|15119|15117.5|15118.7|15117.2|2
1652099940000|2022-05-09 12:39:00|15119.4|15116.9|15120|15118.5|15120|15118.5|15119|15116.9|87
1652099950000|2022-05-09 12:39:10|15119|15117.5|15119|15117.5|15120|15117.9|15119|15117.5|92
1652099960000|2022-05-09 12:39:20|15120|15118.5|15121|15118.5|15121|15118.5|15119|15117.2|63
1652099970000|2022-05-09 12:39:30|15120.7|15119.5|15120|15118.5|15121|15119.5|15120|15118.5|58
1652099980000|2022-05-09 12:39:40|15120.4|15118.9|15120|15117.5|15121|15119.5|15119|15117.5|129
1652099990000|2022-05-09 12:39:50|15119|15118.5|15120|15118.5|15121|15119.5|15119|15118.2|131
1652100000000|2022-05-09 12:40:00|15119|15117.5|15119|15117.5|15120|15118.5|15119|15117.5|97
1652100010000|2022-05-09 12:40:10|15120|15118.5|15122|15120.5|15122|15120.5|15119|15117.5|74
1652100020000|2022-05-09 12:40:20|15123.7|15122.2|15124|15122.5|15124.4|15122.5|15123.7|15121.5|137
1652100030000|2022-05-09 12:40:30|15123|15121.5|15124|15122.5|15124|15122.5|15123|15121.5|77
1652100040000|2022-05-09 12:40:40|15123|15121.5|15124|15122.5|15124|15122.5|15123|15121.5|39
1652100050000|2022-05-09 12:40:50|15123|15121.5|15123|15121.5|15123|15121.5|15122.4|15120.9|50
1652100060000|2022-05-09 12:41:00|15122|15120.5|15121|15119.5|15122|15120.5|15121|15119.5|135
1652100070000|2022-05-09 12:41:10|||||||||23
1652100080000|2022-05-09 12:41:20|15120.7|15119.2|15120|15118.5|15120.7|15119.2|15120|15118.5|114
1652100090000|2022-05-09 12:41:30|15121|15119.5|15122|15120.5|15122|15120.5|15120|15118.5|54
1652100100000|2022-05-09 12:41:40|15123|15121.5|15123|15121.5|15124|15122.2|15122|15120.5|144
1652100110000|2022-05-09 12:41:50|15122|15120.5|15122|15120.5|15122|15120.5|15122|15119.5|31
1652100120000|2022-05-09 12:42:00|15121.7|15119.5|15119|15117.5|15121.7|15120.5|15117|15115.5|102
1652100130000|2022-05-09 12:42:10|15118|15116.5|15119|15117.5|15120.4|15117.9|15117|15115.5|41
1652100140000|2022-05-09 12:42:20|15119.4|15116.9|15120|15118.5|15120|15118.5|15117|15115.5|73
1652100150000|2022-05-09 12:42:30|15119|15117.5|15119|15117.5|15119|15117.5|15118|15116.5|85
1652100160000|2022-05-09 12:42:40|15118|15116.5|15118|15116.5|15119|15116.5|15118|15116.5|79
1652100170000|2022-05-09 12:42:50|15119|15117.5|15118|15116.5|15120|15118.5|15118|15116.5|264
1652100180000|2022-05-09 12:43:00|15119|15117.5|15120|15118.5|15120|15118.5|15119|15117.5|168
1652100190000|2022-05-09 12:43:10|15119.4|15117.9|15119|15117.5|15119.4|15117.9|15118.7|15117.2|255
1652100200000|2022-05-09 12:43:20|15118|15116.5|15120|15118.5|15122|15119.5|15117.4|15115.5|218
1652100210000|2022-05-09 12:43:30|15121|15119.5|15121|15119.5|15122|15120.5|15121|15119.5|149
1652100220000|2022-05-09 12:43:40|15120|15118.5|15121|15119.5|15122|15119.9|15120|15118.5|51
1652100230000|2022-05-09 12:43:50|15120.7|15119.2|15121|15119.5|15121|15119.5|15120|15118.5|84
1652100240000|2022-05-09 12:44:00|15120|15118.5|15120|15118.5|15120|15118.5|15120|15118.5|59
1652100250000|2022-05-09 12:44:10|15119|15117.5|15118|15116.5|15120|15118.5|15118|15116.5|54
1652100260000|2022-05-09 12:44:20|15117|15115.5|15117|15115.5|15118|15116.5|15117|15115.2|51
1652100270000|2022-05-09 12:44:30|15118|15116.5|15119|15117.5|15119|15117.5|15118|15116.5|36
1652100280000|2022-05-09 12:44:40|15118|15116.5|15119|15117.5|15119|15117.5|15118|15116.5|181
1652100290000|2022-05-09 12:44:50|15120|15119.5|15121|15119.5|15121|15119.5|15120|15119.5|418
1652100300000|2022-05-09 12:45:00|15120.7|15119.2|15122|15120.5|15122|15120.5|15120.7|15119.2|170
1652100310000|2022-05-09 12:45:10|15121|15119.5|15123|15120.5|15123.7|15121.5|15121|15119.5|413
1652100320000|2022-05-09 12:45:20|15122|15121.2|15122|15120.5|15123|15121.5|15122|15120.5|50
1652100330000|2022-05-09 12:45:30|15123|15121.5|15124|15121.5|15124|15122.5|15122|15120.5|75
1652100340000|2022-05-09 12:45:40|15123|15122.5|15125|15123.5|15125|15123.5|15123|15121.5|374
1652100350000|2022-05-09 12:45:50|15126|15124.5|15127|15125.5|15128|15126.5|15126|15124.5|143
1652100360000|2022-05-09 12:46:00|15128|15126.5|15126|15124.5|15128|15126.5|15126|15124.5|177
1652100370000|2022-05-09 12:46:10|15127|15125.5|15127|15125.5|15127|15125.5|15127|15124.5|47
1652100380000|2022-05-09 12:46:20|15127.4|15124.9|15126|15124.5|15127.4|15125.5|15126|15124.5|86
1652100390000|2022-05-09 12:46:30|15127|15125.5|15126|15124.5|15127|15125.5|15126|15124.5|23
1652100400000|2022-05-09 12:46:40|15127|15125.5|15129|15127.5|15129|15127.5|15127|15125.5|116
1652100410000|2022-05-09 12:46:50|15128|15126.5|15127|15125.5|15129|15127.5|15127|15125.5|60
1652100420000|2022-05-09 12:47:00|15128|15126.5|15127|15125.5|15128|15126.5|15127|15125.5|124
1652100430000|2022-05-09 12:47:10|15126|15124.5|15127|15124.5|15127|15125.5|15126|15124.2|152
1652100440000|2022-05-09 12:47:20|15126|15125.5|15128|15126.5|15128|15126.5|15126|15124.5|48
1652100450000|2022-05-09 12:47:30|15129|15127.5|15128|15126.5|15129|15127.5|15128|15126.5|79
1652100460000|2022-05-09 12:47:40|15127|15125.5|15128|15126.5|15128|15126.5|15127|15125.2|244
1652100470000|2022-05-09 12:47:50|15127.7|15126.2|15127|15125.5|15128|15126.5|15127|15125.5|62
1652100480000|2022-05-09 12:48:00|15128|15126.5|15128|15126.5|15129|15127.5|15128|15126.5|155
1652100490000|2022-05-09 12:48:10|15128.4|15126.9|15131.7|15130.2|15132.7|15131.2|15128|15126.5|258
1652100500000|2022-05-09 12:48:20|15132.7|15131.2|15134.7|15133.2|15134.7|15133.2|15132.7|15131.2|330
1652100510000|2022-05-09 12:48:30|15133.7|15132.2|15131.4|15128.9|15134.7|15132.2|15131.4|15128.9|136
1652100520000|2022-05-09 12:48:40|15131.7|15129.9|15131.7|15130.2|15131.7|15130.2|15130.4|15128.9|14
1652100530000|2022-05-09 12:48:50|15131.4|15128.9|15131.4|15128.9|15131.7|15130.2|15130.4|15128.9|820
1652100540000|2022-05-09 12:49:00|15130.4|15129.9|15130.4|15127.9|15131.7|15130.2|15129.4|15127.9|79
1652100550000|2022-05-09 12:49:10|15130|15128.5|15131.7|15130.2|15131.7|15130.2|15130|15128.5|19
1652100560000|2022-05-09 12:49:20|15132.1|15130.6|15130.4|15128.9|15132.1|15130.6|15130.4|15128.9|41
1652100570000|2022-05-09 12:49:30|15131.7|15130.2|15131.7|15130.2|15132.7|15130.6|15131.7|15130.2|24
1652100580000|2022-05-09 12:49:40|15131.2|15129.2|15131.7|15130.2|15132.7|15131.2|15130.4|15128.7|68
1652100590000|2022-05-09 12:49:50|15132.7|15130.6|15131.7|15130.2|15132.7|15130.6|15130.4|15128.9|29
1652100600000|2022-05-09 12:50:00|15130.4|15129.2|15133.7|15132.2|15133.7|15132.2|15130.4|15128.9|147
1652100610000|2022-05-09 12:50:10|15134.1|15131.6|15134.7|15133.2|15134.7|15133.2|15132.7|15131.2|96
1652100620000|2022-05-09 12:50:20|15133.7|15132.2|15132.7|15131.2|15133.7|15132.2|15132.7|15131.2|152
1652100630000|2022-05-09 12:50:30|15133.1|15130.2|15132.7|15131.2|15133.7|15132.2|15132.7|15130.2|158
1652100640000|2022-05-09 12:50:40|15133.4|15131.9|15131.7|15130.2|15133.7|15132.2|15131.7|15130.2|147
1652100650000|2022-05-09 12:50:50|15133.7|15132.2|15133.7|15132.2|15133.7|15132.2|15133.7|15132.2|241
1652100660000|2022-05-09 12:51:00|15134|15132.5|15135.7|15134.2|15135.7|15134.2|15134|15132.5|187
1652100670000|2022-05-09 12:51:10|15135.4|15133.2|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|111
1652100680000|2022-05-09 12:51:20|15135.7|15134.2|15136.7|15135.2|15136.7|15135.2|15135.7|15134.2|115
1652100690000|2022-05-09 12:51:30|15136|15134.5|15135.7|15134.2|15136.7|15135.2|15135.7|15134.2|172
1652100700000|2022-05-09 12:51:40|15134.7|15133.2|15135.7|15134.2|15136.7|15135.2|15134.7|15133.2|234
1652100710000|2022-05-09 12:51:50|15136.7|15135.2|15137.7|15136.2|15137.7|15136.2|15136.7|15135.2|273
1652100720000|2022-05-09 12:52:00|15138.7|15137.2|15138.7|15137.2|15138.7|15137.2|15137.7|15136.2|122
1652100730000|2022-05-09 12:52:10|15139.4|15137.9|15139.7|15138.2|15140.7|15139.2|15138.7|15137.2|211
1652100740000|2022-05-09 12:52:20|15138.7|15137.2|15139.7|15138.2|15140.1|15138.2|15138.7|15136.9|157
1652100750000|2022-05-09 12:52:30|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|101
1652100760000|2022-05-09 12:52:40|15140.4|15137.9|15140.7|15139.2|15142.1|15140.2|15140.4|15137.9|63
1652100770000|2022-05-09 12:52:50|15140.4|15138.9|15138.7|15137.2|15141.1|15139.2|15138.7|15137.2|305
1652100780000|2022-05-09 12:53:00|15139.7||15138.7||15139.7||15138.7||91
1652100790000|2022-05-09 12:53:10|15137.7|15136.2|15138.7|15137.2|15138.7|15137.2|15137.7|15136.2|134
1652100800000|2022-05-09 12:53:20|15137.7|15136.2|15137.7|15136.2|15138.7|15137.2|15136.7|15135.2|150
1652100810000|2022-05-09 12:53:30|15136.7|15135.2|15137.7|15136.2|15137.7|15136.2|15136.7|15134.9|123
1652100820000|2022-05-09 12:53:40|15137.4|15135.9|15137.7|15136.2|15138.1|15136.2|15136.7|15135.2|214
1652100830000|2022-05-09 12:53:50|15136.7|15135.2|15135.7|15134.2|15137.1|15135.2|15135.7|15134.2|111
1652100840000|2022-05-09 12:54:00|15136|15134.5|15135.7|15133.2|15136.7|15135.2|15134.7|15132.9|517
1652100850000|2022-05-09 12:54:10|15135|15134.2|15133.7|15132.2|15135|15134.2|15132.7|15131.2|662
1652100860000|2022-05-09 12:54:20|15134.7|15133.2|15134.7|15133.2|15135.7|15134.2|15133.7|15132.2|117
1652100870000|2022-05-09 12:54:30|15135.7|15132.2|15134.7|15133.2|15135.7|15133.5|15133.7|15132.2|119
1652100880000|2022-05-09 12:54:40|15135.7|15132.2|15134.7|15133.2|15135.7|15134.2|15134.4|15132.2|160
1652100890000|2022-05-09 12:54:50|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15134.7|15133.2|64
1652100900000|2022-05-09 12:55:00|15134.7|15133.2|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|36
1652100910000|2022-05-09 12:55:10|15134.4|15132.9|15135.7|15134.2|15136.1|15134.2|15133.7|15132.2|91
1652100920000|2022-05-09 12:55:20|15134.7|15133.2|15131.7|15130.2|15134.7|15133.2|15131.7|15130.2|522
1652100930000|2022-05-09 12:55:30|15132|15130.5|15132.7|15131.2|15134.7|15133.2|15132|15130.5|159
1652100950000|2022-05-09 12:55:50|15133.7|15130.9|15133.7|15132.2|15134.7|15133.2|15132.7|15130.9|271
1652100960000|2022-05-09 12:56:00|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|15134.7|15133.2|44
1652100970000|2022-05-09 12:56:10|15133.7|15132.2|15133.7|15132.2|15134.7|15133.2|15132.7|15131.2|204
1652100980000|2022-05-09 12:56:20|15132.7|15131.2|15132.7|15131.2|15132.7|15131.2|15132.7|15131.2|40
1652100990000|2022-05-09 12:56:30|15133.7|15131.9|15135.7|15134.2|15136.7|15135.2|15132.7|15131.9|261
1652101000000|2022-05-09 12:56:40|15136.7|15135.2|15136.7|15135.2|15136.7|15135.2|15136.7|15135.2|46
1652101010000|2022-05-09 12:56:50|15137|15135.5|15139.7|15138.2|15139.7|15138.2|15137|15135.5|168
1652101020000|2022-05-09 12:57:00|15140.7|15139.2|15140.7|15138.2|15140.7|15139.2|15138.7|15137.2|58
1652101030000|2022-05-09 12:57:10|15140.1|15138.6|15138.7|15137.2|15140.1|15138.6|15137.7|15136.2|169
1652101040000|2022-05-09 12:57:20|15138.4|15136.9|15138.7|15136.2|15138.9|15137.2|15137.7|15136.2|148
1652101050000|2022-05-09 12:57:30|15138.1|15136.6|15135.7|15134.2|15138.1|15136.6|15135.7|15134.2|66
1652101060000|2022-05-09 12:57:40|15136.7|15134.6|15135.7|15133.2|15136.7|15134.6|15134.7|15133.2|121
1652101070000|2022-05-09 12:57:50|15134.7|15132.2|15133.7|15132.2|15134.7|15132.6|15132.7|15131.2|158
1652101080000|2022-05-09 12:58:00|15132.7|15131.2|15133.7|15132.2|15134.7|15132.2|15132.7|15131.2|190
1652101090000|2022-05-09 12:58:10|15134.7|15133.2|15134.7|15132.2|15134.7|15133.2|15133.7|15131.9|18
1652101100000|2022-05-09 12:58:20|15133.7|15133.2|15133.7|15132.2|15134.7|15133.2|15133.7|15132.2|9
1652101110000|2022-05-09 12:58:30|15134.7|15133.2|15136.7|15134.2|15136.7|15134.2|15134.7|15132.2|57
1652101120000|2022-05-09 12:58:40|15136.4|15133.9|15136.7|15135.2|15136.7|15135.2|15134.7|15132.9|171
1652101130000|2022-05-09 12:58:50|15137.1|15134.6|15134.7|15133.2|15137.1|15135.2|15134.7|15133.2|139
1652101140000|2022-05-09 12:59:00|||||||||11
1652101150000|2022-05-09 12:59:10|15133.7|15132.2|15133.7|15132.2|15133.7|15133.2|15133.7|15132.2|7
1652101160000|2022-05-09 12:59:20|15134.7|15133.2|15132.7|15131.2|15134.7|15133.2|15132.7|15131.2|214
1652101170000|2022-05-09 12:59:30|15134.1|15131.6|15134.7|15133.2|15135.7|15133.6|15133.4|15131.2|201
1652101180000|2022-05-09 12:59:40|15135.4|15133.9|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|110
1652101190000|2022-05-09 12:59:50|15135.7|15134.2|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|45
1652101200000|2022-05-09 13:00:00|15135.7|15134.2|15135.7|15134.2|15136.7|15134.2|15134.7|15133.2|1672
1652101210000|2022-05-09 13:00:10|15136.7|15134.6|15137.7|15136.2|15137.7|15136.2|15136.1|15133.9|266
1652101220000|2022-05-09 13:00:20|15138.7|15137.2|15137.7|15136.2|15138.7|15137.2|15137.7|15136.2|80
1652101230000|2022-05-09 13:00:30|15136.7|15135.2|15136.7|15135.2|15137.7|15136.2|15136.7|15135.2|83
1652101240000|2022-05-09 13:00:40|15135.7|15134.2|15135.7|15134.2|15136.7|15135.2|15134.7|15133.2|122
1652101250000|2022-05-09 13:00:50|15136.4|15133.9|15139.7|15138.2|15139.7|15138.2|15136.4|15133.9|172
1652101260000|2022-05-09 13:01:00|15140.7|15139.2|15141.7|15140.2|15141.7|15140.2|15140.7|15138.9|57
1652101270000|2022-05-09 13:01:10|15142.4|15140.9|15142.7|15141.2|15143.7|15142.2|15141.7|15140.2|296
1652101280000|2022-05-09 13:01:20|15141.7|15140.2|15143.7|15142.2|15143.7|15142.2|15141.7|15140.2|123
1652101290000|2022-05-09 13:01:30|15142.7|15141.2|15142.7|15141.2|15144.1|15142.2|15142.7|15141.2|41
1652101300000|2022-05-09 13:01:40|15141.7|15140.2|15141.7|15140.2|15142.7|15141.2|15140.7|15139.2|147
1652101310000|2022-05-09 13:01:50|15142.7|15140.6|15140.7|15139.2|15142.7|15140.6|15140.7|15139.2|82
1652101320000|2022-05-09 13:02:00|15139.7|15138.2|15139.7|15138.2|15141.1|15139.2|15139.7|15138.2|147
1652101330000|2022-05-09 13:02:10|15141.1|15138.6|15138.7|15137.2|15141.1|15138.6|15138.7|15137.2|88
1652101340000|2022-05-09 13:02:20|15137.7|15136.2|15138.7|15137.2|15138.7|15137.2|15137.7|15136.2|23
1652101350000|2022-05-09 13:02:30|15139.7|15138.2|15137.7|15136.2|15139.7|15138.2|15137.7|15136.2|114
1652101360000|2022-05-09 13:02:40|15138.7|15137.2|15139.7|15137.2|15139.7|15138.2|15138.7|15137.2|79
1652101370000|2022-05-09 13:02:50|15138.7|15136.2|15138.7|15136.2|15139.1|15137.2|15137.7|15136.2|85
1652101380000|2022-05-09 13:03:00|15137.7|15136.5|15139.7|15138.2|15139.7|15138.2|15137.7|15136.2|366
1652101390000|2022-05-09 13:03:10|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|107
1652101400000|2022-05-09 13:03:20|15138.7|15137.2|15138.7|15137.2|15139.7|15138.2|15138.7|15137.2|194
1652101410000|2022-05-09 13:03:30|15139.7|15138.2|15139.7|15138.2|15139.7|15138.2|15138.7|15137.2|48
1652101420000|2022-05-09 13:03:40|15140.7|15139.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|9
1652101430000|2022-05-09 13:03:50|15139.4|15137.9|15138.7|15137.2|15139.4|15137.9|15138.7|15137.2|27
1652101440000|2022-05-09 13:04:00|15138.4|15136.9|15135.7|15134.2|15138.4|15136.9|15135.7|15134.2|218
1652101450000|2022-05-09 13:04:10|15134.7|15133.2|15133.7|15132.2|15134.7|15133.2|15132.7|15131.2|12
1652101460000|2022-05-09 13:04:20|15134.4|15131.9|15132.7|15131.2|15134.7|15133.2|15132.7|15131.2|105
1652101470000|2022-05-09 13:04:30|15132.4|15130.9|15132.7|15131.2|15134.1|15132.2|15131.7|15130.2|677
1652101480000|2022-05-09 13:04:40|15131.7|15130.2|15133.7|15131.2|15133.7|15132.2|15131.7|15130.2|74
1652101490000|2022-05-09 13:04:50|15134.7|15132.2|15135.7|15134.2|15135.7|15134.2|15134.7|15132.2|463
1652101500000|2022-05-09 13:05:00|15136.7|15135.2|15136.7|15135.2|15138.7|15137.2|15136.7|15135.2|114
1652101510000|2022-05-09 13:05:10|15137.7|15136.2|15139.7|15138.2|15139.7|15138.2|15137.7|15135.9|246
1652101520000|2022-05-09 13:05:20|15140.7|15139.2|15140.7|15139.2|15140.7|15139.2|15140.7|15139.2|45
1652101530000|2022-05-09 13:05:30|15139.7|15138.2|15137.7|15136.2|15139.7|15138.2|15137.7|15136.2|213
1652101540000|2022-05-09 13:05:40|15136.7|15135.2|15137.7|15136.2|15137.7|15136.2|15136.7|15135.2|188
1652101550000|2022-05-09 13:05:50|15136.7|15135.2|15134.7|15133.2|15136.7|15135.2|15134.7|15133.2|59
1652101560000|2022-05-09 13:06:00|15135|15133.5|15134.7|15133.2|15135.7|15134.2|15134.7|15133.2|54
1652101570000|2022-05-09 13:06:10|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|15135.7|15134.2|98
1652101580000|2022-05-09 13:06:20|15134.7|15133.2|15136.7|15134.2|15136.7|15135.2|15134.7|15133.2|104
1652101590000|2022-05-09 13:06:30|15136.4|15135.2|15138.7|15137.2|15138.7|15137.2|15136.4|15134.9|63
1652101600000|2022-05-09 13:06:40|15139.7|15136.6|15137.7|15136.2|15139.7|15137.2|15137.7|15136.2|50
1652101610000|2022-05-09 13:06:50|15138.7|15137.2|15140.7|15139.2|15140.7|15139.2|15137.7|15136.2|88
1652101620000|2022-05-09 13:07:00|15139.7|15138.2|15139.7|15137.2|15140.7|15139.2|15138.7|15137.2|226
1652101630000|2022-05-09 13:07:10|15140.7|15138.2|15140.7|15139.2|15140.7|15139.2|15140.7|15138.2|142
1652101640000|2022-05-09 13:07:20|||||||||2
1652101650000|2022-05-09 13:07:30|15139.7|15138.2|15138.7|15137.2|15141.1|15139.2|15137.7|15136.2|677
1652101660000|2022-05-09 13:07:40|15139.7|15138.2|15139.7|15138.2|15140.7|15139.2|15139.7|15138.2|226
1652101670000|2022-05-09 13:07:50|15139.1|15137.2|15138.7|15137.2|15139.1|15137.6|15137.7|15136.2|117
1652101680000|2022-05-09 13:08:00|15138.4|15136.2|15138.7|15137.2|15140.1|15138.2|15138.4|15135.9|173
1652101690000|2022-05-09 13:08:10|15139.7|15138.2|15140.7|15139.2|15140.7|15139.2|15138.7|15137.2|144
1652101700000|2022-05-09 13:08:20|15141.1|15138.6|15141.7|15139.2|15141.7|15140.2|15139.7|15138.2|154
1652101710000|2022-05-09 13:08:30|15141|15140.2|15138.7|15137.2|15141.7|15140.2|15138.7|15137.2|172
1652101720000|2022-05-09 13:08:40|15137.7|15136.2|15137.7|15136.2|15137.7|15136.2|15137.7|15136.2|124
1652101730000|2022-05-09 13:08:50|15139.1|15136.6|15137.7|15136.2|15139.1|15137.2|15137.7|15136.2|55
1652101740000|2022-05-09 13:09:00|15136.7|15135.2|15137.7|15136.2|15137.7|15136.2|15136.7|15135.2|181
1652101750000|2022-05-09 13:09:10|15138.7|15137.2|15138.7|15137.2|15139.7|15138.2|15137.7|15136.2|137
1652101760000|2022-05-09 13:09:20|15139.1|15137.6|15138.1|15136.6|15139.1|15137.6|15137.1|15135.6|58
1652101770000|2022-05-09 13:09:30|||||||||40
1652101780000|2022-05-09 13:09:40|15138.7|15137.2|15139.1|15136.6|15139.1|15137.6|15137.1|15135.6|137
1652101790000|2022-05-09 13:09:50|15138.1|15136.9|15138.1|15136.6|15139.1|15137.6|15137.1|15135.6|81
1652101800000|2022-05-09 13:10:00|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|15138.1|15136.6|138
1652101810000|2022-05-09 13:10:10|15139.7|15138.2|15140.1|15138.6|15141.1|15139.6|15139.7|15138.2|131
1652101820000|2022-05-09 13:10:20|15141.1|15139.6|15140.1|15138.6|15141.1|15139.6|15140.1|15138.6|30
1652101830000|2022-05-09 13:10:30|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|19
1652101840000|2022-05-09 13:10:40|15139.4|15136.9|15138.1|15136.6|15139.4|15137.6|15138.1|15136.6|25
1652101850000|2022-05-09 13:10:50|15137.1|15135.6|15138.1|15136.6|15139.1|15137.6|15137.1|15135.6|39
1652101860000|2022-05-09 13:11:00|15139.1|15137.6|15139.1|15136.6|15139.1|15137.6|15138.1|15136.6|48
1652101870000|2022-05-09 13:11:10|15138.7|15137.6|15139.1|15137.6|15139.1|15137.6|15138.7|15136.6|7
1652101880000|2022-05-09 13:11:20|15138.1|15136.6|15139.1|15137.6|15139.1|15137.6|15138.1|15136.6|33
1652101890000|2022-05-09 13:11:30|15140.1|15138.6|15139.1|15137.6|15140.1|15138.6|15139.1|15137.6|27
1652101900000|2022-05-09 13:11:40|15138.7|15137.2|15138.1|15136.6|15139.1|15137.2|15138.1|15136.6|62
1652101920000|2022-05-09 13:12:00|15139.1|15137.6|15138.1|15136.6|15139.1|15137.6|15138.1|15136.2|89
1652101930000|2022-05-09 13:12:10|15138.7|15136.2|15139.1|15137.6|15139.1|15137.6|15138.1|15136.2|79
1652101940000|2022-05-09 13:12:20|15140.1|15138.6|15139.1|15137.6|15140.1|15138.6|15139.1|15137.6|75
1652101950000|2022-05-09 13:12:30|15138.1|15136.6|15138.1|15136.6|15138.1|15136.6|15138.1|15136.6|167
1652101960000|2022-05-09 13:12:40|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|19
1652101970000|2022-05-09 13:12:50||15136.6||15137.6||15137.6||15136.6|15
1652101980000|2022-05-09 13:13:00|15140.1|15138.6|15140.1|15138.6|15140.1|15138.6|15139.1|15137.2|18
1652101990000|2022-05-09 13:13:10|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|15139.1|15137.6|47
1652102000000|2022-05-09 13:13:20|15140.1|15138.6|15140.1|15138.6|15140.1|15138.6|15139.1|15137.6|54
1652102010000|2022-05-09 13:13:30|15141.1|15139.6|15142.1|15140.6|15142.1|15140.6|15140.1|15138.6|121
1652102020000|2022-05-09 13:13:40|15143.1|15141.6|15145.1|15143.6|15146.1|15144.6|15143.1|15141.6|147
1652102030000|2022-05-09 13:13:50|15144.1|15142.6|15144.1|15142.6|15145.1|15143.6|15143.1|15141.6|107
1652102040000|2022-05-09 13:14:00|15143.1|15141.6|15143.1|15141.6|15144.1|15142.6|15142.7|15141.2|98
1652102050000|2022-05-09 13:14:10|15143.7|15142.2|15144.1|15142.6|15145.1|15143.6|15143.1|15141.6|140
1652102060000|2022-05-09 13:14:20||15141.6||15142.6||15142.6||15141.6|36
1652102070000|2022-05-09 13:14:30|15143.1|15141.6|15142.1|15140.6|15143.1|15141.6|15142.1|15140.6|128
1652102080000|2022-05-09 13:14:40|15143.1|15141.6|15143.1|15141.6|15144.1|15142.6|15143.1|15141.6|80
1652102090000|2022-05-09 13:14:50|15143.4|15141.9|15144.1|15142.6|15145.1|15142.6|15143.4|15141.9|19
1652102100000|2022-05-09 13:15:00|15145.1||15144.1||15145.1||15144.1||34
1652102110000|2022-05-09 13:15:10|15143.1|15141.6|15141.1|15139.6|15143.1|15141.6|15140.7|15138.2|106
1652102120000|2022-05-09 13:15:20|15142.1||15142.1||15142.1||15141.1||30
1652102130000|2022-05-09 13:15:30|15141.1||15141.1||15141.1||15141.1||0
1652102140000|2022-05-09 13:15:40|15140.1|15138.6|15141.7|15140.2|15142.1|15140.6|15140.1|15138.6|73
1652102150000|2022-05-09 13:15:50|15142.1|15140.6|15142.1|15140.6|15142.1|15140.6|15141.1|15139.6|67
1652102160000|2022-05-09 13:16:00|15141.1|15139.6|15141.1|15139.6|15141.1|15139.6|15141.1|15139.6|53
1652102170000|2022-05-09 13:16:10|15140.1|15138.6|15140.1|15137.6|15140.1|15138.6|15139.1|15137.2|134
1652102180000|2022-05-09 13:16:20|15141.1|15138.6|15141.1|15138.6|15141.1|15139.6|15140.1|15138.6|112
1652102190000|2022-05-09 13:16:30|15140.1|15139.6|15140.1|15138.6|15141.1|15139.6|15140.1|15138.6|131
1652102200000|2022-05-09 13:16:40|15139.1|15137.6|15140.1|15138.6|15140.1|15138.6|15139.1|15137.6|74
1652102210000|2022-05-09 13:16:50|15139.1|15137.6|15140.1|15137.6|15140.1|15138.6|15139.1|15137.6|24
1652102220000|2022-05-09 13:17:00|15139.1|15138.2|15141.1|15139.6|15141.1|15139.6|15139.1|15138.2|77
1652102230000|2022-05-09 13:17:10|15140.1|15138.6|15141.1|15139.6|15141.1|15139.6|15140.1|15138.6|14
1652102240000|2022-05-09 13:17:20|15142.1|15138.6|15140.1|15138.6|15142.1|15138.6|15140.1|15137.6|93
1652102250000|2022-05-09 13:17:30|15140.4|15138.9|15140.1|15138.6|15141.1|15139.6|15139.7|15137.6|30
1652102260000|2022-05-09 13:17:40|15140.4|15138.9|15140.1|15138.6|15141.1|15139.6|15140.1|15138.6|141
1652102270000|2022-05-09 13:17:50|15139.1|15137.6|15141.1|15139.6|15141.1|15139.6|15139.1|15137.6|122
1652102280000|2022-05-09 13:18:00|15142.1|15140.6|15143.1|15141.6|15143.1|15141.6|15142.1|15140.6|88
1652102290000|2022-05-09 13:18:10|15142.1|15140.6|15142.1|15140.6|15142.1|15140.6|15142.1|15140.6|49
1652102300000|2022-05-09 13:18:20|15143.1|15141.6|15143.1|15140.6|15143.1|15141.6|15142.1|15140.6|77
1652102310000|2022-05-09 13:18:30|15143.4|15140.9|15146.1|15144.6|15146.1|15144.6|15143.1|15140.9|267
1652102320000|2022-05-09 13:18:40|15145.1|15143.6|15147.4|15145.9|15147.4|15145.9|15145.1|15143.6|309
1652102330000|2022-05-09 13:18:50|15148.4|15146.9|15149.4|15147.9|15149.4|15147.9|15148.4|15146.9|41
1652102340000|2022-05-09 13:19:00|15150.4|15148.9|15150.4|15148.9|15150.4|15148.9|15150.4|15148.9|22
1652102350000|2022-05-09 13:19:10|15149.7|15148.2|15150.4|15148.9|15150.4|15148.9|15149.4|15147.9|48
1652102360000|2022-05-09 13:19:20|15149.4|15147.9|15148.4|15146.9|15149.4|15147.9|15148.4|15146.9|289
1652102370000|2022-05-09 13:19:30|15148.7|15147.2|15149.4|15147.9|15149.4|15147.9|15148.4|15146.9|61
1652102380000|2022-05-09 13:19:40|15148.4|15146.9|15146.1|15144.6|15148.4|15146.9|15146.1|15144.6|65
1652102390000|2022-05-09 13:19:50|15145.1|15143.6|15144.1|15142.6|15146.1|15144.6|15144.1|15142.6|201
1652102400000|2022-05-09 13:20:00|15145.1|15143.6|15145.1|15143.6|15145.1|15143.6|15145.1|15142.6|261
1652102410000|2022-05-09 13:20:10|15144.1|15142.6|15144.1|15142.6|15144.4|15142.9|15143.1|15141.6|65
1652102420000|2022-05-09 13:20:20|15143.1|15141.6|15143.1|15141.6|15144.1|15142.6|15143.1|15141.6|13
1652102430000|2022-05-09 13:20:30|15144.1|15142.6|15144.1|15142.6|15144.1|15142.6|15144.1|15141.6|14
1652102440000|2022-05-09 13:20:40|15144.4|15142.9|15147.4|15145.9|15147.4|15145.9|15144.1|15142.6|181
1652102450000|2022-05-09 13:20:50|15146.1|15144.6|15147.4|15145.9|15147.4|15145.9|15146.1|15144.6|98
1652102460000|2022-05-09 13:21:00|15146.4|15144.9|15148.4|15146.9|15149.4|15147.9|15146.1|15144.2|62
1652102470000|2022-05-09 13:21:10|15149.4|15147.9|15149.4|15146.9|15150.4|15148.9|15149.4|15146.9|148
1652102480000|2022-05-09 13:21:20|15149.1|15147.6|15149.4|15147.9|15149.4|15147.9|15149.1|15147.6|0
1652102490000|2022-05-09 13:21:30|15150.4|15148.9|15150.4|15148.9|15151.4|15149.9|15150.4|15148.9|128
1652102500000|2022-05-09 13:21:40|15149.4|15147.9|15149.4|15147.9|15150.9|15148.9|15149.4|15147.9|94
1652102510000|2022-05-09 13:21:50|15150.4|15148.9|15151.4|15149.9|15151.4|15149.9|15149.4|15147.6|35
1652102520000|2022-05-09 13:22:00|15150.4|15148.9|15150.4|15148.9|15151.4|15149.9|15150.4|15148.9|35
1652102530000|2022-05-09 13:22:10|15150.7|15148.2|15151.4|15149.9|15151.4|15149.9|15149.4|15147.9|84
1652102540000|2022-05-09 13:22:20|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|15151.4|15149.9|121
1652102550000|2022-05-09 13:22:30|15151.4|15149.9|15151.4|15149.9|15151.4|15149.9|15151.4|15149.9|17
1652102560000|2022-05-09 13:22:40|15151.7|15150.2|15153.4|15151.9|15153.4|15151.9|15151.7|15150.2|103
1652102570000|2022-05-09 13:22:50|15152.4|15150.9|15152.4|15150.9|15153.4|15151.9|15152.4|15150.9|32
1652102580000|2022-05-09 13:23:00|15153.4|15151.9|15152.4|15150.9|15153.4|15151.9|15152.4|15150.9|136
1652102590000|2022-05-09 13:23:10|15153.4|15151.9|15153.4|15151.9|15153.4|15151.9|15153.4|15151.9|19
1652102600000|2022-05-09 13:23:20|||||||||23
1652102610000|2022-05-09 13:23:30|15152.4|15150.9|15151.4|15149.9|15152.4|15150.9|15150.4|15148.9|396
1652102620000|2022-05-09 13:23:40|15150.4|15148.9|15150.4|15148.9|15151.4|15149.9|15150.4|15148.9|202
1652102630000|2022-05-09 13:23:50|15151.4|15149.9|15151.4|15149.9|15151.4|15149.9|15151.4|15149.9|137
1652102640000|2022-05-09 13:24:00|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|31
1652102650000|2022-05-09 13:24:10|15152.1|15150.6|15152.4|15150.9|15152.4|15150.9|15152.1|15150.6|43
1652102660000|2022-05-09 13:24:20|15153.4|15151.9|15153.4|15151.9|15154.4|15152.9|15153.4|15151.9|81
1652102670000|2022-05-09 13:24:30|15154.4|15152.9|15154.4|15152.9|15154.4|15152.9|15153.4|15151.9|409
1652102680000|2022-05-09 13:24:40|15154.7|15153.2|15154.4|15152.9|15155.7|15153.9|15154.4|15152.2|134
1652102690000|2022-05-09 13:24:50|15153.4|15151.9|15152.4|15150.9|15154.4|15152.9|15151.4|15149.6|95
1652102700000|2022-05-09 13:25:00|15152.7|15151.2|15153.4|15151.9|15154.4|15152.9|15152.4|15150.9|219
1652102710000|2022-05-09 13:25:10|15153.7|15152.2|15154.4|15152.9|15154.4|15152.9|15153.7|15152.2|56
1652102720000|2022-05-09 13:25:20|15155.1|15152.6|15155.4|15153.9|15155.4|15153.9|15154.4|15152.6|162
1652102730000|2022-05-09 13:25:30|15155.1|15153.6|15155.4|15153.9|15155.4|15153.9|15155.1|15153.6|44
1652102740000|2022-05-09 13:25:40|15156.4||15156.4||15156.4||15156.4||26
1652102750000|2022-05-09 13:25:50|15155.4|15154.9|15155.4|15153.9|15155.4|15154.9|15155.4|15153.9|76
1652102760000|2022-05-09 13:26:00|15156.4|15154.9|15158.4|15156.9|15158.4|15156.9|15156.4|15154.9|167
1652102770000|2022-05-09 13:26:10|15157.4|15155.9|15156.4|15154.9|15158.4|15156.9|15156.4|15154.9|150
1652102780000|2022-05-09 13:26:20|15157.4|15155.9|15156.4|15154.9|15157.4|15155.9|15156.4|15154.9|49
1652102790000|2022-05-09 13:26:30|15157.4|15153.9|15155.4|15153.9|15157.4|15153.9|15154.4|15152.9|84
1652102800000|2022-05-09 13:26:40|15156.4|15154.9|15158.4|15156.9|15158.4|15156.9|15155.4|15153.9|358
1652102810000|2022-05-09 13:26:50|15159.4|15157.2|15158.4|15156.9|15159.4|15157.9|15158.4|15155.9|39
1652102820000|2022-05-09 13:27:00|15159.4|15157.9|15159.4|15157.9|15159.4|15157.9|15159.1|15156.6|28
1652102830000|2022-05-09 13:27:10|15158.4|15156.9|15159.4|15157.9|15159.4|15157.9|15158.4|15156.9|31
1652102840000|2022-05-09 13:27:20|15160.1|15157.6|15159.4|15157.9|15160.4|15158.9|15158.4|15156.9|117
1652102850000|2022-05-09 13:27:30|15159.1|15156.6|15159.4|15157.9|15159.4|15157.9|15159.1|15156.6|44
1652102860000|2022-05-09 13:27:40|15160.4|15158.9|15165.1|15162.6|15166.8|15165.3|15160.4|15158.9|524
1652102870000|2022-05-09 13:27:50|15164.1|15163.6|15165.1|15163.6|15167.1|15165.6|15164.1|15163.6|198
1652102880000|2022-05-09 13:28:00|15163.1|15161.6|15164.1|15162.6|15164.4|15162.6|15163.1|15161.6|231
1652102890000|2022-05-09 13:28:10|15163.1|15161.6|15159.7|15158.2|15163.1|15161.6|15159.4|15157.9|268
1652102900000|2022-05-09 13:28:20|15159.4|15157.9|15159.7|15158.2|15159.7|15158.2|15159.4|15157.9|79
1652102910000|2022-05-09 13:28:30|15162.1|15160.6|15160.7|15159.2|15162.1|15160.6|15160.7|15159.2|19
1652102920000|2022-05-09 13:28:40|15159.7|15158.2|15160.1|15158.6|15160.1|15158.6|15159.7|15158.2|97
1652102930000|2022-05-09 13:28:50|15159.1|15157.6|15160.1|15158.6|15160.1|15158.6|15159.1|15157.6|75
1652102940000|2022-05-09 13:29:00|15161.1|15159.6|15162.1|15160.6|15162.1|15160.6|15160.1|15158.6|135
1652102950000|2022-05-09 13:29:10|15161.7|15159.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.6|35
1652102960000|2022-05-09 13:29:20|15162.1|15160.6|15160.1|15158.6|15162.1|15160.6|15160.1|15158.2|127
1652102970000|2022-05-09 13:29:30|15161.1|15159.6|15158.1|15156.6|15161.1|15159.6|15158.1|15156.6|124
1652102980000|2022-05-09 13:29:40|15157.8|15156.3|15159.1|15157.6|15159.1|15157.6|15157.1|15155.6|183
1652102990000|2022-05-09 13:29:50|15158.1|15156.6|15159.1|15157.6|15159.1|15157.6|15157.1|15155.6|117
1652103000000|2022-05-09 13:30:00|15158.8|15157.3|15158.1|15156.6|15159.4|15157.6|15158.1|15156.6|37
1652103010000|2022-05-09 13:30:10|15157.1|15155.6|15157.1|15155.6|15158.1|15156.6|15156.1|15154.6|252
1652103020000|2022-05-09 13:30:20|15156.8|15154.6|15157.1|15155.6|15157.1|15155.6|15156.1|15154.6|268
1652103030000|2022-05-09 13:30:30|15156.1|15154.6|15156.1|15154.6|15156.1|15154.6|15155.1|15153.6|128
1652103040000|2022-05-09 13:30:40|||||||||29
1652103050000|2022-05-09 13:30:50|15157.1|15155.6|15157.4|15155.9|15158.1|15156.6|15156.1|15154.6|212
1652103060000|2022-05-09 13:31:00|15158.1|15155.6|15159.1|15157.6|15160.1|15158.6|15157.4|15155.6|153
1652103070000|2022-05-09 13:31:10|15160.1|15158.6|15160.1|15158.6|15161.1|15159.6|15159.1|15157.6|140
1652103080000|2022-05-09 13:31:20|15159.7|15157.6|15161.1|15159.6|15161.1|15159.6|15159.7|15157.6|30
1652103090000|2022-05-09 13:31:30|15160.1|15158.6|15162.1|15160.6|15162.1|15160.6|15160.1|15158.6|61
1652103100000|2022-05-09 13:31:40|15161.1|15159.6|15160.1|15158.6|15161.1|15160.6|15160.1|15158.6|94
1652103110000|2022-05-09 13:31:50|15159.4|15157.6|15159.1|15157.6|15160.1|15158.6|15159.1|15157.6|70
1652103120000|2022-05-09 13:32:00|15160.1|15156.6|15161.1|15159.6|15161.1|15159.6|15159.1|15156.6|108
1652103130000|2022-05-09 13:32:10|15160.1|15158.6|15160.1|15158.6|15160.1|15159.6|15160.1|15158.6|32
1652103140000|2022-05-09 13:32:20|15159.4|15157.9|15160.1|15158.6|15161.1|15159.6|15159.1|15157.6|176
1652103150000|2022-05-09 13:32:30|15159.1|15157.6|15159.1|15157.6|15160.1|15158.6|15158.1|15156.6|85
1652103160000|2022-05-09 13:32:40|15160.1|15158.6|15161.1|15159.6|15161.1|15159.6|15160.1|15158.6|8
1652103170000|2022-05-09 13:32:50|15160.1|15158.6|15160.1|15158.6|15161.1|15158.6|15160.1|15158.6|32
1652103180000|2022-05-09 13:33:00|15161.1|15159.6|15161.1|15159.6|15161.4|15159.6|15161.1|15158.6|66
1652103190000|2022-05-09 13:33:10|15162.1|15160.6|15162.1|15160.6|15162.1|15160.6|15162.1|15159.6|201
1652103200000|2022-05-09 13:33:20|15161.1|15159.6|15160.1|15158.6|15161.1|15159.6|15160.1|15158.6|18
1652103210000|2022-05-09 13:33:30|15159.1|15157.6|15159.1|15157.6|15159.6|15157.6|15158.1|15156.6|181
1652103220000|2022-05-09 13:33:40|15160.1|15158.6|15160.1|15158.6|15161.1|15159.6|15160.1|15157.6|48
1652103230000|2022-05-09 13:33:50|15159.4|15157.6|15159.1|15157.6|15159.4|15157.9|15159.1|15157.6|17
1652103240000|2022-05-09 13:34:00|15158.1|15156.6|15159.1|15157.6|15159.4|15157.6|15158.1|15156.6|16
1652103250000|2022-05-09 13:34:10|15158.1|15156.6|15157.1|15155.6|15159.4|15157.6|15157.1|15155.6|167
1652103260000|2022-05-09 13:34:20|15158.1|15156.6|15158.1|15155.6|15158.1|15156.6|15157.1|15155.6|93
1652103270000|2022-05-09 13:34:30|15157.4|15155.9|15156.1|15154.6|15157.4|15155.9|15156.1|15154.2|68
1652103280000|2022-05-09 13:34:40|15157.1|15155.6|15156.1|15154.6|15157.1|15155.6|15156.1|15154.6|34
1652103290000|2022-05-09 13:34:50|15157.1|15155.6|15156.1|15154.6|15157.1|15155.6|15156.1|15154.6|108
1652103300000|2022-05-09 13:35:00|15155.1|15153.6|15158.1|15156.6|15158.1|15156.6|15155.1|15153.6|141
1652103310000|2022-05-09 13:35:10|15157.1|15155.6|15156.1|15154.6|15158.4|15156.6|15156.1|15154.6|74
1652103320000|2022-05-09 13:35:20|15157.1|15155.6|15157.1|15155.6|15157.1|15155.6|15156.1|15154.6|42
1652103330000|2022-05-09 13:35:30|15156.4|15154.6|15157.1|15155.6|15157.1|15155.6|15156.4|15154.6|17
1652103340000|2022-05-09 13:35:40|15158.1|15156.6|15157.1|15155.6|15159.1|15157.6|15157.1|15155.6|66
1652103350000|2022-05-09 13:35:50|15156.1|15154.6|15158.1|15156.6|15159.1|15156.6|15156.1|15154.6|122
1652103360000|2022-05-09 13:36:00|15157.7|15155.6|15161.1|15159.6|15161.1|15159.6|15157.7|15155.6|391
1652103370000|2022-05-09 13:36:10|15160.1|15158.6|15161.1|15159.6|15161.1|15159.6|15159.1|15157.1|55
1652103380000|2022-05-09 13:36:20|15160.1|15158.6|15161.1|15159.6|15161.4|15159.6|15160.1|15158.6|39
1652103390000|2022-05-09 13:36:30|15162.1|15160.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.6|52
1652103400000|2022-05-09 13:36:40|15163.1|15161.6|15163.1|15161.6|15163.4|15161.6|15162.1|15160.6|218
1652103410000|2022-05-09 13:36:50|15162.1|15160.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.6|187
1652103420000|2022-05-09 13:37:00|15162.1|15160.6|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|138
1652103430000|2022-05-09 13:37:10|15162.1|15160.6|15161.1|15159.6|15163.1|15160.6|15161.1|15159.6|116
1652103440000|2022-05-09 13:37:20|15161.4|15159.9|15161.1|15159.6|15162.1|15160.6|15160.1|15158.6|134
1652103450000|2022-05-09 13:37:30|15160.1|15158.6|15161.1|15159.6|15161.1|15159.6|15160.1|15158.6|45
1652103460000|2022-05-09 13:37:40|15160.4|15158.9|15161.1|15159.6|15161.1|15159.6|15160.1|15158.6|116
1652103470000|2022-05-09 13:37:50|15160.1|15158.6|15160.1|15158.6|15161.1|15159.6|15160.1|15158.2|122
1652103480000|2022-05-09 13:38:00|15159.1|15157.6|15159.1|15157.6|15160.1|15158.6|15158.1|15156.6|100
1652103490000|2022-05-09 13:38:10|15160.1|15158.6|15160.1|15157.6|15160.4|15158.6|15159.1|15157.2|108
1652103500000|2022-05-09 13:38:20|15159.4|15158.6|15159.1|15156.6|15159.4|15158.6|15158.1|15156.6|127
1652103510000|2022-05-09 13:38:30|15158.1|15157.6|15159.1|15157.6|15159.1|15157.6|15158.1|15156.6|107
1652103520000|2022-05-09 13:38:40|15160.1|15158.6|15161.1|15159.6|15161.1|15159.6|15160.1|15158.6|198
1652103530000|2022-05-09 13:38:50|15160.1|15158.6|15160.1|15158.6|15161.4|15159.2|15160.1|15158.6|21
1652103540000|2022-05-09 13:39:00|15159.7|15158.2|15156.1|15154.6|15160.1|15158.2|15156.1|15154.6|321
1652103550000|2022-05-09 13:39:10|15157.1|15155.6|15156.1|15154.6|15157.4|15155.6|15155.1|15153.6|143
1652103560000|2022-05-09 13:39:20|15155.7|15153.6|15156.1|15154.6|15156.1|15154.6|15155.7|15153.6|82
1652103570000|2022-05-09 13:39:30|15155.1|15153.6|15155.1|15153.6|15157.4|15155.6|15155.1|15153.2|79
1652103580000|2022-05-09 13:39:40|15156.1|15154.6|15156.1|15154.6|15157.1|15155.6|15155.1|15153.6|322
1652103590000|2022-05-09 13:39:50|15155.1|15153.6|15156.1|15154.6|15156.1|15154.6|15155.1|15152.6|302
1652103600000|2022-05-09 13:40:00|15157.1|15155.6|15157.1|15155.6|15158.1|15156.6|15156.1|15154.6|120
1652103610000|2022-05-09 13:40:10|15157.4|15155.9|15159.1|15157.6|15159.1|15157.6|15157.4|15155.6|121
1652103620000|2022-05-09 13:40:20|15158.1|15156.6|15160.1|15158.6|15160.1|15158.6|15158.1|15156.6|120
1652103630000|2022-05-09 13:40:30|15160.8|15159.3|15161.1|15159.6|15162.4|15160.6|15160.8|15159.3|120
1652103640000|2022-05-09 13:40:40|15161.8|15160.3|15158.1|15156.6|15162.1|15160.6|15158.1|15156.6|115
1652103650000|2022-05-09 13:40:50|15157.8|15156.3|15155.1|15153.6|15158.1|15156.3|15155.1|15153.6|261
1652103660000|2022-05-09 13:41:00|15155.8|15153.3|15153.1|15151.6|15156.1|15154.6|15152.4|15150.9|221
1652103670000|2022-05-09 13:41:10|15153.4|15151.9|15154.8|15153.3|15155.8|15154.3|15152.4|15150.6|249
1652103680000|2022-05-09 13:41:20|15155.8|15154.3|15155.1|15153.6|15156.1|15154.6|15153.4|15151.9|376
1652103690000|2022-05-09 13:41:30|15154.1|15152.6|15152.4|15150.9|15154.1|15153.6|15152.4|15150.9|298
1652103700000|2022-05-09 13:41:40|15151.4|15149.9|15151.4|15148.9|15151.9|15149.9|15150.4|15148.6|399
1652103710000|2022-05-09 13:41:50|15150.4|15149.9|15150.4|15148.9|15151.8|15149.9|15150.4|15148.9|208
1652103720000|2022-05-09 13:42:00|15150.8|15149.3|15151.4|15149.9|15151.8|15149.9|15150.4|15148.6|76
1652103730000|2022-05-09 13:42:10|15152.4|15150.9|15153.4|15150.9|15153.4|15151.9|15152.4|15150.9|95
1652103740000|2022-05-09 13:42:20|15153.1|15151.6|15151.4|15149.9|15153.4|15151.9|15151.4|15149.9|74
1652103750000|2022-05-09 13:42:30|15151.1|15148.9|15151.4|15149.9|15151.4|15149.9|15150.4|15148.6|169
1652103760000|2022-05-09 13:42:40|15152.1|15150.6|15152.4|15150.9|15153.4|15151.9|15151.4|15149.9|124
1652103770000|2022-05-09 13:42:50|15153.4|15151.9|15155.4|15153.9|15155.8|15154.3|15152.4|15150.9|128
1652103780000|2022-05-09 13:43:00|15154.8|15153.3|15154.8|15153.3|15155.8|15154.3|15154.8|15153.3|89
1652103790000|2022-05-09 13:43:10|15155.8|15154.3|15153.4|15151.9|15155.8|15154.3|15153.4|15151.9|142
1652103800000|2022-05-09 13:43:20|15153.8|15152.3|15153.4|15150.9|15155.1|15153.3|15152.4|15150.9|113
1652103810000|2022-05-09 13:43:30|15153.8|15151.9|15153.4|15151.9|15153.8|15151.9|15153.4|15150.9|169
1652103820000|2022-05-09 13:43:40|15152.4|15150.9|15153.4|15150.9|15153.4|15150.9|15152.4|15150.9|47
1652103830000|2022-05-09 13:43:50|15152.4|15151.9|15154.8|15153.3|15154.8|15153.3|15152.4|15150.9|102
1652103840000|2022-05-09 13:44:00|15156.1|15153.6|15154.8|15153.3|15156.1|15154.3|15153.4|15151.9|65
1652103850000|2022-05-09 13:44:10|15153.4|15151.9|15153.4|15151.9|15155.8|15154.3|15153.4|15151.9|60
1652103860000|2022-05-09 13:44:20|15152.4|15150.9|15153.4|15151.9|15154.8|15153.3|15152.4|15150.9|145
1652103870000|2022-05-09 13:44:30|15154.8|15152.3|15153.4|15151.9|15154.8|15152.9|15153.4|15151.9|73
1652103880000|2022-05-09 13:44:40|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|15152.4|15150.9|11
1652103890000|2022-05-09 13:44:50|15153.4|15151.9|15152.4|15149.9|15154.8|15153.3|15151.7|15149.9|288
1652103900000|2022-05-09 13:45:00|15151.4|15150.9|15151.4|15149.9|15152.4|15150.9|15151.4|15149.9|34
1652103910000|2022-05-09 13:45:10|15151.1|15149.6|15153.1|15151.6|15153.8|15151.9|15151.1|15149.6|209
1652103920000|2022-05-09 13:45:20|15152.7|15151.2|15152.4|15150.9|15152.7|15151.2|15152.4|15150.9|116
1652103930000|2022-05-09 13:45:30|15152.1|15150.6|15152.4|15150.9|15152.4|15150.9|15151.4|15149.9|110
1652103940000|2022-05-09 13:45:40|||||||||373
1652103950000|2022-05-09 13:45:50|15151.4|15149.9|15151.1|15149.6|15151.4|15149.9|15149.4|15147.9|330
1652103960000|2022-05-09 13:46:00|15152.1|15150.6|15153.1|15150.6|15153.1|15151.6|15151.1|15149.6|147
1652103970000|2022-05-09 13:46:10|15153.8|15151.6|15153.1|15151.6|15154.1|15152.6|15152.1|15150.6|219
1652103980000|2022-05-09 13:46:20|15152.1|15150.6|15153.1|15151.6|15153.4|15151.6|15152.1|15150.6|78
1652103990000|2022-05-09 13:46:30|15154.1|15151.9|15153.1|15151.6|15154.4|15152.6|15153.1|15151.6|78
1652104000000|2022-05-09 13:46:40|15154.1|15152.6|15154.1|15152.6|15154.1|15152.6|15153.1|15151.6|189
1652104010000|2022-05-09 13:46:50|15155.4|15152.9|15155.1|15153.6|15155.8|15153.6|15155.1|15152.9|354
1652104020000|2022-05-09 13:47:00|15156.1|15154.6|15156.1|15154.6|15158.1|15156.6|15155.8|15153.3|206
1652104030000|2022-05-09 13:47:10|15157.1|15155.6|15159.1|15157.6|15159.1|15157.6|15157.1|15155.6|129
1652104040000|2022-05-09 13:47:20|15158.1|15156.6|15159.1|15157.6|15160.1|15158.6|15158.1|15156.3|241
1652104050000|2022-05-09 13:47:30|15157.4|15155.9|15159.1|15157.6|15159.1|15157.6|15157.4|15155.9|58
1652104060000|2022-05-09 13:47:40|15158.1|15156.6|15161.1|15159.6|15161.1|15159.6|15158.1|15156.6|354
1652104070000|2022-05-09 13:47:50|15161.8|15159.3|15162.1|15160.6|15163.1|15161.6|15161.1|15159.3|168
1652104080000|2022-05-09 13:48:00|15162.4|15160.9|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|65
1652104090000|2022-05-09 13:48:10|15164.1|15162.6|15163.1|15161.6|15164.1|15162.6|15162.1|15160.6|145
1652104100000|2022-05-09 13:48:20|15163.4|15160.9|15163.1|15161.6|15164.1|15162.6|15162.1|15160.6|134
1652104110000|2022-05-09 13:48:30|||||||||20
1652104120000|2022-05-09 13:48:40|15162.1|15160.6|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|323
1652104130000|2022-05-09 13:48:50|15164.1|15162.6|15163.1|15161.6|15164.4|15162.6|15163.1|15161.3|153
1652104140000|2022-05-09 13:49:00|15164.1|15162.6|15165.1|15163.6|15165.4|15163.6|15163.1|15161.6|258
1652104150000|2022-05-09 13:49:10|15164.1|15162.6|15164.1|15162.6|15164.1|15162.6|15163.1|15161.6|247
1652104160000|2022-05-09 13:49:20|15163.1|15161.6|15163.1|15161.6|15164.1|15162.6|15163.1|15161.6|127
1652104170000|2022-05-09 13:49:30|15162.1|15160.6|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|137
1652104180000|2022-05-09 13:49:40|15164.1|15162.6|15164.1|15161.6|15165.1|15163.6|15163.1|15161.3|40
1652104190000|2022-05-09 13:49:50|15163.1|15162.6|15163.1|15161.6|15164.1|15162.6|15163.1|15160.6|87
1652104200000|2022-05-09 13:50:00|15162.1|15160.6|15161.4|15159.9|15163.1|15161.6|15161.4|15159.9|124
1652104210000|2022-05-09 13:50:10|15162.1|15160.6|15164.1|15162.6|15164.1|15162.6|15161.1|15159.6|214
1652104220000|2022-05-09 13:50:20|15163.8|15161.3|15163.1|15161.6|15164.1|15162.6|15163.1|15161.3|35
1652104230000|2022-05-09 13:50:30|15162.1|15160.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.3|225
1652104240000|2022-05-09 13:50:40|15163.1|15159.6|15162.1|15160.6|15163.1|15161.6|15162.1|15159.6|227
1652104250000|2022-05-09 13:50:50|15162.8|15160.3|15163.1|15161.6|15163.1|15161.6|15162.1|15160.3|68
1652104260000|2022-05-09 13:51:00|15163.4|15160.9|15164.1|15161.6|15164.1|15162.6|15162.1|15160.6|87
1652104270000|2022-05-09 13:51:10|15163.1|15161.9|15161.1|15159.6|15164.1|15161.9|15161.1|15159.3|64
1652104280000|2022-05-09 13:51:20|15161.4|15159.9|15163.1|15161.6|15163.1|15161.6|15161.4|15159.9|509
1652104290000|2022-05-09 13:51:30|15164.1|15162.6|15166.1|15164.6|15167.1|15165.6|15164.1|15162.6|48
1652104300000|2022-05-09 13:51:40|15167.1|15165.6|15168.1|15166.6|15168.1|15166.6|15167.1|15165.6|443
1652104310000|2022-05-09 13:51:50|15167.4|15165.9|15166.1|15164.6|15167.4|15165.9|15165.1|15163.6|115
1652104320000|2022-05-09 13:52:00|15165.1|15163.6|15164.1|15162.6|15166.4|15164.6|15164.1|15162.6|104
1652104330000|2022-05-09 13:52:10|15164.8|15163.3|15163.1|15161.6|15165.1|15163.6|15163.1|15161.6|54
1652104340000|2022-05-09 13:52:20|15164.1|15162.6|15165.1|15163.6|15165.1|15163.6|15164.1|15162.6|61
1652104350000|2022-05-09 13:52:30|15166.1|15164.6|15165.1|15163.6|15166.4|15164.6|15165.1|15163.6|127
1652104360000|2022-05-09 13:52:40|15164.8|15163.3|15165.1|15163.6|15165.1|15163.6|15163.1|15161.6|480
1652104370000|2022-05-09 13:52:50|15166.1|15164.6|15165.1|15163.6|15167.4|15165.6|15165.1|15163.6|131
1652104380000|2022-05-09 13:53:00|15166.1|15164.6|15165.1|15163.6|15166.1|15164.6|15164.1|15162.3|109
1652104390000|2022-05-09 13:53:10|15164.1|15162.6|15165.1|15163.6|15165.1|15163.6|15164.1|15162.6|33
1652104400000|2022-05-09 13:53:20|15164.1|15162.6|15164.1|15162.6|15165.1|15163.6|15164.1|15161.9|59
1652104410000|2022-05-09 13:53:30|15164.8|15163.3|15164.1|15162.6|15165.1|15163.6|15164.1|15162.6|145
1652104420000|2022-05-09 13:53:40|15165.1|15162.9|15164.1|15162.6|15165.4|15163.6|15164.1|15162.6|90
1652104430000|2022-05-09 13:53:50|15163.1|15161.6|15164.1|15162.6|15164.1|15162.6|15163.1|15161.6|62
1652104440000|2022-05-09 13:54:00|15165.1|15163.6|15164.1|15162.6|15165.1|15163.6|15164.1|15162.6|82
1652104460000|2022-05-09 13:54:20|15164.4|15162.9|15164.1|15162.6|15165.1|15163.6|15164.1|15162.6|25
1652104470000|2022-05-09 13:54:30|15165.1|15163.6|15165.1|15163.6|15166.1|15164.6|15164.1|15162.6|71
1652104480000|2022-05-09 13:54:40|15166.1|15163.9|15164.1|15162.6|15166.1|15163.9|15163.8|15162.3|53
1652104490000|2022-05-09 13:54:50|15163.1|15161.6|15164.1|15162.6|15164.1|15162.6|15163.1|15161.6|36
1652104500000|2022-05-09 13:55:00|15165.1|15162.3|15163.1|15161.6|15165.1|15163.6|15163.1|15161.6|198
1652104510000|2022-05-09 13:55:10|15162.8|15160.3|15163.1|15161.6|15163.1|15161.6|15162.1|15160.3|50
1652104520000|2022-05-09 13:55:20|15164.1|15162.6|15162.1|15160.6|15164.1|15162.6|15162.1|15160.6|199
1652104530000|2022-05-09 13:55:30|15161.1|15159.6|15160.1|15158.6|15161.4|15159.6|15160.1|15158.3|269
1652104540000|2022-05-09 13:55:40|15162.1|15160.6|15164.1|15162.6|15165.1|15163.6|15162.1|15160.6|495
1652104550000|2022-05-09 13:55:50|15165.1|15163.6|15167.1|15165.6|15168.1|15166.6|15164.1|15163.6|67
1652104560000|2022-05-09 13:56:00|15168.1|15166.6|15167.1|15165.6|15168.1|15166.6|15166.1|15164.6|48
1652104570000|2022-05-09 13:56:10|15168.1|15166.6|15166.1|15164.6|15168.1|15166.6|15166.1|15164.6|156
1652104580000|2022-05-09 13:56:20|15166.4|15164.9|15167.1|15165.6|15167.1|15165.6|15166.1|15164.6|69
1652104590000|2022-05-09 13:56:30|15166.1|15164.6|15166.1|15164.6|15168.1|15166.6|15166.1|15164.6|259
1652104600000|2022-05-09 13:56:40|15167.1|15165.6|15167.1|15165.6|15167.1|15165.6|15166.1|15164.6|94
1652104610000|2022-05-09 13:56:50|15167.4|15164.9|15163.1|15161.6|15167.4|15164.9|15163.1|15161.6|92
1652104620000|2022-05-09 13:57:00|15164.1|15162.6|15163.1|15161.6|15164.1|15162.6|15163.1|15161.6|59
1652104630000|2022-05-09 13:57:10|15164.1|15162.6|15162.1|15160.6|15164.4|15162.6|15162.1|15160.6|168
1652104640000|2022-05-09 13:57:20|15161.1|15159.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.6|35
1652104650000|2022-05-09 13:57:30|15162.1|15160.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.3|77
1652104660000|2022-05-09 13:57:40|15163.1|15161.6|15164.1|15162.6|15164.1|15162.6|15163.1|15160.6|81
1652104670000|2022-05-09 13:57:50|15165.1|15163.6|15167.1|15165.6|15167.1|15165.6|15164.1|15163.6|135
1652104680000|2022-05-09 13:58:00|15168.1|15166.6|15168.1|15166.6|15168.1|15166.6|15167.1|15165.6|378
1652104690000|2022-05-09 13:58:10|15167.1|15165.6|15167.1|15165.6|15168.1|15166.6|15167.1|15165.3|31
1652104700000|2022-05-09 13:58:20|15168.1|15166.6|15167.1|15165.6|15168.1|15166.6|15167.1|15165.6|424
1652104710000|2022-05-09 13:58:30|15166.1|15164.6|15166.1|15164.6|15166.1|15164.6|15166.1|15164.6|8
1652104720000|2022-05-09 13:58:40|15165.1|15163.6|15166.1|15164.6|15166.1|15164.6|15165.1|15163.3|58
1652104730000|2022-05-09 13:58:50|15167.1|15165.6|15166.1|15164.6|15167.4|15165.6|15166.1|15164.6|151
1652104740000|2022-05-09 13:59:00|15167.1|15165.3|15167.1|15165.6|15168.1|15165.6|15166.1|15164.6|40
1652104750000|2022-05-09 13:59:10|15168.1|15166.6|15167.1|15165.6|15168.1|15166.6|15166.8|15164.6|101
1652104760000|2022-05-09 13:59:20|15168.1|15165.9|15167.1|15165.6|15168.4|15166.6|15167.1|15165.6|28
1652104770000|2022-05-09 13:59:30|15166.1|15164.6|15166.1|15164.6|15167.1|15165.6|15166.1|15164.6|246
1652104780000|2022-05-09 13:59:40|15166.4|15164.9|15167.1|15165.6|15167.1|15165.6|15166.1|15164.3|29
1652104790000|2022-05-09 13:59:50|15168.1|15166.6|15170.1|15168.6|15170.1|15168.6|15168.1|15166.3|1064
1652104800000|2022-05-09 14:00:00|15171.1|15169.6|15170.1|15168.6|15171.1|15169.6|15169.1|15167.6|155
1652104810000|2022-05-09 14:00:10|15170.8|15169.3|15173.1|15171.6|15173.1|15171.6|15170.1|15168.6|82
1652104820000|2022-05-09 14:00:20|15174.1|15172.6|15176.4|15174.9|15176.4|15174.9|15174.1|15172.6|199
1652104830000|2022-05-09 14:00:30|15176.8|15175.3|15175.4|15173.9|15178.8|15177.3|15174.4|15172.9|385
1652104840000|2022-05-09 14:00:40|15176.4|15174.9|15174.4|15172.9|15177.1|15175.6|15173.4|15171.6|198
1652104850000|2022-05-09 14:00:50|15175.4|15173.9|15174.1|15172.6|15175.4|15173.9|15172.4|15170.9|423
1652104860000|2022-05-09 14:01:00|15174.4|15171.9|15175.4|15173.9|15176.8|15175.3|15173.4|15171.9|85
1652104870000|2022-05-09 14:01:10|15174.4|15172.9|15174.4|15172.9|15176.8|15175.3|15174.4|15172.9|94
1652104880000|2022-05-09 14:01:20|15175.4|15173.9|15175.4|15173.9|15176.8|15175.3|15174.4|15172.9|105
1652104890000|2022-05-09 14:01:30|15176.8|15175.3|15175.4|15173.9|15176.8|15175.3|15174.4|15172.9|140
1652104900000|2022-05-09 14:01:40|15174.4|15172.9|15175.4|15173.9|15176.8|15175.3|15174.4|15172.6|90
1652104910000|2022-05-09 14:01:50|15174.4|15172.9|15179.8|15178.3|15179.8|15178.3|15174.4|15172.9|206
1652104920000|2022-05-09 14:02:00|15180.8|15179.3|15177.8|15176.3|15181.8|15180.3|15176.8|15175.3|436
1652104930000|2022-05-09 14:02:10|15176.8|15175.3|15178.8|15177.3|15178.8|15177.3|15176.8|15175.3|54
1652104940000|2022-05-09 14:02:20|15177.8|15176.3|15176.8|15175.3|15179.1|15176.6|15173.4|15171.9|423
1652104950000|2022-05-09 14:02:30|15177.8|15176.3|15177.8|15175.3|15178.8|15176.3|15175.4|15173.9|119
1652104960000|2022-05-09 14:02:40|15176.8|15176.3|15177.8|15176.3|15179.1|15177.3|15176.8|15175.3|189
1652104970000|2022-05-09 14:02:50|15178.8|15177.3|15177.8|15176.3|15178.8|15177.3|15176.8|15175.3|203
1652104980000|2022-05-09 14:03:00|15178.8|15177.3|15176.8|15175.3|15178.8|15177.3|15176.8|15175.3|164
1652104990000|2022-05-09 14:03:10|15177.8|15176.3|15178.8|15177.3|15179.1|15177.3|15177.8|15176.3|110
1652105000000|2022-05-09 14:03:20|15177.8|15176.3|15177.8|15176.3|15178.8|15177.3|15177.8|15176.3|100
1652105010000|2022-05-09 14:03:30|15178.1|15176.6|15178.8|15177.3|15178.8|15177.3|15177.8|15176.3|85
1652105020000|2022-05-09 14:03:40|15177.8|15176.3|15175.4|15173.9|15178.8|15177.3|15175.4|15173.9|85
1652105030000|2022-05-09 14:03:50|15175.8|15173.3|15175.4|15173.9|15175.8|15173.9|15175.4|15172.9|62
1652105040000|2022-05-09 14:04:00|15174.4|15172.9|15178.8|15177.3|15178.8|15177.3|15174.4|15172.9|204
1652105050000|2022-05-09 14:04:10|15177.8|15176.3|15178.8|15177.3|15179.8|15178.3|15177.8|15176.3|74
1652105060000|2022-05-09 14:04:20|15179.5|15178|15182.8|15181.3|15182.8|15181.3|15178.8|15177.3|134
1652105070000|2022-05-09 14:04:30|15183.8|15182.3|15181.8|15180.3|15183.8|15182.3|15181.8|15180.3|127
1652105080000|2022-05-09 14:04:40|15181.1|15179.6|15181.8|15180.3|15181.8|15180.3|15180.8|15179.3|67
1652105090000|2022-05-09 14:04:50|15181.4|15179.3|15179.8|15178.3|15181.8|15180.3|15179.8|15178.3|259
1652105100000|2022-05-09 14:05:00|15180.8||15179.8||15180.8||15179.8||226
1652105110000|2022-05-09 14:05:10|15178.8|15177.3|15177.8|15176.3|15178.8|15177.3|15177.8|15176.3|92
1652105120000|2022-05-09 14:05:20|15176.8|15175.3|15178.8|15177.3|15179.1|15177.3|15176.8|15175.3|102
1652105130000|2022-05-09 14:05:30|15177.8|15176.3|15179.8|15178.3|15179.8|15178.3|15177.8|15176.3|131
1652105140000|2022-05-09 14:05:40|15178.8|15177.3|15179.8|15178.3|15179.8|15178.3|15178.8|15177.3|267
1652105150000|2022-05-09 14:05:50|15181.8|15180.3|15179.8|15178.3|15181.8|15180.3|15179.8|15178.3|52
1652105160000|2022-05-09 14:06:00|15180.8|15179.3|15179.8|15178.3|15181.8|15179.3|15179.8|15178.3|195
1652105170000|2022-05-09 14:06:10|15178.8|15177.3|15178.8|15177.3|15180.1|15178.3|15178.8|15177.3|123
1652105180000|2022-05-09 14:06:20|15179.8|15178.3|15178.8|15177.3|15180.8|15179.3|15178.8|15176.3|151
1652105190000|2022-05-09 14:06:30|15177.8|15176.3|15178.8|15177.3|15179.8|15178.3|15177.8|15176.3|151
1652105200000|2022-05-09 14:06:40|15179.8|15178.3|15178.8|15177.3|15180.1|15178.3|15178.8|15177.3|85
1652105210000|2022-05-09 14:06:50|15178.1|15176.3|15179.8|15177.3|15179.8|15178.3|15178.1|15176.3|250
1652105220000|2022-05-09 14:07:00|15178.8|15176.9|15178.8|15176.3|15179.8|15177.3|15178.8|15176.3|26
1652105230000|2022-05-09 14:07:10|15178.4|15175.9|15179.8|15178.3|15179.8|15178.3|15177.8|15175.9|121
1652105240000|2022-05-09 14:07:20|15180.8|15179.3|15179.8|15178.3|15180.8|15179.3|15179.8|15178.3|70
1652105250000|2022-05-09 14:07:30|15178.8|15177.3|15178.8|15177.3|15179.8|15178.3|15178.8|15177.3|74
1652105260000|2022-05-09 14:07:40|15177.8|15176.3|15176.8|15175.3|15177.8|15176.3|15176.8|15175.3|131
1652105270000|2022-05-09 14:07:50|15176.4|15174.9|15177.8|15175.3|15177.8|15176.3|15176.4|15174.9|111
1652105280000|2022-05-09 14:08:00|15176.8|15175.6|15177.8|15176.3|15178.1|15176.3|15176.8|15175.3|148
1652105290000|2022-05-09 14:08:10|15177.5|15176|15176.8|15175.3|15177.8|15176.3|15176.8|15175.3|55
1652105300000|2022-05-09 14:08:20|15176.4|15174.9|15178.8|15177.3|15178.8|15177.3|15176.4|15174.9|119
1652105310000|2022-05-09 14:08:30|15179.1|15176.6|15177.8|15176.3|15179.1|15177.3|15176.8|15174.9|78
1652105320000|2022-05-09 14:08:40|15177.4|15174.9|15177.8|15176.3|15177.8|15176.3|15176.8|15174.9|116
1652105330000|2022-05-09 14:08:50|15178.1|15176.6|15180.8|15179.3|15180.8|15179.3|15178.1|15176.6|120
1652105340000|2022-05-09 14:09:00|15181.8|15180.3|15181.8|15180.3|15183.1|15181.6|15181.8|15180.3|130
1652105350000|2022-05-09 14:09:10|15183.1|15181.6|15182.8|15181.3|15184.1|15182.6|15181.8|15180.3|1257
1652105360000|2022-05-09 14:09:20|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15181.4|15178.9|165
1652105370000|2022-05-09 14:09:30|15182.8|15181.6|15182.8|15181.3|15184.1|15182.3|15182.8|15181.3|180
1652105380000|2022-05-09 14:09:40|15183.8|15182.3|15183.8|15182.3|15183.8|15182.3|15183.4|15181.9|96
1652105390000|2022-05-09 14:09:50|15182.8|15181.3|15184.8|15183.3|15184.8|15183.3|15182.8|15181.3|53
1652105400000|2022-05-09 14:10:00|15185.8|15182.3|15184.8|15183.3|15185.8|15184.3|15183.8|15182.3|112
1652105410000|2022-05-09 14:10:10|15183.8|15182.3|15184.8|15183.3|15185.8|15183.6|15183.8|15181.9|51
1652105420000|2022-05-09 14:10:20|15187.8|15186.3|15184.8|15183.3|15187.8|15186.3|15183.8|15182.3|166
1652105430000|2022-05-09 14:10:30|15183.8|15182.3|15184.8|15182.3|15184.8|15183.3|15182.8|15181.3|178
1652105440000|2022-05-09 14:10:40|15183.8|15181.3|15180.8|15179.3|15183.8|15181.3|15180.8|15179.3|116
1652105450000|2022-05-09 14:10:50|15181.8|15180.3|15180.8|15179.3|15182.8|15181.3|15180.8|15179.3|113
1652105460000|2022-05-09 14:11:00|15181.8|15179.6|15180.8|15179.3|15181.8|15180.3|15180.8|15179.3|132
1652105470000|2022-05-09 14:11:10|15181.8|15180.3|15182.8|15181.3|15182.8|15181.3|15180.8|15179.3|309
1652105480000|2022-05-09 14:11:20|15184.1|15181.6|15180.8|15179.3|15184.1|15182.3|15180.8|15179.3|155
1652105490000|2022-05-09 14:11:30|15179.8|15178.3|15180.8|15179.3|15180.8|15179.3|15179.8|15178.3|115
1652105500000|2022-05-09 14:11:40|15179.8|15178.3|15179.8|15178.3|15179.8|15178.3|15179.8|15178.3|35
1652105510000|2022-05-09 14:11:50|15180.8|15177.3|15180.8|15179.3|15180.8|15179.3|15179.8|15177.3|154
1652105520000|2022-05-09 14:12:00|15181.8|15179.9|15180.8|15179.3|15181.8|15180.3|15179.8|15177.9|250
1652105530000|2022-05-09 14:12:10|15181.8|15180.3|15180.8|15179.3|15182.8|15181.3|15180.8|15179.3|350
1652105540000|2022-05-09 14:12:20|15181.1|15179.6|15181.8|15180.3|15181.8|15180.3|15181.1|15179.6|374
1652105550000|2022-05-09 14:12:30|15182.8|15181.3|15182.8|15181.3|15182.8|15181.3|15181.8|15180.3|214
1652105560000|2022-05-09 14:12:40|15181.8|15180.3|15180.8|15179.3|15181.8|15180.3|15180.8|15179.3|82
1652105570000|2022-05-09 14:12:50|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15180.8|15179.3|87
1652105580000|2022-05-09 14:13:00|15180.8|15179.3|15179.8|15178.3|15181.1|15179.6|15179.8|15178.3|72
1652105590000|2022-05-09 14:13:10|15180.8|15178.9|15177.8|15176.3|15180.8|15178.9|15177.8|15176.3|299
1652105600000|2022-05-09 14:13:20|15178.8|15175.3|15177.8|15176.3|15178.8|15177.3|15177.8|15175.3|78
1652105610000|2022-05-09 14:13:30|15178.8|15177.3|15176.8|15175.3|15178.8|15177.3|15176.8|15175.3|21
1652105620000|2022-05-09 14:13:40|15177.8|15176.3|15175.4|15173.9|15177.8|15176.3|15175.4|15173.9|105
1652105630000|2022-05-09 14:13:50|15175.8|15173.3|15174.4|15172.9|15175.8|15173.9|15174.4|15172.9|61
1652105640000|2022-05-09 14:14:00|15175.4|15173.9|15174.4|15172.9|15175.4|15173.9|15174.4|15172.9|576
1652105650000|2022-05-09 14:14:10|15173.4|15171.9|15173.4|15171.9|15174.4|15172.9|15173.4|15171.9|186
1652105660000|2022-05-09 14:14:20|15172.4|15170.9|15170.1|15168.6|15172.4|15170.9|15170.1|15167.6|385
1652105670000|2022-05-09 14:14:30|15169.1|15167.6|15171.4|15169.9|15171.4|15169.9|15168.8|15166.6|498
1652105680000|2022-05-09 14:14:40|15171.1|15168.9|15173.4|15171.9|15173.4|15171.9|15170.8|15168.9|268
1652105690000|2022-05-09 14:14:50|15173.8|15170.9|15172.4|15170.9|15174.4|15172.9|15172.4|15170.9|513
1652105700000|2022-05-09 14:15:00|15172.8|15169.9|15174.4|15172.9|15174.4|15172.9|15172.8|15169.9|209
1652105710000|2022-05-09 14:15:10|15175.4|15173.9|15175.4|15173.9|15175.4|15173.9|15174.4|15172.9|55
1652105720000|2022-05-09 14:15:20|15176.4|15174.9|15178.8|15177.3|15179.1|15177.3|15176.4|15174.9|291
1652105730000|2022-05-09 14:15:30|15177.8|15176.3|15176.8|15175.3|15177.8|15176.3|15176.8|15175.3|131
1652105740000|2022-05-09 14:15:40|15177.8|15174.6|15175.4|15173.9|15177.8|15174.6|15175.4|15173.9|119
1652105750000|2022-05-09 14:15:50|15175.8|15173.3|15173.4|15171.9|15175.8|15173.3|15173.4|15170.9|82
1652105760000|2022-05-09 14:16:00|15172.4|15170.9|15172.4|15170.9|15173.4|15171.9|15172.4|15170.6|323
1652105770000|2022-05-09 14:16:10|15171.4|15169.9|15172.4|15170.9|15172.8|15170.9|15171.4|15169.9|532
1652105780000|2022-05-09 14:16:20|15173.4|15171.9|15173.4|15171.9|15173.4|15171.9|15173.4|15171.9|164
1652105790000|2022-05-09 14:16:30|15174.4|15172.9|15173.4|15171.9|15175.4|15173.9|15173.4|15171.9|370
1652105800000|2022-05-09 14:16:40|15172.4|15170.9|15172.4|15170.9|15173.4|15171.9|15172.4|15170.9|175
1652105810000|2022-05-09 14:16:50|15172.8|15170.3|15172.8|15170.3|15172.8|15170.9|15171.4|15169.9|217
1652105820000|2022-05-09 14:17:00|15171.4|15169.9|15171.4|15169.9|15172.4|15170.9|15171.4|15169.6|50
1652105830000|2022-05-09 14:17:10|15172.4|15170.9|15172.4|15170.9|15173.4|15171.9|15171.4|15169.6|185
1652105840000|2022-05-09 14:17:20|15172.1|15170.6|15171.4|15169.9|15172.4|15170.9|15170.1|15168.6|264
1652105850000|2022-05-09 14:17:30|15172.1|15170.6|15171.4|15169.9|15172.4|15170.9|15170.1|15168.6|43
1652105860000|2022-05-09 14:17:40|15170.1|15168.9|15171.4|15169.9|15172.4|15170.9|15170.1|15168.6|40
1652105870000|2022-05-09 14:17:50|15172.4|15170.6|15171.4|15169.9|15173.4|15171.9|15171.4|15169.9|177
1652105880000|2022-05-09 14:18:00|15170.1|15168.6|15170.1|15168.6|15171.4|15169.9|15170.1|15168.6|68
1652105890000|2022-05-09 14:18:10|15171.4|15169.9|15171.4|15169.9|15171.4|15169.9|15170.1|15168.6|290
1652105900000|2022-05-09 14:18:20|15173.4|15171.9|15173.4|15170.9|15173.4|15171.9|15172.4|15170.6|82
1652105910000|2022-05-09 14:18:30|15173.1|15171.6|15173.4|15171.9|15173.4|15171.9|15173.1|15170.9|389
1652105920000|2022-05-09 14:18:40|15172.8|15171.3|15170.1|15168.6|15172.8|15171.3|15170.1|15168.6|399
1652105930000|2022-05-09 14:18:50|15171.4|15169.9|15170.1|15168.6|15171.4|15169.9|15169.1|15167.6|31
1652105940000|2022-05-09 14:19:00|15171.1|15169.6|15171.4|15168.9|15171.8|15169.9|15170.1|15168.6|88
1652105950000|2022-05-09 14:19:10|15171.1|15169.6|15170.1|15168.6|15171.4|15169.9|15170.1|15168.6|56
1652105960000|2022-05-09 14:19:20|15170.8|15169.3|15170.1|15168.6|15171.4|15169.9|15170.1|15168.6|158
1652105970000|2022-05-09 14:19:30|15171.4|15169.9|15172.4|15170.9|15172.4|15170.9|15171.4|15169.9|9
1652105980000|2022-05-09 14:19:40|15173.4|15171.9|15171.4|15169.9|15173.4|15171.9|15171.4|15169.9|29
1652105990000|2022-05-09 14:19:50|15172.4|15170.3|15168.1|15166.6|15172.4|15170.3|15168.1|15166.6|141
1652106000000|2022-05-09 14:20:00|15169.1|15167.6|15169.1|15167.6|15170.1|15168.6|15168.1|15166.6|158
1652106010000|2022-05-09 14:20:10|15170.1|15168.6|15171.4|15169.9|15172.4|15169.9|15169.1|15167.6|70
1652106020000|2022-05-09 14:20:20|15170.1|15168.6|15171.4|15169.9|15171.4|15169.9|15170.1|15168.6|58
1652106030000|2022-05-09 14:20:30|15170.1|15168.6|15170.1|15168.6|15171.4|15169.9|15169.1|15167.6|124
1652106040000|2022-05-09 14:20:40|15169.1|15167.6|15171.4|15169.9|15172.4|15170.9|15169.1|15167.6|108
1652106050000|2022-05-09 14:20:50|15170.1|15168.6|15171.4|15169.9|15171.4|15169.9|15170.1|15168.6|67
1652106060000|2022-05-09 14:21:00|15170.4|15168.9|15170.1|15168.6|15170.4|15168.9|15169.1|15167.6|58
1652106070000|2022-05-09 14:21:10|15169.8|15167.6|15171.4|15169.9|15171.4|15169.9|15169.8|15167.6|53
1652106080000|2022-05-09 14:21:20|15170.1|15168.6|15169.1|15167.6|15170.1|15168.6|15169.1|15167.6|361
1652106090000|2022-05-09 14:21:30|15168.8|15167.3|15168.1|15166.6|15170.1|15168.6|15168.1|15166.3|193
1652106100000|2022-05-09 14:21:40|15169.1|15167.6|15168.1|15166.6|15169.1|15167.6|15168.1|15166.6|109
1652106110000|2022-05-09 14:21:50|15169.1|15167.6|15169.1|15167.6|15169.1|15167.6|15167.1|15165.6|282
1652106120000|2022-05-09 14:22:00|15168.1|15166.6|15168.1|15166.6|15169.4|15167.6|15168.1|15165.6|525
1652106130000|2022-05-09 14:22:10|15167.8|15165.6|15167.1|15165.6|15168.1|15166.6|15167.1|15165.6|1650
1652106140000|2022-05-09 14:22:20|15168.1|15166.6|15168.1|15166.6|15170.1|15167.6|15168.1|15166.6|165
1652106150000|2022-05-09 14:22:30|15167.1|15165.6|15168.1|15166.6|15168.1|15166.6|15167.1|15165.6|74
1652106160000|2022-05-09 14:22:40|15167.1|15165.6|15166.1|15164.6|15168.1|15165.6|15166.1|15164.6|90
1652106170000|2022-05-09 14:22:50|15167.1|15165.6|15166.1|15164.6|15167.1|15165.6|15166.1|15164.3|127
1652106180000|2022-05-09 14:23:00|15165.1|15163.6|15165.1|15163.6|15165.1|15163.6|15165.1|15163.6|91
1652106190000|2022-05-09 14:23:10|15164.8|15163.3|15167.1|15165.6|15167.1|15165.6|15164.8|15163.3|268
1652106200000|2022-05-09 14:23:20|15166.4|15164.6|15166.1|15164.6|15166.4|15165.6|15166.1|15164.6|36
1652106210000|2022-05-09 14:23:30|15167.1|15165.6|15165.1|15163.6|15167.1|15165.6|15165.1|15163.6|164
1652106220000|2022-05-09 14:23:40|15164.8|15163.3|15165.1|15163.6|15165.1|15163.6|15164.1|15162.6|65
1652106230000|2022-05-09 14:23:50|15166.1|15164.1|15165.1|15163.6|15166.4|15164.6|15164.1|15162.6|267
1652106240000|2022-05-09 14:24:00|15164.4|15162.6|15165.1|15163.6|15165.4|15163.6|15164.1|15162.6|89
1652106250000|2022-05-09 14:24:10|15164.1|15162.6|15164.1|15162.6|15165.1|15163.6|15164.1|15162.6|239
1652106260000|2022-05-09 14:24:20|15163.1|15161.6|15163.1|15161.6|15163.1|15161.6|15163.1|15161.6|135
1652106270000|2022-05-09 14:24:30|15164.1|15162.6|15164.1|15162.6|15164.1|15162.6|15162.1|15160.6|189
1652106280000|2022-05-09 14:24:40|15163.8|15162.3|15164.1|15162.6|15164.1|15162.6|15163.8|15162.3|162
1652106290000|2022-05-09 14:24:50|15163.8|15162.3|15162.1|15160.6|15163.8|15162.3|15161.1|15159.6|167
1652106300000|2022-05-09 14:25:00|15163.1|15161.6|15161.1|15159.6|15163.1|15161.6|15161.1|15159.6|154
1652106310000|2022-05-09 14:25:10|15161.4|15158.9|15160.1|15158.6|15161.4|15158.9|15160.1|15158.6|103
1652106320000|2022-05-09 14:25:20|15161.1|15159.6|15162.1|15160.6|15162.1|15160.6|15160.1|15158.6|421
1652106330000|2022-05-09 14:25:30|15161.1|15159.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.6|163
1652106340000|2022-05-09 14:25:40|15162.1|15160.6|15165.1|15163.6|15166.1|15164.6|15162.1|15160.6|469
1652106350000|2022-05-09 14:25:50|15164.1|15162.6|15162.1|15160.6|15165.1|15162.6|15162.1|15160.6|146
1652106360000|2022-05-09 14:26:00|15163.1|15161.6|15163.1|15161.6|15164.1|15162.6|15162.1|15160.3|363
1652106370000|2022-05-09 14:26:10|15162.1|15160.6|15162.1|15160.6|15163.1|15161.6|15162.1|15160.3|69
1652106380000|2022-05-09 14:26:20|15163.1|15161.6|15160.1|15158.6|15163.1|15161.6|15160.1|15158.6|143
1652106390000|2022-05-09 14:26:30|15161.1|15159.6|15161.1|15159.6|15162.1|15160.6|15160.1|15158.3|327
1652106400000|2022-05-09 14:26:40|15160.1|15158.6|15160.1|15158.6|15161.4|15159.6|15160.1|15158.6|63
1652106410000|2022-05-09 14:26:50|15161.1|15159.3|15162.1|15160.6|15163.1|15160.9|15160.8|15158.6|124
1652106420000|2022-05-09 14:27:00|15161.1|15159.6|15161.1|15159.6|15162.1|15160.6|15161.1|15159.3|44
1652106430000|2022-05-09 14:27:10|15160.8|15159.3|15162.1|15159.6|15162.1|15159.6|15160.1|15158.6|168
1652106440000|2022-05-09 14:27:20|15161.1|15160.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.6|35
1652106450000|2022-05-09 14:27:30|15161.1|15159.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.6|103
1652106460000|2022-05-09 14:27:40|15161.1|15159.6|15163.1|15161.6|15163.1|15161.6|15161.1|15159.6|59
1652106470000|2022-05-09 14:27:50|15164.1|15161.3|15163.1|15161.6|15164.1|15161.6|15163.1|15161.3|52
1652106480000|2022-05-09 14:28:00|15163.8|15161.3|15164.1|15162.6|15165.1|15163.6|15163.8|15161.3|272
1652106490000|2022-05-09 14:28:10|15165.1|15163.6|15162.1|15160.6|15165.1|15163.6|15162.1|15160.6|246
1652106500000|2022-05-09 14:28:20|15161.1|15159.6|15162.1|15160.6|15162.1|15160.6|15161.1|15159.6|149
1652106510000|2022-05-09 14:28:30|15161.8|15159.3|15161.1|15159.6|15161.8|15159.6|15161.1|15159.3|214
1652106520000|2022-05-09 14:28:40|15162.1|15160.6|15163.1|15161.6|15163.1|15161.6|15162.1|15160.6|263
1652106530000|2022-05-09 14:28:50|15164.1|15162.6|15164.1|15161.6|15164.1|15162.6|15163.1|15161.3|296
1652106540000|2022-05-09 14:29:00|15163.1|15162.6|15164.1|15162.6|15164.1|15162.6|15163.1|15162.6|53
1652106550000|2022-05-09 14:29:10|||||||||33
1652106560000|2022-05-09 14:29:20|15163.1|15161.6|15161.1|15159.6|15163.1|15161.6|15160.1|15158.6|466
1652106570000|2022-05-09 14:29:30|||||||||51
1652106580000|2022-05-09 14:29:40|15160.1|15158.6|15160.1|15158.6|15161.4|15159.6|15160.1|15158.6|227
1652106590000|2022-05-09 14:29:50|15159.1|15157.6|15159.1|15157.6|15160.1|15157.9|15158.1|15156.6|425
1652106600000|2022-05-09 14:30:00|15158.1|15156.6|15160.1|15158.6|15161.1|15158.9|15158.1|15156.6|157
1652106610000|2022-05-09 14:30:10|15159.1|15157.6|15160.1|15158.6|15160.1|15158.6|15159.1|15157.6|129
1652106620000|2022-05-09 14:30:20|15161.1|15159.6|15163.1|15161.6|15163.4|15161.6|15161.1|15159.6|336
1652106630000|2022-05-09 14:30:30|15162.1|15160.6|15166.1|15164.6|15166.1|15164.6|15162.1|15160.6|280
1652106640000|2022-05-09 14:30:40|15165.1|15163.6|15165.1|15163.6|15167.1|15165.6|15165.1|15163.3|396
1652106650000|2022-05-09 14:30:50|15166.1|15164.6|15167.1|15165.6|15167.1|15165.6|15165.1|15163.6|166
1652106660000|2022-05-09 14:31:00|15168.1|15166.6|15167.1|15165.6|15168.1|15166.6|15167.1|15165.6|151
1652106670000|2022-05-09 14:31:10|15166.1|15164.6|15167.1|15164.6|15167.1|15164.9|15166.1|15164.4|426
1652106680000|2022-05-09 14:31:20|15166.1|15165.6|15166.1|15164.6|15166.1|15165.6|15166.1|15164.6|77
1652106690000|2022-05-09 14:31:30|15166.8|15165.3|15167.1|15165.6|15167.1|15165.6|15166.1|15164.6|103
1652106700000|2022-05-09 14:31:40|15167.8|15165.3|15167.1|15165.6|15167.8|15165.6|15166.1|15164.6|110
1652106710000|2022-05-09 14:31:50|15166.1|15164.6|15168.1|15165.6|15168.1|15166.6|15166.1|15164.6|86
1652106720000|2022-05-09 14:32:00|15167.8|15166.3|15168.1|15166.6|15168.1|15166.6|15167.1|15165.6|304
1652106730000|2022-05-09 14:32:10|15167.8|15165.6|15169.1|15167.6|15169.1|15167.6|15167.8|15165.6|62
1652106740000|2022-05-09 14:32:20|15169.8|15168.3|15170.1|15168.6|15171.4|15169.9|15169.8|15167.6|110
1652106750000|2022-05-09 14:32:30|15169.4|15167.9|15169.1|15167.6|15170.1|15168.6|15169.1|15167.6|117
1652106760000|2022-05-09 14:32:40|15170.1|15167.3|15169.1|15167.6|15170.1|15167.9|15169.1|15167.3|121
1652106770000|2022-05-09 14:32:50|15170.1|15168.6|15169.1|15167.6|15170.1|15168.6|15168.1|15166.6|135
1652106780000|2022-05-09 14:33:00|15170.1|15168.6|15171.4|15169.9|15172.4|15170.9|15170.1|15168.3|74
1652106790000|2022-05-09 14:33:10|15170.4|15168.9|15171.4|15169.9|15171.8|15169.9|15170.4|15168.9|127
1652106800000|2022-05-09 14:33:20|15170.8|15168.3|15169.1|15167.6|15171.8|15169.9|15168.8|15167.3|521
1652106810000|2022-05-09 14:33:30|||||||||43
1652106820000|2022-05-09 14:33:40|15170.1|15168.6|15172.4|15170.9|15172.4|15170.9|15170.1|15168.6|96
1652106830000|2022-05-09 14:33:50|15171.4|15169.9|15172.4|15170.9|15172.4|15170.9|15170.1|15168.6|201
1652106840000|2022-05-09 14:34:00|15173.4|15171.9|15172.4|15170.9|15174.8|15172.9|15172.4|15170.9|250
1652106850000|2022-05-09 14:34:10|15173.1|15170.6|15174.4|15172.9|15174.4|15172.9|15172.4|15170.6|196
1652106860000|2022-05-09 14:34:20|15173.4|15171.9|15174.4|15171.9|15174.4|15171.9|15173.4|15171.6|191
1652106870000|2022-05-09 14:34:30|15173.8|15172.3|15174.4|15172.9|15174.4|15172.9|15173.4|15171.9|32
1652106880000|2022-05-09 14:34:40|15174.1|15172.6|15174.4|15172.9|15174.4|15172.9|15174.1|15171.9|39
1652106890000|2022-05-09 14:34:50|15174.1|15171.9|15173.4|15171.9|15174.4|15172.9|15173.4|15171.9|81
1652106900000|2022-05-09 14:35:00|15174.4|15172.9|15173.4|15171.9|15174.4|15172.9|15173.4|15171.9|56
1652106910000|2022-05-09 14:35:10|15174.4|15172.9|15175.4|15173.9|15175.4|15173.9|15174.4|15172.9|172
1652106920000|2022-05-09 14:35:20|15176.4|15174.9|15176.8|15175.3|15177.8|15176.3|15175.4|15173.9|260
1652106930000|2022-05-09 14:35:30|15177.8|15176.3|15178.8|15176.3|15178.8|15177.3|15177.8|15176.3|80
1652106940000|2022-05-09 14:35:40|15178.4|15176.9|15177.8|15175.3|15178.8|15177.3|15176.8|15175.3|122
1652106950000|2022-05-09 14:35:50|15176.8|15174.9|15177.8|15176.3|15178.1|15176.3|15176.8|15174.9|77
1652106960000|2022-05-09 14:36:00|15178.8|15177.3|15176.8|15175.3|15178.8|15177.3|15176.8|15175.3|123
1652106970000|2022-05-09 14:36:10|15177.5|15176|15177.8|15176.3|15177.8|15176.3|15177.5|15176|53
1652106980000|2022-05-09 14:36:20|15178.1|15175.3|15177.8|15176.3|15178.1|15176.3|15176.8|15175.3|44
1652106990000|2022-05-09 14:36:30|15176.8|15175.3|15178.8|15177.3|15178.8|15177.3|15176.8|15175.3|109
1652107000000|2022-05-09 14:36:40|15179.8|15178.3|15179.8|15177.3|15179.8|15178.3|15179.4|15177.3|177
1652107010000|2022-05-09 14:36:50|15180.8|15178.3|15180.8|15179.3|15180.8|15179.3|15180.4|15178.3|103
1652107020000|2022-05-09 14:37:00|15181.8||15180.8||15181.8||15180.8||26
1652107030000|2022-05-09 14:37:10|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15180.8|15178.3|129
1652107040000|2022-05-09 14:37:20|15180.8|15179.3|15181.8|15180.3|15181.8|15180.3|15180.8|15178.9|36
1652107050000|2022-05-09 14:37:30|15180.8|15179.3|15180.8|15179.3|15180.8|15179.3|15180.8|15179.3|62
1652107060000|2022-05-09 14:37:40|15179.8|15178.3|15179.8|15178.3|15180.1|15178.6|15178.8|15177.3|279
1652107070000|2022-05-09 14:37:50|15180.1|15177.6|15179.8|15178.3|15180.1|15178.3|15178.8|15176.9|71
1652107080000|2022-05-09 14:38:00|15180.8|15179.3|15179.8|15178.3|15180.8|15179.3|15179.8|15178.3|53
1652107090000|2022-05-09 14:38:10|15180.8|15179.3|15180.8|15179.3|15180.8|15179.3|15180.8|15179.3|14
1652107100000|2022-05-09 14:38:20|15180.4|15178.9|15180.8|15179.3|15180.8|15179.3|15180.4|15178.9|80
1652107110000|2022-05-09 14:38:30|15181.8|15180.3|15182.8|15180.3|15182.8|15180.6|15181.8|15180.3|67
1652107120000|2022-05-09 14:38:40|15183.4|15181.3|15183.4|15180.9|15183.4|15181.9|15182.8|15180.9|36
1652107130000|2022-05-09 14:38:50|15182.8|15181.3|15182.8|15181.3|15183.4|15181.9|15181.8|15180.3|170
1652107140000|2022-05-09 14:39:00|15181.8|15180.3|15182.8|15181.3|15182.8|15181.3|15181.4|15179.9|69
1652107150000|2022-05-09 14:39:10|15183.4|15180.9|15183.4|15180.9|15183.4|15181.9|15182.8|15180.9|84
1652107160000|2022-05-09 14:39:20|15182.8|15181.3|15181.8|15180.3|15183.4|15181.3|15181.8|15180.3|47
1652107170000|2022-05-09 14:39:30|15182.8|15181.3|15182.8|15181.3|15182.8|15181.3|15181.8|15180.3|25
1652107180000|2022-05-09 14:39:40|15181.8|15180.3|15182.8|15181.3|15182.8|15181.3|15181.8|15179.9|52
1652107190000|2022-05-09 14:39:50|15181.8|15180.3|15182.8|15181.3|15182.8|15181.3|15181.8|15179.9|52
1652107200000|2022-05-09 14:40:00|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|19
1652107210000|2022-05-09 14:40:10|15182.8|15181.3|15181.8|15180.3|15182.8|15181.3|15181.8|15180.3|131
1652107220000|2022-05-09 14:40:20|15181.1|15178.6|15180.8|15179.3|15181.1|15179.3|15179.8|15178.3|326
1652107230000|2022-05-09 14:40:30|15181.8|15180.3|15183.8|15182.3|15184.8|15183.3|15181.8|15180.3|197
1652107240000|2022-05-09 14:40:40|||||||||110
1652107250000|2022-05-09 14:40:50|15184.8|15183.3|15184.8|15183.3|15185.8|15184.3|15183.8|15183.3|88
1652107260000|2022-05-09 14:41:00|15185.1|15183.6|15184.8|15183.3|15185.8|15184.3|15184.8|15183.3|51
1652107270000|2022-05-09 14:41:10|15185.8|15184.3|15185.8|15184.3|15185.8|15184.3|15185.8|15183.3|126
1652107280000|2022-05-09 14:41:20|15185.5|15184|15183.8|15182.3|15185.8|15184.3|15183.8|15182.3|170
1652107290000|2022-05-09 14:41:30|15184.8|15183.3|15182.8|15181.3|15184.8|15183.3|15182.1|15180.3|91
1652107300000|2022-05-09 14:41:40|15183.8|15182.3|15182.8|15181.3|15183.8|15182.3|15182.8|15181.3|74
1652107310000|2022-05-09 14:41:50|15183.1|15180.6|15181.8|15180.3|15183.1|15181.3|15181.8|15180.3|383
1652107320000|2022-05-09 14:42:00|15180.8|15179.3|15180.8|15179.3|15181.1|15179.3|15179.8|15178.3|164
1652107330000|2022-05-09 14:42:10|15180.1|15178.3|15179.8|15178.3|15180.1|15178.6|15179.8|15178.3|45
1652107340000|2022-05-09 14:42:20|15178.8|15177.3|15178.8|15177.3|15178.8|15177.3|15177.8|15176.3|60
1652107350000|2022-05-09 14:42:30|15179.8|15176.3|15178.8|15177.3|15179.8|15178.3|15178.8|15176.3|60
1652107360000|2022-05-09 14:42:40|15177.8|15176.3|15178.8|15177.3|15179.8|15178.3|15177.8|15176.3|97
1652107370000|2022-05-09 14:42:50|15179.8|15178.3|15177.8|15176.3|15179.8|15178.3|15177.8|15176.3|177
1652107380000|2022-05-09 14:43:00|15178.8|15177.3|15177.8|15176.3|15178.8|15177.3|15177.8|15176.3|43
1652107390000|2022-05-09 14:43:10|||||||||24
1652107410000|2022-05-09 14:43:30|15178.8|15177.3|15181.8|15180.3|15181.8|15180.3|15178.8|15177.3|301
1652107420000|2022-05-09 14:43:40|15181.1|15179.6|15180.8|15179.3|15181.8|15180.3|15180.8|15179.3|69
1652107430000|2022-05-09 14:43:50|15181.8|15180.3|15181.8|15180.3|15181.8|15180.3|15180.8|15179.3|162
1652107440000|2022-05-09 14:44:00|15182.8|15181.3|15181.8|15180.3|15182.8|15181.3|15181.8|15180.3|130
1652107450000|2022-05-09 14:44:10|||||||||399
1652107460000|2022-05-09 14:44:20|15182.8|15181.3|15182.8|15181.3|15183.8|15182.3|15182.8|15181.3|232
1652107470000|2022-05-09 14:44:30|15182.4|15180.3|15183.8|15182.3|15183.8|15182.3|15181.8|15180.3|67
1652107480000|2022-05-09 14:44:40|15184.8|15183.3|15184.8|15183.3|15185.1|15183.3|15182.8|15181.3|163
1652107490000|2022-05-09 14:44:50|15186.8|15185.3|15186.8|15185.3|15186.8|15185.3|15185.8|15184.3|445
1652107500000|2022-05-09 14:45:00|15185.8|15184.3|15186.8|15185.3|15186.8|15185.3|15184.8|15183.3|204
1652107510000|2022-05-09 14:45:10|15185.8|15184.3|15184.8|15183.3|15186.8|15184.6|15183.8|15182.3|117
1652107520000|2022-05-09 14:45:20|15183.8|15182.3|15183.8|15182.3|15185.8|15184.3|15183.8|15181.9|381
1652107530000|2022-05-09 14:45:30|15184.4|15181.9|15184.8|15183.3|15184.8|15183.3|15184.4|15181.9|134
1652107540000|2022-05-09 14:45:40|15185.8|15184.3|15185.8|15184.3|15185.8|15184.3|15184.8|15183.3|110
1652107550000|2022-05-09 14:45:50|15186.8|15185.3|15185.8|15184.3|15188.1|15186.3|15185.8|15183.3|72
1652107560000|2022-05-09 14:46:00|15186.8|15185.3|15186.8|15185.3|15186.8|15185.3|15185.8|15184.3|44
1652107570000|2022-05-09 14:46:10|15185.8|15184.3|15185.8|15184.3|15186.8|15185.3|15184.8|15183.3|134
1652107580000|2022-05-09 14:46:20|15186.8|15184.6|15185.8|15184.3|15186.8|15184.6|15185.8|15184.3|20
1652107590000|2022-05-09 14:46:30|15184.8|15183.3|15183.8|15182.3|15184.8|15183.3|15182.8|15181.3|129
1652107600000|2022-05-09 14:46:40|15184.8|15183.3|15185.8|15184.3|15185.8|15184.3|15184.8|15183.3|257
1652107610000|2022-05-09 14:46:50|15186.8|15185.3|15188.4|15186.9|15188.4|15186.9|15185.8|15184.3|451
1652107620000|2022-05-09 14:47:00|15190.1|15187.6|15189.1|15187.6|15190.1|15188.6|15186.8|15185.3|359
1652107630000|2022-05-09 14:47:10|15190.1|15188.6|15190.1|15188.6|15190.1|15188.6|15188.1|15186.6|82
1652107640000|2022-05-09 14:47:20|15190.5|15188|15188.1|15186.6|15190.5|15188|15188.1|15186.6|174
1652107650000|2022-05-09 14:47:30|15190.1|15188.6|15190.1|15188.6|15191.8|15190|15189.1|15187.3|425
1652107660000|2022-05-09 14:47:40|15189.8|15187.6|15191.5|15190|15191.5|15190|15189.1|15187.6|75
1652107670000|2022-05-09 14:47:50|15190.5|15189|15189.1|15187.6|15191.5|15190|15189.1|15187.3|240
1652107680000|2022-05-09 14:48:00|||||||||6
1652107690000|2022-05-09 14:48:10|15190.1|15188.6|15190.1|15188.6|15190.1|15188.6|15189.1|15187.6|109
1652107700000|2022-05-09 14:48:20|15189.1|15187.6|15189.1|15187.6|15189.1|15187.6|15188.1|15186.6|68
1652107710000|2022-05-09 14:48:30|15190.1|15188|15190.1|15188.6|15190.5|15188.6|15189.1|15187.6|68
1652107720000|2022-05-09 14:48:40|15189.1|15187.6|15190.1|15188.6|15190.1|15188.6|15189.1|15187.6|60
1652107730000|2022-05-09 14:48:50|15189.1|15187.6|15189.1|15187.6|15189.1|15187.6|15188.1|15186.6|95
1652107740000|2022-05-09 14:49:00|15188.1|15186.6|15186.8|15185.3|15188.1|15186.6|15186.8|15185.3|173
1652107750000|2022-05-09 14:49:10|15187.8|15186.6|15188.1|15186.6|15188.1|15186.6|15186.8|15185.3|55
1652107760000|2022-05-09 14:49:20|15189.1|15187.6|15188.1|15186.6|15189.5|15187.6|15188.1|15186.6|119
1652107770000|2022-05-09 14:49:30|15189.1|15187.6|15189.1|15186.6|15189.1|15187.6|15188.1|15186.6|47
1652107780000|2022-05-09 14:49:40|15188.1|15187.6|15189.1|15187.6|15189.1|15187.6|15188.1|15186.3|49
1652107790000|2022-05-09 14:49:50|15188.8|15187.3|15190.1|15188.6|15190.1|15188.6|15188.8|15187.3|91
1652107800000|2022-05-09 14:50:00|15189.1|15187.6|15190.1|15188.6|15190.1|15188.6|15189.1|15187.6|51
1652107810000|2022-05-09 14:50:10|15191.1|15189.6|15191.5|15190|15192.5|15191|15191.1|15189.6|311
1652107820000|2022-05-09 14:50:20|15191.8|15190.3|15190.1|15188.6|15191.8|15190.3|15189.1|15187.6|297
1652107830000|2022-05-09 14:50:30|15191.1|15189.6|15191.5|15190|15191.5|15190|15190.1|15188.6|65
1652107840000|2022-05-09 14:50:40|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|76
1652107850000|2022-05-09 14:50:50|||||||||4
1652107860000|2022-05-09 14:51:00|15193.1|15191.6|15193.5|15192|15193.5|15192|15193.1|15191.6|225
1652107870000|2022-05-09 14:51:10|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|47
1652107880000|2022-05-09 14:51:20|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15191|442
1652107890000|2022-05-09 14:51:30|15194.5|15193|15193.5|15192|15194.5|15193|15193.5|15192|233
1652107900000|2022-05-09 14:51:40|15194.1|15191.6|15193.5|15192|15194.8|15193|15193.5|15191.6|45
1652107910000|2022-05-09 14:51:50|15193.1|15191|15193.5|15192|15194.5|15193|15193.1|15191|49
1652107920000|2022-05-09 14:52:00|15192.5|15191|15193.5|15192|15194.5|15193|15192.5|15191|51
1652107930000|2022-05-09 14:52:10|15194.5|15193|15192.5|15191|15194.5|15193|15192.5|15191|71
1652107940000|2022-05-09 14:52:20|15193.5|15192|15191.5|15190|15193.5|15192|15191.5|15190|92
1652107950000|2022-05-09 14:52:30|15192.5|15191|15192.5|15191|15192.5|15191|15191.5|15190|30
1652107960000|2022-05-09 14:52:40|15191.5|15190|15191.5|15190|15192.5|15191|15191.5|15190|263
1652107970000|2022-05-09 14:52:50|15192.5|15191|15192.5|15191|15192.5|15191|15191.5|15189.6|63
1652107980000|2022-05-09 14:53:00|15191.5|15190|15190.1|15188.6|15191.8|15190.3|15190.1|15188.6|18
1652107990000|2022-05-09 14:53:10|15190.5|15188|15188.1|15186.6|15190.5|15188.6|15188.1|15186.6|97
1652108000000|2022-05-09 14:53:20|15186.8|15185.3|15188.1|15186.6|15188.1|15186.6|15186.8|15185.3|75
1652108010000|2022-05-09 14:53:30|15187.1|15185.6|15188.1|15185.6|15188.1|15186.6|15186.8|15185.3|62
1652108020000|2022-05-09 14:53:40|15186.8|15185.3|15188.1|15185.6|15188.1|15186.6|15186.8|15185|146
1652108030000|2022-05-09 14:53:50|15187.5|15186|15191.5|15190|15191.5|15190|15186.8|15185|80
1652108040000|2022-05-09 14:54:00|15192.5|15191|15191.5|15190|15192.5|15191|15191.5|15190|57
1652108050000|2022-05-09 14:54:10|15189.1|15187.6|15188.1|15186.6|15190.1|15188.6|15188.1|15186.6|103
1652108060000|2022-05-09 14:54:20|15189.1|15187.6|15186.8|15185.3|15189.1|15187.6|15185.8|15184|172
1652108070000|2022-05-09 14:54:30|15186.5|15184.3|15186.8|15185.3|15186.8|15185.3|15185.8|15184.3|85
1652108080000|2022-05-09 14:54:40|15185.8|15184.3|15184.8|15182.3|15185.8|15184.3|15183.8|15181.3|83
1652108090000|2022-05-09 14:54:50|15184.1|15182.6|15184.1|15182.6|15184.8|15183.3|15183.8|15182|58
1652108100000|2022-05-09 14:55:00|15183.8|15182.3|15186.8|15185.3|15186.8|15185.3|15183.8|15182.3|105
1652108110000|2022-05-09 14:55:10|15185.8|15184.3|15184.8|15182.3|15185.8|15184.3|15183.8|15182.3|394
1652108120000|2022-05-09 14:55:20|15184.1|15183.3|15182.8|15181.3|15184.8|15183.3|15182.8|15181.3|29
1652108130000|2022-05-09 14:55:30|15183.8|15182.3|15184.8|15183.3|15184.8|15183.3|15182.8|15181.3|99
1652108140000|2022-05-09 14:55:40|15183.8|15182.3|15184.8|15183.3|15185.8|15183.3|15183.8|15182.3|235
1652108150000|2022-05-09 14:55:50|15183.5|15182|15182.8|15181.3|15183.5|15182|15181.8|15180.3|974
1652108160000|2022-05-09 14:56:00|||||||||10
1652108170000|2022-05-09 14:56:10|15183.1|15181.6|15184.8|15183.3|15184.8|15183.3|15183.1|15181.6|90
1652108180000|2022-05-09 14:56:20|15184.1|15182.6|15183.8|15182.3|15184.8|15183.3|15182.8|15181.3|50
1652108190000|2022-05-09 14:56:30|15184.8|15183.3|15183.8|15182.3|15184.8|15183.3|15183.8|15182|50
1652108200000|2022-05-09 14:56:40|15184.8|15183.3|15183.8|15182.3|15185.1|15183.3|15183.8|15182|23
1652108210000|2022-05-09 14:56:50|15184.5|15182|15183.5|15182|15184.5|15182.3|15182.8|15181|88
1652108220000|2022-05-09 14:57:00|15183.8|15182.3|15188.1|15186.6|15188.1|15186.6|15182.8|15181|54
1652108230000|2022-05-09 14:57:10|15188.5|15187|15188.1|15185.6|15189.1|15187.6|15186.8|15185.3|150
1652108240000|2022-05-09 14:57:20|15187.5|15186|15185.8|15184.3|15187.8|15186.3|15185.8|15184|93
1652108250000|2022-05-09 14:57:30|15184.8|15183.3|15186.8|15185.3|15186.8|15185.3|15184.8|15183|176
1652108260000|2022-05-09 14:57:40|15185.8|15184.3|15186.8|15185.3|15186.8|15185.3|15185.8|15184.3|60
1652108270000|2022-05-09 14:57:50|15187.1|15184.3|15185.8|15184.3|15187.1|15185.3|15185.8|15184|256
1652108280000|2022-05-09 14:58:00|15184.8|15183.3|15185.8|15184.3|15185.8|15184.3|15184.8|15183.3|80
1652108290000|2022-05-09 14:58:10|15186.8|15185.3|15188.1|15186.6|15188.1|15186.6|15186.8|15185.3|75
1652108300000|2022-05-09 14:58:20|15187.5|15185|15186.8|15185.3|15188.1|15185.6|15185.8|15184.3|144
1652108310000|2022-05-09 14:58:30|15187.1|15185.6|15186.8|15185.3|15188.5|15186.6|15186.8|15185.3|174
1652108320000|2022-05-09 14:58:40|15188.1|15185.6|15188.1|15186.6|15188.1|15186.6|15186.8|15185.3|80
1652108330000|2022-05-09 14:58:50|15189.1|15187.6|15192.5|15191|15193.5|15192|15188.1|15186.6|228
1652108340000|2022-05-09 14:59:00|15193.5|15191.3|15192.2|15190.7|15193.5|15192|15192.2|15190.7|232
1652108350000|2022-05-09 14:59:10|15191.5|15190|15191.5|15190|15191.5|15190|15191.1|15189|55
1652108360000|2022-05-09 14:59:20|15192.5|15191|15191.5|15190|15192.5|15191|15190.1|15188.6|375
1652108370000|2022-05-09 14:59:30|15190.1|15188.6|15189.5|15188|15191.8|15190|15189.1|15187.6|470
1652108380000|2022-05-09 14:59:40|15190.1|15188.6|15192.5|15191|15192.5|15191|15190.1|15188.6|79
1652108390000|2022-05-09 14:59:50|15191.5|15190|15192.5|15191|15192.5|15191|15191.5|15190|63
1652108400000|2022-05-09 15:00:00|15193.5|15192|15194.8|15193.3|15194.8|15193.3|15193.5|15192|228
1652108410000|2022-05-09 15:00:10|15194.5|15193|15194.5|15193|15195.5|15194|15194.5|15192|151
1652108420000|2022-05-09 15:00:20|15195.5|15194|15194.5|15193|15195.5|15194|15194.5|15193|155
1652108430000|2022-05-09 15:00:30|15195.5|15194|15195.5|15194|15195.5|15194|15194.5|15193|370
1652108440000|2022-05-09 15:00:40|15196.5|15195|15196.5|15195|15197.5|15196|15195.5|15194|117
1652108450000|2022-05-09 15:00:50|15195.5|15194|15196.5|15195|15196.8|15195|15195.5|15194|130
1652108460000|2022-05-09 15:01:00|15195.5|15194|15196.5|15195|15196.5|15195|15195.5|15194|106
1652108470000|2022-05-09 15:01:10|15197.5|15196|15195.5|15194|15197.5|15196|15195.5|15194|105
1652108480000|2022-05-09 15:01:20|15195.2|15193.7|15193.5|15192|15195.5|15194|15193.5|15191|419
1652108490000|2022-05-09 15:01:30|15194.5|15193|15195.5|15194|15195.5|15194|15194.5|15193|49
1652108500000|2022-05-09 15:01:40|15194.5|15193|15194.5|15193|15195.5|15193.7|15194.1|15192|50
1652108510000|2022-05-09 15:01:50|15194.1|15192|15194.5|15193|15195|15193|15193.5|15192|180
1652108520000|2022-05-09 15:02:00|15193.5|15192|15195.5|15194|15196.8|15195.3|15193.5|15192|141
1652108530000|2022-05-09 15:02:10|15196.1|15193.6|15195.5|15194|15196.5|15195|15195.5|15193.6|60
1652108540000|2022-05-09 15:02:20|15196.5||15195.5||15196.5||15195.5||113
1652108550000|2022-05-09 15:02:30|15194.5|15193|15195.5|15194|15195.8|15194|15194.5|15193|266
1652108560000|2022-05-09 15:02:40|15196.5|15195|15195.5|15194|15196.5|15195|15195.5|15194|123
1652108570000|2022-05-09 15:02:50|15196.5|15195|15197.2|15195.7|15197.5|15196|15196.5|15195|63
1652108580000|2022-05-09 15:03:00|15196.5|15195|15198.5|15197|15198.5|15197|15196.5|15195|120
1652108590000|2022-05-09 15:03:10|15198.2|15196.7|15200.5|15199|15200.5|15199|15198.2|15196|344
1652108600000|2022-05-09 15:03:20|15199.5|15198|15200.5|15199|15201.5|15200|15199.5|15198|116
1652108610000|2022-05-09 15:03:30|15200.8|15199.3|15200.5|15199|15202.5|15201|15200.5|15199|299
1652108620000|2022-05-09 15:03:40|15201.5|15200|15201.5|15200|15201.5|15200|15200.5|15199|66
1652108630000|2022-05-09 15:03:50|15200.5|15199|15201.5|15200|15201.5|15200|15200.5|15199|78
1652108640000|2022-05-09 15:04:00|15200.5|15199|15200.5|15199|15200.5|15199|15200.5|15199|119
1652108650000|2022-05-09 15:04:10|15199.5|15198|15199.5|15198|15199.5|15198|15199.5|15198|118
1652108660000|2022-05-09 15:04:20|15198.5|15197|15197.5|15196|15198.5|15197|15197.5|15196|204
1652108670000|2022-05-09 15:04:30|15198.5|15197|15198.5|15197|15199.5|15197.7|15197.5|15196|343
1652108680000|2022-05-09 15:04:40|15199.5|15198|15199.5|15198|15199.5|15198|15199.5|15198|189
1652108690000|2022-05-09 15:04:50|||||||||9
1652108700000|2022-05-09 15:05:00|15200.5|15199|15202.5|15201|15202.5|15201|15200.5|15199|103
1652108710000|2022-05-09 15:05:10|15202.8|15201.3|15204.8|15203.3|15204.8|15203.3|15202.5|15201|115
1652108720000|2022-05-09 15:05:20|15205.5|15204|15203.5|15202|15205.5|15204|15203.5|15202|176
1652108730000|2022-05-09 15:05:30|15203.8|15201|15202.5|15201|15203.8|15202|15202.5|15201|60
1652108740000|2022-05-09 15:05:40|15203.5|15200|15204.8|15202.3|15204.8|15203.3|15203.5|15200|102
1652108750000|2022-05-09 15:05:50|15203.5|15202|15204.8|15203.3|15204.8|15203.3|15203.5|15202|268
1652108760000|2022-05-09 15:06:00|15205.2|15202.7|15202.5|15201|15205.2|15203.3|15202.5|15201|98
1652108770000|2022-05-09 15:06:10|15203.5|15202|15204.8|15203.3|15204.8|15203.3|15202.5|15201|213
1652108780000|2022-05-09 15:06:20|15203.5|15202|15203.5|15202|15204.8|15203.3|15203.5|15202|246
1652108790000|2022-05-09 15:06:30|15204.5|15203|15203.5|15202|15204.8|15203.3|15203.5|15202|94
1652108800000|2022-05-09 15:06:40|15204.2|15202.7|15204.8|15203.3|15204.8|15203.3|15204.2|15202.7|129
1652108810000|2022-05-09 15:06:50|15203.5|15202|15201.5|15200|15204.8|15203.3|15200.5|15199|202
1652108820000|2022-05-09 15:07:00|15202.5|15200.6|15203.5|15201|15203.5|15202|15202.1|15200.6|111
1652108830000|2022-05-09 15:07:10|15203.8|15202|15201.5|15200|15203.8|15202|15201.5|15200|93
1652108840000|2022-05-09 15:07:20|15202.5|15201|15202.5|15201|15202.5|15201|15200.5|15199|87
1652108850000|2022-05-09 15:07:30|15202.1|15199.6|15201.5|15200|15202.5|15201|15200.5|15199|102
1652108860000|2022-05-09 15:07:40|15200.5|15199|15201.1|15198.6|15201.5|15200|15200.5|15198.6|111
1652108870000|2022-05-09 15:07:50|15201.5|15199|15199.5|15198|15201.5|15199|15199.5|15197.6|218
1652108880000|2022-05-09 15:08:00|15200.5|15198.3|15199.5|15198|15200.5|15199|15199.5|15198|58
1652108890000|2022-05-09 15:08:10|15200.5|15198.3|15199.5|15198|15200.5|15199|15199.5|15198|90
1652108900000|2022-05-09 15:08:20|15198.5|15197|15198.5|15196|15199.5|15198|15198.5|15196|149
1652108910000|2022-05-09 15:08:30|15197.5|15197|15197.5|15196|15197.8|15197|15196.5|15195|323
1652108920000|2022-05-09 15:08:40|15198.5|15197|15199.5|15198|15200.5|15199|15198.5|15197|47
1652108930000|2022-05-09 15:08:50|15200.5|15199|15200.5|15199|15200.5|15199|15198.5|15197|181
1652108940000|2022-05-09 15:09:00|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15198|899
1652108950000|2022-05-09 15:09:10|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15197.6|135
1652108960000|2022-05-09 15:09:20|15199.5|15198|15199.5|15198|15200.5|15199|15198.5|15197|186
1652108970000|2022-05-09 15:09:30|15199.1|15197.6|15199.5|15198|15199.5|15198|15198.5|15196.6|55
1652108980000|2022-05-09 15:09:40|15199.2|15197|15201.5|15200|15201.5|15200|15198.5|15197|141
1652108990000|2022-05-09 15:09:50|15201.1|15198.6|15200.5|15199|15201.5|15200|15200.5|15198.6|82
1652109000000|2022-05-09 15:10:00|15200.8|15199.3|15198.5|15197|15200.8|15199.3|15198.2|15196|100
1652109010000|2022-05-09 15:10:10|15199.5|15198|15198.5|15197|15199.8|15198|15198.5|15196|65
1652109020000|2022-05-09 15:10:20|15199.5|15196|15197.5|15196|15199.5|15196|15197.5|15196|97
1652109030000|2022-05-09 15:10:30|15198.5|15197|15196.5|15195|15198.5|15197|15196.5|15194.6|135
1652109040000|2022-05-09 15:10:40|15197.5|15196|15198.5|15196|15198.8|15197|15197.5|15195|111
1652109050000|2022-05-09 15:10:50|15197.5|15195|15197.5|15196|15197.5|15196|15197.5|15195|58
1652109060000|2022-05-09 15:11:00|15196.5|15195|15196.5|15195|15197.5|15196|15196.5|15195|180
1652109070000|2022-05-09 15:11:10|15197.5|15196|15198.5|15197|15198.5|15197|15196.5|15195|35
1652109080000|2022-05-09 15:11:20|15197.5|15196|15197.5|15196|15197.5|15196|15196.5|15195|101
1652109090000|2022-05-09 15:11:30|15197.2|15195.7|15195.5|15194|15197.2|15195.7|15195.5|15193.6|78
1652109100000|2022-05-09 15:11:40|15196.8|15194.3|15195.5|15194|15196.8|15195|15195.5|15194|131
1652109110000|2022-05-09 15:11:50|15195.8|15194.3|15194.8|15193.3|15196.8|15195|15194.5|15193|73
1652109120000|2022-05-09 15:12:00|15195.5|15194|15194.5|15193|15195.5|15194|15194.5|15192.6|199
1652109130000|2022-05-09 15:12:10|15195.5|15194|15196.5|15195|15197.5|15196|15195.5|15194|445
1652109140000|2022-05-09 15:12:20|15197.5|15196|15198.5|15197|15198.8|15197|15197.5|15196|138
1652109150000|2022-05-09 15:12:30|15197.5|15196|15197.5|15196|15197.5|15197|15196.5|15194.6|43
1652109160000|2022-05-09 15:12:40|15196.5|15195|15195.5|15194|15197.5|15195|15195.5|15194|210
1652109170000|2022-05-09 15:12:50|15196.5|15195|15196.5|15195|15197.5|15195.3|15195.5|15194|325
1652109180000|2022-05-09 15:13:00|15196.1|15194.6|15197.5|15196|15197.8|15196|15196.1|15194|89
1652109190000|2022-05-09 15:13:10|15198.5|15197|15198.5|15197|15198.5|15197|15198.5|15196|34
1652109200000|2022-05-09 15:13:20|15198.2|15196.7|15198.5|15197|15198.5|15197|15197.5|15195.6|271
1652109210000|2022-05-09 15:13:30|||||||||732
1652109220000|2022-05-09 15:13:40|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15197.6|38
1652109230000|2022-05-09 15:13:50|15201.5|15200|15203.5|15202|15203.5|15202|15201.5|15200|299
1652109240000|2022-05-09 15:14:00|15202.5|15201|15201.5|15200|15203.5|15202|15201.5|15199|277
1652109250000|2022-05-09 15:14:10|15200.8|15199.3|15201.5|15200|15201.5|15200|15199.8|15198.3|306
1652109260000|2022-05-09 15:14:20|15201.1|15199|15203.5|15202|15203.5|15202|15201.1|15199|445
1652109270000|2022-05-09 15:14:30|15202.5|15201|15202.5|15201|15203.8|15202|15202.5|15201|227
1652109280000|2022-05-09 15:14:40|15201.5|15200|15198.5|15197|15201.5|15200|15198.5|15197|531
1652109290000|2022-05-09 15:14:50|15197.8|15196.3|15198.5|15197|15199.5|15198|15197.5|15196|219
1652109300000|2022-05-09 15:15:00|15197.5|15196|15196.5|15195|15199.5|15198|15196.5|15195|410
1652109310000|2022-05-09 15:15:10|15196.8|15194|15195.5|15194|15196.8|15195|15194.5|15192.6|104
1652109320000|2022-05-09 15:15:20|15194.5|15193|15194.5|15193|15194.5|15193|15192.5|15191|254
1652109330000|2022-05-09 15:15:30|15195.1|15192.6|15194.5|15193|15196.5|15195|15194.5|15192.6|189
1652109340000|2022-05-09 15:15:40|||||||||4
1652109350000|2022-05-09 15:15:50|15195.5|15192.3|15194.5|15193|15195.5|15193|15193.5|15191.6|46
1652109360000|2022-05-09 15:16:00|15195.1|15192.6|15193.5|15192|15195.5|15194|15193.5|15192|168
1652109370000|2022-05-09 15:16:10|15194.5|15193|15195.5|15194|15195.8|15194|15193.5|15193|23
1652109380000|2022-05-09 15:16:20|15194.5|15193|15195.5|15194|15195.5|15194|15194.1|15192.6|59
1652109390000|2022-05-09 15:16:30|15196.1|15193.6|15197.5|15195|15197.5|15195|15195.5|15193.6|45
1652109400000|2022-05-09 15:16:40|15197.8|15195.3|15197.5|15196|15197.8|15196|15196.5|15194|36
1652109410000|2022-05-09 15:16:50|15198.5|15197|15198.5|15197|15199.5|15198|15198.5|15197|78
1652109420000|2022-05-09 15:17:00|15199.5|15198|15200.1|15197.6|15201|15199.3|15199.5|15197.6|128
1652109430000|2022-05-09 15:17:10|15199.5|15198|15203.5|15202|15203.5|15202|15199.5|15198|103
1652109440000|2022-05-09 15:17:20|15202.8|15201|15202.5|15201|15203.8|15202|15202.5|15201|41
1652109450000|2022-05-09 15:17:30|15203.5|15202|15203.5|15201|15203.5|15202|15202.5|15201|48
1652109460000|2022-05-09 15:17:40|15202.5|15202|15202.5|15201|15203.5|15202|15202.5|15200.6|42
1652109470000|2022-05-09 15:17:50|15203.5|15202|15202.5|15201|15203.5|15202|15202.5|15201|115
1652109480000|2022-05-09 15:18:00|15203.5|15202|15204.8|15203.3|15205.8|15204.3|15202.5|15201|282
1652109490000|2022-05-09 15:18:10|15205.8|15204.3|15205.8|15204.3|15205.8|15204.3|15204.8|15203.3|72
1652109500000|2022-05-09 15:18:20|||||||||5
1652109510000|2022-05-09 15:18:30|15207.2|15204.7|15208.2|15206.7|15208.5|15207|15205.8|15204.3|124
1652109520000|2022-05-09 15:18:40|15209.2|15207.7|15207.2|15205.7|15209.5|15207.7|15205.8|15204.3|192
1652109530000|2022-05-09 15:18:50|15205.8|15204.3|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|44
1652109540000|2022-05-09 15:19:00|15208.2|15206.7|15207.2|15205.7|15208.2|15206.7|15207.2|15205.7|118
1652109550000|2022-05-09 15:19:10|||||||||2
1652109560000|2022-05-09 15:19:20|15206.5|15204.7|15207.2|15205.7|15207.2|15205.7|15206.5|15204.7|78
1652109570000|2022-05-09 15:19:30|15206.8|15205.3|15207.2|15205.7|15209.2|15207.7|15206.8|15204.3|512
1652109580000|2022-05-09 15:19:40|15208.2|15206.7|15208.2|15206.7|15208.2|15206.7|15207.2|15205.7|210
1652109590000|2022-05-09 15:19:50|15209.2|15207.7|15212.2|15210.7|15212.5|15210.7|15209.2|15207.7|198
1652109600000|2022-05-09 15:20:00|15211.2|15209.7|15212.2|15210.7|15212.5|15210.7|15211.2|15208.7|191
1652109610000|2022-05-09 15:20:10|15213.2|15211.7|15214.2|15212.7|15214.2|15212.7|15212.2|15210.7|318
1652109620000|2022-05-09 15:20:20|15213.2|15211.7|15212.2|15210.7|15213.5|15211.7|15212.2|15210.7|96
1652109630000|2022-05-09 15:20:30|15213.2|15211.7|15212.2|15210.7|15213.2|15211.7|15212.2|15210.7|80
1652109640000|2022-05-09 15:20:40|||||||||53
1652109650000|2022-05-09 15:20:50|15213.2|15211.7|15213.2|15211.7|15214.2|15212.7|15213.2|15211.7|92
1652109660000|2022-05-09 15:21:00|15212.8|15211.3|15213.2|15211.7|15213.2|15211.7|15212.2|15210.7|121
1652109670000|2022-05-09 15:21:10|15212.2|15210.7|15211.2|15209.7|15212.8|15211|15210.8|15208.7|135
1652109680000|2022-05-09 15:21:20|15211.8|15208.7|15212.2|15209.7|15212.2|15210.7|15211.2|15208.7|140
1652109690000|2022-05-09 15:21:30||15210.7||15210.7||15210.7||15209.7|128
1652109700000|2022-05-09 15:21:40|15211.2|15209.7|15212.2|15210.7|15212.2|15210.7|15210.2|15208.7|169
1652109710000|2022-05-09 15:21:50|15213.2|15211.7|15212.2|15209.7|15213.5|15211.7|15211.2|15209.7|162
1652109720000|2022-05-09 15:22:00|15211.2|15210.7|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|676
1652109730000|2022-05-09 15:22:10|15210.8|15209.3|15210.8|15208.3|15211.2|15209.7|15210.2|15208.3|54
1652109740000|2022-05-09 15:22:20|15211.2|15208.7|15211.2|15209.7|15212.2|15209.7|15210.2|15208.7|30
1652109750000|2022-05-09 15:22:30|15211.5|15210|15213.5|15211|15213.5|15211.7|15211.5|15210|146
1652109760000|2022-05-09 15:22:40|15212.5|15210.7|15213.2|15211.7|15213.2|15211.7|15212.2|15210.7|70
1652109770000|2022-05-09 15:22:50|15212.2|15210.7|15212.2|15210.7|15212.2|15211.7|15211.2|15209.7|50
1652109780000|2022-05-09 15:23:00|15211.2|15209.7|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|36
1652109790000|2022-05-09 15:23:10|15211.8|15209.3|15212.2|15210.7|15212.2|15210.7|15211.8|15209.3|43
1652109800000|2022-05-09 15:23:20|15211.5|15210|15212.2|15209.7|15212.2|15210|15211.5|15209.7|106
1652109810000|2022-05-09 15:23:30|15211.2|15210|15212.2|15210.7|15212.2|15210.7|15211.2|15210|66
1652109820000|2022-05-09 15:23:40|15213.2|15211.7|15211.2|15209.7|15213.2|15211.7|15211.2|15209.7|91
1652109830000|2022-05-09 15:23:50|15212.2|15210.2|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|46
1652109840000|2022-05-09 15:24:00|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|64
1652109850000|2022-05-09 15:24:10|15211.2|15209.7|15211.2|15209.7|15211.2|15209.7|15211.2|15209.7|19
1652109860000|2022-05-09 15:24:20|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|3
1652109870000|2022-05-09 15:24:30|15211.2|15209.7|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|458
1652109880000|2022-05-09 15:24:40|15210.2|15208.7|15210.2|15208.7|15210.2|15208.7|15210.2|15208.7|43
1652109890000|2022-05-09 15:24:50|15211.2|15209.7|15210.2|15208.7|15211.2|15209.7|15209.2|15207.7|54
1652109900000|2022-05-09 15:25:00|15211.2|15209.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.7|34
1652109910000|2022-05-09 15:25:10|15209.2|15207.7|15208.2|15206.7|15209.2|15207.7|15208.2|15206.7|28
1652109920000|2022-05-09 15:25:20|||||||||43
1652109930000|2022-05-09 15:25:30|15209.2|15207.7|15209.2|15207.7|15209.2|15207.7|15209.2|15207.7|82
1652109940000|2022-05-09 15:25:40|15208.5|15207|15208.2|15206.7|15209.5|15207.7|15208.2|15206.7|662
1652109950000|2022-05-09 15:25:50|15207.2|15205.7|15208.2|15206.7|15208.2|15206.7|15207.2|15205.7|136
1652109960000|2022-05-09 15:26:00|15207.5|15206|15205.8|15204.3|15207.5|15206|15205.8|15204.3|153
1652109970000|2022-05-09 15:26:10|15207.2|15205.7|15207.2|15205.7|15207.2|15205.7|15206.2|15204.7|80
1652109980000|2022-05-09 15:26:20|15208.2|15206.7|15208.2|15206.7|15208.2|15206.7|15208.2|15206.7|15
1652109990000|2022-05-09 15:26:30|||||||||15
1652110000000|2022-05-09 15:26:40|15207.2|15205.7|15207.2|15205.7|15207.2|15205.7|15207.2|15205.7|81
1652110010000|2022-05-09 15:26:50|15206.8|15204.7|15205.8|15204.3|15207.2|15205.7|15205.8|15204.3|180
1652110020000|2022-05-09 15:27:00|15207.2|15205.7|15208.2|15206.7|15208.2|15206.7|15207.2|15205.3|271
1652110030000|2022-05-09 15:27:10|15209.2|15207.7|15208.2|15206.7|15210.2|15208.7|15208.2|15206.3|330
1652110040000|2022-05-09 15:27:20|15207.8|15206.3|15207.2|15205.7|15208.2|15206.7|15206.8|15205.3|141
1652110050000|2022-05-09 15:27:30|15207.5|15206|15210.2|15208.7|15210.2|15208.7|15207.2|15205.7|182
1652110060000|2022-05-09 15:27:40|15211.2|15209.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.7|220
1652110070000|2022-05-09 15:27:50|15210.8|15208.3|15210.2|15208.7|15212.2|15210.7|15210.2|15208.3|61
1652110080000|2022-05-09 15:28:00|15209.8|15208.3|15209.2|15207.7|15209.8|15208.3|15209.2|15207.7|57
1652110090000|2022-05-09 15:28:10|15209.5|15208|15210.2|15208.7|15211.2|15208.7|15209.5|15208|512
1652110100000|2022-05-09 15:28:20|15209.2|15207.7|15210.2|15208.7|15210.5|15208.7|15209.2|15207.5|51
1652110110000|2022-05-09 15:28:30|15209.8|15207.3|15205.8|15204.3|15209.8|15207.7|15205.8|15204.3|186
1652110120000|2022-05-09 15:28:40|15204.8|15203.3|15204.8|15203.3|15205.2|15203.3|15204.8|15202.7|43
1652110130000|2022-05-09 15:28:50|15203.8|15202.3|15203.8|15202.3|15204.8|15203.3|15202.8|15201.3|96
1652110140000|2022-05-09 15:29:00|15204.8|15202.7|15205.8|15204.3|15205.8|15204.3|15203.8|15202.3|138
1652110150000|2022-05-09 15:29:10|15207.2|15205.7|15207.2|15205.7|15208.5|15206.7|15207.2|15205.7|83
1652110160000|2022-05-09 15:29:20|15205.8|15204.3|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|40
1652110170000|2022-05-09 15:29:30|15205.8|15204.7|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|37
1652110180000|2022-05-09 15:29:40|15207.5|15205|15205.8|15204.3|15207.5|15205.7|15205.8|15204.3|145
1652110190000|2022-05-09 15:29:50|15206.8|15205|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|29
1652110200000|2022-05-09 15:30:00|15206.2|15204.7|15205.8|15204.3|15208.2|15206.7|15205.8|15204.3|94
1652110210000|2022-05-09 15:30:10|15207.2|15205.7|15205.8|15204.3|15207.5|15205.7|15205.8|15204.3|77
1652110220000|2022-05-09 15:30:20|15206.8|15205.7|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|90
1652110230000|2022-05-09 15:30:30|15206.2|15204.7|15205.8|15204.3|15207.2|15205.7|15205.8|15204.3|76
1652110240000|2022-05-09 15:30:40|15206.8|15205.3|15210.2|15208.7|15210.2|15208.7|15206.5|15204.3|70
1652110250000|2022-05-09 15:30:50|15211.2|15209.7|15211.2|15209.7|15211.2|15209.7|15210.2|15208.7|66
1652110260000|2022-05-09 15:31:00|15210.8|15209.3|15212.2|15209.7|15212.2|15209.7|15210.2|15208.7|381
1652110270000|2022-05-09 15:31:10|15211.5|15210|15213.2|15211.7|15213.2|15211.7|15211.5|15210|28
1652110280000|2022-05-09 15:31:20|15212.2|15210.7|15211.2|15209.7|15213.2|15211.7|15211.2|15209.7|25
1652110290000|2022-05-09 15:31:30|15210.2|15208.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.7|143
1652110300000|2022-05-09 15:31:40|15210.8|15208.3|15210.2|15208.7|15211.2|15209|15210.2|15208.3|14
1652110310000|2022-05-09 15:31:50|15209.5|15208|15209.2|15207.7|15210.2|15208.7|15209.2|15207.7|146
1652110320000|2022-05-09 15:32:00|15210.2|15208.7|15212.2|15210.7|15212.2|15210.7|15210.2|15208.7|13
1652110330000|2022-05-09 15:32:10|15211.2|15209.7|15212.2|15209.7|15212.2|15210|15211.2|15209.7|59
1652110340000|2022-05-09 15:32:20|15211.5|15210|15211.2|15209.7|15212.2|15210|15211.2|15209.3|27
1652110350000|2022-05-09 15:32:30|15211.5|15210|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|26
1652110360000|2022-05-09 15:32:40|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|15212.2|15210.7|9
1652110370000|2022-05-09 15:32:50|15211.2|15209.7|15211.2|15208.7|15211.2|15209.7|15210.2|15208.3|84
1652110380000|2022-05-09 15:33:00|15210.2|15209|15212.2|15210.7|15212.2|15210.7|15210.2|15208.7|32
1652110390000|2022-05-09 15:33:10|||||||||5
1652110400000|2022-05-09 15:33:20|15212.8|15211.3|15212.2|15209.7|15213.2|15211.7|15211.2|15209.7|86
1652110410000|2022-05-09 15:33:30|15211.8|15210.3|15210.2|15208.7|15212.2|15210.3|15210.2|15208.7|16
1652110420000|2022-05-09 15:33:40|||||||||11
1652110430000|2022-05-09 15:33:50|15211.2|15209.7|15211.2|15209.7|15211.5|15209.7|15210.2|15208.7|30
1652110440000|2022-05-09 15:34:00|15210.8|15208.7|15210.2|15208.7|15210.8|15209.7|15210.2|15208.7|50
1652110450000|2022-05-09 15:34:10|15211.2|15209.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.3|19
1652110460000|2022-05-09 15:34:20|15210.5|15209|15212.2|15209.7|15212.2|15210.7|15210.5|15209|93
1652110470000|2022-05-09 15:34:30|15211.8|15210.3|15211.2|15209.7|15212.2|15210.7|15211.2|15209.7|45
1652110480000|2022-05-09 15:34:40|15210.2|15208.7|15211.2|15209.7|15211.2|15209.7|15210.2|15208.3|112
1652110490000|2022-05-09 15:34:50|15212.2|15210.7|15211.2|15209.7|15212.5|15210.7|15211.2|15209.3|36
1652110500000|2022-05-09 15:35:00|15210.2|15208.7|15210.2|15208.7|15211.2|15209.7|15210.2|15208.7|43
1652110510000|2022-05-09 15:35:10|15209.2|15207.7|15209.2|15207.7|15209.2|15207.7|15209.2|15206.7|94
1652110520000|2022-05-09 15:35:20|15208.2|15206.7|15208.2|15206.7|15208.2|15206.7|15207.2|15205.7|32
1652110530000|2022-05-09 15:35:30|15209.2|15207.7|15207.2|15205.7|15209.5|15207.7|15207.2|15205.7|70
1652110540000|2022-05-09 15:35:40|15206.8|15204.7|15207.2|15205.7|15207.5|15205.7|15206.5|15204.3|48
1652110550000|2022-05-09 15:35:50|15207.5|15205|15207.2|15205.7|15207.5|15205.7|15207.2|15205|61
1652110560000|2022-05-09 15:36:00|15208.2|15206|15207.2|15205.7|15208.2|15206.7|15207.2|15205.7|50
1652110570000|2022-05-09 15:36:10|15206.8|15205.3|15207.2|15205.7|15207.2|15205.7|15205.8|15204.3|87
1652110580000|2022-05-09 15:36:20|15206.8|15205.3|15205.8|15204.3|15206.8|15205.3|15205.8|15204.3|43
1652110590000|2022-05-09 15:36:30|||||||||27
1652110600000|2022-05-09 15:36:40|15206.8|15205.3|15205.8|15204.3|15207.2|15205.3|15205.8|15204.3|112
1652110610000|2022-05-09 15:36:50|15206.5|15205|15204.8|15203.3|15206.8|15205|15204.8|15203.3|96
1652110620000|2022-05-09 15:37:00|15206.2|15203.7|15204.8|15203.3|15206.2|15204.3|15204.8|15203.3|121
1652110630000|2022-05-09 15:37:10|15205.8|15204.3|15204.8|15203.3|15206.2|15204.3|15204.8|15203.3|103
1652110640000|2022-05-09 15:37:20|15205.8|15204.3|15204.8|15203.3|15205.8|15204.3|15204.8|15203.3|75
1652110650000|2022-05-09 15:37:30|15205.1|15203.6|15206.8|15205.3|15207.2|15205.7|15205.1|15203.6|206
1652110660000|2022-05-09 15:37:40|15207.2|15205.7|15205.8|15204.3|15207.2|15205.7|15205.8|15204.3|106
1652110670000|2022-05-09 15:37:50|15204.8|15203.3|15205.8|15204.3|15205.8|15204.3|15204.8|15203.3|44
1652110680000|2022-05-09 15:38:00|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|15204.8|15203.3|23
1652110690000|2022-05-09 15:38:10|15205.5|15203|15205.8|15203.3|15205.8|15204.3|15204.8|15203|22
1652110700000|2022-05-09 15:38:20|15205.2|15203.7|15205.8|15203.3|15205.8|15203.7|15204.8|15203.3|16
1652110710000|2022-05-09 15:38:30|15205.5|15204|15207.2|15205.7|15207.2|15205.7|15204.8|15203.3|103
1652110720000|2022-05-09 15:38:40|||||||||2
1652110730000|2022-05-09 15:38:50|15206.8|15204.7|15205.8|15204.3|15207.2|15205.3|15205.8|15204.3|30
1652110740000|2022-05-09 15:39:00|15204.8|15203.3|15205.8|15203.3|15205.8|15204.3|15204.8|15203.3|65
1652110750000|2022-05-09 15:39:10|15206.3|15204.3|15205.8|15204.3|15206.3|15204.3|15205.8|15203.3|20
1652110760000|2022-05-09 15:39:20|15204.8|15203.3|15204.8|15203.3|15205.8|15203.3|15204.8|15202.3|39
1652110770000|2022-05-09 15:39:30|15203.8|15202.3|15202.8|15201.3|15203.8|15202.3|15202.8|15201|31
1652110780000|2022-05-09 15:39:40|15203.8|15202.3|15203.8|15202.3|15204.2|15202.3|15202.8|15201.3|41
1652110790000|2022-05-09 15:39:50|15203.2|15201.3|15201.5|15200|15203.8|15201.7|15201.5|15200|42
1652110800000|2022-05-09 15:40:00|||||||||19
1652110810000|2022-05-09 15:40:10|15202.8|15201.3|15203.8|15202.3|15203.8|15202.3|15202.8|15201.3|78
1652110820000|2022-05-09 15:40:20|15204.8|15203.3|15203.8|15202.3|15204.8|15203.3|15203.5|15201.3|9
1652110830000|2022-05-09 15:40:30|15204.8|15203.3|15203.8|15202.3|15204.8|15203.3|15203.8|15202.3|10
1652110840000|2022-05-09 15:40:40|15203.5|15202|15203.8|15202.3|15203.8|15202.3|15202.8|15201.3|255
1652110850000|2022-05-09 15:40:50|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|27
1652110860000|2022-05-09 15:41:00|15203.2|15200.7|15202.8|15201.3|15203.2|15201.3|15201.5|15200|152
1652110870000|2022-05-09 15:41:10|15203.8|15202.3|15202.8|15201.3|15203.8|15202.3|15202.8|15201.3|62
1652110880000|2022-05-09 15:41:20|15203.8||15202.8||15203.8||15202.8||41
1652110890000|2022-05-09 15:41:30|15203.2|15200.7|15203.8|15201.3|15203.8|15202.3|15202.8|15200.7|118
1652110900000|2022-05-09 15:41:40|15203.2|15201.7|15201.5|15200|15203.2|15201.7|15201.5|15200|37
1652110910000|2022-05-09 15:41:50|15202.8|15200.3|15201.5|15200|15202.8|15200.3|15201.5|15200|14
1652110920000|2022-05-09 15:42:00|15202.8|15200.3|15202.8|15201.3|15202.8|15201.3|15201.5|15200|82
1652110930000|2022-05-09 15:42:10|15202.5|15200.3|15202.8|15201.3|15202.8|15201.3|15202.5|15200|8
1652110940000|2022-05-09 15:42:20|15203.8|15202.3|15204.8|15203.3|15204.8|15203.3|15203.8|15202.3|22
1652110950000|2022-05-09 15:42:30|15203.8|15202.3|15203.8|15202.3|15203.8|15202.3|15202.8|15201.3|12
1652110960000|2022-05-09 15:42:40|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|5
1652110970000|2022-05-09 15:42:50|15203.8|15202.3|15202.8|15201.3|15203.8|15202.3|15202.8|15201.3|32
1652110980000|2022-05-09 15:43:00|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|1
1652110990000|2022-05-09 15:43:10|15202.8|15200.3|15201.5|15200|15202.8|15200.3|15200.5|15199|103
1652111000000|2022-05-09 15:43:20|15202.8|15200.3|15201.5|15200|15202.8|15200.7|15201.5|15200|17
1652111010000|2022-05-09 15:43:30|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|15202.8|15201.3|84
1652111020000|2022-05-09 15:43:40|15203.8|15200.3|15203.8|15201.3|15203.8|15202.3|15202.8|15200.3|32
1652111030000|2022-05-09 15:43:50|15204.1|15202.3|15205.8|15204.3|15206.8|15204.7|15204.1|15202.3|315
1652111040000|2022-05-09 15:44:00|15206.2|15203.7|15205.8|15203.3|15206.2|15204.3|15205.2|15203.3|36
1652111050000|2022-05-09 15:44:10|15205.2|15203.7|15204.8|15203.3|15205.8|15204.3|15204.8|15203.3|11
1652111060000|2022-05-09 15:44:20|||||||||10
1652111070000|2022-05-09 15:44:30|15203.8|15202.3|15203.8|15202.3|15204.8|15202.3|15203.8|15202.3|120
1652111080000|2022-05-09 15:44:40|15204.8|15203.3|15205.8|15204.3|15205.8|15204.3|15204.8|15203.3|27
1652111090000|2022-05-09 15:44:50|15206.8||15205.8||15206.8||15205.8||158
1652111100000|2022-05-09 15:45:00|15204.8|15203.3|15204.8|15203.3|15205.8|15204.3|15204.8|15203|15
1652111110000|2022-05-09 15:45:10|15204.5|15203|15206.5|15205|15206.5|15205|15204.5|15203|11
1652111120000|2022-05-09 15:45:20|15205.8|15204|15206.5|15205|15206.5|15205|15205.5|15204|37
1652111130000|2022-05-09 15:45:30|15207.5|15206|15206.5|15205|15207.5|15206|15206.5|15205|37
1652111140000|2022-05-09 15:45:40|15206.8|15205.3|15206.5|15205|15206.8|15205.3|15206.5|15205|22
1652111150000|2022-05-09 15:45:50|15207.1|15205.6|15209.8|15207.3|15209.8|15208.3|15206.5|15205|341
1652111160000|2022-05-09 15:46:00|15209.5|15208.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|219
1652111170000|2022-05-09 15:46:10|15210.5|15208|15211.8|15210.3|15211.8|15210.3|15210.5|15208|64
1652111180000|2022-05-09 15:46:20|15211.5|15210|15211.8|15209.3|15211.8|15210.3|15210.8|15209.3|199
1652111190000|2022-05-09 15:46:30|15210.8|15210.3|15211.8|15210.3|15212.2|15210.3|15210.8|15209.3|65
1652111200000|2022-05-09 15:46:40|15210.8|15209.3|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|48
1652111210000|2022-05-09 15:46:50|15211.5|15210|15210.8|15209.3|15211.5|15210|15210.8|15208.3|90
1652111220000|2022-05-09 15:47:00|15209.8|15208.3|15209.8|15208.3|15211.2|15208.7|15209.8|15207.3|84
1652111230000|2022-05-09 15:47:10|15209.5|15207.3|15211.8|15210.3|15211.8|15210.3|15209.5|15207.3|125
1652111240000|2022-05-09 15:47:20|15210.8|15209.3|15210.8|15209.3|15211.8|15209.3|15210.8|15209.3|115
1652111250000|2022-05-09 15:47:30|15210.5|15209|15209.8|15208.3|15211.2|15209.3|15209.8|15208.3|253
1652111260000|2022-05-09 15:47:40|||||||||247
1652111270000|2022-05-09 15:47:50|||||||||1
1652111280000|2022-05-09 15:48:00|15210.5|15209|15209.8|15208.3|15210.8|15209.3|15209.8|15208.3|44
1652111290000|2022-05-09 15:48:10|15210.8|15209.3|15208.8|15207.3|15210.8|15209.3|15208.5|15206.3|187
1652111300000|2022-05-09 15:48:20|15209.8|15208.3|15208.8|15207.3|15209.8|15208.3|15208.8|15207|16
1652111310000|2022-05-09 15:48:30|15208.5|15206.3|15209.8|15208.3|15209.8|15208.3|15208.5|15206.3|41
1652111320000|2022-05-09 15:48:40|||||||||48
1652111330000|2022-05-09 15:48:50|15210.1|15208.6|15209.8|15208.3|15210.1|15208.6|15209.8|15208.3|137
1652111340000|2022-05-09 15:49:00|||||||||184
1652111350000|2022-05-09 15:49:10|15208.8|15207.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|3
1652111360000|2022-05-09 15:49:20|15209.5|15208|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|178
1652111370000|2022-05-09 15:49:30|15209.5|15207.3|15208.8|15207.3|15209.5|15208.3|15208.5|15207|48
1652111380000|2022-05-09 15:49:40|15207.8|15206.3|15208.8|15206.3|15208.8|15206.3|15207.8|15206.3|6
1652111390000|2022-05-09 15:49:50|15207.8||15207.8||15208.8||15207.8||154
1652111400000|2022-05-09 15:50:00|15206.8|15205.3|15207.2|15205.7|15207.2|15205.7|15206.5|15205|74
1652111410000|2022-05-09 15:50:10|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|1
1652111420000|2022-05-09 15:50:20|15207.5|15205|15207.8|15206.3|15207.8|15206.3|15207.1|15205|26
1652111430000|2022-05-09 15:50:30|15208.8|15205|15207.8|15206.3|15208.8|15206.3|15206.5|15205|132
1652111440000|2022-05-09 15:50:40|15208.8|15207.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|59
1652111450000|2022-05-09 15:50:50|15208.8|15207.3|15206.5|15205|15208.8|15207.3|15206.5|15205|15
1652111460000|2022-05-09 15:51:00|15206.1|15204|15206.5|15205|15206.5|15205|15206.1|15204|48
1652111470000|2022-05-09 15:51:10|15208.2|15205.7|15207.8|15206.3|15208.2|15206.3|15207.1|15204.6|19
1652111480000|2022-05-09 15:51:20|15207.1|15205.6|15206.5|15205|15208.2|15205.7|15206.5|15204.6|17
1652111490000|2022-05-09 15:51:30|15207.8|15206.3|15209.8|15208.3|15209.8|15208.3|15207.8|15206.3|99
1652111500000|2022-05-09 15:51:40|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|15209.8|15208.3|94
1652111510000|2022-05-09 15:51:50|15210.5|15208.3|15209.8|15208.3|15210.8|15209.3|15208.8|15207.3|83
1652111520000|2022-05-09 15:52:00||15207.3||15208.3||15208.3||15207.3|7
1652111530000|2022-05-09 15:52:10|15209.5|15208|15207.8|15206.3|15209.5|15208|15207.8|15206.3|95
1652111540000|2022-05-09 15:52:20|15208.8|15207.3|15208.8|15206.3|15209.2|15207.3|15208.8|15206.3|24
1652111550000|2022-05-09 15:52:30||15207.3||15207.3||15207.3||15207.3|2
1652111560000|2022-05-09 15:52:40|15208.2|15206.3|15207.8|15206.3|15208.2|15206.7|15207.8|15206.3|15
1652111570000|2022-05-09 15:52:50|15206.5|15205|15206.5|15205|15206.5|15205|15205.5|15204|93
1652111580000|2022-05-09 15:53:00|15206.1|15204.6|15204.5|15203|15206.5|15205|15204.5|15203|100
1652111590000|2022-05-09 15:53:10|15205.5|15204|15206.8|15204.3|15206.8|15205|15204.5|15203|84
1652111600000|2022-05-09 15:53:20|15206.5|15204|15205.5|15204|15206.5|15205|15204.5|15203|51
1652111610000|2022-05-09 15:53:30|15204.5|15203|15204.5|15203|15205.5|15203|15203.8|15202|27
1652111620000|2022-05-09 15:53:40|15203.5|15202|15204.5|15203|15204.5|15203|15203.5|15202|29
1652111630000|2022-05-09 15:53:50|||||||||38
1652111640000|2022-05-09 15:54:00|||||||||3
1652111650000|2022-05-09 15:54:10|15203.8|15202.3|15204.5|15203|15204.5|15203|15203.8|15202.3|19
1652111660000|2022-05-09 15:54:20|||||||||6
1652111670000|2022-05-09 15:54:30|15203.8|15202.3|15205.5|15203|15205.5|15204|15203.8|15202.3|76
1652111680000|2022-05-09 15:54:40|15204.5|15204|15205.5|15204|15205.5|15204|15204.5|15204|15
1652111690000|2022-05-09 15:54:50|15206.5|15205|15206.5|15205|15206.5|15205|15205.5|15203.6|55
1652111700000|2022-05-09 15:55:00|15207.5|15204|15206.5|15205|15207.5|15205|15206.5|15204|67
1652111710000|2022-05-09 15:55:10|15205.8|15204|15206.5|15205|15206.5|15205|15205.5|15204|85
1652111720000|2022-05-09 15:55:20|15205.8|15204.3|15205.5|15203|15206.5|15205|15204.5|15203|42
1652111730000|2022-05-09 15:55:30|15204.5|15204|15204.5|15203|15205.5|15204|15204.5|15202.6|46
1652111740000|2022-05-09 15:55:40|15205.5|15204|15204.5|15203|15205.5|15204|15204.5|15203|50
1652111750000|2022-05-09 15:55:50|15203.5|15202|15203.5|15202|15204.5|15202|15203.5|15201.6|71
1652111760000|2022-05-09 15:56:00|15203.2|15201.7|15203.5|15201|15203.5|15202|15202.8|15200.6|60
1652111770000|2022-05-09 15:56:10|15202.5|15199.6|15202.5|15200|15202.5|15200|15201.1|15199.6|8
1652111780000|2022-05-09 15:56:20|15201.1|15201|15201.1|15199.6|15202.5|15201|15201.1|15199.6|11
1652111790000|2022-05-09 15:56:30|||||||||12
1652111800000|2022-05-09 15:56:40|15201.8|15199.3|15201.1|15199.6|15202.5|15200|15201.1|15199.3|4
1652111810000|2022-05-09 15:56:50|15202.5|15200|15201.1|15199.6|15202.5|15201|15201.1|15199.6|47
1652111820000|2022-05-09 15:57:00|15201.8|15199.3|15201.5|15200|15202.5|15201|15201.5|15199.3|28
1652111830000|2022-05-09 15:57:10|15201.1|15199.6|15201.2|15199.7|15201.5|15199.7|15200.2|15198.7|70
1652111840000|2022-05-09 15:57:20|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|4
1652111850000|2022-05-09 15:57:30|15199.2|15197.7|15200.2|15198.7|15200.5|15198.7|15199.2|15197.3|23
1652111860000|2022-05-09 15:57:40|15200.5|15198|15199.2|15197.7|15200.5|15198.7|15199.2|15197.7|26
1652111870000|2022-05-09 15:57:50|15200.2|15197.3|15199.2|15196.7|15200.2|15197.7|15198.2|15196.7|175
1652111880000|2022-05-09 15:58:00|15198.5|15197|15198.2|15196.7|15199.5|15197.7|15198.2|15196.3|29
1652111890000|2022-05-09 15:58:10|15199.2|15197.7|15200.2|15198.7|15200.2|15198.7|15199.2|15197.7|41
1652111900000|2022-05-09 15:58:20|||||||||1
1652111910000|2022-05-09 15:58:30|15200.5|15199|15201.2|15198.7|15201.5|15199.7|15200.2|15198.7|194
1652111920000|2022-05-09 15:58:40|15200.8|15199.3|15201.2|15199.7|15202.5|15201|15200.8|15199.3|24
1652111930000|2022-05-09 15:58:50|15200.2|15198.7|15200.2|15198.7|15201.2|15199|15199.2|15197.7|80
1652111940000|2022-05-09 15:59:00|15201.2|15199.7|15200.2|15198.7|15201.2|15199.7|15200.2|15198.7|54
1652111950000|2022-05-09 15:59:10|15200.5|15199|15201.2|15199.7|15201.2|15199.7|15200.5|15198.7|99
1652111960000|2022-05-09 15:59:20|15200.2|15198.7|15202.5|15201|15202.5|15201|15200.2|15198.7|50
1652111970000|2022-05-09 15:59:30|15203.2|15201.7|15202.5|15201|15203.5|15201.7|15202.5|15201|31
1652111980000|2022-05-09 15:59:40|15202.8|15201.3|15202.5|15201|15202.8|15201.3|15202.5|15201|146
1652111990000|2022-05-09 15:59:50|15201.2|15199.7|15201.2|15199.7|15202.2|15200.7|15201.2|15199.7|83
1652112000000|2022-05-09 16:00:00|15202.5|15201|15201.2|15199.7|15202.5|15201|15201.2|15199.7|157
1652112010000|2022-05-09 16:00:10|15202.2|15200.7|15202.5|15200|15202.5|15201|15201.2|15199.3|15
1652112020000|2022-05-09 16:00:20|15201.8|15200.3|15202.5|15201|15202.5|15201|15201.2|15199.7|33
1652112030000|2022-05-09 16:00:30|||||||||21
1652112040000|2022-05-09 16:00:40|15203.5|15202|15204.5|15202|15204.5|15203|15203.5|15201.7|65
1652112050000|2022-05-09 16:00:50|15204.2|15203|15205.5|15203|15205.5|15203.3|15203.5|15202|36
1652112060000|2022-05-09 16:01:00|15205.8|15204|15205.5|15204|15205.8|15204.3|15205.5|15204|0
1652112070000|2022-05-09 16:01:10|15206.2|15203.7|15205.5|15204|15206.5|15204.7|15205.5|15203.7|48
1652112080000|2022-05-09 16:01:20|15205.2|15203.7|15204.5|15203|15205.2|15203.7|15204.5|15203|81
1652112090000|2022-05-09 16:01:30|15205.5|15204|15204.5|15203|15205.5|15204|15204.5|15203|117
1652112100000|2022-05-09 16:01:40|||||||||5
1652112110000|2022-05-09 16:01:50|15205.5|15204|15202.5|15201|15205.5|15204|15202.5|15201|140
1652112120000|2022-05-09 16:02:00|15203.5|15202|15203.5|15202|15203.5|15202|15203.5|15202|70
1652112130000|2022-05-09 16:02:10|||||||||3
1652112140000|2022-05-09 16:02:20|15202.5|15201|15203.5|15202|15203.5|15202|15202.5|15201|85
1652112150000|2022-05-09 16:02:30|15202.5|15201|15204.5|15203|15204.5|15203|15202.5|15200.7|48
1652112160000|2022-05-09 16:02:40|15205.2|15203.7|15205.5|15204|15205.5|15204|15205.2|15203.7|65
1652112170000|2022-05-09 16:02:50|15204.5|15203|15205.5|15204|15205.5|15204|15204.5|15203|21
1652112180000|2022-05-09 16:03:00|||||||||124
1652112190000|2022-05-09 16:03:10|15205.2|15203.7|15204.5|15203|15205.2|15203.7|15204.5|15203|22
1652112200000|2022-05-09 16:03:20|15205.5|15204|15204.5|15203|15205.5|15204|15204.5|15203|2
1652112210000|2022-05-09 16:03:30|15205.5|15204|15205.8|15203.3|15205.8|15204|15204.5|15202.7|24
1652112220000|2022-05-09 16:03:40|15205.5|15203|15205.5|15204|15205.5|15204|15204.5|15202.7|14
1652112230000|2022-05-09 16:03:50|15204.8|15203|15205.2|15202.7|15205.5|15204|15204.5|15202.7|107
1652112240000|2022-05-09 16:04:00|15205.5|15203|15204.5|15203|15205.5|15204|15204.5|15203|7
1652112250000|2022-05-09 16:04:10|15205.5|15204|15204.5|15202|15205.5|15204|15203.5|15201.7|64
1652112260000|2022-05-09 16:04:20|15203.5|15202.7|15203.5|15202|15204.5|15203|15203.5|15202|8
1652112270000|2022-05-09 16:04:30|||||||||50
1652112280000|2022-05-09 16:04:40|15204.5|15203|15204.5|15203|15204.5|15203|15204.5|15203|3
1652112290000|2022-05-09 16:04:50|15203.5|15202|15204.5|15203|15204.5|15203|15203.5|15202|20
1652112300000|2022-05-09 16:05:00|15203.5|15202|15203.5|15202|15203.5|15202|15203.2|15201|51
1652112310000|2022-05-09 16:05:10|15202.5|15201|15201.2|15199.7|15202.5|15201|15201.2|15199.7|155
1652112320000|2022-05-09 16:05:20|15202.5|15201|15201.2|15199.7|15202.8|15201|15201.2|15199.3|34
1652112330000|2022-05-09 16:05:30|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|23
1652112340000|2022-05-09 16:05:40|15199.2|15197.7|15199.2|15197.7|15200.2|15198|15199.2|15197.7|50
1652112350000|2022-05-09 16:05:50|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|15200.2|15198.7|10
1652112360000|2022-05-09 16:06:00|||||||||59
1652112370000|2022-05-09 16:06:10|15199.2|15197.7|15200.2|15198.7|15200.2|15198.7|15199.2|15197.7|92
1652112380000|2022-05-09 16:06:20|15199.2|15197.7|15199.2|15197.7|15200.5|15198.7|15199.2|15197.7|16
1652112390000|2022-05-09 16:06:30|15198.2|15196.7|15198.2|15196.7|15199.2|15197.7|15198.2|15196.7|45
1652112400000|2022-05-09 16:06:40|||||||||7
1652112410000|2022-05-09 16:06:50|15198.5|15196|15197.2|15195.7|15198.5|15196.3|15197.2|15195.7|22
1652112420000|2022-05-09 16:07:00|||||||||49
1652112430000|2022-05-09 16:07:10|15196.2|15194.7|15196.8|15194.3|15197.5|15195|15196.2|15194.3|38
1652112440000|2022-05-09 16:07:20|15197.2|15194.7|15196.8|15194.3|15197.5|15195.7|15196.2|15194.3|11
1652112450000|2022-05-09 16:07:30|15197.2|15194.7|15197.2|15195.7|15197.2|15195.7|15196.2|15194.7|23
1652112460000|2022-05-09 16:07:40|15196.5|15194.7|15197.2|15194.7|15197.2|15195.7|15196.2|15194.3|21
1652112470000|2022-05-09 16:07:50|15196.5|15195|15195.2|15193.7|15196.5|15195|15195.2|15193.7|20
1652112480000|2022-05-09 16:08:00|15194.5|15193|15193.8|15192.3|15195.5|15193.3|15193.8|15191.8|36
1652112490000|2022-05-09 16:08:10|15191.8|15190.3|15193.2|15191.7|15193.5|15191.7|15191.8|15190.3|61
1652112500000|2022-05-09 16:08:20|15192.2|15190.7|15193.2|15191.7|15193.2|15191.7|15192.2|15190.7|55
1652112510000|2022-05-09 16:08:30|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|15194.2|15191.7|8
1652112520000|2022-05-09 16:08:40|||||||||4
1652112530000|2022-05-09 16:08:50|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|1
1652112540000|2022-05-09 16:09:00|||||||||32
1652112550000|2022-05-09 16:09:10|15193.5|15192|15194.2|15192.7|15194.2|15192.7|15193.5|15192|75
1652112560000|2022-05-09 16:09:20|||||||||1
1652112570000|2022-05-09 16:09:30|15193.2|15191.7|15190.8|15189.3|15193.2|15191.7|15190.8|15189.3|108
1652112580000|2022-05-09 16:09:40|15191.1|15189.6|15192.2|15190.7|15192.2|15190.7|15190.8|15189.3|35
1652112590000|2022-05-09 16:09:50|15190.8|15189.3|15190.8|15189.3|15190.8|15189.3|15190.8|15189.3|14
1652112600000|2022-05-09 16:10:00|15190.5|15188|15190.8|15189.3|15190.8|15189.3|15189.8|15188|67
1652112610000|2022-05-09 16:10:10|15191.2|15188.7|15189.8|15188.3|15191.2|15189.3|15189.8|15188.3|97
1652112620000|2022-05-09 16:10:20|15189.5|15188|15189.8|15188.3|15189.8|15188.3|15188.8|15187|37
1652112630000|2022-05-09 16:10:30|15189.1|15187.6|15188.8|15186.3|15189.1|15187.6|15187.8|15186.3|98
1652112640000|2022-05-09 16:10:40|15187.8||15187.8||15187.8||15187.8||64
1652112650000|2022-05-09 16:10:50|15187.1|15185.6|15187.8|15186.3|15187.8|15186.3|15186.8|15185.3|26
1652112660000|2022-05-09 16:11:00|15188.8|15187.3|15186.8|15185.3|15189.2|15187.3|15186.8|15185.3|274
1652112670000|2022-05-09 16:11:10|15187.1|15185.6|15188.8|15187.3|15188.8|15187.3|15186.8|15185.3|79
1652112680000|2022-05-09 16:11:20|15189.8|15188.3|15188.8|15187.3|15189.8|15188.3|15188.8|15187.3|109
1652112690000|2022-05-09 16:11:30|15189.5|15187|15188.8|15187.3|15189.8|15188.3|15188.8|15187|38
1652112700000|2022-05-09 16:11:40|15189.5|15188|15189.8|15188.3|15189.8|15188.3|15188.8|15187|31
1652112710000|2022-05-09 16:11:50|15188.8|15187.3|15189.8|15187.3|15189.8|15188.3|15188.8|15187.3|17
1652112720000|2022-05-09 16:12:00|15189.2|15187.7|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|11
1652112730000|2022-05-09 16:12:10|15190.8|15189.3|15189.8|15188.3|15190.8|15189.3|15189.8|15188.3|6
1652112740000|2022-05-09 16:12:20|15189.5|15187|15189.8|15188.3|15189.8|15188.3|15189.5|15187|32
1652112750000|2022-05-09 16:12:30|15188.8|15187.3|15189.8|15187.3|15189.8|15188.3|15188.8|15187.3|15
1652112760000|2022-05-09 16:12:40|15189.1|15188.3|15188.8|15187.3|15189.8|15188.3|15188.8|15187.3|12
1652112770000|2022-05-09 16:12:50|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|10
1652112780000|2022-05-09 16:13:00|15188.8|15187.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|23
1652112790000|2022-05-09 16:13:10|15189.5|15187.3|15189.8|15188.3|15189.8|15188.3|15189.5|15187.3|5
1652112800000|2022-05-09 16:13:20|15188.8|15187.3|15189.5|15188|15189.8|15188.3|15188.8|15187.3|4
1652112810000|2022-05-09 16:13:30|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|0
1652112820000|2022-05-09 16:13:40|15190.8|15189.3|15189.8|15188.3|15190.8|15189.3|15189.8|15188.3|245
1652112830000|2022-05-09 16:13:50|15188.8|15187.3|15189.8|15187.3|15189.8|15188.3|15188.8|15187|22
1652112840000|2022-05-09 16:14:00|15189.1|15187.6|15189.5|15187|15189.8|15188.3|15188.8|15187|15
1652112850000|2022-05-09 16:14:10|15188.8|15187.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|31
1652112860000|2022-05-09 16:14:20|15188.8|15187.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|54
1652112870000|2022-05-09 16:14:30|15190.5|15188|15190.5|15188|15190.8|15189.3|15189.8|15187.8|13
1652112880000|2022-05-09 16:14:40|15190.8|15189.3|15190.8|15188.3|15190.8|15189.3|15189.8|15188.3|35
1652112890000|2022-05-09 16:14:50|15190.2|15188.7|15190.8|15189.3|15190.8|15189.3|15190.2|15188.3|3
1652112900000|2022-05-09 16:15:00|15190.1|15188.6|15188.8|15187.3|15190.1|15188.6|15188.8|15187.3|66
1652112910000|2022-05-09 16:15:10|15188.5|15187|15189.8|15188.3|15189.8|15188.3|15188.5|15186.3|29
1652112920000|2022-05-09 16:15:20||15187.3||15188.3||15188.3||15187.3|60
1652112930000|2022-05-09 16:15:30|15188.8|15187.3|15188.8|15187.3|15188.8|15187.3|15188.8|15187.3|57
1652112940000|2022-05-09 16:15:40|||||||||4
1652112950000|2022-05-09 16:15:50|||||||||116
1652112960000|2022-05-09 16:16:00|||||||||1
1652112970000|2022-05-09 16:16:10|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15188.8|15187.3|33
1652112980000|2022-05-09 16:16:20|15189.5|15187.3|15188.8|15187.3|15190.8|15188.7|15188.8|15187.3|32
1652112990000|2022-05-09 16:16:30|15188.2|15186.3|15188.8|15187.3|15188.8|15187.3|15188.2|15186.3|37
1652113010000|2022-05-09 16:16:50|15187.8|15186.3|15188.8|15187.3|15188.8|15187.3|15187.8|15186.3|18
1652113020000|2022-05-09 16:17:00|15188.5|15186.3|15188.8|15187.3|15188.8|15187.3|15188.5|15186.3|37
1652113030000|2022-05-09 16:17:10|15188.2|15186.3|15187.8|15186.3|15188.2|15187.3|15187.8|15186.3|20
1652113040000|2022-05-09 16:17:20|15188.8|15187|15187.8|15186.3|15188.8|15187.3|15187.8|15185.7|74
1652113050000|2022-05-09 16:17:30|||||||||18
1652113060000|2022-05-09 16:17:40|||||||||3
1652113070000|2022-05-09 16:17:50|15187.5|15185.3|15187.8|15185.3|15187.8|15186.3|15187.5|15185.3|3
1652113080000|2022-05-09 16:18:00|15188.8|15186.3|15188.8|15187.3|15188.8|15187.3|15187.8|15186|34
1652113090000|2022-05-09 16:18:10|15187.8|15186.3|15185.8|15184.3|15188.8|15186.3|15185.8|15184.3|231
1652113100000|2022-05-09 16:18:20|15186.8|15184.7|15185.8|15184.3|15186.8|15184.7|15185.8|15184.3|18
1652113110000|2022-05-09 16:18:30|15184.5|15183|15185.8|15184.3|15186.2|15184.3|15184.5|15183|17
1652113120000|2022-05-09 16:18:40|15185.5|15184|15184.5|15183|15185.5|15184|15184.5|15183|55
1652113130000|2022-05-09 16:18:50|15185.2|15183.7|15185.8|15184.3|15185.8|15184.3|15184.5|15183|30
1652113140000|2022-05-09 16:19:00|15186.8|15185.3|15186.8|15185.3|15186.8|15185.3|15186.8|15185.3|18
1652113150000|2022-05-09 16:19:10|15187.8|15186.3|15186.8|15185.3|15187.8|15186.3|15186.8|15184.3|241
1652113160000|2022-05-09 16:19:20|15187.8|15186.3|15187.8|15186.3|15188.2|15186.3|15186.8|15185.3|36
1652113170000|2022-05-09 16:19:30|15188.1|15186.6|15188.8|15187.3|15188.8|15187.3|15188.1|15186.3|20
1652113180000|2022-05-09 16:19:40|||||||||2
1652113200000|2022-05-09 16:20:00|15189.8|15188.3|15188.8|15187.3|15189.8|15188.3|15188.8|15187.3|18
1652113210000|2022-05-09 16:20:10|15187.8|15186.3|15187.8|15186.3|15187.8|15186.3|15187.8|15186.3|56
1652113220000|2022-05-09 16:20:20|||||||||1
1652113230000|2022-05-09 16:20:30|15186.8|15185.3|15188.8|15187.3|15188.8|15187.3|15186.8|15185.3|40
1652113250000|2022-05-09 16:20:50|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15189.8|15187.3|61
1652113260000|2022-05-09 16:21:00|||||||||1
1652113270000|2022-05-09 16:21:10||15187.3||15187.3||15187.3||15187.3|3
1652113280000|2022-05-09 16:21:20|15189.5|15188|15190.8|15188.3|15191|15189|15189.1|15187.6|17
1652113290000|2022-05-09 16:21:30|15189.8|15189.3|15190.8|15188.3|15190.8|15189.3|15189.8|15188|34
1652113300000|2022-05-09 16:21:40|15189.8|15189.3|15190.8|15188.3|15190.8|15189.3|15189.8|15188.3|12
1652113310000|2022-05-09 16:21:50|15190.5|15189|15189.8|15188.3|15190.8|15189.3|15189.8|15188.3|25
1652113320000|2022-05-09 16:22:00|15189.5|15188|15188.8|15187.3|15189.5|15188|15188.8|15187.3|15
1652113330000|2022-05-09 16:22:10|15187.8|15186.3|15187.8|15186.3|15187.8|15186.3|15187.8|15186.3|25
1652113340000|2022-05-09 16:22:20|15188.8|15187.3|15188.8|15187.3|15189.8|15187.3|15188.8|15187.3|9
1652113360000|2022-05-09 16:22:40|||||||||2
1652113370000|2022-05-09 16:22:50|||||||||2
1652113380000|2022-05-09 16:23:00|15189.8|15188.3|15189.8|15188.3|15189.8|15188.3|15189.8|15187.3|30
1652113390000|2022-05-09 16:23:10|15188.8|15187.3|15188.8|15187.3|15189.5|15187.3|15188.8|15187|11
1652113400000|2022-05-09 16:23:20|15189.8|15187.7|15188.8|15187.3|15189.8|15187.7|15188.8|15187.3|1
1652113420000|2022-05-09 16:23:40|15187.8|15186.3|15188.8|15186.3|15188.8|15187.3|15187.8|15186.3|8
1652113430000|2022-05-09 16:23:50|15189.8|15187.3|15187.8|15186.3|15189.8|15187.3|15187.8|15186.3|11
1652113440000|2022-05-09 16:24:00|15187.5|15185.3|15188.2|15185.7|15188.2|15186.3|15187.5|15185.3|9
1652113450000|2022-05-09 16:24:10|15187.8|15185.3|15185.8|15184.3|15188.2|15185.7|15185.8|15184.3|41
1652113460000|2022-05-09 16:24:20|15185.1|15183.6|15185.8|15183.3|15185.8|15183.6|15184.5|15183|12
1652113470000|2022-05-09 16:24:30|15184.8|15183|15185.8|15183.3|15186.2|15184.3|15184.5|15183|13
1652113480000|2022-05-09 16:24:40|15185.5|15184|15185.5|15184|15185.8|15184.3|15184.5|15183|11
1652113490000|2022-05-09 16:24:50|15184.5|15183|15184.5|15183|15185.8|15184.3|15184.5|15183|5
1652113500000|2022-05-09 16:25:00|15183.5|15182|15183.5|15182|15183.5|15182|15183.5|15182|36
1652113510000|2022-05-09 16:25:10|15184.5|15183|15184.5|15183|15184.5|15183|15184.1|15182|40
1652113520000|2022-05-09 16:25:20|15184.1|15182.6|15184.5|15182|15184.8|15183|15183.5|15181.6|22
1652113530000|2022-05-09 16:25:30|15185.8|15183|15184.5|15183|15185.8|15183.3|15184.5|15183|2
1652113540000|2022-05-09 16:25:40|15185.8|15183.3|15184.5|15183|15185.8|15183.3|15184.5|15183|3
1652113550000|2022-05-09 16:25:50|||||||||25
1652113560000|2022-05-09 16:26:00|15185.8|15183.3|15185.8|15184.3|15185.8|15184.3|15184.5|15183|23
1652113570000|2022-05-09 16:26:10|15186.1|15184.6|15186.8|15184.3|15186.8|15185.3|15186.1|15184.3|22
1652113580000|2022-05-09 16:26:20||15185.3||15185.3||15185.3||15184.3|4
1652113590000|2022-05-09 16:26:30|15187.8|15186.3|15187.8|15185.3|15188.2|15186.3|15187.8|15185.3|9
1652113600000|2022-05-09 16:26:40|15186.8|15184.8|15187.8|15186.3|15187.8|15186.3|15186.8|15184.8|8
1652113620000|2022-05-09 16:27:00|15188.8|15187.3|15188.8|15187.3|15190.2|15188.3|15188.8|15187.3|29
1652113640000|2022-05-09 16:27:20|15189.1|15187.6|15190.5|15189|15190.8|15189.3|15189.1|15187.6|30
1652113650000|2022-05-09 16:27:30|15189.8|15188.3|15190.8|15189.3|15190.8|15189.3|15189.8|15188.3|14
1652113660000|2022-05-09 16:27:40|||||||||9
1652113670000|2022-05-09 16:27:50|15191.8|15190|15194.2|15192.7|15194.2|15192.7|15191.5|15190|20
1652113680000|2022-05-09 16:28:00|15194.5|15192|15194.2|15192.7|15194.5|15192.7|15193.8|15191.7|21
1652113690000|2022-05-09 16:28:10|15194.5|15192|15193.2|15191.7|15194.5|15192.7|15193.2|15191.7|80
1652113700000|2022-05-09 16:28:20|15192.2|15190.7|15192.2|15190.7|15193.2|15191.7|15192.2|15190.7|9
1652113710000|2022-05-09 16:28:30|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|16
1652113720000|2022-05-09 16:28:40|15193.5|15191|15193.2|15191.7|15193.5|15191.7|15193.2|15190.7|9
1652113730000|2022-05-09 16:28:50|15192.8|15190.3|15193.2|15190.7|15193.2|15191.7|15192.2|15190.3|6
1652113740000|2022-05-09 16:29:00|15192.5|15191|15192.2|15190.7|15192.5|15191|15192.2|15190.7|31
1652113750000|2022-05-09 16:29:10|15193.2|15191.7|15192.2|15190.7|15193.2|15191.7|15192.2|15190.7|35
1652113760000|2022-05-09 16:29:20|15193.2|15191.3|15193.2|15191.7|15193.2|15191.7|15192.2|15190.7|8
1652113770000|2022-05-09 16:29:30|||||||||17
1652113780000|2022-05-09 16:29:40|15192.2|15190.7|15193.2|15191.7|15193.5|15191.7|15192.2|15190.7|7
1652113790000|2022-05-09 16:29:50|15192.2|15190.7|15192.5|15191|15193.2|15191.7|15192.2|15190.3|59
1652113800000|2022-05-09 16:30:00|15192.2|15190.7|15193.2|15190.7|15193.2|15191.7|15192.2|15190.7|44
1652113810000|2022-05-09 16:30:10|15192.2|15189.7|15190.8|15189.3|15193.2|15190.3|15190.8|15189.3|76
1652113820000|2022-05-09 16:30:20|15191.8|15190.3|15192.2|15190.7|15192.2|15190.7|15190.8|15190.3|10
1652113830000|2022-05-09 16:30:30|15191.8|15189.3|15193.2|15191.7|15193.2|15191.7|15191.8|15189.3|12
1652113840000|2022-05-09 16:30:40|15194.2||15193.2||15194.2||15193.2||3
1652113850000|2022-05-09 16:30:50|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|4
1652113860000|2022-05-09 16:31:00|15190.8|15189.3|15190.8|15189.3|15190.8|15189.3|15190.8|15189.3|52
1652113870000|2022-05-09 16:31:10|15189.8|15188.3|15190.8|15189.3|15190.8|15189.3|15189.8|15188.3|9
1652113880000|2022-05-09 16:31:20|15191.2|15188.7|15190.8|15189.3|15191.2|15189.3|15189.8|15188.3|22
1652113890000|2022-05-09 16:31:30|15189.8|15188.3|15192.2|15190.7|15192.2|15190.7|15189.8|15188.3|35
1652113900000|2022-05-09 16:31:40|||||||||5
1652113910000|2022-05-09 16:31:50|15191.2|15189.7|15192.2|15190.7|15192.2|15190.7|15191.2|15189.3|9
1652113920000|2022-05-09 16:32:00|15192.5|15190|15190.8|15189.3|15192.5|15190|15190.8|15189.3|2
1652113930000|2022-05-09 16:32:10|15191.2|15189.7|15191.8|15190.3|15192.2|15190.7|15190.8|15189|10
1652113940000|2022-05-09 16:32:20|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|32
1652113950000|2022-05-09 16:32:30|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|16
1652113960000|2022-05-09 16:32:40|15191.5|15190|15190.8|15189.3|15191.5|15190|15190.8|15188.3|27
1652113980000|2022-05-09 16:33:00|15190.1|15188.6|15190.8|15188.3|15190.8|15189.3|15190.1|15188.3|14
1652113990000|2022-05-09 16:33:10|15191.2|15188.7|15191.8|15189.3|15192.2|15190.7|15190.5|15188.3|51
1652114000000|2022-05-09 16:33:20|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|15190.8|15189.3|1
1652114010000|2022-05-09 16:33:30|||||||||1
1652114020000|2022-05-09 16:33:40|15190.8|15189.3|15191.5|15189|15191.8|15189.7|15190.8|15189|3
1652114030000|2022-05-09 16:33:50|15191.8|15189.3|15190.8|15189.3|15191.8|15189.8|15190.8|15189|0
1652114040000|2022-05-09 16:34:00|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|15192.2|15190.7|31
1652114050000|2022-05-09 16:34:10|15191.8|15189.7|15192.2|15190.7|15192.2|15190.7|15191.3|15189.3|10
1652114070000|2022-05-09 16:34:30|||||||||2
1652114080000|2022-05-09 16:34:40|15193.2|15191.7|15194.2|15191.7|15194.2|15192.7|15193.2|15191.7|44
1652114090000|2022-05-09 16:34:50|15195.2|15192.7|15194.2|15192.7|15195.2|15193|15194.2|15192.7|14
1652114100000|2022-05-09 16:35:00|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|15193.2|15191.7|19
1652114110000|2022-05-09 16:35:10|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|2
1652114120000|2022-05-09 16:35:20|15193.2|15191.7|15194.2|15192.7|15194.2|15192.7|15193.2|15191.2|27
1652114130000|2022-05-09 16:35:30|15193.8|15191.7|15194.2|15191.7|15194.2|15192.7|15193.7|15191.7|6524
1652114140000|2022-05-09 16:35:40|15193.8|15192.3|15193.2|15191.7|15194.2|15192.7|15193.2|15191.7|3
1652114150000|2022-05-09 16:35:50|15192.8|15191.3|15193.2|15191.7|15193.2|15191.7|15192.8|15190.7|15
1652114160000|2022-05-09 16:36:00|||||||||6
1652114170000|2022-05-09 16:36:10|||||||||4
1652114180000|2022-05-09 16:36:20|15192.8|15191.3|15193.2|15190.7|15193.2|15191.7|15192.8|15190.7|31
1652114190000|2022-05-09 16:36:30|15192.8|15191.7|15193.2|15191.7|15193.2|15191.7|15192.8|15190.7|0
1652114200000|2022-05-09 16:36:40|15193.5|15191|15193.2|15191.7|15193.5|15191.7|15193.2|15190.7|10
1652114210000|2022-05-09 16:36:50|15194.2|15192.7|15194.2|15192.7|15195.2|15193.7|15194.2|15192.7|18
1652114220000|2022-05-09 16:37:00|15195.2|15193|15193.2|15191.7|15195.2|15193|15192.2|15190.7|26
1652114230000|2022-05-09 16:37:10|15193.5|15192|15194.2|15192.7|15194.2|15192.7|15193.5|15192|15
1652114240000|2022-05-09 16:37:20|15195.2|15193.7|15194.2|15192.7|15195.2|15193.7|15194.2|15192.7|26
1652114260000|2022-05-09 16:37:40||15191.7||15192.7||15192.7||15191.7|0
1652114270000|2022-05-09 16:37:50|15194.8|15193.3|15194.2|15192.7|15195.2|15193.7|15194.2|15192.7|76
1652114280000|2022-05-09 16:38:00|15195.2|15193.7|15194.2|15192.7|15195.5|15193.7|15194.2|15192.7|49
1652114300000|2022-05-09 16:38:20|||||||||3
1652114310000|2022-05-09 16:38:30|15195.2|15193.7|15195.2|15193.7|15195.2|15193.7|15195.2|15193.7|2
1652114320000|2022-05-09 16:38:40|||||||||1
1652114330000|2022-05-09 16:38:50|15196.2|15194.7|15196.2|15194.7|15196.2|15194.7|15196.2|15194.7|4
1652114340000|2022-05-09 16:39:00|15197.2|15195|15197.2|15194.7|15197.2|15195.7|15196.2|15194.7|24
1652114350000|2022-05-09 16:39:10|15196.2|15195.7|15197.2|15194.7|15197.7|15195.7|15196.2|15194.7|2
1652114360000|2022-05-09 16:39:20|15196.5|15195|15196.2|15194.7|15196.5|15195|15196.2|15194.7|0
1652114370000|2022-05-09 16:39:30|15196.8|15195.3|15196.2|15194.7|15197.2|15195.3|15196.2|15194.7|6
1652114380000|2022-05-09 16:39:40|||||||||1
1652114390000|2022-05-09 16:39:50|||||||||1
1652114400000|2022-05-09 16:40:00|15195.8|15193.7|15196.2|15194.7|15196.5|15194.7|15195.2|15193.7|46
1652114410000|2022-05-09 16:40:10|15195.2|15193.7|15195.2|15193.7|15196.2|15194.7|15195.2|15193.7|10
1652114420000|2022-05-09 16:40:20|15196.2|15194.7|15195.2|15193.7|15196.2|15194.7|15195.2|15193.7|13
1652114430000|2022-05-09 16:40:30|15195.5|15193|15195.2|15192.7|15195.5|15193|15195.2|15192.7|15
1652114440000|2022-05-09 16:40:40|15194.2|15192|15194.2|15191.7|15194.2|15192.7|15193.2|15191.7|22
1652114450000|2022-05-09 16:40:50||15192.7||15192.7||15192.7||15191.7|0
1652114460000|2022-05-09 16:41:00|15193.8|15192.3|15193.2|15191.7|15193.8|15192.3|15193.2|15191.7|61
1652114480000|2022-05-09 16:41:20|15194.2|15192|15193.2|15191.7|15194.2|15192|15193.2|15191.7|4
1652114490000|2022-05-09 16:41:30|||||||||70
1652114500000|2022-05-09 16:41:40|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|15194.2|15192.7|80
1652114510000|2022-05-09 16:41:50|15193.2|15191.7|15194.2|15191.7|15194.5|15192.7|15193.2|15191.7|13
1652114520000|2022-05-09 16:42:00|15194.5|15192.7|15194.5|15192|15194.5|15193|15194.2|15192|0
1652114530000|2022-05-09 16:42:10|15194.8|15192.3|15194.5|15193|15194.8|15193|15194.5|15192.3|0
1652114540000|2022-05-09 16:42:20|||||||||1
1652114550000|2022-05-09 16:42:30|15193.5|15192|15193.5|15192|15194.5|15193|15193.5|15192|9
1652114560000|2022-05-09 16:42:40|15193.8|15192.3|15195.5|15193|15195.5|15193|15193.8|15192.3|15
1652114570000|2022-05-09 16:42:50||15194||15193||15194||15193|0
1652114580000|2022-05-09 16:43:00|15195.2|15193.7|15195.5|15193|15195.5|15194|15195.2|15193|0
1652114590000|2022-05-09 16:43:10||15194||15194||15194||15194|34
1652114600000|2022-05-09 16:43:20|15196.5|15195|15196.5|15195|15197.5|15195|15196.5|15195|10
1652114620000|2022-05-09 16:43:40|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|9
1652114630000|2022-05-09 16:43:50|15196.5|15193.7|15195.5|15194|15196.5|15194|15195.5|15193.7|9
1652114640000|2022-05-09 16:44:00|||||||||8
1652114650000|2022-05-09 16:44:10|||||||||2
1652114710000|2022-05-09 16:45:10|15194.8|15193.3|15194.5|15193|15194.8|15193.3|15194.5|15193|11
1652114720000|2022-05-09 16:45:20|15194.8|15193.3|15196.5|15194|15196.5|15194|15194.8|15193.3|15
1652114730000|2022-05-09 16:45:30|15195.8|15194.3|15196.5|15195|15196.5|15195|15195.5|15194|1
1652114740000|2022-05-09 16:45:40|15196.2|15194|15196.5|15195|15196.5|15195|15196.2|15194|0
1652114750000|2022-05-09 16:45:50|15196.2|15194|15197.5|15196|15197.5|15196|15196.2|15194|21
1652114760000|2022-05-09 16:46:00|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|20
1652114780000|2022-05-09 16:46:20|15197.5|15196|15197.5|15195|15197.5|15196|15197.2|15195|20
1652114790000|2022-05-09 16:46:30|15196.5|15196|15196.5|15195|15196.8|15196|15196.5|15195|48
1652114800000|2022-05-09 16:46:40|15197.2|15195.7|15197.5|15196|15197.8|15196|15197.2|15195|43
1652114810000|2022-05-09 16:46:50|15197.2|15195.7|15197.5|15196|15197.5|15196|15197.2|15195.7|2
1652114820000|2022-05-09 16:47:00|15198.2|15196.7|15198.5|15197|15198.5|15197|15198.2|15196.7|6
1652114830000|2022-05-09 16:47:10|15199.5|15198|15199.5|15197|15199.5|15198|15198.5|15197|20
1652114840000|2022-05-09 16:47:20|15198.5|15198|15199.5|15198|15199.5|15198|15198.5|15197|9
1652114860000|2022-05-09 16:47:40|||||||||26
1652114870000|2022-05-09 16:47:50|15200.5|15199.3|15202.5|15201|15202.5|15201|15200.5|15199.3|132
1652114880000|2022-05-09 16:48:00|15201.5|15200|15200.5|15199|15201.5|15200|15200.5|15199|35
1652114890000|2022-05-09 16:48:10|||||||||20
1652114910000|2022-05-09 16:48:30|||||||||1
1652114920000|2022-05-09 16:48:40|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|58
1652114930000|2022-05-09 16:48:50|15200.8|15199.3|15200.5|15199|15200.8|15199.3|15200.5|15199|30
1652114950000|2022-05-09 16:49:10|15201.8|15199.3|15200.5|15199|15201.8|15200|15200.5|15199|28
1652114990000|2022-05-09 16:49:50|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|2
1652115000000|2022-05-09 16:50:00|15201.2|15199.7|15201.5|15200|15201.5|15200|15200.5|15199|9
1652115010000|2022-05-09 16:50:10|15201.2|15199.7|15201.5|15200|15201.8|15200|15200.5|15198.7|78
1652115020000|2022-05-09 16:50:20|15200.8|15199.3|15201.5|15200|15201.5|15200|15200.5|15199|14
1652115030000|2022-05-09 16:50:30|15202.2|15200.7|15202.5|15201|15202.5|15201|15202.2|15200.7|34
1652115040000|2022-05-09 16:50:40|15203.2|15201.7|15203.5|15202|15204.5|15202.3|15203.2|15201.7|71
1652115050000|2022-05-09 16:50:50|15203.2|15201.7|15203.5|15201|15203.5|15202|15202.8|15201|7
1652115060000|2022-05-09 16:51:00||15202||15202||15202||15202|2
1652115070000|2022-05-09 16:51:10|15202.5|15201|15203.5|15201|15203.5|15201|15202.5|15200.7|11
1652115080000|2022-05-09 16:51:20|15202.5|15200.5|15203.5|15202|15203.5|15202|15202.5|15200.5|8
1652115090000|2022-05-09 16:51:30|15202.5|15201|15203.5|15202|15203.5|15202|15202.5|15201|42
1652115100000|2022-05-09 16:51:40|15203.2|15201.7|15203.5|15202|15203.5|15202|15203.2|15201|2
1652115130000|2022-05-09 16:52:10|15202.5|15201|15203.5|15202|15203.5|15202|15202.5|15201|8
1652115140000|2022-05-09 16:52:20|15203.2|15201|15202.5|15201|15203.2|15201.3|15202.5|15200.7|54
1652115150000|2022-05-09 16:52:30|||||||||10
1652115160000|2022-05-09 16:52:40|15202.2|15200.7|15201.5|15200|15202.2|15200.7|15201.5|15200|4
1652115170000|2022-05-09 16:52:50|15200.8|15199.3|15201.5|15199|15201.5|15199.3|15200.5|15199|51
1652115180000|2022-05-09 16:53:00|15200.5||15201.5||15201.5||15200.5||2
1652115200000|2022-05-09 16:53:20|15200.5|15200|15200.5|15199|15200.5|15200|15200.5|15199|5
1652115210000|2022-05-09 16:53:30|||||||||4
1652115230000|2022-05-09 16:53:50|15201.5|15200|15201.5|15200|15201.5|15200|15200.8|15199.3|22
1652115240000|2022-05-09 16:54:00|15202.5|15200.7|15201.5|15200|15202.5|15201|15201.5|15200|3
1652115250000|2022-05-09 16:54:10|15202.5|15200.7|15202.5|15201|15202.5|15201|15202.2|15200|4
1652115270000|2022-05-09 16:54:30|15202.2|15199.7|15201.8|15200.3|15202.5|15201|15201.5|15199.7|19
1652115280000|2022-05-09 16:54:40|15201.5|15200|15200.5|15199|15201.5|15200|15200.5|15199|10
1652115290000|2022-05-09 16:54:50|||||||||4
1652115300000|2022-05-09 16:55:00|||||||||7
1652115310000|2022-05-09 16:55:10|||||||||1
1652115320000|2022-05-09 16:55:20|15199.5|15198|15198.5|15197|15199.5|15198|15198.5|15197|52
1652115330000|2022-05-09 16:55:30|15197.5|15196|15196.5|15195|15197.5|15196|15196.5|15195|12
1652115340000|2022-05-09 16:55:40|15196.2|15194.7|15197.5|15196|15197.5|15196|15195.5|15194|50
1652115350000|2022-05-09 16:55:50|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|19
1652115360000|2022-05-09 16:56:00|15196.8|15195.3|15197.5|15195|15197.5|15196|15196.5|15195|19
1652115370000|2022-05-09 16:56:10|15196.8|15195.3|15196.5|15195|15196.8|15195.3|15196.5|15195|0
1652115380000|2022-05-09 16:56:20|||||||||11
1652115390000|2022-05-09 16:56:30|||||||||7
1652115400000|2022-05-09 16:56:40|||||||||4
1652115410000|2022-05-09 16:56:50|||||||||1
1652115420000|2022-05-09 16:57:00|15196|15194|15196.5|15195|15197.5|15196|15196|15194|21
1652115430000|2022-05-09 16:57:10|15197.5|15196|15197.2|15194.7|15197.5|15196|15196.5|15194.7|18
1652115440000|2022-05-09 16:57:20|15197.5|15196|15197.5|15195|15197.5|15196|15197.5|15195|0
1652115450000|2022-05-09 16:57:30|15196.8|15195.3|15197.5|15195|15197.5|15195.3|15196.8|15194.5|0
1652115460000|2022-05-09 16:57:40|15197.2|15195.7|15197.5|15195|15197.5|15195.7|15197.2|15195|1
1652115470000|2022-05-09 16:57:50||15196||15195||15196||15195|1
1652115480000|2022-05-09 16:58:00|15198.5|15196|15198.5|15197|15198.8|15197|15198.5|15196|6
1652115490000|2022-05-09 16:58:10|15197.5|15196|15198.5|15196|15198.5|15196|15197.5|15196|7
1652115500000|2022-05-09 16:58:20|15198.2|15196.7|15198.5|15196|15198.8|15197|15198.2|15196|9
1652115510000|2022-05-09 16:58:30|15197.5||15197.5||15197.5||15197.5||20
1652115530000|2022-05-09 16:58:50|15196.5|15195|15196.5|15195|15197.5|15195|15196.5|15195|13
1652115550000|2022-05-09 16:59:10|15197.2|15195.7|15197.5|15196|15197.5|15196|15197.2|15195.7|7
1652115560000|2022-05-09 16:59:20|15198.5|15197|15197.5|15196|15198.5|15197|15197.5|15196|24
1652115580000|2022-05-09 16:59:40|||||||||6
1652115590000|2022-05-09 16:59:50|||||||||76
1652115610000|2022-05-09 17:00:10|||||||||8
1652115620000|2022-05-09 17:00:20|||||||||19
1652115630000|2022-05-09 17:00:30|15197.9|15195|15197.5|15196|15197.9|15196|15197.5|15195|1
1652115650000|2022-05-09 17:00:50|15197.9|15196.4|15197.5|15196|15197.9|15196.4|15197.5|15196|7
1652115670000|2022-05-09 17:01:10|15197.2|15195|15197.5|15195|15197.5|15196|15197.2|15195|0
1652115680000|2022-05-09 17:01:20||15196||15196||15196||15196|3
1652115690000|2022-05-09 17:01:30|15196.5|15195|15197.5|15196|15197.5|15196|15196.5|15195|21
1652115700000|2022-05-09 17:01:40|||||||||3
1652115710000|2022-05-09 17:01:50|15196.8|15195.3|15198.5|15197|15198.5|15197|15196.8|15195.3|40
1652115730000|2022-05-09 17:02:10|15199.2|15196.7|15198.5|15197|15199.2|15197|15198.5|15196.7|26
1652115740000|2022-05-09 17:02:20|15199.5|15197.4|15199.5|15197|15199.5|15197.4|15198.9|15197|8
1652115750000|2022-05-09 17:02:30|15199.2|15197.7|15199.5|15198|15199.5|15198|15198.5|15197|6
1652115770000|2022-05-09 17:02:50||15197||15197||15197||15197|8
1652115780000|2022-05-09 17:03:00|15198.5|15197.7|15199.5|15198|15199.7|15198|15198.5|15197.2|2
1652115790000|2022-05-09 17:03:10||15197||15198||15198||15197|1
1652115810000|2022-05-09 17:03:30|15198.5|15197|15199.5|15198|15199.5|15198|15198.5|15197|5
1652115840000|2022-05-09 17:04:00|15198.5|15197|15198.5|15197|15198.5|15197|15198.5|15197|1
1652115850000|2022-05-09 17:04:10|15199.5||15199.5||15199.5||15199.5||10
1652115860000|2022-05-09 17:04:20|15198.5|15198|15199.5|15198|15199.5|15198|15198.5|15198|2
1652115870000|2022-05-09 17:04:30|15200.2|15198.7|15201.5|15200|15202.5|15200|15200.2|15198.7|10
1652115890000|2022-05-09 17:04:50|15200.5|15199|15201.5|15200|15201.9|15200|15200.5|15199|30
1652115900000|2022-05-09 17:05:00|15202.2|15200.7|15201.5|15200|15202.5|15200.7|15201.5|15199|14
1652115910000|2022-05-09 17:05:10|15201.2|15199|15201.5|15200|15201.5|15200|15201.2|15199|0
1652115920000|2022-05-09 17:05:20|15201.9|15200.4|15202.5|15201|15202.5|15201|15201.5|15199.7|0
1652115930000|2022-05-09 17:05:30|15202.2|15200.7|15201.5|15200|15202.5|15201|15201.5|15200|6
1652115940000|2022-05-09 17:05:40|15202.2|15199.7|15203.5|15202|15203.5|15202|15202.2|15199.7|1
1652115950000|2022-05-09 17:05:50|15203.2|15201|15203.5|15202|15203.5|15202|15203.2|15201|4
1652115960000|2022-05-09 17:06:00|15203.2|15201|15203.5|15202|15203.5|15202|15203.2|15201|8
1652115970000|2022-05-09 17:06:10|15204.5||15204.5||15204.5||15204.5||1
1652115980000|2022-05-09 17:06:20|15204.2|15202.7|15203.5|15202|15204.9|15202.7|15203.5|15202|0
1652115990000|2022-05-09 17:06:30|15202.5|15201|15202.5|15201|15202.5|15201|15202.5|15201|3
1652116010000|2022-05-09 17:06:50|15201.5|15200|15202.5|15200|15202.5|15200|15201.5|15200|7
1652116020000|2022-05-09 17:07:00|15202.2|15199.7|15200.5|15199|15202.2|15200|15200.5|15198.7|59
1652116030000|2022-05-09 17:07:10|15201.5||15201.5||15201.5||15200.5||2
1652116040000|2022-05-09 17:07:20|15201.2|15199.7|15201.5|15200|15201.5|15200|15201.2|15199.7|0
1652116050000|2022-05-09 17:07:30|15200.5|15199|15200.5|15199|15200.5|15199|15200.5|15199|17
1652116060000|2022-05-09 17:07:40|15201.5|15200|15201.5|15199|15201.5|15200|15201.5|15199|83
1652116070000|2022-05-09 17:07:50||15200||15200||15200||15200|0
1652116080000|2022-05-09 17:08:00|||||||||2
1652116090000|2022-05-09 17:08:10|15200.5|15199|15201.5|15200|15201.5|15200|15200.5|15199|5
1652116100000|2022-05-09 17:08:20|||||||||1
1652116110000|2022-05-09 17:08:30|15202.5|15201|15202.5|15201|15202.5|15201|15202.5|15201|1
1652116120000|2022-05-09 17:08:40|15201.5|15200|15201.5|15199|15201.9|15200|15201.5|15199|17
1652116130000|2022-05-09 17:08:50|15200.5|15200|15201.5|15200|15201.5|15200|15200.5|15200|9
1652116140000|2022-05-09 17:09:00|15202.2|15199.7|15202.2|15200.7|15202.8|15201.3|15202.2|15199.7|4
1652116150000|2022-05-09 17:09:10|15201.5|15199.7|15201.5|15200|15202.2|15200|15201.5|15199.7|7
1652116180000|2022-05-09 17:09:40|15202.2|15199.7|15201.5|15200|15202.2|15200|15201.5|15199.7|4
1652116190000|2022-05-09 17:09:50|15200.5|15199|15200.5|15199|15200.5|15199|15200.5|15199|0
1652116220000|2022-05-09 17:10:20|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|2
1652116230000|2022-05-09 17:10:30|15200.5|15199|15200.5|15199|15200.5|15199|15199.5|15198|12
1652116300000|2022-05-09 17:11:40|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|20
1652116310000|2022-05-09 17:11:50|15202.5|15201|15202.5|15201|15202.5|15201|15202.5|15201|2
1652116320000|2022-05-09 17:12:00|15201.5|15200|15201.5|15200|15201.5|15200|15201.5|15200|4
1652116330000|2022-05-09 17:12:10|15201.9|15199.4|15201.5|15199|15201.9|15199.4|15200.5|15199|7
1652116340000|2022-05-09 17:12:20|15201.2|15199.7|15201.5|15199|15201.5|15200|15201.2|15199|1
1652116350000|2022-05-09 17:12:30||15200||15200||15200||15200|0
1652116360000|2022-05-09 17:12:40|15202.5|15201|15201.5|15200|15202.5|15201|15201.5|15200|8
1652116390000|2022-05-09 17:13:10|15202.2|15199.7|15202.5|15201|15202.5|15201|15202.2|15199.7|7
1652116450000|2022-05-09 17:14:10|15203.5||15203.5||15203.5||15203.5||31
1652116460000|2022-05-09 17:14:20||15202||15202||15202||15202|0
1652116500000|2022-05-09 17:15:00|||||||||3
1652116540000|2022-05-09 17:15:40|15203.2|15201|15202.5|15201|15203.5|15202|15202.5|15201|14
1652116550000|2022-05-09 17:15:50|15203.5||15203.5||15203.5||15203.5||1
1652116560000|2022-05-09 17:16:00|15202.9|15201.4|15203.5|15202|15203.5|15202|15202.5|15201|1
1652116590000|2022-05-09 17:16:30|15202.5|15201|15202.5|15201|15203.5|15201.4|15202.5|15201|1
1652116600000|2022-05-09 17:16:40|15202.9|15201.4|15203.5|15201|15203.5|15201.4|15202.9|15201|1
1652116610000|2022-05-09 17:16:50|15202.5|15201.4|15203.5|15201|15203.5|15201.4|15202.5|15201|0
1652116620000|2022-05-09 17:17:00||15202||15202||15202||15202|0
1652116630000|2022-05-09 17:17:10|15202.8|15201.3|15202.5|15201|15203.5|15201.3|15202.5|15200.7|2
1652116660000|2022-05-09 17:17:40|15201.5|15200|15201.5|15200|15202.5|15201|15201.5|15200|26
1652116670000|2022-05-09 17:17:50|||||||||10
1652116680000|2022-05-09 17:18:00|15200.9|15199|15200.8|15199.3|15200.9|15199.4|15200.5|15199|10
1652116690000|2022-05-09 17:18:10|15201.5|15199|15201.5|15199|15201.5|15199.7|15200.5|15198.7|9
1652116700000|2022-05-09 17:18:20|15201.2|15199.7|15201.5|15200|15201.5|15200|15201.2|15199.7|0
1652116730000|2022-05-09 17:18:50|15200.5|15199|15200.5|15199|15200.5|15199|15200.5|15199|7
1652116740000|2022-05-09 17:19:00|||||||||2
1652116760000|2022-05-09 17:19:20||15198||15198||15198||15198|5
1652116770000|2022-05-09 17:19:30|15200.2|15198.7|15200.5|15199|15200.9|15199|15200.2|15198.4|2
1652116780000|2022-05-09 17:19:40|15200.2|15198.7|15200.5|15199|15200.5|15199|15200.2|15198.7|1
1652116790000|2022-05-09 17:19:50|||||||||2
1652116800000|2022-05-09 17:20:00|15201.2|15199.7|15201.5|15200|15201.9|15200|15201.2|15199|60
1652116810000|2022-05-09 17:20:10|15201.2|15199|15201.5|15200|15202|15200|15201.2|15199|0
1652116820000|2022-05-09 17:20:20|||||||||2
1652116830000|2022-05-09 17:20:30|15200.5|15199|15199.5|15198|15200.5|15199|15199.5|15198|2
1652116840000|2022-05-09 17:20:40|||||||||4
1652116850000|2022-05-09 17:20:50|15200.5|15198.4|15200.5|15198|15200.5|15198.4|15199.5|15198|6
1652116860000|2022-05-09 17:21:00|15199.5|15199|15200.5|15198|15200.5|15199|15199.5|15197.7|2
1652116870000|2022-05-09 17:21:10|15199.9|15198.4|15199.5|15198|15199.9|15198.4|15199.5|15198|0
1652116880000|2022-05-09 17:21:20|15200.2|15197.7|15200.5|15198|15200.5|15198.2|15199.5|15197.7|0
1652116890000|2022-05-09 17:21:30|15200.9|15198.4|15200.5|15199|15200.9|15199|15200.5|15198.4|0
1652116910000|2022-05-09 17:21:50|||||||||15
1652116920000|2022-05-09 17:22:00|15199.5|15198|15200.5|15199|15200.5|15199|15199.5|15198|11
1652116930000|2022-05-09 17:22:10||15198||15198||15198||15198|0
1652116940000|2022-05-09 17:22:20|||||||||1
1652116950000|2022-05-09 17:22:30|15199.5||15199.5||15199.5||15199.5||4
1652116960000|2022-05-09 17:22:40|15199.9|15197|15199.5|15197|15199.9|15198|15199.5|15197|4
1652116970000|2022-05-09 17:22:50|15198.5|15196.5|15198.5|15196|15199.5|15197|15197.9|15196|11
1652116980000|2022-05-09 17:23:00|15197.5|15197|15198.5|15197|15198.5|15197|15197.5|15196|2
1652116990000|2022-05-09 17:23:10|15198.2|15196.7|15197.5|15196|15198.2|15196.7|15197.5|15196|2
1652117010000|2022-05-09 17:23:30|||||||||1
1652117020000|2022-05-09 17:23:40|15197.8|15196.3|15198.5|15196|15198.5|15196.3|15197.8|15196|7
1652117030000|2022-05-09 17:23:50|15197.5|15196.7|15198.5|15196|15198.7|15196.7|15197.5|15196|2
1652117040000|2022-05-09 17:24:00|15198.2|15196.7|15197.5|15196|15198.5|15197|15197.5|15196|2
1652117060000|2022-05-09 17:24:20|||||||||4
1652117070000|2022-05-09 17:24:30|||||||||1
1652117080000|2022-05-09 17:24:40|15198.5|15196.7|15197.5|15196|15198.5|15196.7|15197.5|15196|5
1652117090000|2022-05-09 17:24:50||15195||15195||15195||15195|2
1652117100000|2022-05-09 17:25:00||15196||15195||15196||15195|0
1652117110000|2022-05-09 17:25:10|15196.5|15194.7|15197.5|15196|15197.5|15196|15196.5|15194.7|4
1652117120000|2022-05-09 17:25:20|15196.9|15195|15196.5|15195|15196.9|15195.4|15196.5|15195|1
1652117140000|2022-05-09 17:25:40|||||||||36
1652117150000|2022-05-09 17:25:50|15195.9|15194|15195.5|15194|15195.9|15194.4|15195.5|15194|0
1652117220000|2022-05-09 17:27:00|15194.8|15193.3|15194.5|15193|15194.8|15193.3|15194.5|15193|4
1652117230000|2022-05-09 17:27:10|15195.5|15194|15195.5|15194|15195.5|15194|15194.5|15193|15
1652117250000|2022-05-09 17:27:30|15194.5|15193|15194.5|15193|15195.5|15193|15194.5|15193|4
1652117270000|2022-05-09 17:27:50|15194.9|15193.4|15194.5|15193|15195.9|15193.4|15194.5|15193|1
1652117280000|2022-05-09 17:28:00|15195.2|15192.7|15195.5|15194|15195.5|15194|15195.2|15192.7|0
1652117330000|2022-05-09 17:28:50|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|11
1652117340000|2022-05-09 17:29:00|||||||||5
1652117350000|2022-05-09 17:29:10||15194||15195||15195||15194|2
1652117360000|2022-05-09 17:29:20|15196.2|15194|15194.5|15193|15196.2|15194|15194.5|15193|8
1652117370000|2022-05-09 17:29:30|15195.5||15195.5||15195.5||15195.5||5
1652117380000|2022-05-09 17:29:40|15194.9|15193.4|15194.5|15193|15194.9|15193.4|15194.5|15193|0
1652117390000|2022-05-09 17:29:50|||||||||4
1652117400000|2022-05-09 17:30:00|15193.5|15192|15194.5|15193|15194.5|15193|15193.5|15192|10
1652117410000|2022-05-09 17:30:10|15195.5|15193.7|15195.5|15194|15195.5|15194|15194.5|15193|8
1652117420000|2022-05-09 17:30:20|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|2
1652117430000|2022-05-09 17:30:30|||||||||3
1652117440000|2022-05-09 17:30:40|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|4
1652117450000|2022-05-09 17:30:50||15193||15193||15193||15193|1
1652117460000|2022-05-09 17:31:00|15194.5||15195.5||15195.5||15194.5||3
1652117470000|2022-05-09 17:31:10|15194.5||15194.5||15194.5||15194.5||1
1652117480000|2022-05-09 17:31:20|15195.5||15194.5||15195.5||15194.5||0
1652117490000|2022-05-09 17:31:30|15195.5|15194|15194.9|15193.4|15195.5|15194|15194.9|15193|1
1652117500000|2022-05-09 17:31:40|15194.5|15193|15195.5|15194|15195.5|15194|15194.5|15192.7|0
1652117510000|2022-05-09 17:31:50|15195.9|15193|15194.5|15193|15195.9|15194|15194.5|15192.7|0
1652117520000|2022-05-09 17:32:00|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|12
1652117530000|2022-05-09 17:32:10|||||||||17
1652117570000|2022-05-09 17:32:50|||||||||1
1652117580000|2022-05-09 17:33:00|15194.5|15193|15195.5|15193|15195.5|15194|15194.5|15193|9
1652117590000|2022-05-09 17:33:10||15194||15193||15194||15193|0
1652117610000|2022-05-09 17:33:30|15194.5|15193.4|15195.5|15193|15195.5|15193.4|15194.5|15193|0
1652117630000|2022-05-09 17:33:50|15194.5||15194.5||15194.5||15194.5||0
1652117640000|2022-05-09 17:34:00|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15193|4
1652117670000|2022-05-09 17:34:30||15193||15194||15194||15193|1
1652117680000|2022-05-09 17:34:40|||||||||4
1652117690000|2022-05-09 17:34:50|15195.9|15193.4|15195.5|15194|15195.9|15194|15194.5|15192.5|4
1652117700000|2022-05-09 17:35:00|15194.5|15193|15194.5|15193|15195.5|15193.4|15194.5|15193|14
1652117710000|2022-05-09 17:35:10|15195.2|15192.7|15195.5|15194|15195.5|15194|15194.5|15192.7|12
1652117720000|2022-05-09 17:35:20|||||||||4
1652117730000|2022-05-09 17:35:30|||||||||3
1652117760000|2022-05-09 17:36:00|15196.2|15194.7|15196.5|15195|15196.5|15195|15196.2|15194.7|7
1652117770000|2022-05-09 17:36:10|15197.2|15194.7|15197.5|15195|15197.5|15195|15197.2|15194.7|4
1652117780000|2022-05-09 17:36:20|15196.9|15196|15196.5|15195|15197.5|15196|15196.5|15195|3
1652117810000|2022-05-09 17:36:50|15196.2|15193.7|15196.5|15195|15196.5|15195|15195.5|15193.7|27
1652117820000|2022-05-09 17:37:00|15197.5|15195.4|15196.5|15195|15197.5|15195.4|15196.5|15195|7
1652117840000|2022-05-09 17:37:20|15197.2|15194.7|15197.5|15196|15197.5|15196|15197.2|15194.7|3
1652117870000|2022-05-09 17:37:50|15196.5|15195|15197.5|15196|15197.5|15196|15196.5|15195|19
1652117890000|2022-05-09 17:38:10|15198.5|15197|15198.5|15197|15198.5|15197|15198.5|15197|4
1652117910000|2022-05-09 17:38:30|15197.9|15196|15198.5|15197|15198.5|15197|15197.5|15196|16
1652117920000|2022-05-09 17:38:40|||||||||10
1652117940000|2022-05-09 17:39:00|15197.8|15196.3|15197.5|15196|15198.5|15196.4|15197.5|15195.7|3
1652117950000|2022-05-09 17:39:10|15198.5|15196.7|15198.5|15197|15198.5|15197|15197.5|15196|5
1652117960000|2022-05-09 17:39:20|15199.2|15197.7|15199.5|15198|15199.5|15198|15198.5|15197|69
1652117970000|2022-05-09 17:39:30|15198.5|15197|15199.5|15198|15199.9|15198|15198.5|15197|12
1652117980000|2022-05-09 17:39:40|15200.5|15198.4|15199.9|15198.4|15200.5|15198.4|15199.9|15198.4|1
1652117990000|2022-05-09 17:39:50|15199.5|15198|15199.5|15198|15199.5|15198|15199.5|15198|0
1652118000000|2022-05-09 17:40:00|15199.2|15197.7|15198.5|15197|15199.2|15197.7|15198.5|15197|4
1652118010000|2022-05-09 17:40:10|15198.9|15196.4|15197.5|15196|15198.9|15197|15197.5|15196|13
1652118020000|2022-05-09 17:40:20|15197.2|15195.7|15197.5|15195|15197.5|15196|15196.5|15194.7|5
1652118030000|2022-05-09 17:40:30|15196.5|15195.4|15195.5|15194|15197.5|15195.4|15195.5|15194|45
1652118040000|2022-05-09 17:40:40|||||||||24
1652118050000|2022-05-09 17:40:50|15194.5|15193|15194.5|15193|15195.5|15194|15194.5|15193|27
1652118060000|2022-05-09 17:41:00|15195.5|15194|15194.5|15193|15195.5|15194|15194.5|15193|8
1652118070000|2022-05-09 17:41:10|15194.2|15192.7|15193.5|15192|15194.2|15192.7|15192.5|15191|26
1652118100000|2022-05-09 17:41:40|15193.9|15191.4|15192.2|15190.7|15193.9|15192|15191.2|15189.7|13
1652118110000|2022-05-09 17:41:50|15192.5|15191|15192.5|15191|15192.5|15191|15191.2|15189.3|2
1652118120000|2022-05-09 17:42:00|15192.2|15190.7|15192.5|15191|15192.5|15191|15191.2|15189.7|10
1652118130000|2022-05-09 17:42:10|15193.5|15192|15192.5|15191|15193.5|15192|15192.5|15191|11
1652118150000|2022-05-09 17:42:30|15193.5|15191.7|15193.5|15192|15193.5|15192|15192.5|15191|9
1652118160000|2022-05-09 17:42:40|15192.9|15191|15192.5|15191|15192.9|15191.4|15192.5|15191|1
1652118200000|2022-05-09 17:43:20|15191.8|15190.3|15192.5|15191|15192.9|15191|15191.2|15189.7|15
1652118220000|2022-05-09 17:43:40|15192.2|15190|15191.8|15189.3|15192.5|15191|15191.2|15189.3|8
1652118230000|2022-05-09 17:43:50|15192.2|15190.7|15192.5|15191|15192.9|15191|15191.8|15189.7|1
1652118240000|2022-05-09 17:44:00|15193.5|15192|15192.9|15191.4|15193.5|15192|15192.9|15191|7
1652118250000|2022-05-09 17:44:10|15193.2|15190.7|15192.5|15191|15193.5|15191|15192.5|15190.7|0
1652118260000|2022-05-09 17:44:20|15193.2|15191.7|15192.5|15191|15193.9|15191.7|15192.5|15191|1
1652118270000|2022-05-09 17:44:30|15193.5||15192.5||15193.5||15192.5||2
1652118290000|2022-05-09 17:44:50|15193.5|15192|15192.5|15191|15193.5|15192|15192.5|15191|5
1652118300000|2022-05-09 17:45:00|15193.5|15192|15193.5|15191|15193.5|15192|15192.5|15191|10
1652118310000|2022-05-09 17:45:10|15192.5||15192.5||15192.5||15192.5||0
1652118320000|2022-05-09 17:45:20|15193.5||15193.5||15193.5||15192.5||2
1652118330000|2022-05-09 17:45:30|15192.5|15192|15193.5|15191|15193.5|15192|15192.5|15191|0
1652118340000|2022-05-09 17:45:40|15192.9|15191.4|15192.5|15191|15192.9|15191.4|15192.5|15191|0
1652118350000|2022-05-09 17:45:50|15193.5|15191.7|15193.5|15192|15193.5|15192|15193.2|15191|6
1652118360000|2022-05-09 17:46:00|||||||||1
1652118370000|2022-05-09 17:46:10|||||||||6
1652118380000|2022-05-09 17:46:20|15193.2|15191.7|15193.5|15192|15193.5|15192|15193.2|15191.7|17
1652118410000|2022-05-09 17:46:50||15191||15192||15192||15191|48
1652118420000|2022-05-09 17:47:00|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|1
1652118430000|2022-05-09 17:47:10|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|6
1652118440000|2022-05-09 17:47:20|||||||||2
1652118450000|2022-05-09 17:47:30|||||||||1
1652118460000|2022-05-09 17:47:40|||||||||1
1652118470000|2022-05-09 17:47:50|||||||||2
1652118500000|2022-05-09 17:48:20|||||||||5
1652118510000|2022-05-09 17:48:30|15192.5|15191|15193.5|15192|15193.5|15192|15192.5|15191|38
1652118520000|2022-05-09 17:48:40|15194.2|15191.7|15193.5|15192|15194.5|15192|15193.5|15191.7|4
1652118530000|2022-05-09 17:48:50|15194.5|15193|15194.5|15192|15194.9|15193|15193.5|15192|5
1652118540000|2022-05-09 17:49:00|15193.9|15192.4|15193.5|15192|15193.9|15192.4|15193.5|15192|0
1652118560000|2022-05-09 17:49:20|||||||||1
1652118570000|2022-05-09 17:49:30|15192.8|15191.3|15193.5|15192|15193.5|15192|15192.8|15191.3|4
1652118610000|2022-05-09 17:50:10|15192.5|15191|15191.2|15189.7|15192.5|15191|15191.2|15189.7|20
1652118620000|2022-05-09 17:50:20|15192.2|15190.7|15192.5|15191|15192.5|15191|15191.8|15190|18
1652118630000|2022-05-09 17:50:30|15192.2|15190|15191.2|15189.7|15192.2|15190|15191.2|15189.7|0
1652118640000|2022-05-09 17:50:40|15192.5|15191|15191.2|15189.7|15192.5|15191|15189.8|15187.3|2
1652118650000|2022-05-09 17:50:50|15192.2|15190.7|15192.2|15189.7|15192.5|15191|15192.2|15189.7|4
1652118660000|2022-05-09 17:51:00|15191.2|15187.6|15192.2|15189.7|15192.5|15191|15189.1|15187.6|3
1652118670000|2022-05-09 17:51:10|15192.5|15190.7|15191.8|15190.3|15192.5|15191|15191.8|15189.7|1
1652118680000|2022-05-09 17:51:20|15192.5|15191|15192.5|15191|15192.5|15191|15191.2|15189.7|6
1652118690000|2022-05-09 17:51:30|15193.5|15190.7|15192.2|15189.7|15193.5|15190.7|15192.2|15189.7|2
1652118700000|2022-05-09 17:51:40|15189.8|15190.7|15192.2|15190.7|15193|15191|15189.8|15187.3|7
1652118710000|2022-05-09 17:51:50|15192.5|15191|15191.2|15189.7|15192.5|15191|15191.2|15189.7|1
1652118720000|2022-05-09 17:52:00||15188.7||15189.7||15189.7||15188.7|14
1652118730000|2022-05-09 17:52:10||15188.7||15188.7||15189.7||15188.7|3
1652118740000|2022-05-09 17:52:20||15189.7||15189.7||15189.7||15189.7|0
1652118750000|2022-05-09 17:52:30|15190.2|15188.7|15191.2|15189.7|15191.2|15189.7|15190.2|15188.7|6
1652118790000|2022-05-09 17:53:10|||||||||2
1652118810000|2022-05-09 17:53:30|15190.5|15189|15190.2|15187.7|15190.5|15189|15190.2|15187.7|10
1652118820000|2022-05-09 17:53:40|15189.2||15189.2||15190.2||15189.2||4
1652118860000|2022-05-09 17:54:20|||||||||1
1652118880000|2022-05-09 17:54:40|15190.2|15188.7|15191.2|15189.7|15191.2|15189.7|15190.2|15188.7|33
1652118890000|2022-05-09 17:54:50|15192.5|15191|15191.8|15189.3|15192.5|15191|15191.2|15189.3|7
1652118900000|2022-05-09 17:55:00|15192.2|15189.7|15192.2|15189.7|15192.5|15190.3|15191.8|15189.7|0
1652118910000|2022-05-09 17:55:10|15191.2|15190.7|15191.2|15188.7|15192.5|15191|15191.2|15188.7|4
1652118920000|2022-05-09 17:55:20|15190.2|15189.7|15191.2|15189.7|15191.5|15189.7|15190.2|15189|13
1652118930000|2022-05-09 17:55:30||15188.7||15188.7||15188.7||15188.7|0
1652118940000|2022-05-09 17:55:40|15190.8|15189.3|15191.2|15189.7|15191.2|15189.7|15190.8|15189.3|0
1652118950000|2022-05-09 17:55:50||15188.7||15188.7||15188.7||15188.7|0
1652118960000|2022-05-09 17:56:00||15189.7||15189.7||15189.7||15189.7|6
1652118990000|2022-05-09 17:56:30||15188.7||15189.7||15189.7||15188.7|0
1652119000000|2022-05-09 17:56:40|15192.2|15190|15192.2|15189.7|15192.5|15190|15192.2|15189.7|6
1652119010000|2022-05-09 17:56:50|15191.8|15190.3|15192.5|15191|15192.5|15191|15191.8|15190.3|0
1652119020000|2022-05-09 17:57:00|15191.8|15189.3|15192.5|15191|15192.5|15191|15191.8|15189.3|5
1652119030000|2022-05-09 17:57:10|||||||||6
1652119040000|2022-05-09 17:57:20|15189.8|15190|15192.5|15191|15192.9|15191|15189.8|15187.3|2
1652119060000|2022-05-09 17:57:40|15192.2|15190.7|15191.8|15190.3|15192.5|15191|15191.8|15189.7|0
1652119070000|2022-05-09 17:57:50|15192.5|15191|15193.5|15192|15193.5|15192|15192.5|15191|13
1652119080000|2022-05-09 17:58:00|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|5
1652119090000|2022-05-09 17:58:10|15192.2|15189.7|15191.2|15189.7|15192.2|15190|15191.2|15189.7|0
1652119100000|2022-05-09 17:58:20|15190.8|15189.3|15191.2|15188.7|15191.5|15189.3|15190.2|15188.7|7
1652119110000|2022-05-09 17:58:30|15191.5|15189|15192.5|15191|15192.5|15191|15191.2|15189|12
1652119120000|2022-05-09 17:58:40|15192.2|15190|15192.2|15189.7|15192.2|15190|15192.2|15189.7|0
1652119130000|2022-05-09 17:58:50|15191.2||15191.2||15191.2||15191.2||0
1652119150000|2022-05-09 17:59:10|15191.8|15189.3|15192.2|15189.7|15192.5|15191|15189.8|15187.3|11
1652119160000|2022-05-09 17:59:20|15192.5|15190.7|15192.5|15191|15192.5|15191|15192.5|15190.7|0
1652119170000|2022-05-09 17:59:30|15192.9|15190.4|15192.5|15190|15192.9|15190.4|15192.5|15190|0
1652119180000|2022-05-09 17:59:40|15192.2|15189.7|15192.5|15191|15192.5|15191|15191.9|15189.7|6
1652119190000|2022-05-09 17:59:50|15192.9|15191.4|15192.5|15191|15193.5|15191.4|15192.5|15191|4
1652119200000|2022-05-09 18:00:00|15190.8|15189.3|15192.2|15189.7|15192.2|15189.7|15190.8|15189.3|27
1652119210000|2022-05-09 18:00:10|15192.5|15190.7|15192.5|15191|15192.5|15191|15192.5|15190.7|0
1652119220000|2022-05-09 18:00:20|15191.8|15190.3|15191.2|15189.7|15191.8|15190.3|15191.2|15189.7|6
1652119230000|2022-05-09 18:00:30|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|7
1652119240000|2022-05-09 18:00:40|15192.2|15190|15192.5|15191|15192.5|15191|15192.2|15189.7|0
1652119250000|2022-05-09 18:00:50|15192.2|15190|15192.5|15191|15192.5|15191|15192.2|15190|4
1652119260000|2022-05-09 18:01:00|||||||||14
1652119280000|2022-05-09 18:01:20|||||||||1
1652119290000|2022-05-09 18:01:30|15192.2|15189.7|15192.5|15191|15192.5|15191|15192.2|15189.7|1
1652119300000|2022-05-09 18:01:40|15192.2|15189.7|15191.2|15189.7|15192.5|15191|15191.2|15189.7|6
1652119310000|2022-05-09 18:01:50|15192.5|15190|15192.2|15189.7|15192.5|15190|15191.2|15189.3|10
1652119320000|2022-05-09 18:02:00|15191.2||15191.2||15191.2||15191.2||0
1652119350000|2022-05-09 18:02:30|15191.9|15190.4|15192.5|15191|15192.5|15191|15191.8|15189.7|26
1652119370000|2022-05-09 18:02:50|15192.2|15189.7|15192.2|15189.7|15192.2|15189.7|15192.2|15189.7|3
1652119390000|2022-05-09 18:03:10|15191.8|15190.3|15192.2|15189.7|15192.5|15191|15191.8|15189.7|0
1652119400000|2022-05-09 18:03:20|15191.2||15192.2||15192.2||15191.2||0
1652119410000|2022-05-09 18:03:30|15191.2|15190.7|15192.5|15191|15192.5|15191|15191.2|15190.7|0
1652119420000|2022-05-09 18:03:40|15191.8|15189.3|15192.5|15191|15192.5|15191|15189.8|15187.3|0
1652119490000|2022-05-09 18:04:50|15191.2|15189.7|15191.2|15188.7|15191.2|15189.7|15191.2|15188.7|20
1652119500000|2022-05-09 18:05:00|15190.2|15189.7|15191.2|15188.7|15191.2|15189.7|15190.2|15188.7|5
1652119520000|2022-05-09 18:05:20||15189.7||15189.7||15189.7||15189.7|0
1652119530000|2022-05-09 18:05:30|15191.5|15190|15192.5|15191|15192.5|15191|15191.5|15190|4
1652119540000|2022-05-09 18:05:40|15192.2|15190|15191.2|15189.7|15192.2|15190|15191.2|15189.7|0
1652119550000|2022-05-09 18:05:50|||||||||3
1652119570000|2022-05-09 18:06:10|||||||||2
1652119580000|2022-05-09 18:06:20|15192.2|15190.7|15191.2|15189.7|15192.5|15191|15191.2|15189.7|21
1652119600000|2022-05-09 18:06:40|15192.2|15190|15192.5|15191|15192.5|15191|15191.8|15189.3|4
1652119630000|2022-05-09 18:07:10|15192.2|15190.7|15192.5|15190|15192.5|15191|15192.2|15190|4
1652119640000|2022-05-09 18:07:20|15192.2|15189.7|15192.5|15191|15192.5|15191|15192.2|15189.7|0
1652119670000|2022-05-09 18:07:50|15193.5|15192|15192.5|15191|15193.5|15192|15192.5|15190.7|13
1652119700000|2022-05-09 18:08:20|15192.2|15190.7|15191.2|15189.7|15192.2|15190.7|15191.2|15189.7|5
1652119710000|2022-05-09 18:08:30|||||||||2
1652119720000|2022-05-09 18:08:40|||||||||2
1652119730000|2022-05-09 18:08:50|||||||||2
1652119740000|2022-05-09 18:09:00|||||||||2
1652119760000|2022-05-09 18:09:20|15190.2|15188.7|15190.2|15188.7|15190.2|15188.7|15190.2|15188.7|10
1652119790000|2022-05-09 18:09:50|15191.2||15191.2||15191.2||15191.2||2
1652119800000|2022-05-09 18:10:00|15190.5|15189|15191.2|15189.7|15191.2|15189.7|15190.2|15188.3|3
1652119820000|2022-05-09 18:10:20|||||||||1
1652119840000|2022-05-09 18:10:40|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|3
1652119850000|2022-05-09 18:10:50|15188.8|15187.3|15191.2|15189.7|15191.2|15189.7|15188.8|15187.3|26
1652119860000|2022-05-09 18:11:00|||||||||4
1652119870000|2022-05-09 18:11:10|15190.8|15189.3|15191.2|15188.7|15191.2|15189.3|15190.8|15188.7|2
1652119880000|2022-05-09 18:11:20|15190.8|15189.3|15191.2|15189.7|15191.2|15189.7|15190.8|15189.3|6
1652119890000|2022-05-09 18:11:30|15190.5|15189|15191.2|15189.7|15191.5|15189.7|15190.2|15188.7|7
1652119900000|2022-05-09 18:11:40|15191.5|15189|15191.2|15189.7|15191.5|15189.7|15190.2|15188.7|6
1652119920000|2022-05-09 18:12:00||15188.7||15188.7||15188.7||15188.7|7
1652119930000|2022-05-09 18:12:10|15191.5|15189.7|15191.2|15188.7|15191.5|15189.7|15191.2|15188.7|0
1652119940000|2022-05-09 18:12:20|15190.8|15189.3|15191.2|15189.7|15191.2|15189.7|15190.8|15189.3|1
1652119950000|2022-05-09 18:12:30|15190.5|15189|15190.2|15188.7|15190.5|15189|15190.2|15188.7|4
1652119960000|2022-05-09 18:12:40|15191.2|15189.7|15191.2|15189.7|15191.2|15189.7|15191.2|15189.7|4
1652119970000|2022-05-09 18:12:50|15192.5|15191|15192.2|15189.7|15192.5|15191|15192.2|15189.7|2
1652119980000|2022-05-09 18:13:00|15192.5|15190|15193.5|15192|15193.5|15192|15192.5|15190|4
1652119990000|2022-05-09 18:13:10|15192.5|15191|15192.5|15191|15192.5|15191|15189.8|15187.3|6
1652120040000|2022-05-09 18:14:00|15193.5||15193.5||15193.5||15193.5||6
1652120050000|2022-05-09 18:14:10|15193.2|15192|15192.5|15191|15193.5|15192|15192.5|15190.7|4
1652120060000|2022-05-09 18:14:20|15193.5|15192|15193.5|15191|15193.5|15192|15193.5|15191|8
1652120090000|2022-05-09 18:14:50|15194.5|15192|15194.2|15192.7|15194.5|15193|15193.5|15192|16
1652120100000|2022-05-09 18:15:00|15194.5|15193|15194.5|15192|15194.5|15193|15193.5|15192|1
1652120110000|2022-05-09 18:15:10||15193||15192||15193||15192|0
1652120120000|2022-05-09 18:15:20|15194.9|15192.4|15194.5|15193|15194.9|15193|15194.5|15192.4|0
1652120140000|2022-05-09 18:15:40|15195.5||15194.5||15195.5||15194.5||5
1652120150000|2022-05-09 18:15:50|15195.5||15195.5||15195.5||15194.5||0
1652120160000|2022-05-09 18:16:00|15194.5|15193.4|15194.5|15193|15195.5|15193.4|15194.5|15192.7|0
1652120240000|2022-05-09 18:17:20||15192||15193||15193||15192|1
1652120250000|2022-05-09 18:17:30|||||||||2
1652120260000|2022-05-09 18:17:40|||||||||1
1652120270000|2022-05-09 18:17:50|||||||||2
1652120290000|2022-05-09 18:18:10|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|7
1652120300000|2022-05-09 18:18:20|15192.5|15191|15192.5|15191|15192.5|15191|15192.5|15191|3
1652120310000|2022-05-09 18:18:30|||||||||1
1652120320000|2022-05-09 18:18:40|||||||||2
1652120330000|2022-05-09 18:18:50|15191.2|15189.7|15192.5|15191|15192.5|15191|15191.2|15189.7|5
1652120370000|2022-05-09 18:19:30|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|5
1652120390000|2022-05-09 18:19:50|15193.9|15191.4|15192.5|15191|15193.9|15191.4|15192.5|15191|0
1652120410000|2022-05-09 18:20:10|15193.5|15192|15192.5|15191|15193.5|15192|15192.5|15191|2
1652120440000|2022-05-09 18:20:40|15192.9|15190.4|15192.5|15190|15192.9|15191|15192.2|15189.7|0
1652120450000|2022-05-09 18:20:50|15192.2|15189.7|15192.5|15191|15192.5|15191|15189.8|15187.3|2
1652120470000|2022-05-09 18:21:10|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|9
1652120480000|2022-05-09 18:21:20|15193.9|15191.4|15192.5|15191|15193.9|15191.4|15192.5|15191|0
1652120490000|2022-05-09 18:21:30|||||||||2
1652120500000|2022-05-09 18:21:40|15193.2|15191.7|15193.5|15192|15193.9|15192.4|15193.2|15191.7|4
1652120520000|2022-05-09 18:22:00|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|0
1652120540000|2022-05-09 18:22:20|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|2
1652120560000|2022-05-09 18:22:40|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|23
1652120570000|2022-05-09 18:22:50|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|1
1652120590000|2022-05-09 18:23:10||15193||15194||15194||15193|0
1652120610000|2022-05-09 18:23:30|15196.2|15194.7|15195.5|15194|15196.2|15194.7|15195.5|15194|2
1652120620000|2022-05-09 18:23:40|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|2
1652120630000|2022-05-09 18:23:50|15196.2|15194|15196.5|15195|15196.5|15195|15196.2|15194|0
1652120640000|2022-05-09 18:24:00|15197.5|15196|15197.5|15196|15197.5|15196|15197.5|15196|2
1652120650000|2022-05-09 18:24:10|15197.9|15195.4|15197.5|15196|15197.9|15196|15196.5|15195|2
1652120660000|2022-05-09 18:24:20|15197.2|15195|15197.5|15195|15197.5|15196|15197.2|15195|0
1652120670000|2022-05-09 18:24:30|15196.5||15196.5||15196.5||15196.5||0
1652120680000|2022-05-09 18:24:40|||||||||1
1652120690000|2022-05-09 18:24:50|||||||||3
1652120700000|2022-05-09 18:25:00|15197.2|15195.7|15197.5|15196|15197.5|15196|15196.5|15195|27
1652120710000|2022-05-09 18:25:10|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|1
1652120720000|2022-05-09 18:25:20|15196.9|15195.4|15197.5|15195|15197.5|15195.4|15196.9|15195|1
1652120730000|2022-05-09 18:25:30|15196.5|15196|15197.5|15196|15197.5|15196|15196.5|15196|5
1652120740000|2022-05-09 18:25:40|15197.2|15195|15197.5|15196|15197.5|15196|15197.2|15195|0
1652120760000|2022-05-09 18:26:00|||||||||5
1652120780000|2022-05-09 18:26:20|||||||||18
1652120790000|2022-05-09 18:26:30|15197.9|15196.4|15197.5|15196|15198.9|15196.7|15197.5|15196|1
1652120800000|2022-05-09 18:26:40|15196.9|15195|15197.2|15194.7|15197.2|15195.4|15196.5|15194.7|6
1652120810000|2022-05-09 18:26:50|15196.9|15195.4|15197.2|15195.7|15197.5|15195.7|15196.5|15195|0
1652120820000|2022-05-09 18:27:00|15197.5|15196|15197.5|15196|15197.5|15196|15197.5|15196|1
1652120830000|2022-05-09 18:27:10|15197.2|15195|15197.5|15196|15197.5|15196|15197.2|15195|0
1652120840000|2022-05-09 18:27:20||15195||15195||15195||15195|2
1652120850000|2022-05-09 18:27:30|15196.5|15195.4|15197.5|15195|15197.5|15195.4|15196.5|15195|1
1652120870000|2022-05-09 18:27:50|15196.9|15196|15196.5|15195|15196.9|15196|15196.5|15195|0
1652120880000|2022-05-09 18:28:00|||||||||1
1652120900000|2022-05-09 18:28:20|||||||||1
1652120910000|2022-05-09 18:28:30|||||||||3
1652120920000|2022-05-09 18:28:40|||||||||2
1652120930000|2022-05-09 18:28:50|||||||||2
1652120960000|2022-05-09 18:29:20|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|1
1652120990000|2022-05-09 18:29:50|15195.9|15194.4|15196.5|15194|15196.5|15194.4|15195.9|15194|2
1652121000000|2022-05-09 18:30:00|15196.2|15194.7|15196.5|15194|15196.5|15195|15196.2|15194|0
1652121010000|2022-05-09 18:30:10|15195.5||15196.5||15196.5||15195.5||3
1652121040000|2022-05-09 18:30:40||15195||15195||15195||15195|1
1652121050000|2022-05-09 18:30:50|15196.9|15194.4|15196.5|15195|15196.9|15195|15196.5|15194.4|4
1652121070000|2022-05-09 18:31:10|15195.5|15194|15196.5|15195|15196.5|15195|15195.5|15194|11
1652121090000|2022-05-09 18:31:30|15196.2|15194.7|15196.5|15195|15196.5|15195|15195.5|15194|8
1652121100000|2022-05-09 18:31:40|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|3
1652121110000|2022-05-09 18:31:50|15196.2|15194.7|15196.5|15195|15196.5|15195|15196.2|15194.7|2
1652121130000|2022-05-09 18:32:10|||||||||12
1652121140000|2022-05-09 18:32:20|15196.9|15195.4|15196.5|15195|15197.5|15195.4|15196.5|15195|3
1652121150000|2022-05-09 18:32:30|15197.2|15195.7|15197.5|15196|15197.5|15196|15197.2|15195.7|0
1652121160000|2022-05-09 18:32:40|15196.9|15195.4|15196.5|15195|15196.9|15195.4|15196.5|15195|2
1652121200000|2022-05-09 18:33:20|15197.5|15196|15196.5|15195|15197.5|15196|15196.5|15194.7|12
1652121230000|2022-05-09 18:33:50|||||||||1
1652121240000|2022-05-09 18:34:00|15197.5|15196|15197.5|15196|15197.5|15196|15197.5|15196|22
1652121250000|2022-05-09 18:34:10|||||||||3
1652121260000|2022-05-09 18:34:20|15196.5|15195|15195.5|15194|15197.5|15196|15195.5|15194|37
1652121270000|2022-05-09 18:34:30|15196.2|15194.7|15195.5|15194|15196.5|15195|15195.5|15194|10
1652121280000|2022-05-09 18:34:40|||||||||2
1652121300000|2022-05-09 18:35:00|||||||||1
1652121310000|2022-05-09 18:35:10|15194.5|15193|15193.5|15192|15194.5|15193|15193.5|15192|17
1652121320000|2022-05-09 18:35:20|||||||||2
1652121330000|2022-05-09 18:35:30|||||||||1
1652121340000|2022-05-09 18:35:40|15193.2|15191|15193.5|15192|15193.5|15192|15193.2|15191|2
1652121350000|2022-05-09 18:35:50|||||||||2
1652121360000|2022-05-09 18:36:00|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|7
1652121370000|2022-05-09 18:36:10|15194.2|15192.7|15193.5|15192|15194.2|15192.7|15193.5|15192|9
1652121380000|2022-05-09 18:36:20|15194.2|15192.7|15194.5|15193|15194.5|15193|15194.2|15192.7|4
1652121390000|2022-05-09 18:36:30|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|14
1652121410000|2022-05-09 18:36:50|15194.5|15193|15194.5|15193|15195.5|15193.4|15194.5|15192.7|8
1652121420000|2022-05-09 18:37:00|||||||||1
1652121440000|2022-05-09 18:37:20|||||||||2
1652121450000|2022-05-09 18:37:30|||||||||2
1652121460000|2022-05-09 18:37:40|15195.5||15195.5||15195.5||15195.5||0
1652121480000|2022-05-09 18:38:00|15194.5||15194.5||15194.5||15194.5||0
1652121500000|2022-05-09 18:38:20|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|6
1652121510000|2022-05-09 18:38:30|15196.5|15195|15197.5|15195|15197.5|15196|15196.5|15195|3
1652121520000|2022-05-09 18:38:40|15196.5||15196.5||15196.5||15196.5||0
1652121540000|2022-05-09 18:39:00|15197.5||15196.5||15197.5||15196.5||0
1652121550000|2022-05-09 18:39:10|15197.5||15197.5||15197.5||15196.5||1
1652121560000|2022-05-09 18:39:20|15196.5||15196.5||15196.5||15196.5||0
1652121590000|2022-05-09 18:39:50|15197.2|15194.7|15196.5|15195|15197.5|15195|15196.5|15194.7|1
1652121600000|2022-05-09 18:40:00|15197.5|15194|15196.5|15195|15197.5|15195|15196.5|15194|1
1652121610000|2022-05-09 18:40:10|15197.5|15194.7|15197.2|15194.7|15197.5|15195|15196.5|15194.7|1
1652121620000|2022-05-09 18:40:20|15197.5|15195|15196.5|15195|15197.5|15195.4|15196.5|15195|8
1652121650000|2022-05-09 18:40:50|15197.5|15196|15197.5|15195|15197.5|15196|15197.2|15195|23
1652121660000|2022-05-09 18:41:00|15197.9|15196|15197.5|15196|15197.9|15196.4|15197.5|15196|2
1652121670000|2022-05-09 18:41:10|15198.9|15196.4|15197.5|15196|15198.9|15197.4|15197.5|15195.4|2
1652121680000|2022-05-09 18:41:20|15197.9|15195.4|15197.5|15196|15197.9|15196|15196.5|15195|8
1652121700000|2022-05-09 18:41:40|15197.9|15196.4|15196.5|15195|15197.9|15196.4|15196.5|15195|9
1652121710000|2022-05-09 18:41:50|15195.5|15194|15196.5|15195|15196.5|15195|15195.5|15194|30
1652121730000|2022-05-09 18:42:10|15195.9|15194.4|15196.5|15195|15196.5|15195|15195.5|15194|17
1652121740000|2022-05-09 18:42:20|15196.2|15194.7|15196.5|15194|15196.5|15195|15196.2|15194|0
1652121750000|2022-05-09 18:42:30|15196.2|15194.7|15196.5|15194|15196.9|15195|15195.5|15194|0
1652121760000|2022-05-09 18:42:40|15195.5|15195|15196.5|15195|15196.5|15195|15195.5|15194|8
1652121770000|2022-05-09 18:42:50|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|3
1652121780000|2022-05-09 18:43:00|15196.5||15196.5||15196.5||15196.5||3
1652121790000|2022-05-09 18:43:10|15195.5|15194.4|15195.5|15194|15196.5|15194.4|15195.5|15194|4
1652121800000|2022-05-09 18:43:20|15195.9|15194.4|15195.5|15194|15196.5|15194.4|15195.5|15194|1
1652121810000|2022-05-09 18:43:30|15195.2|15193.7|15194.5|15193|15195.2|15193.7|15194.5|15193|5
1652121850000|2022-05-09 18:44:10|15193.5|15192|15193.5|15192|15194.5|15192.4|15193.5|15191|60
1652121860000|2022-05-09 18:44:20|15194.5|15192.7|15194.5|15192|15194.9|15192.9|15193.5|15191.7|1
1652121870000|2022-05-09 18:44:30|15193.5|15193|15194.5|15193|15195.5|15194|15193.5|15193|18
1652121880000|2022-05-09 18:44:40||15192||15193||15193||15192|1
1652121890000|2022-05-09 18:44:50|15195.5|15194|15194.5|15193|15195.5|15194|15194.5|15193|9
1652121900000|2022-05-09 18:45:00|15195.5||15194.5||15195.5||15194.5||8
1652121910000|2022-05-09 18:45:10|15195.5||15195.5||15195.5||15195.5||0
1652121920000|2022-05-09 18:45:20|15196.5|15194|15196.5|15195|15196.9|15195|15196.2|15194|3
1652121940000|2022-05-09 18:45:40|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|5
1652121950000|2022-05-09 18:45:50|||||||||2
1652121960000|2022-05-09 18:46:00|15194.9|15193.4|15196.5|15195|15196.5|15195|15194.5|15193|28
1652121970000|2022-05-09 18:46:10|15195.5|15194|15195.5|15194|15195.5|15194|15195.5|15194|3
1652121980000|2022-05-09 18:46:20|15195.9|15193.4|15195.5|15194|15195.9|15194|15195.5|15193.4|28
1652122000000|2022-05-09 18:46:40||15193||15193||15193||15193|0
1652122010000|2022-05-09 18:46:50|15195.2|15193.7|15195.5|15194|15195.5|15194|15195.2|15193.7|0
1652122020000|2022-05-09 18:47:00|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|0
1652122050000|2022-05-09 18:47:30|15195.2|15192.7|15194.5|15193|15195.5|15193.4|15194.5|15192.7|0
1652122060000|2022-05-09 18:47:40|||||||||18
1652122070000|2022-05-09 18:47:50|15194.9|15193.4|15194.5|15193|15195.5|15193.4|15194.5|15192.7|2
1652122090000|2022-05-09 18:48:10||15192||15193||15193||15192|13
1652122100000|2022-05-09 18:48:20|15194.2|15192.7|15194.5|15193|15194.5|15193|15194.2|15192.7|1
1652122120000|2022-05-09 18:48:40||15192||15192||15192||15192|0
1652122130000|2022-05-09 18:48:50|15194.9|15192.4|15194.5|15193|15194.9|15193|15194.2|15192|0
1652122140000|2022-05-09 18:49:00|15194.2|15192.7|15193.5|15192|15194.2|15192.7|15193.5|15192|7
1652122150000|2022-05-09 18:49:10|15192.9|15191|15192.5|15191|15192.9|15191.4|15192.5|15191|2
1652122160000|2022-05-09 18:49:20|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|20
1652122170000|2022-05-09 18:49:30|15194.5||15194.5||15194.5||15194.5||3
1652122180000|2022-05-09 18:49:40|15193.9|15192.4|15193.5|15192|15193.9|15192.4|15193.5|15192|0
1652122220000|2022-05-09 18:50:20|15194.5|15192.5|15194.5|15193|15194.5|15193|15194|15192.5|2
1652122230000|2022-05-09 18:50:30|15195.2|15192.7|15195.5|15194|15195.5|15194|15195.2|15192.7|4
1652122240000|2022-05-09 18:50:40|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|2
1652122250000|2022-05-09 18:50:50|15195.5||15194.5||15195.5||15194.5||0
1652122270000|2022-05-09 18:51:10|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|28
1652122280000|2022-05-09 18:51:20|15194.5|15193|15194.5|15192|15194.9|15193|15194.5|15192|12
1652122290000|2022-05-09 18:51:30|15194.2|15192.7|15194.5|15193|15194.5|15193|15193.5|15192|7
1652122300000|2022-05-09 18:51:40|15194.2|15192.7|15194.5|15192|15194.5|15192.7|15193.5|15192|5
1652122310000|2022-05-09 18:51:50|15194.9|15192.4|15194.5|15193|15194.9|15193|15194.2|15192|0
1652122320000|2022-05-09 18:52:00|15193.9|15192.4|15193.5|15192|15193.9|15192.4|15193.5|15192|3
1652122330000|2022-05-09 18:52:10|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|4
1652122350000|2022-05-09 18:52:30|15193.5|15192|15193.5|15192|15193.5|15192|15193.5|15192|0
1652122360000|2022-05-09 18:52:40|15194.5|15193|15194.5|15193|15194.5|15193|15194.5|15193|5
1652122380000|2022-05-09 18:53:00|15195.5||15195.5||15195.5||15195.5||4
1652122390000|2022-05-09 18:53:10|15195.2|15194|15195.5|15193|15195.5|15194|15195.2|15193|1
1652122400000|2022-05-09 18:53:20|15194.9|15193.4|15194.5|15193|15194.9|15193.4|15194.5|15193|0
1652122420000|2022-05-09 18:53:40|15195.5||15194.5||15195.5||15194.5||2
1652122440000|2022-05-09 18:54:00|15195.5|15194|15195.5|15194|15196.5|15194.4|15195.5|15194|6
1652122460000|2022-05-09 18:54:20|||||||||2
1652122480000|2022-05-09 18:54:40|15196.5|15195|15196.5|15195|15196.5|15195|15196.5|15195|11
1652122490000|2022-05-09 18:54:50|15196.9|15194|15196.9|15194.4|15196.9|15195|15196.9|15194|0
1652122500000|2022-05-09 18:55:00|15196.5|15194|15195.5|15194|15196.5|15195|15195.5|15194|2
1652122510000|2022-05-09 18:55:10|15196.2|15193.7|15196.5|15194|15196.5|15194|15196.2|15193.7|0
1652122520000|2022-05-09 18:55:20|15195.9|15194.4|15195.5|15194|15195.9|15194.4|15195.5|15194|0
1652122560000|2022-05-09 18:56:00|15196.2|15194.7|15195.5|15194|15196.5|15195|15195.5|15194|2
1652122570000|2022-05-09 18:56:10|15196.5|15194.4|15195.5|15194|15196.5|15194.5|15195.5|15194|1
1652122580000|2022-05-09 18:56:20|15196.5|15193.7|15197.5|15195|15197.9|15196|15195.5|15193.7|18
1652122600000|2022-05-09 18:56:40|15197.2|15195.7|15197.5|15196|15198.9|15196.7|15197.2|15195.7|4
1652122610000|2022-05-09 18:56:50|15198.9|15196.4|15198.9|15196.4|15198.9|15196.7|15197.5|15196|0
1652122620000|2022-05-09 18:57:00|15198.6|15197.4|15198.9|15196.4|15198.9|15197.4|15197.5|15196|2
1652122630000|2022-05-09 18:57:10|15197.5|15196|15197.5|15196|15198.9|15196.4|15197.5|15196|26
1652122640000|2022-05-09 18:57:20|15197.2|15195.7|15198.9|15197.4|15198.9|15197.4|15197.2|15195|1
1652122650000|2022-05-09 18:57:30|||||||||3
1652122680000|2022-05-09 18:58:00|15198.5|15197|15197.5|15196|15198.5|15197|15197.5|15196|16
1652122690000|2022-05-09 18:58:10|15197.2|15195.7|15196.5|15195|15197.5|15196|15196.5|15195|8
1652122700000|2022-05-09 18:58:20|15197.5|15196|15197.5|15196|15197.5|15196|15197.5|15195|6
1652122710000|2022-05-09 18:58:30|15196.5|15195|15196.5|15195|15197.5|15195.4|15196.5|15195|8
1652122730000|2022-05-09 18:58:50|15195.5|15194|15196.2|15194.7|15196.2|15194.7|15195.5|15194|5
1652122740000|2022-05-09 18:59:00|15196.5|15195|15194.5|15193|15196.5|15195|15194.5|15192.4|27
1652122750000|2022-05-09 18:59:10|15193.5|15192|15193.5|15192|15194.5|15192|15193.5|15192|12
1652122760000|2022-05-09 18:59:20|15193.2|15191.7|15192.5|15191|15193.2|15191.7|15192.5|15191|3
1652122770000|2022-05-09 18:59:30|15193.2|15190.7|15193.5|15192|15193.9|15192|15193.2|15190.7|1
1652122780000|2022-05-09 18:59:40|15194.5|15191|15194.5|15193|15194.5|15193|15194.5|15191|12
1652122790000|2022-05-09 18:59:50|15193.5|15192|15194.5|15193|15194.5|15193|15193.5|15192|3
1652122800000|2022-05-09 19:00:00|15193.5|15192|15193.5|15192|15193.5|15192|15192.5|15190.7|9
1652122820000|2022-05-09 19:00:20|15194.2|15191.7|15194.2|15191.7|15194.5|15193|15193.5|15191.7|2
1652122830000|2022-05-09 19:00:30|15193.5|15192|15193.5|15192|15194.2|15192|15193.5|15191.7|0
1652122840000|2022-05-09 19:00:40|15194.2|15191.7|15193.5|15192|15194.2|15192|15193.5|15191.7|1
1652122850000|2022-05-09 19:00:50|15194.2|15191.7|15194.2|15191.7|15194.2|15191.7|15194.2|15191.7|3
1652122860000|2022-05-09 19:01:00|15193.5|15192|15193.5|15192|15194.2|15192|15193.5|15191.7|0
1652122870000|2022-05-09 19:01:10|15194.2|15191.7|15193.5|15192|15194.2|15192|15193.5|15191.7|0
1652122880000|2022-05-09 19:01:20|15194.2|15192.7|15193.2|15191.7|15194.2|15192.7|15193.2|15191.7|2
1652122890000|2022-05-09 19:01:30|15192.5|15191|15193.2|15190.7|15193.2|15191.7|15192.5|15190.7|2
1652122900000|2022-05-09 19:01:40|15193.5|15191.7|15193.2|15190.7|15193.5|15191.7|15193.2|15190.7|0
1652122910000|2022-05-09 19:01:50||15191.7||15191.7||15191.7||15191.7|0
1652122920000|2022-05-09 19:02:00|15192.5|15191|15192.5|15191|15193.2|15191.7|15192.5|15190|97
1652122930000|2022-05-09 19:02:10|15193.2|15190.7|15193.2|15191.7|15193.5|15191.7|15193.2|15190.7|1
1652122940000|2022-05-09 19:02:20|15192.9|15191.4|15192.2|15190.7|15193.2|15191.7|15192.2|15190.7|5
1652122950000|2022-05-09 19:02:30|15192.9|15191.4|15192.2|15190.7|15192.9|15191.4|15192.2|15190.7|8
1652122960000|2022-05-09 19:02:40|15192.9|15190.4|15192.9|15191.4|15192.9|15191.4|15192.5|15190.4|1
1652122970000|2022-05-09 19:02:50|15192.2|15190.7|15192.9|15190.4|15192.9|15190.7|15192.2|15190.4|1
1652122980000|2022-05-09 19:03:00||15191.4||15191.4||15191.4||15190.4|1
1652122990000|2022-05-09 19:03:10|15193.5|15192|15195.5|15193|15195.5|15194|15193.5|15192|19
1652123000000|2022-05-09 19:03:20||15194||15194||15194||15194|0
1652123040000|2022-05-09 19:04:00|15195.9|15194.4|15196.5|15195|15196.5|15195|15195.9|15194.4|3
1652123050000|2022-05-09 19:04:10|15197.5|15196|15197.5|15196|15197.5|15196|15196.5|15195|3
1652123060000|2022-05-09 19:04:20|15197.9|15195.4|15197.5|15196|15197.9|15196|15196.9|15195|2
1652123070000|2022-05-09 19:04:30|15198.9|15196.4|15198.9|15197.4|15198.9|15197.4|15198.2|15196.4|7
1652123080000|2022-05-09 19:04:40|15198.5|15196|15198.9|15196.4|15198.9|15196.4|15198.5|15196|2
1652123090000|2022-05-09 19:04:50|15198.5|15197|15198.9|15197.4|15198.9|15197.4|15198.5|15196|1
1652123110000|2022-05-09 19:05:10|15197.5|15196|15198.9|15197.4|15199.9|15197.4|15197.5|15196|16
1652123120000|2022-05-09 19:05:20|15199.2|15197.7|15199.9|15198.4|15199.9|15198.4|15199.2|15197.4|1
1652123140000|2022-05-09 19:05:40|15200.9|15199.4|15200.9|15198.4|15200.9|15199.4|15200.9|15198.4|3
1652123150000|2022-05-09 19:05:50|15200.5|15199.4|15200.9|15199.4|15200.9|15199.4|15200.5|15198.4|8
1652123180000|2022-05-09 19:06:20|15201.9||15200.9||15201.9||15200.9||8
1652123210000|2022-05-09 19:06:50|15199.9|15198.4|15200.9|15199.4|15200.9|15199.4|15199.9|15198.4|48
1652123220000|2022-05-09 19:07:00|15201.9|15199.7|15200.9|15199.4|15201.9|15199.7|15200.9|15199.4|1
1652123230000|2022-05-09 19:07:10|15199.9|15198.4|15199.9|15198.4|15199.9|15198.4|15199.9|15198.4|7
1652123240000|2022-05-09 19:07:20|15200.2|15198.7|15200.6|15199.1|15200.9|15199.4|15200.2|15198.4|5
1652123250000|2022-05-09 19:07:30|15199.9|15198.4|15199.9|15198.4|15200.9|15199.4|15199.9|15198.4|2
1652123260000|2022-05-09 19:07:40|15200.9|15198.7|15200.9|15199.4|15201.2|15199.4|15200.5|15198.4|20
1652123270000|2022-05-09 19:07:50|15199.9|15198.4|15200.9|15199.4|15200.9|15199.4|15199.9|15198.4|1
1652123280000|2022-05-09 19:08:00|15200.5|15198.4|15200.9|15199.4|15200.9|15199.4|15200.5|15198.4|0
1652123310000|2022-05-09 19:08:30|15201.5|15199|15201.9|15199.4|15201.9|15199.4|15201.5|15199|6
1652123320000|2022-05-09 19:08:40||15200.4||15200.4||15200.4||15200.4|1
1652123330000|2022-05-09 19:08:50|15202.9||15201.9||15202.9||15201.9||1
1652123350000|2022-05-09 19:09:10|15202.2|15200.7|15201.9|15200.4|15202.9|15200.7|15201.9|15200.4|14
1652123360000|2022-05-09 19:09:20|15202.9|15200|15201.9|15200.4|15202.9|15200.4|15201.9|15200|0
1652123370000|2022-05-09 19:09:30|15202.2|15200.7|15201.9|15200.4|15202.2|15200.7|15201.9|15200.4|0
1652123380000|2022-05-09 19:09:40|15202.9||15201.9||15202.9||15201.9||3
1652123390000|2022-05-09 19:09:50|15202.9||15201.9||15202.9||15201.9||1
1652123400000|2022-05-09 19:10:00|15202.2|15200.7|15201.9|15200.4|15202.9|15200.7|15201.9|15200.4|0
1652123410000|2022-05-09 19:10:10||15199.4||15200.4||15200.4||15199.4|3
1652123420000|2022-05-09 19:10:20|15202.9|15201.1|15203.9|15201.4|15203.9|15201.4|15201.9|15201.1|13
1652123430000|2022-05-09 19:10:30|15202.9|15202.4|15203.9|15202.4|15204.2|15202.4|15202.9|15201|4
1652123440000|2022-05-09 19:10:40|15202.9|15201.4|15203.9|15202.4|15203.9|15202.4|15202.9|15201.4|12
1652123450000|2022-05-09 19:10:50|||||||||10
1652123470000|2022-05-09 19:11:10|15202.9|15201.4|15203.9|15202.4|15203.9|15202.4|15202.9|15201.4|27
1652123490000|2022-05-09 19:11:30|||||||||3
1652123500000|2022-05-09 19:11:40||15201.4||15201.4||15201.4||15201.4|0
1652123510000|2022-05-09 19:11:50|15203.2|15201.7|15202.9|15201.4|15203.2|15201.7|15202.9|15201.4|0
1652123520000|2022-05-09 19:12:00|||||||||18
1652123560000|2022-05-09 19:12:40|15201.9|15200.4|15201.9|15200.4|15201.9|15200.4|15201.9|15200.4|1
1652123570000|2022-05-09 19:12:50|||||||||2
1652123590000|2022-05-09 19:13:10|15202.9|15201.4|15202.9|15201.4|15202.9|15201.4|15201.9|15201.4|31
1652123600000|2022-05-09 19:13:20|15203.9|15201.7|15202.9|15201.4|15203.9|15201.7|15202.9|15201.4|2
1652123610000|2022-05-09 19:13:30|15202.2|15200.7|15201.9|15200.4|15202.2|15200.7|15201.9|15200.4|19
1652123640000|2022-05-09 19:14:00||15199.4||15200.4||15200.4||15199.4|2
1652123660000|2022-05-09 19:14:20|15202.9|15201.4|15202.9|15200.4|15202.9|15201.4|15202.9|15200.4|82
1652123670000|2022-05-09 19:14:30|15202.2|15200.7|15202.9|15201.4|15203.9|15202.4|15201.9|15200.4|38
1652123680000|2022-05-09 19:14:40|15203.9|15202.4|15203.9|15201.4|15203.9|15202.4|15202.9|15201|39
1652123690000|2022-05-09 19:14:50|15203.5|15202|15203.9|15202.4|15204.2|15202.4|15202.9|15201|74
1652123700000|2022-05-09 19:15:00|15202.9|15201.4|15203.9|15202.4|15204.2|15202.4|15202.9|15201.4|7
1652123710000|2022-05-09 19:15:10|15203.5|15201.4|15203.9|15201.4|15203.9|15202.4|15202.9|15201.4|19
1652123720000|2022-05-09 19:15:20|15202.9|15201.7|15202.9|15201.4|15203.9|15201.7|15202.9|15201|1
1652123750000|2022-05-09 19:15:50|15203.5|15201|15202.9|15201.4|15203.5|15201.4|15202.9|15201|3
1652123760000|2022-05-09 19:16:00|15203.9|15202.4|15203.9|15202.4|15203.9|15202.4|15203.9|15202.4|1
1652123770000|2022-05-09 19:16:10||15201.4||15201.4||15201.4||15201.4|3
1652123780000|2022-05-09 19:16:20|15202.9|15201|15204.9|15203.4|15204.9|15203.4|15202.9|15201|0
1652123810000|2022-05-09 19:16:50|15204.6|15203.1|15203.9|15202.4|15204.6|15203.1|15203.9|15202.4|9
1652123820000|2022-05-09 19:17:00||15201.4||15201.4||15201.4||15201.4|2
1652123830000|2022-05-09 19:17:10|15202.9||15202.9||15202.9||15202.9||2
1652123860000|2022-05-09 19:17:40|15203.5|15201|15202.9|15201.4|15203.9|15201.7|15202.9|15201|0
1652123880000|2022-05-09 19:18:00|||||||||1
1652123910000|2022-05-09 19:18:30|||||||||1
1652123920000|2022-05-09 19:18:40|||||||||1
1652123930000|2022-05-09 19:18:50|15203.9||15202.9||15203.9||15202.9||0
1652123940000|2022-05-09 19:19:00|||||||||1
1652123950000|2022-05-09 19:19:10|15203.9|15202|15204.9|15203.4|15204.9|15203.4|15203.5|15202|3
1652123970000|2022-05-09 19:19:30|15204.2|15202.7|15203.9|15202.4|15204.2|15202.7|15203.9|15202.4|3
1652124000000|2022-05-09 19:20:00|15204.9|15202.7|15204.9|15203.4|15204.9|15203.4|15203.9|15202.4|9
1652124010000|2022-05-09 19:20:10|15205.9|15204.4|15204.9|15203.4|15205.9|15204.4|15204.9|15203.4|6
1652124020000|2022-05-09 19:20:20|15205.9|15204.4|15205.9|15204.4|15205.9|15204.4|15205.9|15204.4|36
1652124030000|2022-05-09 19:20:30|15205.2|15203.7|15205.9|15203.4|15206.2|15204.4|15204.9|15203.4|27
1652124040000|2022-05-09 19:20:40||15204.4||15204.4||15204.4||15203.4|0
1652124060000|2022-05-09 19:21:00|15205.2|15203.4|15205.9|15204.4|15205.9|15204.4|15204.9|15203.4|11
1652124070000|2022-05-09 19:21:10|15204.9|15203.4|15205.9|15204.4|15205.9|15204.4|15204.9|15203.1|2
1652124080000|2022-05-09 19:21:20|15205.6|15204.1|15205.9|15204.4|15205.9|15204.4|15205.6|15204.1|4
1652124110000|2022-05-09 19:21:50|15206.9|15205.4|15209.2|15207.7|15209.2|15207.7|15206.9|15205.4|230
1652124120000|2022-05-09 19:22:00|15209.9|15208.4|15209.2|15207.7|15209.9|15208.4|15209.2|15207.7|14
1652124130000|2022-05-09 19:22:10|15209.9|15207.4|15210.6|15209.1|15210.6|15209.1|15209.2|15207.4|1
1652124140000|2022-05-09 19:22:20|15209.9|15208.1|15209.9|15208.4|15209.9|15208.4|15209.9|15207.4|66
1652124150000|2022-05-09 19:22:30|15209.2|15207.4|15209.2|15207.7|15209.2|15207.7|15209.2|15207.4|24
1652124170000|2022-05-09 19:22:50|15208.2|15206.7|15209.2|15207.7|15209.2|15207.7|15208.2|15206.4|9
1652124190000|2022-05-09 19:23:10|15209.9|15207.4|15209.9|15207.4|15209.9|15207.4|15209.9|15207.4|2
1652124200000|2022-05-09 19:23:20||15208.4||15207.4||15208.4||15207.4|0
1652124210000|2022-05-09 19:23:30|15209.2|15208.4|15209.9|15207.4|15210.2|15208.4|15209.2|15207.4|5
1652124220000|2022-05-09 19:23:40|15209.2|15207.7|15209.2|15207.7|15209.2|15207.7|15208.9|15206.7|1
1652124230000|2022-05-09 19:23:50|15208.9|15207.4|15209.2|15207.7|15209.2|15207.7|15208.9|15206.7|2
1652124240000|2022-05-09 19:24:00|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|102
1652124270000|2022-05-09 19:24:30|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|15210.6|15209.1|60
1652124280000|2022-05-09 19:24:40|||||||||14
1652124290000|2022-05-09 19:24:50|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|8
1652124300000|2022-05-09 19:25:00|15210.6|15208.1|15210.6|15209.1|15210.6|15209.1|15210.6|15208.1|4
1652124320000|2022-05-09 19:25:20|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|15209.9|15208.4|21
1652124340000|2022-05-09 19:25:40|15210.2|15208.7|15209.9|15208.4|15210.6|15209.1|15209.9|15208.4|14
1652124350000|2022-05-09 19:25:50|||||||||3
1652124370000|2022-05-09 19:26:10|15210.6|15208.1|15210.6|15209.1|15210.6|15209.1|15209.9|15208.1|6
1652124380000|2022-05-09 19:26:20|15211.2|15208.7|15210.6|15209.1|15211.2|15209.1|15210.6|15208.7|3
1652124400000|2022-05-09 19:26:40|15210.9|15209.4|15211.2|15209.7|15211.2|15209.7|15210.9|15209.4|14
1652124410000|2022-05-09 19:26:50|15212.6|15211.1|15212.2|15210.7|15212.6|15211.1|15212.2|15210.7|3
1652124420000|2022-05-09 19:27:00|||||||||2
1652124430000|2022-05-09 19:27:10|15212.9|15210.4|15212.2|15210.7|15213.6|15212.1|15212.2|15210.4|45
1652124450000|2022-05-09 19:27:30|||||||||14
1652124470000|2022-05-09 19:27:50|15212.9|15211.4|15215.6|15214.1|15215.6|15214.1|15212.9|15211.4|24
1652124480000|2022-05-09 19:28:00|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15215.6|15214.1|121
1652124490000|2022-05-09 19:28:10|15217.6|15216.1|15217.6|15215.1|15217.6|15216.1|15216.9|15215.1|33
1652124500000|2022-05-09 19:28:20|15216.6|15214.7|15217.6|15216.1|15217.6|15216.1|15216.6|15214.7|22
1652124510000|2022-05-09 19:28:30|15218.6|15215.1|15218.6|15217.1|15218.6|15217.1|15218.6|15215.1|39
1652124520000|2022-05-09 19:28:40|15218.2|15216.1|15218.6|15216.1|15218.6|15217.1|15217.6|15216.1|32
1652124530000|2022-05-09 19:28:50|15217.6|15216.4|15218.6|15217.1|15218.9|15217.1|15217.6|15216.1|20
1652124540000|2022-05-09 19:29:00|15218.2|15216.7|15218.6|15217.1|15218.6|15217.1|15217.6|15216.1|13
1652124560000|2022-05-09 19:29:20||15216.1||15216.1||15216.1||15216.1|1
1652124570000|2022-05-09 19:29:30|15217.9|15216.4|15217.9|15216.4|15217.9|15216.4|15217.9|15216.4|0
1652124580000|2022-05-09 19:29:40|15217.6|15216.1|15216.6|15215.1|15218.6|15217.1|15216.6|15215.1|40
1652124590000|2022-05-09 19:29:50|15215.6|15214.1|15215.6|15214.1|15216.6|15214.1|15215.6|15214.1|6
1652124600000|2022-05-09 19:30:00|15216.2|15213.7|15215.6|15214.1|15216.6|15214.1|15215.6|15213.7|35
1652124610000|2022-05-09 19:30:10|15214.9|15213.4|15213.9|15211.4|15214.9|15213.4|15213.2|15211.1|38
1652124620000|2022-05-09 19:30:20|15212.2|15210.7|15213.6|15212.1|15213.6|15212.1|15212.2|15210.7|1
1652124650000|2022-05-09 19:30:50|||||||||1
1652124660000|2022-05-09 19:31:00|15212.9|15211.1|15214.6|15213.1|15214.6|15213.1|15212.9|15211.1|11
1652124670000|2022-05-09 19:31:10|||||||||1
1652124680000|2022-05-09 19:31:20|15214.9|15213.4|15214.6|15213.1|15215.6|15214.1|15214.6|15213.1|20
1652124690000|2022-05-09 19:31:30|15215.6|15214.1|15216.6|15214.1|15216.6|15215.1|15215.6|15213.7|24
1652124700000|2022-05-09 19:31:40|15216.2|15214.7|15216.6|15215.1|15216.6|15215.1|15216.2|15214.7|0
1652124720000|2022-05-09 19:32:00|15217.6|15216.1|15218.6|15217.1|15218.6|15217.1|15217.6|15216.1|6
1652124730000|2022-05-09 19:32:10|15219.6|15218.1|15219.6|15218.1|15219.6|15218.1|15219.6|15218.1|30
1652124740000|2022-05-09 19:32:20|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|91
1652124750000|2022-05-09 19:32:30|15221.6|15220.1|15220.6|15219.1|15221.6|15220.1|15220.6|15219.1|47
1652124760000|2022-05-09 19:32:40|15221.6|15220.1|15220.6|15219.1|15221.6|15220.1|15220.6|15219.1|41
1652124770000|2022-05-09 19:32:50|15221.6|15220.1|15222.6|15221.1|15222.6|15221.1|15221.6|15220.1|109
1652124780000|2022-05-09 19:33:00|15221.6|15220.1|15221.6|15220.1|15222.6|15221.1|15221.6|15220.1|7
1652124790000|2022-05-09 19:33:10|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|43
1652124800000|2022-05-09 19:33:20|15219.9|15218.4|15219.6|15218.1|15219.9|15218.4|15219.6|15218.1|13
1652124810000|2022-05-09 19:33:30|15220.6||15219.6||15220.6||15219.6||3
1652124820000|2022-05-09 19:33:40|15220.3|15218.8|15219.6|15218.1|15220.6|15219.1|15219.6|15218.1|3
1652124830000|2022-05-09 19:33:50|15220.6||15219.6||15220.6||15219.6||1
1652124840000|2022-05-09 19:34:00|||||||||9
1652124850000|2022-05-09 19:34:10|15219.2|15217.7|15219.6|15217.1|15219.6|15217.7|15218.6|15217.1|10
1652124860000|2022-05-09 19:34:20|15219.9|15217.4|15218.6|15217.1|15219.9|15218.1|15218.6|15217.1|2
1652124870000|2022-05-09 19:34:30|||||||||17
1652124890000|2022-05-09 19:34:50|15219.6|15218.1|15219.6|15217.1|15219.9|15218.1|15219.6|15217.1|8
1652124900000|2022-05-09 19:35:00|15218.9|15217.4|15218.6|15217.1|15218.9|15217.4|15218.6|15217.1|4
1652124920000|2022-05-09 19:35:20|15219.3|15217.8|15219.6|15217.1|15219.6|15218.1|15219.3|15217.1|2
1652124930000|2022-05-09 19:35:30|15219.2|15218.1|15220.6|15218.1|15220.6|15218.1|15219.2|15217.1|4
1652124940000|2022-05-09 19:35:40||15219.1||15219.1||15219.1||15219.1|8
1652124950000|2022-05-09 19:35:50|15221.6|15220.1|15220.6|15219.1|15221.6|15220.1|15220.6|15218.7|38
1652124960000|2022-05-09 19:36:00|15221.6|15219.7|15221.6|15220.1|15221.6|15220.1|15220.6|15219.7|13
1652124970000|2022-05-09 19:36:10|15222.6|15220.4|15221.6|15220.1|15222.6|15220.4|15221.6|15220.1|2
1652124980000|2022-05-09 19:36:20||15219.1||15220.1||15220.1||15219.1|13
1652124990000|2022-05-09 19:36:30|15222.6|15221.1|15222.6|15221.1|15222.6|15221.1|15222.6|15221.1|8
1652125000000|2022-05-09 19:36:40|15221.9|15220.4|15221.6|15220.1|15222.6|15221.1|15221.6|15220.1|29
1652125010000|2022-05-09 19:36:50|15222.6||15221.6||15222.6||15221.6||7
1652125020000|2022-05-09 19:37:00|15222.6|15219.1|15220.6|15218.1|15222.6|15219.1|15220.6|15218.1|17
1652125030000|2022-05-09 19:37:10|15219.9|15218.4|15219.6|15218.1|15219.9|15218.4|15219.6|15218.1|0
1652125040000|2022-05-09 19:37:20|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|15220.6|15219.1|4
1652125050000|2022-05-09 19:37:30|15220.9|15218.4|15220.6|15219.1|15220.9|15219.1|15220.6|15218.4|0
1652125060000|2022-05-09 19:37:40|15221.6|15219.7|15221.6|15220.1|15221.6|15220.1|15221.2|15219.1|13
1652125070000|2022-05-09 19:37:50|15222.6||15221.6||15222.6||15221.6||6
1652125090000|2022-05-09 19:38:10|15221.2|15219.7|15221.6|15220.1|15221.6|15220.1|15221.2|15219.1|8
1652125110000|2022-05-09 19:38:30|15222.2|15219.7|15222.6|15220.1|15222.6|15220.1|15221.6|15219.7|13
1652125120000|2022-05-09 19:38:40|15221.6|15220.7|15221.6|15220.1|15222.6|15220.7|15221.6|15220.1|2
1652125130000|2022-05-09 19:38:50|15222.6|15221.1|15222.6|15221.1|15222.6|15221.1|15221.6|15221.1|0
1652125140000|2022-05-09 19:39:00|15223.6|15222.1|15222.6|15221.1|15223.6|15222.1|15222.6|15221.1|22
1652125160000|2022-05-09 19:39:20|||||||||13
1652125170000|2022-05-09 19:39:30|15221.6|15220.1|15221.6|15220.1|15222.2|15220.4|15221.6|15219.7|64
1652125180000|2022-05-09 19:39:40|15222.3|15220.8|15221.6|15219.1|15222.6|15221.1|15220.6|15219.1|21
1652125190000|2022-05-09 19:39:50|15221.3|15220.1|15221.2|15219.7|15221.6|15220.1|15220.6|15219.1|7
1652125200000|2022-05-09 19:40:00|15221.6|15220.1|15221.6|15220.1|15222.6|15221.1|15221.6|15220.1|17
1652125210000|2022-05-09 19:40:10|15222.6||15222.6||15222.6||15221.6||1
1652125220000|2022-05-09 19:40:20||15221.1||15221.1||15221.1||15221.1|0
1652125240000|2022-05-09 19:40:40|15222.3|15220.8|15222.6|15221.1|15222.6|15221.1|15222.3|15220.1|42
1652125260000|2022-05-09 19:41:00|15222.2|15220.1|15222.6|15221.1|15222.6|15221.1|15221.6|15219.7|87
1652125300000|2022-05-09 19:41:40|||||||||44
1652125310000|2022-05-09 19:41:50|15221.6|15220.1|15222.6|15221.1|15222.6|15221.1|15221.6|15220.1|51
1652125320000|2022-05-09 19:42:00|||||||||15
1652125330000|2022-05-09 19:42:10|15221.6|15220.1|15222.6|15221.1|15222.6|15221.1|15221.6|15220.1|26
1652125340000|2022-05-09 19:42:20|15223.6|15222.1|15224.6|15223.1|15224.6|15223.1|15223.6|15222.1|166
1652125370000|2022-05-09 19:42:50|15224.2|15222.7|15223.6|15222.1|15224.6|15223.1|15223.6|15222.1|3
1652125380000|2022-05-09 19:43:00|15222.6|15221.1|15224.6|15223.1|15224.6|15223.1|15222.6|15221.1|39
1652125390000|2022-05-09 19:43:10|||||||||6
1652125400000|2022-05-09 19:43:20|||||||||3
1652125410000|2022-05-09 19:43:30|15225.2|15223.7|15225.2|15223.7|15225.2|15223.7|15224.6|15222.7|40
1652125420000|2022-05-09 19:43:40|15224.9|15223.4|15225.2|15223.7|15225.2|15223.7|15224.9|15223.4|19
1652125430000|2022-05-09 19:43:50|15225.9|15223.4|15225.9|15224.4|15226.2|15224.4|15225.2|15223.4|35
1652125440000|2022-05-09 19:44:00|15226.6|15224.1|15225.9|15224.4|15227.9|15226.4|15225.9|15224.1|72
1652125450000|2022-05-09 19:44:10|15225.2|15223.7|15225.9|15223.4|15225.9|15224.4|15224.9|15223.4|38
1652125460000|2022-05-09 19:44:20|15226.9|15224.4|15226.9|15225.4|15226.9|15225.4|15226.9|15224.4|13
1652125470000|2022-05-09 19:44:30|15225.9|15224.4|15226.9|15225.4|15227.3|15225.4|15225.9|15224.4|28
1652125480000|2022-05-09 19:44:40|15225.9|15224.4|15225.9|15224.4|15226.9|15224.4|15225.9|15224.4|98
1652125490000|2022-05-09 19:44:50|||||||||14
1652125500000|2022-05-09 19:45:00|15226.9|15225.4|15226.9|15225.4|15226.9|15225.4|15225.9|15224.4|28
1652125510000|2022-05-09 19:45:10|15227.9|15226.4|15227.9|15226.4|15227.9|15226.4|15227.3|15224.9|28
1652125520000|2022-05-09 19:45:20|15229.3|15225.4|15229.3|15227.8|15229.3|15227.8|15229.3|15225.4|26
1652125530000|2022-05-09 19:45:30|15230.3|15228.8|15230.3|15228.8|15230.3|15228.8|15229.3|15227.8|18
1652125540000|2022-05-09 19:45:40|15229.6|15227.8|15229.3|15227.8|15230.3|15228.1|15229.3|15227.8|11
1652125550000|2022-05-09 19:45:50|||||||||25
1652125560000|2022-05-09 19:46:00|15228.3|15226.8|15224.9|15223.4|15228.3|15226.8|15224.9|15223.1|62
1652125570000|2022-05-09 19:46:10|15223.6|15222.4|15223.6|15222.1|15225.3|15223.4|15222.2|15219.7|16
1652125580000|2022-05-09 19:46:20|15224.2|15221.7|15224.6|15222.1|15224.6|15222.7|15223.6|15221.7|2
1652125590000|2022-05-09 19:46:30|15224.2|15222.7|15225.9|15224.4|15225.9|15224.4|15224.2|15222.7|16
1652125600000|2022-05-09 19:46:40|15226.3|15223.8|15224.9|15223.4|15226.3|15224.4|15224.9|15223.4|12
1652125610000|2022-05-09 19:46:50|15223.9|15222.4|15223.6|15222.1|15223.9|15222.4|15223.6|15222.1|38
1652125620000|2022-05-09 19:47:00|15223.9|15222.4|15224.6|15222.1|15224.6|15222.4|15223.9|15222.1|8
1652125630000|2022-05-09 19:47:10|15223.9|15222.4|15223.9|15222.4|15224.6|15222.4|15223.6|15221.7|13
1652125640000|2022-05-09 19:47:20|15223.6|15222.1|15223.6|15222.1|15224.6|15222.4|15223.6|15221.7|5
1652125650000|2022-05-09 19:47:30|15222.6|15221.1|15220.6|15219.1|15222.6|15221.1|15220.6|15219.1|44
1652125660000|2022-05-09 19:47:40|15219.6|15218.1|15219.6|15218.1|15219.9|15218.1|15218.6|15216.7|52
1652125670000|2022-05-09 19:47:50|||||||||2
1652125680000|2022-05-09 19:48:00|15218.6|15217.1|15218.6|15217.1|15219.6|15218.1|15218.6|15217.1|13
1652125690000|2022-05-09 19:48:10|15217.6|15216.1|15217.6|15216.1|15217.6|15216.1|15217.6|15216.1|7
1652125700000|2022-05-09 19:48:20|15218.6||15217.6||15218.6||15217.6||10
1652125710000|2022-05-09 19:48:30|||||||||3
1652125720000|2022-05-09 19:48:40|15217.9|15216.4|15218.6|15216.1|15218.6|15216.4|15217.9|15216.1|25
1652125730000|2022-05-09 19:48:50|15217.6||15217.6||15217.6||15217.6||0
1652125740000|2022-05-09 19:49:00|||||||||5
1652125750000|2022-05-09 19:49:10|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|2
1652125760000|2022-05-09 19:49:20|15216.9|15215.4|15217.6|15216.1|15217.6|15216.1|15216.9|15215.1|12
1652125770000|2022-05-09 19:49:30|15218.3|15216.8|15218.6|15217.1|15218.6|15217.1|15218.3|15216.8|12
1652125780000|2022-05-09 19:49:40|15217.6|15216.1|15217.6|15216.1|15218.6|15217.1|15217.6|15216.1|26
1652125790000|2022-05-09 19:49:50|15217.9|15216.4|15217.6|15216.1|15218.6|15216.4|15217.6|15215.7|10
1652125800000|2022-05-09 19:50:00|15217.2|15215.7|15217.6|15216.1|15217.9|15216.1|15217.2|15215.1|11
1652125810000|2022-05-09 19:50:10|15217.2|15215.1|15217.6|15216.1|15217.6|15216.1|15217.2|15215.1|3
1652125820000|2022-05-09 19:50:20|||||||||3
1652125830000|2022-05-09 19:50:30|15217.9|15215.4|15216.6|15215.1|15217.9|15216.1|15216.6|15215.1|11
1652125840000|2022-05-09 19:50:40|||||||||7
1652125850000|2022-05-09 19:50:50|15216.2|15213.7|15216.6|15215.1|15216.9|15215.1|15216.2|15213.7|19
1652125860000|2022-05-09 19:51:00|15216.9|15214.1|15216.6|15214.1|15216.9|15215.1|15216.6|15214.1|8
1652125870000|2022-05-09 19:51:10|15216.2|15214.7|15216.6|15215.1|15216.9|15215.1|15216.2|15214.1|5
1652125880000|2022-05-09 19:51:20|||||||||2
1652125890000|2022-05-09 19:51:30|15215.6|15214.1|15215.6|15214.1|15216.6|15214.1|15215.6|15214.1|27
1652125900000|2022-05-09 19:51:40|||||||||2
1652125910000|2022-05-09 19:51:50|15216.6|15215.1|15215.6|15214.1|15216.6|15215.1|15215.6|15214.1|12
1652125920000|2022-05-09 19:52:00|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|21
1652125930000|2022-05-09 19:52:10|15215.6|15214.1|15216.6|15214.1|15216.6|15215.1|15215.6|15214.1|5
1652125940000|2022-05-09 19:52:20|15215.6|15214.4|15215.6|15214.1|15216.6|15214.4|15214.6|15213.1|21
1652125950000|2022-05-09 19:52:30|||||||||3
1652125970000|2022-05-09 19:52:50|||||||||4
1652125990000|2022-05-09 19:53:10|||||||||11
1652126000000|2022-05-09 19:53:20|15214.9|15213.1|15215.6|15214.1|15215.6|15214.1|15214.6|15213.1|18
1652126010000|2022-05-09 19:53:30|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|1
1652126020000|2022-05-09 19:53:40||15214.1||15215.1||15215.1||15214.1|17
1652126030000|2022-05-09 19:53:50|15217.6|15214.1|15216.6|15215.1|15217.6|15215.1|15215.6|15214.1|21
1652126040000|2022-05-09 19:54:00|15215.6|15214.1|15216.6|15214.1|15216.6|15215.1|15215.6|15213.7|59
1652126050000|2022-05-09 19:54:10|15215.9|15215.1|15215.6|15214.1|15216.6|15215.1|15215.6|15214.1|0
1652126060000|2022-05-09 19:54:20|||||||||2
1652126070000|2022-05-09 19:54:30|15214.6|15213.1|15214.6|15212.1|15215.2|15213.1|15214.6|15212.1|78
1652126080000|2022-05-09 19:54:40|15214.9|15212.4|15213.6|15212.1|15214.9|15213.1|15213.6|15212.1|30
1652126090000|2022-05-09 19:54:50|15213.9|15212.4|15214.6|15212.1|15214.6|15213.1|15213.6|15212.1|60
1652126100000|2022-05-09 19:55:00|15214.2|15211.7|15212.2|15210.7|15214.6|15212.1|15212.2|15210.7|53
1652126110000|2022-05-09 19:55:10|15213.6|15212.1|15212.9|15211.4|15213.9|15212.1|15212.9|15211.4|44
1652126120000|2022-05-09 19:55:20|15212.6|15211.1|15212.2|15210.7|15213.6|15211.7|15212.2|15210.7|1
1652126130000|2022-05-09 19:55:30|15213.3|15211.8|15213.6|15212.1|15213.9|15212.1|15212.2|15210.7|23
1652126150000|2022-05-09 19:55:50|15214.6|15213.1|15214.6|15212.1|15214.6|15213.1|15214.2|15211.7|27
1652126160000|2022-05-09 19:56:00|15214.2|15212.7|15213.6|15212.1|15214.9|15212.7|15213.6|15212.1|0
1652126170000|2022-05-09 19:56:10|15214.6|15213.1|15214.6|15212.1|15214.6|15213.1|15213.6|15212.1|32
1652126180000|2022-05-09 19:56:20|15214.9|15213.1|15213.6|15212.1|15214.9|15213.1|15213.6|15212.1|15
1652126190000|2022-05-09 19:56:30|15213.3|15211.8|15213.6|15212.1|15213.6|15212.1|15212.6|15211.1|23
1652126210000|2022-05-09 19:56:50|||||||||6
1652126230000|2022-05-09 19:57:10|15214.6||15213.6||15214.6||15213.6||5
1652126240000|2022-05-09 19:57:20|15214.6|15212.6|15213.6|15212.1|15214.6|15212.6|15213.6|15212.1|0
1652126250000|2022-05-09 19:57:30|15214.6|15213.1|15214.6|15213.1|15214.6|15213.1|15213.6|15212.1|23
1652126260000|2022-05-09 19:57:40|15215.6|15214.1|15214.6|15213.1|15215.6|15214.1|15214.6|15213.1|3
1652126270000|2022-05-09 19:57:50|15215.6|15214.1|15215.6|15214.1|15215.6|15214.1|15215.6|15214.1|0
1652126280000|2022-05-09 19:58:00|15214.9|15213.1|15214.6|15213.1|15215.6|15213.4|15214.6|15213.1|9
1652126290000|2022-05-09 19:58:10|15215.2|15212.7|15215.6|15213.1|15216.6|15214.1|15215.2|15212.7|3
1652126300000|2022-05-09 19:58:20|15215.2|15213.7|15215.6|15214.1|15215.6|15214.1|15215.2|15213.7|0
1652126310000|2022-05-09 19:58:30|15214.6|15213.1|15215.6|15214.1|15215.6|15214.1|15214.6|15213.1|8
1652126320000|2022-05-09 19:58:40|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|15216.6|15215.1|10
1652126330000|2022-05-09 19:58:50|15215.6|15214.1|15216.6|15215.1|15216.6|15215.1|15215.6|15214.1|56
1652126350000|2022-05-09 19:59:10|15217.9|15215.4|15219.6|15218.1|15219.6|15218.1|15217.9|15215.4|5
1652126360000|2022-05-09 19:59:20|15218.9|15217.1|15218.6|15217.1|15218.9|15217.4|15218.6|15217.1|9
1652126370000|2022-05-09 19:59:30|15218.9|15216.4|15217.6|15215.1|15218.9|15216.4|15217.2|15215.1|6
1652126380000|2022-05-09 19:59:40|15216.6|15216.1|15217.6|15216.1|15218.6|15216.4|15216.6|15216.1|5
1652126390000|2022-05-09 19:59:50|15218.6||15217.6||15218.6||15217.6||11
1652162700000|2022-05-10 06:05:00|15209.4|15207.9|15211.4|15209.9|15212.4|15210.3|15209.4|15207.9|31
1652162710000|2022-05-10 06:05:10|15212.4|15210.9|15210.4|15208.9|15212.4|15210.9|15210.4|15208.9|13
1652162720000|2022-05-10 06:05:20|15209.4|15207.9|15208.4|15206.9|15209.4|15207.9|15208.4|15206.9|29
1652162730000|2022-05-10 06:05:30|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|15209.4|15207.9|16
1652162740000|2022-05-10 06:05:40|15210.4|15208.9|15208.4|15206.9|15210.4|15208.9|15208.4|15206.9|29
1652162750000|2022-05-10 06:05:50|||||||||3
1652162760000|2022-05-10 06:06:00|15207.4|15205.9|15208.4|15206.9|15208.4|15206.9|15206.7|15205.2|49
1652162770000|2022-05-10 06:06:10|||||||||26
1652162780000|2022-05-10 06:06:20|15208.1|15206.6|15207.1|15205.6|15208.1|15206.6|15207.1|15205.6|1
1652162790000|2022-05-10 06:06:30|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|19
1652162800000|2022-05-10 06:06:40|15209.4|15206.6|15207.1|15205.6|15209.4|15206.9|15207.1|15205.6|27
1652162810000|2022-05-10 06:06:50|15208.1|15206.6|15207.1|15205.6|15208.4|15206.9|15207.1|15205.6|9
1652162820000|2022-05-10 06:07:00|15208.1|15205.2|15208.4|15206.9|15210.4|15207.9|15207.1|15205.2|40
1652162830000|2022-05-10 06:07:10|15209.4|15207.6|15207.1|15205.6|15209.4|15207.9|15207.1|15205.6|65
1652162840000|2022-05-10 06:07:20|15206.4|15204.9|15203.1|15201.6|15206.4|15204.9|15203.1|15201.6|101
1652162850000|2022-05-10 06:07:30|15204.1|15202.6|15202.1|15200.6|15204.1|15202.6|15202.1|15200.6|31
1652162860000|2022-05-10 06:07:40|15204.1|15201.6|15202.1|15200.6|15204.1|15201.7|15202.1|15200.6|95
1652162870000|2022-05-10 06:07:50|15203.1|15201.6|15203.1|15201.6|15203.4|15201.6|15203.1|15200.6|26
1652162880000|2022-05-10 06:08:00|15202.7|15200.6|15203.1|15200.6|15203.1|15201.6|15202.7|15200.6|14
1652162890000|2022-05-10 06:08:10|15202.7|15201.2|15204.1|15202.6|15204.1|15202.6|15202.7|15200.6|23
1652162900000|2022-05-10 06:08:20|15203.1|15201.6|15202.1|15200.6|15203.1|15201.6|15202.1|15200.6|4
1652162910000|2022-05-10 06:08:30|15203.1|15201.6|15202.1|15200.6|15203.1|15201.6|15202.1|15200.6|45
1652162920000|2022-05-10 06:08:40|15201.1|15199.6|15199.1|15197.6|15201.1|15199.6|15199.1|15196.6|14
1652162930000|2022-05-10 06:08:50|15199.4|15197.9|15201.1|15199.6|15201.1|15199.6|15199.1|15197.6|27
1652162940000|2022-05-10 06:09:00|15202.1|15200.6|15202.1|15200.6|15202.1|15200.6|15201.1|15200.6|14
1652162950000|2022-05-10 06:09:10|15201.1|15199.6|15202.1|15200.6|15202.1|15200.6|15201.1|15199.6|33
1652162960000|2022-05-10 06:09:20|15201.1|15199.6|15201.1|15199.6|15202.1|15200.6|15201.1|15199.6|28
1652162970000|2022-05-10 06:09:30|||||||||13
1652162980000|2022-05-10 06:09:40|15200.1|15197.6|15201.1|15199.6|15201.1|15199.6|15200.1|15197.6|43
1652162990000|2022-05-10 06:09:50|15199.1|15197.6|15201.1|15199.6|15201.1|15199.6|15199.1|15197.6|19
1652163000000|2022-05-10 06:10:00|15202.1|15200.6|15203.1|15200.6|15203.1|15201.6|15201.1|15200.6|24
1652163010000|2022-05-10 06:10:10|15202.7|15201.2|15204.1|15201.6|15204.1|15202.6|15202.7|15201.2|19
1652163020000|2022-05-10 06:10:20|15203.1|15201.3|15202.1|15200.6|15203.1|15201.3|15202.1|15200.6|13
1652163030000|2022-05-10 06:10:30|15201.8|15200.3|15202.1|15199.6|15202.1|15200.3|15201.1|15198.6|27
1652163040000|2022-05-10 06:10:40|15201.4|15199.9|15201.1|15199.6|15202.1|15199.9|15201.1|15199.4|6
1652163050000|2022-05-10 06:10:50|15202.1|15200.6|15203.1|15201.6|15203.4|15201.6|15202.1|15200.6|8
1652163060000|2022-05-10 06:11:00|15204.1|15202.6|15205.1|15203.6|15205.1|15203.6|15204.1|15202.6|14
1652163070000|2022-05-10 06:11:10|||||||||4
1652163080000|2022-05-10 06:11:20|15204.4|15202.9|15203.1|15201.6|15204.4|15202.9|15203.1|15201.6|75
1652163090000|2022-05-10 06:11:30|15202.7|15201.2|15200.1|15197.6|15203.1|15201.2|15200.1|15197.6|30
1652163100000|2022-05-10 06:11:40|15199.4|15197.9|15199.1|15197.6|15199.4|15197.9|15199.1|15197.6|14
1652163110000|2022-05-10 06:11:50|15200.1|15198.6|15201.1|15199.6|15202.1|15199.6|15200.1|15198.6|30
1652163120000|2022-05-10 06:12:00|15200.1|15198.6|15199.1|15197.6|15201.1|15198.9|15199.1|15197.6|21
1652163130000|2022-05-10 06:12:10|15200.1|15198.6|15201.1|15199.6|15201.1|15199.6|15200.1|15198.6|125
1652163140000|2022-05-10 06:12:20|15200.1|15198.6|15197.1|15195.6|15200.1|15198.6|15197.1|15195.2|45
1652163150000|2022-05-10 06:12:30|15196.7|15195.2|15195.7|15194.2|15197.7|15195.9|15195.7|15194.2|35
1652163160000|2022-05-10 06:12:40|15196.7|15195.2|15195.7|15194.2|15196.7|15195.2|15195.7|15194.2|22
1652163170000|2022-05-10 06:12:50|15194.7|15193.2|15195.7|15194.2|15195.7|15194.2|15194.7|15193.2|27
1652163180000|2022-05-10 06:13:00|15196.7|15195.2|15196.7|15194.2|15197.1|15195.2|15195.7|15193.9|91
1652163190000|2022-05-10 06:13:10|15195.7|15193.2|15193.7|15192.2|15195.7|15193.6|15193.7|15191.9|94
1652163200000|2022-05-10 06:13:20|15192.4|15189.9|15193.7|15191.2|15193.7|15192.2|15192.1|15189.9|105
1652163210000|2022-05-10 06:13:30|15192.7|15192.2|15194.7|15192.2|15194.7|15193.2|15192.7|15191.1|67
1652163220000|2022-05-10 06:13:40|15193.7|15193.2|15193.7|15192.2|15193.7|15193.2|15193.4|15191.2|22
1652163230000|2022-05-10 06:13:50|15194.1|15191.2|15194.7|15193.2|15194.7|15193.2|15192.7|15191.2|103
1652163240000|2022-05-10 06:14:00|15193.7|15192.2|15193.7|15192.2|15193.7|15192.2|15193.7|15192.2|23
1652163260000|2022-05-10 06:14:20|15194.7|15193.2|15193.7|15192.2|15194.7|15193.2|15193.7|15191.9|42
1652163270000|2022-05-10 06:14:30|15194.7|15193.2|15193.7|15192.2|15194.7|15193.2|15193.7|15192.2|68
1652163280000|2022-05-10 06:14:40|15194.7||15194.7||15194.7||15194.7||12
1652163290000|2022-05-10 06:14:50|15193.7|15193.2|15193.7|15192.2|15194.7|15193.2|15192.7|15191.2|29
1652163300000|2022-05-10 06:15:00|15194.7|15193.2|15196.7|15195.2|15196.7|15195.2|15194.7|15193.2|30
1652163310000|2022-05-10 06:15:10|15197.7|15196.2|15197.7|15196.2|15199.4|15197.6|15197.7|15196.2|49
1652163320000|2022-05-10 06:15:20|15196.7|15195.2|15194.7|15193.2|15196.7|15195.2|15194.7|15193.2|36
1652163330000|2022-05-10 06:15:30|15195.7|15194.2|15194.7|15193.2|15196.7|15195.2|15194.7|15193.2|175
1652163340000|2022-05-10 06:15:40|15193.7|15192.2|15195.7|15193.2|15195.7|15193.2|15193.7|15191.9|18
1652163350000|2022-05-10 06:15:50|15194.7||15194.7||15194.7||15194.7||3
1652163360000|2022-05-10 06:16:00|15195.7|15193.9|15194.7|15193.2|15195.7|15194.2|15194.7|15192.2|33
1652163370000|2022-05-10 06:16:10|15195.1|15192.6|15194.7|15192.2|15195.1|15193.2|15194.1|15192.2|5
1652163380000|2022-05-10 06:16:20|15194.1|15192.6|15194.7|15192.2|15195.1|15193.2|15193.7|15192.2|20
1652163390000|2022-05-10 06:16:30|15195.1|15193.2|15194.7|15192.2|15195.1|15193.2|15194.7|15192.2|19
1652163400000|2022-05-10 06:16:40|15193.7|15191.9|15193.7|15192.2|15194.7|15192.2|15193.7|15191.9|27
1652163410000|2022-05-10 06:16:50|15194.7|15193.2|15192.7|15191.2|15194.7|15193.2|15192.7|15191.2|15
1652163420000|2022-05-10 06:17:00|15193.7|15192.2|15193.7|15192.2|15194.7|15192.6|15192.7|15191.2|40
1652163430000|2022-05-10 06:17:10|15194.1|15192.6|15193.7|15192.2|15194.4|15192.9|15193.7|15192.2|48
1652163440000|2022-05-10 06:17:20|15193.1|15191.6|15193.7|15192.2|15193.7|15192.2|15192.7|15191.2|23
1652163450000|2022-05-10 06:17:30|15192.7|15191.2|15192.7|15191.2|15192.7|15191.2|15192.7|15191.2|28
1652163460000|2022-05-10 06:17:40|15193.1|15191.6|15192.7|15191.2|15193.7|15192.2|15192.7|15191.2|28
1652163470000|2022-05-10 06:17:50|15193.7|15192.2|15192.7|15191.2|15193.7|15192.2|15192.7|15191.2|15
1652163480000|2022-05-10 06:18:00|15192.4|15190.2|15192.7|15191.2|15192.7|15191.2|15191.4|15189.9|64
1652163490000|2022-05-10 06:18:10|15191.4|15189.9|15192.7|15191.2|15192.7|15191.2|15191.4|15189.9|2
1652163500000|2022-05-10 06:18:20|15191.7|15190.2|15191.4|15189.9|15193.7|15192.2|15191.4|15189.9|26
1652163510000|2022-05-10 06:18:30|15192.4|15190.9|15192.7|15191.2|15192.7|15191.2|15192.4|15190.9|49
1652163520000|2022-05-10 06:18:40|15193.7|15192.2|15193.7|15192.2|15193.7|15192.2|15192.7|15191.2|20
1652163530000|2022-05-10 06:18:50|||||||||1
1652163540000|2022-05-10 06:19:00|15194.7|15193.2|15194.7|15193.2|15195.7|15194.2|15194.7|15192.9|46
1652163550000|2022-05-10 06:19:10|||||||||3
1652163560000|2022-05-10 06:19:20|||||||||2
1652163570000|2022-05-10 06:19:30|15193.7|15192.2|15191.4|15188.9|15193.7|15192.2|15191.4|15188.9|21
1652163580000|2022-05-10 06:19:40|15190.4|15188.6|15189.4|15187.9|15190.4|15188.9|15189.4|15187.9|44
1652163590000|2022-05-10 06:19:50|15190.4|15188.9|15190.4|15188.9|15190.4|15188.9|15189.4|15187.9|52
1652163600000|2022-05-10 06:20:00|15191.4|15189.9|15191.4|15189.9|15191.4|15189.9|15190.4|15188.9|59
1652163610000|2022-05-10 06:20:10|15192.1|15189.6|15193.7|15191.2|15194.1|15191.6|15192.1|15189.6|30
1652163620000|2022-05-10 06:20:20|15193.1|15191.6|15192.7|15191.2|15193.7|15191.6|15192.4|15190.2|5
1652163630000|2022-05-10 06:20:30|15193.7|15191.6|15192.7|15191.2|15194.1|15191.6|15192.7|15191.2|8
1652163640000|2022-05-10 06:20:40|15193.1|15191.6|15191.4|15189.9|15193.7|15192.2|15190.4|15188.9|53
1652163650000|2022-05-10 06:20:50|15192.1|15189.6|15191.4|15189.9|15192.1|15189.9|15191.4|15189.6|61
1652163660000|2022-05-10 06:21:00|15192.4|15190.9|15191.4|15189.9|15192.7|15191.2|15191.4|15189.9|15
1652163670000|2022-05-10 06:21:10|15192.4|15190.9|15194.7|15193.2|15194.7|15193.2|15192.4|15190.9|30
1652163680000|2022-05-10 06:21:20|||||||||6
1652163700000|2022-05-10 06:21:40|15193.7|15192.2|15192.7|15191.2|15193.7|15192.2|15192.7|15191.2|18
1652163710000|2022-05-10 06:21:50|15194.7|15192.2|15193.7|15192.2|15194.7|15192.6|15193.7|15192.2|11
1652163720000|2022-05-10 06:22:00|15194.4|15191.9|15195.7|15194.2|15195.7|15194.2|15194.4|15191.9|36
1652163730000|2022-05-10 06:22:10|15195.4|15193.2|15195.4|15193.9|15195.7|15194.2|15195.4|15193.2|8
1652163740000|2022-05-10 06:22:20|15194.7|15193.2|15196.7|15195.2|15196.7|15195.2|15194.7|15193.2|48
1652163750000|2022-05-10 06:22:30|15197.7|15195.6|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|68
1652163760000|2022-05-10 06:22:40|15199.1|15197.6|15197.7|15196.2|15199.1|15197.6|15197.7|15196.2|107
1652163770000|2022-05-10 06:22:50|15198.1|15196.6|15197.7|15196.2|15199.1|15197.6|15197.7|15196.2|13
1652163780000|2022-05-10 06:23:00|15198.1|15196.6|15198.1|15196.6|15198.1|15196.6|15197.7|15196.2|37
1652163790000|2022-05-10 06:23:10|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|50
1652163800000|2022-05-10 06:23:20|15198.1|15196.6|15197.7|15196.2|15198.1|15196.6|15197.7|15196.2|55
1652163810000|2022-05-10 06:23:30|15199.1|15196.6|15197.7|15195.2|15199.1|15196.9|15196.7|15195.2|32
1652163820000|2022-05-10 06:23:40|15196.7|15194.2|15194.7|15193.2|15196.7|15194.2|15194.7|15193.2|12
1652163830000|2022-05-10 06:23:50|15195.7|15194.2|15195.7|15194.2|15195.7|15194.2|15195.7|15194.2|1
1652163840000|2022-05-10 06:24:00|15194.7|15193.2|15195.7|15194.2|15195.7|15194.2|15194.7|15193.2|13
1652163850000|2022-05-10 06:24:10|15196.1|15194.6|15196.7|15195.2|15197.7|15195.6|15196.1|15194.6|42
1652163860000|2022-05-10 06:24:20|||||||||9
1652163870000|2022-05-10 06:24:30||15194.2||15194.2||15194.2||15194.2|2
1652163880000|2022-05-10 06:24:40|15196.1|15194.6|15194.7|15193.2|15196.1|15194.6|15194.7|15193.2|1
1652163890000|2022-05-10 06:24:50|15195.7|15194.2|15195.7|15194.2|15195.7|15194.2|15195.7|15194.2|8
1652163900000|2022-05-10 06:25:00|||||||||14
1652163910000|2022-05-10 06:25:10|15196.7|15195.2|15195.7|15194.2|15196.7|15195.2|15195.7|15194.2|94
1652163920000|2022-05-10 06:25:20|||||||||2
1652163930000|2022-05-10 06:25:30|15196.7|15195.2|15196.7|15195.2|15196.7|15195.2|15196.7|15195.2|27
1652163940000|2022-05-10 06:25:40|15195.7|15194.2|15196.7|15195.2|15196.7|15195.2|15195.7|15194.2|10
1652163950000|2022-05-10 06:25:50|15197.7|15196.2|15197.7|15196.2|15198.1|15196.6|15197.7|15196.2|9
1652163960000|2022-05-10 06:26:00|15196.7|15195.2|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|76
1652163970000|2022-05-10 06:26:10|15197.1|15195.6|15197.7|15196.2|15198.1|15196.2|15197.1|15195.2|15
1652163990000|2022-05-10 06:26:30|||||||||2
1652164000000|2022-05-10 06:26:40|15199.1|15197.6|15199.1|15197.6|15199.1|15197.6|15199.1|15197.6|35
1652164010000|2022-05-10 06:26:50|15200.1|15198.6|15201.1|15199.6|15201.1|15199.6|15200.1|15198.6|11
1652164020000|2022-05-10 06:27:00|||||||||4
1652164030000|2022-05-10 06:27:10|15202.1|15200.6|15202.1|15200.6|15202.1|15200.6|15201.1|15199.6|25
1652164040000|2022-05-10 06:27:20|15203.1|15201.6|15203.1|15200.6|15203.1|15201.6|15203.1|15200.6|37
1652164050000|2022-05-10 06:27:30|15202.1|15200.9|15203.1|15201.6|15204.1|15202.2|15202.1|15200.6|35
1652164060000|2022-05-10 06:27:40|||||||||11
1652164070000|2022-05-10 06:27:50|15204.1|15200.6|15204.1|15201.6|15204.1|15201.6|15204.1|15200.6|43
1652164080000|2022-05-10 06:28:00|15203.7|15202.6|15204.1|15202.6|15205.1|15203.6|15203.7|15201.6|126
1652164090000|2022-05-10 06:28:10|15203.1|15201.6|15203.1|15200.6|15204.1|15201.9|15202.1|15200.6|219
1652164100000|2022-05-10 06:28:20|15202.4|15200.9|15202.1|15200.6|15204.1|15202|15202.1|15200.6|41
1652164110000|2022-05-10 06:28:30|15202.4|15200.9|15203.1|15201.6|15203.1|15201.6|15202.4|15200.6|7
1652164120000|2022-05-10 06:28:40|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|8
1652164130000|2022-05-10 06:28:50|15203.1|15201.6|15203.1|15201.6|15204.1|15201.6|15203.1|15201.2|55
1652164140000|2022-05-10 06:29:00|15204.1|15202.6|15202.1|15200.6|15204.1|15202.6|15202.1|15200.6|17
1652164150000|2022-05-10 06:29:10|15203.1|15201.2|15202.1|15200.6|15203.4|15201.6|15202.1|15200.2|64
1652164160000|2022-05-10 06:29:20|15203.1|15201.6|15203.1|15201.6|15203.1|15201.6|15203.1|15200.6|37
1652164170000|2022-05-10 06:29:30|||||||||2
1652164180000|2022-05-10 06:29:40|||||||||17
1652164190000|2022-05-10 06:29:50|15202.1|15200.6|15203.1|15201.6|15203.1|15201.6|15202.1|15200.6|11
1652164200000|2022-05-10 06:30:00|15204.1|15202.6|15204.1|15202.6|15204.1|15202.6|15203.1|15202.6|36
1652164210000|2022-05-10 06:30:10|15203.8|15202.3|15203.1|15201.6|15204.1|15202.3|15203.1|15201.6|35
1652164220000|2022-05-10 06:30:20|15202.1|15200.6|15203.7|15202.2|15203.7|15202.2|15202.1|15200.6|42
1652164230000|2022-05-10 06:30:30|15204.1|15202.6|15204.1|15202.6|15205.1|15202.9|15203.7|15201.6|20
1652164240000|2022-05-10 06:30:40|15205.1|15203.6|15205.1|15203.6|15205.1|15203.6|15204.1|15202.6|11
1652164250000|2022-05-10 06:30:50|||||||||1
1652164260000|2022-05-10 06:31:00|15204.1|15202.6|15205.1|15203.6|15205.1|15203.6|15204.1|15202.6|5
1652164270000|2022-05-10 06:31:10|15204.4|15202.9|15205.1|15203.6|15205.1|15203.6|15204.4|15202.9|5
1652164280000|2022-05-10 06:31:20|||||||||4
1652164290000|2022-05-10 06:31:30|15205.4|15202.9|15203.1|15201.6|15205.4|15202.9|15203.1|15201.6|13
1652164300000|2022-05-10 06:31:40|15202.1|15200.6|15201.1|15199.6|15202.1|15200.6|15201.1|15199.6|63
1652164310000|2022-05-10 06:31:50|15200.1|15198.6|15199.1|15197.6|15200.1|15198.6|15199.1|15197.6|20
1652164320000|2022-05-10 06:32:00|15200.1|15198.6|15199.1|15197.6|15200.4|15198.6|15199.1|15197.6|22
1652164330000|2022-05-10 06:32:10|15199.4|15197.9|15199.1|15197.6|15200.4|15198.6|15199.1|15197.6|14
1652164340000|2022-05-10 06:32:20|15200.1|15198.6|15200.1|15198.6|15200.1|15198.6|15200.1|15198.6|7
1652164350000|2022-05-10 06:32:30|15199.4|15197.9|15196.7|15195.2|15200.1|15197.9|15196.7|15195.2|8
1652164360000|2022-05-10 06:32:40|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|15197.7|15196.2|9
1652164370000|2022-05-10 06:32:50|15199.1|15197.6|15196.7|15195.2|15199.1|15197.6|15196.7|15195.2|84
1652164380000|2022-05-10 06:33:00|15197.4|15195.9|15200.1|15198.6|15200.1|15198.6|15196.7|15195.2|333
1652164390000|2022-05-10 06:33:10|15201.1|15199.2|15200.1|15198.6|15201.1|15199.6|15200.1|15198.6|49
1652164400000|2022-05-10 06:33:20|15200.4|15197.6|15200.1|15198.6|15200.4|15198.6|15200.1|15197.6|50
1652164410000|2022-05-10 06:33:30|15201.1|15199.6|15200.1|15197.6|15201.1|15199.6|15199.1|15197.6|125
1652164420000|2022-05-10 06:33:40|15199.1|15196.2|15199.1|15197.6|15199.1|15197.6|15197.7|15196.2|43
1652164430000|2022-05-10 06:33:50|15198.7|15197.2|15199.1|15197.6|15199.1|15197.6|15197.7|15196.2|37
1652164440000|2022-05-10 06:34:00|15200.1|15198.6|15200.1|15198.6|15200.1|15198.6|15199.1|15197.6|132
1652164450000|2022-05-10 06:34:10|15200.8|15197.6|15201.1|15198.6|15201.1|15199.3|15200.7|15197.6|32
1652164460000|2022-05-10 06:34:20|15200.1|15198.2|15199.1|15197.6|15200.1|15198.6|15199.1|15197.6|27
1652164470000|2022-05-10 06:34:30|15200.1|15198.6|15199.1|15197.6|15200.1|15198.6|15199.1|15197.2|16
1652164480000|2022-05-10 06:34:40|||||||||5
1652164500000|2022-05-10 06:35:00|||||||||9
1652164510000|2022-05-10 06:35:10|15200.1|15198.6|15200.1|15197.6|15200.1|15198.6|15199.1|15197.6|88
1652164520000|2022-05-10 06:35:20||15198.6||15198.6||15198.6||15198.6|0
1652164540000|2022-05-10 06:35:40|15199.8|15198.3|15199.1|15197.6|15200.1|15198.6|15198.4|15196.9|26
1652164550000|2022-05-10 06:35:50|15198.4|15196.9|15196.7|15195.2|15198.4|15196.9|15196.7|15195.2|57
1652164560000|2022-05-10 06:36:00|15196.1|15194.2|15195.7|15194.2|15196.7|15195.2|15195.7|15194.2|40
1652164570000|2022-05-10 06:36:10|15195.4|15193.9|15194.7|15193.2|15195.4|15193.9|15194.7|15193.2|19
1652164580000|2022-05-10 06:36:20|15195.7|15194.2|15195.7|15193.2|15195.7|15194.2|15194.7|15192.9|49
1652164590000|2022-05-10 06:36:30|15194.7||15194.7||15194.7||15194.7||2
1652164600000|2022-05-10 06:36:40|15196.4|15194.9|15197.7|15196.2|15198.7|15196.2|15195.7|15194.2|144
1652164610000|2022-05-10 06:36:50||15195.2||15195.2||15195.2||15195.2|2
1652164620000|2022-05-10 06:37:00|15199.1|15196.2|15200.1|15198.6|15200.1|15198.6|15199.1|15196.2|14
1652164630000|2022-05-10 06:37:10|15199.4|15197.9|15197.7|15196.2|15200.1|15197.9|15197.7|15196.2|90
1652164640000|2022-05-10 06:37:20|15196.7|15195.2|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|35
1652164650000|2022-05-10 06:37:30|15198.1|15196.6|15197.7|15196.2|15199.1|15197.6|15197.7|15196.2|4
1652164670000|2022-05-10 06:37:50|15196.7|15195.2|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|50
1652164680000|2022-05-10 06:38:00|15199.1|15196.6|15199.1|15197.6|15199.1|15197.6|15197.7|15196.2|8
1652164690000|2022-05-10 06:38:10||15196.6||15196.6||15196.6||15196.6|28
1652164700000|2022-05-10 06:38:20|15198.4|15196.9|15199.1|15196.6|15199.1|15197.6|15198.4|15196.4|2
1652164710000|2022-05-10 06:38:30|15198.4|15196.9|15197.7|15196.2|15198.4|15196.9|15197.7|15196.2|0
1652164720000|2022-05-10 06:38:40|15196.7|15195.2|15195.7|15194.2|15196.7|15195.2|15194.7|15193.2|15
1652164730000|2022-05-10 06:38:50|||||||||1
1652164740000|2022-05-10 06:39:00|15196.1|15194.6|15196.7|15195.2|15196.7|15195.2|15196.1|15194.6|20
1652164750000|2022-05-10 06:39:10|15197.4|15195.9|15197.7|15196.2|15197.7|15196.2|15196.7|15195.2|30
1652164760000|2022-05-10 06:39:20|15196.7|15195.2|15196.7|15195.2|15196.7|15195.2|15196.7|15195.2|1
1652164770000|2022-05-10 06:39:30|15196.4|15193.9|15196.7|15195.2|15196.7|15195.2|15196.4|15193.9|4
1652164790000|2022-05-10 06:39:50|15195.7|15194.2|15195.7|15193.2|15195.7|15194.2|15195.7|15193.2|5
1652164800000|2022-05-10 06:40:00|15194.7|15194.2|15195.7|15194.2|15195.7|15194.2|15194.7|15193.2|19
1652164810000|2022-05-10 06:40:10|15194.7|15193.2|15195.7|15194.2|15195.7|15194.2|15194.7|15193.2|9
1652164820000|2022-05-10 06:40:20|15194.7|15193.2|15193.7|15192.2|15194.7|15193.2|15193.7|15192.2|94
1652164830000|2022-05-10 06:40:30|15192.7|15191.2|15191.4|15189.9|15192.7|15191.2|15191.4|15189.9|141
1652164840000|2022-05-10 06:40:40|15192.1|15190.6|15192.7|15191.2|15192.7|15191.2|15192.1|15190.6|77
1652164850000|2022-05-10 06:40:50|15192.4|15190.2|15191.4|15188.9|15192.7|15191.2|15190.4|15188.9|136
1652164860000|2022-05-10 06:41:00|15190.4|15189.9|15191.4|15189.9|15191.7|15189.9|15190.4|15188.9|7
1652164870000|2022-05-10 06:41:10|15190.7|15189.2|15191.4|15188.9|15191.4|15189.9|15190.7|15188.9|26
1652164880000|2022-05-10 06:41:20|15191.1|15188.6|15190.4|15188.9|15191.1|15188.9|15190.4|15188.6|5
1652164890000|2022-05-10 06:41:30|15189.7|15188.2|15189.4|15187.9|15190.4|15188.9|15189.4|15187.9|19
1652164900000|2022-05-10 06:41:40|15190.4|15188.6|15191.4|15189.9|15191.4|15189.9|15190.1|15188.6|85
1652164910000|2022-05-10 06:41:50|15190.4|15188.9|15191.4|15189.9|15191.4|15189.9|15190.4|15188.9|64
1652164920000|2022-05-10 06:42:00|15190.7|15189.2|15190.4|15188.9|15191.4|15189.9|15189.4|15187.9|216
1652164930000|2022-05-10 06:42:10|15189.4|15187.9|15188.4|15185.9|15189.4|15187.9|15187.4|15185.9|20
1652164940000|2022-05-10 06:42:20|15187.4|15184.9|15187.4|15185.9|15187.4|15185.9|15186.7|15184.7|239
1652164950000|2022-05-10 06:42:30|15186.4|15184.9|15186.4|15183.9|15187.4|15185.9|15185.4|15183.9|62
1652164960000|2022-05-10 06:42:40|15187.4|15184.9|15187.4|15185.9|15187.4|15185.9|15187.4|15184.9|61
1652164970000|2022-05-10 06:42:50|15187.1|15185.6|15187.4|15185.9|15188.4|15185.9|15186.4|15184.9|81
1652164980000|2022-05-10 06:43:00|15186.4|15184.9|15186.4|15184.9|15187.4|15185.9|15186.4|15184.9|86
1652164990000|2022-05-10 06:43:10|15185.4|15183.9|15184.4|15182.9|15185.4|15183.9|15183.1|15181.6|111
1652165000000|2022-05-10 06:43:20|15184.7|15181.9|15183.1|15181.6|15184.7|15182.9|15182.1|15180.6|193
1652165010000|2022-05-10 06:43:30|15184.4|15181.9|15181.1|15179.6|15184.4|15181.9|15181.1|15179.6|48
1652165020000|2022-05-10 06:43:40|15180.1|15178.6|15181.1|15179.6|15181.1|15179.6|15180.1|15178.6|68
1652165030000|2022-05-10 06:43:50|15180.1|15178.6|15180.1|15178.6|15180.1|15178.6|15180.1|15178.6|10
1652165040000|2022-05-10 06:44:00|15181.1|15179.6|15183.1|15180.6|15183.1|15180.6|15181.1|15179.6|34
1652165050000|2022-05-10 06:44:10|15182.1|15179.6|15182.1|15180.6|15182.1|15180.6|15181.1|15178.6|44
1652165060000|2022-05-10 06:44:20|15181.1|15179.6|15182.1|15180.6|15182.1|15180.6|15181.1|15179.2|45
1652165070000|2022-05-10 06:44:30|15183.1|15181.6|15183.1|15181.6|15183.1|15181.6|15182.1|15180.6|69
1652165080000|2022-05-10 06:44:40|15183.4|15180.9|15181.1|15179.6|15183.4|15180.9|15181.1|15179.6|15
1652165090000|2022-05-10 06:44:50|15181.4|15178.9|15181.1|15179.6|15181.4|15179.6|15180.1|15178.2|64
1652165100000|2022-05-10 06:45:00|15182.1||15181.1||15182.1||15181.1||6
1652165110000|2022-05-10 06:45:10|15182.1|15180.6|15182.1|15180.6|15182.1|15180.6|15181.1|15179.6|34
1652165120000|2022-05-10 06:45:20|15181.1|15179.6|15181.1|15178.6|15181.1|15179.6|15180.1|15178.6|36
1652165130000|2022-05-10 06:45:30|15180.4|15178.9|15181.1|15178.6|15181.1|15179.6|15180.1|15178.6|12
1652165140000|2022-05-10 06:45:40|15180.1|15177.6|15179.1|15177.6|15180.1|15177.9|15179.1|15177.6|5
1652165150000|2022-05-10 06:45:50|15180.1|15178.6|15179.1|15177.6|15180.1|15178.6|15179.1|15177.6|11
1652165160000|2022-05-10 06:46:00|15178.1|15176.6|15179.1|15177.6|15179.1|15177.6|15177.1|15174.6|120
1652165170000|2022-05-10 06:46:10|15178.4|15176.9|15179.1|15177.6|15179.1|15177.6|15178.1|15176.6|23
1652165180000|2022-05-10 06:46:20|15178.7|15177.2|15179.1|15176.6|15179.1|15177.6|15178.1|15176.6|17
1652165190000|2022-05-10 06:46:30|15180.8|15178.3|15179.1|15177.6|15180.8|15178.6|15179.1|15177.6|115
1652165200000|2022-05-10 06:46:40|15179.4|15177.9|15180.1|15178.6|15181.1|15179.6|15179.4|15177.6|25
1652165210000|2022-05-10 06:46:50|15181.1|15178.9|15180.1|15178.6|15181.1|15178.9|15180.1|15178.6|23
1652165220000|2022-05-10 06:47:00|15181.1|15179.6|15182.1|15180.6|15182.1|15180.6|15180.1|15178.6|54
1652165230000|2022-05-10 06:47:10|15183.1|15181.6|15183.1|15181.6|15183.1|15181.6|15183.1|15181.6|19
1652165240000|2022-05-10 06:47:20|||||||||20
1652165250000|2022-05-10 06:47:30|15184.4|15182.9|15184.4|15181.9|15184.4|15182.9|15183.1|15181.2|12
1652165260000|2022-05-10 06:47:40|15184.7|15182.2|15182.1|15180.6|15184.7|15182.9|15182.1|15180.6|91
1652165270000|2022-05-10 06:47:50|15183.1|15180.9|15184.4|15182.9|15184.4|15182.9|15182.1|15180.9|211
1652165280000|2022-05-10 06:48:00|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|15184.4|15182.9|24
1652165290000|2022-05-10 06:48:10|15184.4|15182.9|15186.4|15184.9|15187.4|15185.9|15184.4|15182.9|301
1652165300000|2022-05-10 06:48:20|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|12
1652165310000|2022-05-10 06:48:30|15186.4|15184.9|15185.4|15183.9|15186.4|15184.9|15185.4|15183.9|18
1652165320000|2022-05-10 06:48:40|15184.7|15182.9|15185.4|15182.9|15185.4|15183.9|15184.4|15182.9|53
1652165330000|2022-05-10 06:48:50|15184.4|15183.9|15183.4|15181.9|15185.4|15183.9|15183.4|15181.9|10
1652165340000|2022-05-10 06:49:00|15184.4|15182.9|15186.4|15184.9|15186.4|15184.9|15183.4|15182.9|66
1652165350000|2022-05-10 06:49:10|15187.4|15185.9|15186.4|15184.9|15187.4|15185.9|15185.4|15183.9|126
1652165360000|2022-05-10 06:49:20|15185.4|15183.9|15186.4|15183.9|15186.4|15184.9|15185.4|15183.9|17
1652165380000|2022-05-10 06:49:40|15185.4|15182.9|15185.4|15182.9|15185.8|15183.3|15184.4|15182.9|17
1652165390000|2022-05-10 06:49:50|15184.4|15183.9|15185.4|15183.9|15185.4|15183.9|15184.4|15182.9|43
1652165400000|2022-05-10 06:50:00|15186.4||15185.4||15186.4||15185.4||1
1652165410000|2022-05-10 06:50:10|15186.4|15184.9|15188.4|15186.9|15188.4|15186.9|15186.4|15184.9|12
1652165420000|2022-05-10 06:50:20|15187.4|15185.9|15186.4|15184.9|15187.4|15185.9|15186.4|15184.9|20
1652165430000|2022-05-10 06:50:30|15187.4|15185.9|15186.4|15184.9|15187.4|15185.9|15186.4|15184.9|61
1652165440000|2022-05-10 06:50:40|||||||||35
1652165450000|2022-05-10 06:50:50|||||||||9
1652165460000|2022-05-10 06:51:00|15187.4|15185.9|15191.4|15188.9|15191.4|15188.9|15186.4|15185.9|61
1652165470000|2022-05-10 06:51:10|15191.1|15189.6|15192.8|15191.3|15193.8|15192.3|15191.1|15189.6|81
1652165480000|2022-05-10 06:51:20|15191.4|15189.9|15192.8|15191.3|15192.8|15191.3|15191.4|15189.9|7
1652165490000|2022-05-10 06:51:30|15192.4|15190.9|15191.4|15189.9|15192.4|15190.9|15191.4|15189.9|69
1652165500000|2022-05-10 06:51:40|15192.8|15191.3|15187.4|15185.9|15192.8|15191.3|15187.4|15185.6|31
1652165510000|2022-05-10 06:51:50|15188.4|15186.9|15186.4|15184.9|15188.4|15186.9|15186.4|15184.9|48
1652165520000|2022-05-10 06:52:00|15187.4|15185.9|15188.4|15186.9|15188.4|15186.9|15187.4|15184.9|44
1652165530000|2022-05-10 06:52:10|15187.4|15185.9|15191.4|15189.9|15193.4|15191.9|15187.4|15185.9|801
1652165540000|2022-05-10 06:52:20|15190.4|15188.9|15190.4|15188.9|15190.4|15188.9|15190.4|15187.9|12
1652165550000|2022-05-10 06:52:30|15190.7|15189.2|15190.4|15187.9|15191.4|15189.9|15190.4|15187.9|35
1652165560000|2022-05-10 06:52:40|15189.4|15188.9|15188.4|15186.9|15190.4|15188.9|15187.4|15185.9|98
1652165570000|2022-05-10 06:52:50|15187.4|15185.9|15187.4|15185.9|15187.4|15185.9|15187.4|15185.9|20
1652165580000|2022-05-10 06:53:00|15188.4|15186.9|15187.4|15184.9|15188.4|15186.9|15187.1|15184.9|115
1652165590000|2022-05-10 06:53:10|15186.4|15183.9|15184.4|15182.9|15186.4|15183.9|15184.4|15182.9|29
1652165600000|2022-05-10 06:53:20|15184.1|15181.6|15183.1|15181.6|15184.8|15182.9|15183.1|15181.6|21
1652165610000|2022-05-10 06:53:30|||||||||21
1652165620000|2022-05-10 06:53:40||15180.6||15181.6||15181.6||15180.6|3
1652165630000|2022-05-10 06:53:50|15182.4|15180.6|15183.1|15181.6|15183.1|15181.6|15182.1|15180.2|22
1652165640000|2022-05-10 06:54:00|15184.4|15181.9|15184.4|15182.9|15184.4|15182.9|15183.1|15181.6|56
1652165650000|2022-05-10 06:54:10|15183.4|15181.9|15183.1|15181.6|15183.4|15181.9|15183.1|15181.6|3
1652165660000|2022-05-10 06:54:20|15182.8|15181.3|15183.1|15181.6|15183.1|15181.6|15182.1|15180.6|32
1652165670000|2022-05-10 06:54:30|||||||||4
1652165680000|2022-05-10 06:54:40|||||||||7
1652165690000|2022-05-10 06:54:50|15183.4|15181.9|15183.1|15181.6|15184.4|15182.9|15183.1|15181.6|126
1652165700000|2022-05-10 06:55:00|15184.4|15182.9|15184.4|15182.9|15185.4|15183.9|15184.4|15182.6|25
1652165710000|2022-05-10 06:55:10|15185.4|15183.9|15184.4|15182.9|15185.4|15183.9|15183.1|15181.6|17
1652165720000|2022-05-10 06:55:20|15185.4|15183.9|15185.8|15184.3|15186.4|15184.3|15184.4|15182.9|55
1652165730000|2022-05-10 06:55:30|15185.4|15183.9|15187.4|15184.9|15187.4|15185.9|15185.4|15183.9|44
1652165740000|2022-05-10 06:55:40|15186.4|15185.9|15187.4|15185.9|15187.4|15185.9|15186.4|15185.9|12
1652165750000|2022-05-10 06:55:50|15186.4|15184.9|15186.4|15183.9|15186.4|15184.9|15185.4|15183.9|25
1652165760000|2022-05-10 06:56:00|15185.4|15184.9|15186.4|15184.9|15186.4|15184.9|15185.4|15184.9|4
1652165770000|2022-05-10 06:56:10|15187.4|15183.9|15186.4|15183.9|15187.4|15183.9|15185.4|15183.9|25
1652165780000|2022-05-10 06:56:20|15185.4|15182.9|15184.4|15182.9|15185.4|15182.9|15184.4|15182.9|15
1652165790000|2022-05-10 06:56:30|15185.4|15183.9|15184.4|15182.9|15185.4|15183.9|15184.4|15182.9|13
1652165800000|2022-05-10 06:56:40|15184.7|15183.2|15185.4|15183.9|15185.4|15183.9|15184.7|15183.2|8
1652165810000|2022-05-10 06:56:50|||||||||3
1652165820000|2022-05-10 06:57:00|||||||||3
1652165830000|2022-05-10 06:57:10|15185.8|15183.3|15184.4|15182.9|15185.8|15183.3|15184.4|15182.9|21
1652165840000|2022-05-10 06:57:20|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|15185.4|15183.9|28
1652165850000|2022-05-10 06:57:30|15184.4|15182.9|15185.4|15183.9|15185.4|15183.9|15184.4|15182.9|11
1652165860000|2022-05-10 06:57:40|15186.4|15184.9|15185.4|15183.9|15187.4|15185.9|15185.4|15183.9|53
1652165870000|2022-05-10 06:57:50|15184.8|15183.3|15183.1|15181.6|15184.8|15183.3|15183.1|15181.6|35
1652165880000|2022-05-10 06:58:00|15184.4|15182.9|15188.4|15186.9|15188.4|15186.9|15184.4|15181.9|93
1652165890000|2022-05-10 06:58:10|15189.4|15187.9|15189.4|15187.9|15189.4|15187.9|15189.4|15187.9|131
1652165900000|2022-05-10 06:58:20|15189.7|15188.2|15190.7|15189.2|15190.7|15189.2|15189.7|15187.6|38
1652165910000|2022-05-10 06:58:30|15191|15189.5|15190.7|15189.2|15191.7|15190.2|15190.7|15188.9|46
1652165920000|2022-05-10 06:58:40|15190.1|15188.6|15190.1|15188.6|15190.1|15188.6|15189.4|15187.6|59
1652165930000|2022-05-10 06:58:50|||||||||4
1652165940000|2022-05-10 06:59:00|15190.7|15189.2|15191.4|15189.9|15191.4|15189.9|15190.7|15188.9|21
1652165950000|2022-05-10 06:59:10|15191.7|15190.2|15191.4|15188.9|15191.7|15190.2|15190.7|15188.9|29
1652165960000|2022-05-10 06:59:20|15190.7|15189.2|15191.7|15190.2|15192.1|15190.2|15190.7|15189.2|29
1652165970000|2022-05-10 06:59:30|15191.4|15189.9|15190.7|15189.2|15191.4|15189.9|15189.4|15187.6|53
1652165980000|2022-05-10 06:59:40|15190.1|15188.6|15189.7|15188.2|15190.4|15188.9|15189.7|15187.9|47
1652165990000|2022-05-10 06:59:50|15189.4|15187.9|15191.4|15189.9|15192.8|15191.3|15188.1|15186.2|187
1652166000000|2022-05-10 07:00:00|15190.4|15188.9|15189.4|15186.9|15190.4|15188.9|15187.4|15185.6|313
1652166010000|2022-05-10 07:00:10|15191.4|15187.9|15196.8|15195.3|15197.1|15195.3|15191.4|15187.9|93
1652166020000|2022-05-10 07:00:20|15196.1|15194.6|15195.8|15194.3|15196.8|15195.3|15194.8|15192.3|82
1652166030000|2022-05-10 07:00:30|15194.8|15193.3|15197.8|15196.3|15197.8|15196.3|15194.8|15193.3|183
1652166040000|2022-05-10 07:00:40|15196.8|15195.3|15192.8|15191.3|15196.8|15195.3|15192.8|15191.3|115
1652166050000|2022-05-10 07:00:50|15193.1|15191.6|15194.8|15192.3|15194.8|15193.3|15192.8|15191.3|261
1652166060000|2022-05-10 07:01:00|15195.4|15193.3|15194.8|15193.3|15195.8|15194.3|15193.8|15192.3|69
1652166070000|2022-05-10 07:01:10|15195.1|15193.6|15200.1|15197.6|15200.1|15198.6|15195.1|15193.6|155
1652166080000|2022-05-10 07:01:20|15200.4|15197.9|15196.8|15194.3|15200.4|15197.9|15196.8|15194.3|205
1652166090000|2022-05-10 07:01:30|15196.4|15195.3|15197.8|15196.3|15199.1|15197.6|15196.4|15194.3|27
1652166100000|2022-05-10 07:01:40|15199.1|15196.6|15200.1|15198.6|15201.1|15199.6|15199.1|15196.6|29
1652166110000|2022-05-10 07:01:50|15201.1|15199.6|15199.1|15197.6|15201.1|15199.6|15197.8|15196.3|84
1652166120000|2022-05-10 07:02:00|15200.1|15198.6|15201.1|15199.6|15203.1|15201.6|15200.1|15198.6|105
1652166130000|2022-05-10 07:02:10|15202.1|15200.6|15201.1|15199.6|15202.1|15200.6|15201.1|15199.3|25
1652166140000|2022-05-10 07:02:20|15200.1|15198.6|15204.1|15202.6|15205.4|15202.9|15200.1|15198.6|128
1652166150000|2022-05-10 07:02:30|15203.1|15201.6|15203.1|15201.6|15204.1|15202.6|15203.1|15201.6|31
1652166160000|2022-05-10 07:02:40|15202.1|15200.6|15204.1|15202.6|15204.1|15202.6|15202.1|15200.6|27
1652166170000|2022-05-10 07:02:50|15203.1|15201.6|15203.1|15200.6|15204.1|15202.6|15202.1|15200.6|136
1652166180000|2022-05-10 07:03:00|15203.4|15201.9|15204.1|15202.6|15204.1|15202.6|15203.1|15201.6|138
1652166190000|2022-05-10 07:03:10|15203.1|15201.6|15200.1|15198.6|15203.1|15201.6|15200.1|15198.6|181
1652166200000|2022-05-10 07:03:20|15200.8|15198.3|15202.1|15200.6|15202.1|15200.6|15199.1|15197.3|76
1652166210000|2022-05-10 07:03:30|15202.4|15200.9|15203.1|15201.6|15204.1|15202.6|15202.1|15200.6|95
1652166220000|2022-05-10 07:03:40|15204.1|15202.6|15210.4|15208.9|15210.4|15208.9|15204.1|15202.6|200
1652166230000|2022-05-10 07:03:50|15210.1|15207.6|15207.8|15206.3|15210.1|15207.9|15207.8|15205.3|184
1652166240000|2022-05-10 07:04:00|15208.4|15206.9|15209.4|15207.9|15209.4|15207.9|15208.1|15205.6|66
1652166250000|2022-05-10 07:04:10|15210.4|15208.9|15208.4|15205.9|15210.4|15208.9|15207.8|15205.6|89
1652166260000|2022-05-10 07:04:20|15208.1|15205.6|15208.4|15206.9|15208.8|15206.9|15206.8|15205.3|47
1652166270000|2022-05-10 07:04:30|15207.1|15205.9|15207.1|15205.6|15208.8|15206.9|15206.1|15204.6|90
1652166280000|2022-05-10 07:04:40|15208.1|15206.6|15207.1|15205.6|15208.4|15206.9|15207.1|15205.3|28
1652166290000|2022-05-10 07:04:50|15207.4|15205.9|15209.4|15207.9|15209.4|15207.9|15207.4|15205.9|38
1652166300000|2022-05-10 07:05:00|15208.4|15206.9|15208.4|15205.9|15208.4|15206.9|15206.8|15205.3|51
1652166310000|2022-05-10 07:05:10|15208.1|15205.6|15209.4|15207.9|15209.4|15207.9|15207.8|15205.3|54
1652166320000|2022-05-10 07:05:20|15209.8|15206.9|15209.4|15207.9|15210.4|15208.3|15208.4|15206.9|54
1652166330000|2022-05-10 07:05:30|15208.4|15206.9|15207.1|15205.6|15209.4|15207.9|15206.1|15204.6|84
1652166340000|2022-05-10 07:05:40|15208.4|15206.9|15209.4|15207.9|15209.4|15207.9|15208.4|15206.9|68
1652166350000|2022-05-10 07:05:50|15208.4|15206.9|15206.1|15204.6|15208.4|15206.9|15206.1|15204.6|54
1652166360000|2022-05-10 07:06:00|15207.1|15204.9|15208.4|15206.9|15208.4|15206.9|15206.1|15204.6|146
1652166370000|2022-05-10 07:06:10|15209.4|15207.9|15208.4|15206.9|15209.4|15207.9|15208.4|15206.9|63
1652166380000|2022-05-10 07:06:20|15209.1|15207.6|15211.4|15209.9|15211.4|15209.9|15209.1|15207.6|188
1652166390000|2022-05-10 07:06:30|15212.4|15212.3|15211.4|15209.9|15213.8|15212.3|15211.4|15209.9|118
1652166400000|2022-05-10 07:06:40|15212.4|15210.9|15211.4|15209.9|15212.4|15210.9|15211.4|15209.9|25
1652166410000|2022-05-10 07:06:50|15210.4|15208.9|15212.4|15210.9|15213.8|15211.3|15210.4|15208.9|78
1652166420000|2022-05-10 07:07:00|15213.1|15211.6|15212.4|15210.9|15213.8|15212.3|15211.4|15209.9|253
1652166430000|2022-05-10 07:07:10|15213.8|15212.3|15213.8|15212.3|15213.8|15212.3|15212.4|15210.9|48
1652166440000|2022-05-10 07:07:20|15214.8|15213.3|15208.4|15206.9|15214.8|15213.3|15208.4|15206.9|165
1652166450000|2022-05-10 07:07:30|15209.4|15207.9|15205.1|15203.6|15209.4|15207.9|15204.1|15202.6|192
1652166460000|2022-05-10 07:07:40|15204.1|15202.6|15202.1|15200.6|15204.1|15202.6|15202.1|15200.3|124
1652166470000|2022-05-10 07:07:50|15203.1|15201.6|15201.1|15198.6|15203.1|15201.6|15200.1|15198.6|229
1652166480000|2022-05-10 07:08:00|15200.1|15199.6|15202.1|15200.6|15202.1|15200.6|15199.1|15197.6|311
1652166490000|2022-05-10 07:08:10|15203.1|15201.6|15205.1|15203.6|15206.1|15203.6|15203.1|15201.6|87
1652166500000|2022-05-10 07:08:20|15206.1|15204.6|15203.1|15201.6|15206.1|15204.6|15203.1|15201.6|207
1652166510000|2022-05-10 07:08:30|15204.1|15202.6|15205.1|15203.6|15205.1|15203.6|15204.1|15202.6|220
1652166520000|2022-05-10 07:08:40|15206.1|15204.6|15210.4|15208.9|15210.4|15208.9|15206.1|15204.6|134
1652166530000|2022-05-10 07:08:50|15208.4|15206.9|15208.4|15206.9|15210.4|15207.9|15207.1|15205.6|48
1652166540000|2022-05-10 07:09:00|15208.1|15205.9|15207.1|15205.6|15208.4|15206.9|15207.1|15205.6|82
1652166550000|2022-05-10 07:09:10|15206.1|15204.6|15207.1|15205.6|15208.4|15206.9|15206.1|15204.3|162
1652166560000|2022-05-10 07:09:20|15208.4|15206.9|15208.4|15206.9|15208.4|15206.9|15207.1|15205.6|262
1652166570000|2022-05-10 07:09:30|15207.1|15205.6|15208.4|15206.9|15209.8|15207.9|15207.1|15205.6|149
1652166580000|2022-05-10 07:09:40|15208.8|15207.3|15208.4|15206.9|15209.1|15207.6|15208.4|15206.9|37
1652166590000|2022-05-10 07:09:50|15209.4|15207.9|15210.4|15207.9|15210.4|15208.9|15209.4|15207.9|95
1652166600000|2022-05-10 07:10:00|15210.1|15208.9|15210.4|15208.9|15210.4|15208.9|15209.4|15207.9|75
1652166610000|2022-05-10 07:10:10|15211.4|15209.9|15214.8|15213.3|15214.8|15213.3|15211.4|15209.9|97
1652166620000|2022-05-10 07:10:20|15213.8|15212.3|15214.8|15212.3|15214.8|15213.3|15212.4|15210.9|65
1652166630000|2022-05-10 07:10:30|15213.8|15211.9|15214.8|15213.3|15216.1|15214.3|15213.8|15211.9|70
1652166640000|2022-05-10 07:10:40|15213.8|15212.3|15213.8|15212.3|15215.1|15213.3|15212.4|15210.9|215
1652166650000|2022-05-10 07:10:50|15212.8|15211.3|15212.8|15211.3|15213.8|15212.3|15212.4|15210.9|40
1652166660000|2022-05-10 07:11:00|15212.4|15210.9|15213.8|15212.3|15213.8|15212.3|15211.4|15209.9|96
1652166670000|2022-05-10 07:11:10|15214.8|15213.3|15214.8|15213.3|15214.8|15213.3|15213.4|15211.9|469
1652166680000|2022-05-10 07:11:20|15215.8|15214.3|15213.8|15212.3|15215.8|15214.3|15213.8|15212.3|84
1652166690000|2022-05-10 07:11:30|15214.8|15213.3|15212.4|15210.9|15214.8|15213.3|15212.4|15210.9|1091
1652166700000|2022-05-10 07:11:40|15214.8|15213.3|15216.8|15215.3|15216.8|15215.3|15214.8|15213.3|79
1652166710000|2022-05-10 07:11:50|15216.5|15215|15217.8|15216.3|15218.8|15217.3|15215.8|15213.9|154
1652166720000|2022-05-10 07:12:00|15216.8|15215.3|15216.8|15215.3|15217.8|15216.3|15215.8|15214.3|67
1652166730000|2022-05-10 07:12:10|15217.8|15216.3|15217.8|15216.3|15217.8|15216.3|15216.8|15214.9|123
1652166740000|2022-05-10 07:12:20|15216.8|15215.3|15216.8|15215.3|15216.8|15215.3|15215.8|15214.3|66
1652166750000|2022-05-10 07:12:30|15215.8|15214.3|15219.8|15218.3|15220.8|15219.3|15215.8|15214.3|708
1652166760000|2022-05-10 07:12:40|15220.4|15218.9|15221.8|15220.3|15224.1|15222.3|15219.8|15218.3|552
1652166770000|2022-05-10 07:12:50|15222.4|15219.9|15218.8|15217.3|15222.8|15220.3|15218.8|15217.3|118
1652166780000|2022-05-10 07:13:00|15219.8|15218.3|15221.8|15220.3|15221.8|15220.3|15218.8|15217.3|455
1652166790000|2022-05-10 07:13:10|15220.8|15219.3|15218.8|15217.3|15221.8|15220.3|15218.8|15216.9|131
1652166800000|2022-05-10 07:13:20|15219.8|15218.3|15220.8|15219.3|15222.2|15220.7|15219.8|15218.3|116
1652166810000|2022-05-10 07:13:30|15219.8|15218.3|15220.8|15218.3|15222.1|15220.3|15219.8|15218.3|24
1652166820000|2022-05-10 07:13:40|15220.1|15218.6|15218.8|15217.3|15220.1|15218.6|15216.8|15215.3|73
1652166830000|2022-05-10 07:13:50|15219.8|15217.6|15220.8|15219.3|15220.8|15219.3|15218.8|15216.9|84
1652166840000|2022-05-10 07:14:00|15219.8|15218.3|15219.8|15218.3|15220.8|15218.3|15218.8|15217.3|108
1652166850000|2022-05-10 07:14:10|15219.1|15217.6|15218.8|15217.3|15219.8|15218.3|15218.8|15217.3|171
1652166860000|2022-05-10 07:14:20|15217.8|15216.3|15214.8|15213.3|15220.1|15218.3|15214.8|15213.3|167
1652166870000|2022-05-10 07:14:30|15215.8|15214.3|15214.8|15213.3|15215.8|15214.3|15212.4|15210.9|56
1652166880000|2022-05-10 07:14:40|15214.1|15212.6|15212.4|15210.9|15214.1|15212.6|15212.4|15210.9|80
1652166890000|2022-05-10 07:14:50|15211.4|15209.9|15212.4|15210.9|15213.8|15212.3|15211.4|15209.9|121
1652166900000|2022-05-10 07:15:00|15213.1|15211.6|15213.8|15212.3|15215.1|15213.3|15212.4|15210.9|83
1652166910000|2022-05-10 07:15:10|15214.8|15213.3|15214.8|15212.3|15214.8|15213.3|15213.8|15212.3|28
1652166920000|2022-05-10 07:15:20|15215.1|15212.6|15213.8|15212.3|15215.1|15213.3|15213.4|15211.9|26
1652166930000|2022-05-10 07:15:30|15214.4|15212.9|15216.8|15215.3|15217.8|15216.3|15214.4|15212.9|129
1652166940000|2022-05-10 07:15:40|15216.5|15215|15216.8|15215.3|15218.8|15217.3|15216.4|15213.9|126
1652166950000|2022-05-10 07:15:50|15217.8|15215.6|15217.8|15216.3|15217.8|15216.3|15216.8|15215.3|41
1652166960000|2022-05-10 07:16:00|15216.8|15215.3|15221.8|15220.3|15221.8|15220.3|15216.8|15215.3|361
1652166970000|2022-05-10 07:16:10|15221.4|15219.9|15222.8|15221.3|15222.8|15221.3|15220.8|15219.3|181
1652166980000|2022-05-10 07:16:20|15222.5|15221|15221.8|15220.3|15222.8|15221.3|15221.8|15220.3|312
1652166990000|2022-05-10 07:16:30|15220.8|15219.3|15218.8|15217.3|15220.8|15219.3|15218.8|15217.3|113
1652167000000|2022-05-10 07:16:40|15218.1|15216.6|15217.8|15216.3|15218.8|15217.3|15217.8|15216.3|109
1652167010000|2022-05-10 07:16:50|15216.8|15215.3|15218.8|15217.3|15218.8|15217.3|15216.8|15215.3|68
1652167020000|2022-05-10 07:17:00|15219.8|15218.3|15219.8|15218.3|15220.8|15219.3|15219.8|15218.3|50
1652167030000|2022-05-10 07:17:10|15218.8|15217.3|15217.8|15216.3|15218.8|15217.3|15217.8|15215.9|18
1652167040000|2022-05-10 07:17:20|15216.8|15215.3|15217.8|15216.3|15217.8|15216.3|15215.8|15214.3|57
1652167050000|2022-05-10 07:17:30|15218.8|15217.3|15217.8|15216.3|15219.8|15218.3|15217.8|15216.3|120
1652167060000|2022-05-10 07:17:40|15218.8|15215.3|15220.8|15219.3|15220.8|15219.3|15216.8|15215.3|187
1652167070000|2022-05-10 07:17:50|15221.8|15220.3|15222.8|15221.3|15222.8|15221.3|15221.8|15220.3|30
1652167080000|2022-05-10 07:18:00|15221.8|15220.3|15215.8|15214.3|15221.8|15220.3|15215.8|15214.3|177
1652167090000|2022-05-10 07:18:10|15215.4|15213.3|15213.8|15212.3|15215.8|15214.3|15213.8|15212.3|33
1652167100000|2022-05-10 07:18:20|15212.4|15210.9|15212.4|15209.9|15212.4|15210.9|15211.4|15209.9|46
1652167110000|2022-05-10 07:18:30|15211.8|15210.3|15214.8|15212.3|15214.8|15212.3|15211.4|15209.9|21
1652167120000|2022-05-10 07:18:40|15214.3|15212.8|15212.4|15210.9|15214.3|15212.8|15211.4|15209.9|72
1652167130000|2022-05-10 07:18:50|15213.8|15212.3|15216.8|15215.3|15217.8|15216.3|15213.8|15212.3|27
1652167140000|2022-05-10 07:19:00|15215.8|15214.3|15216.8|15215.3|15216.8|15215.3|15215.8|15214.3|42
1652167150000|2022-05-10 07:19:10|15215.8|15214.3|15215.8|15214.3|15217.1|15215.6|15215.8|15214.3|121
1652167160000|2022-05-10 07:19:20|15215.4|15212.9|15215.1|15213.6|15215.4|15213.9|15214.4|15212.6|24
1652167170000|2022-05-10 07:19:30|15214.4|15212.9|15214.8|15213.3|15215.1|15213.6|15213.4|15211.6|93
1652167180000|2022-05-10 07:19:40|15214.1|15212.6|15212.4|15210.9|15214.1|15212.6|15212.4|15210.9|25
1652167190000|2022-05-10 07:19:50|15211.4|15209.9|15210.4|15208.9|15211.4|15209.9|15210.4|15208.9|129
1652167200000|2022-05-10 07:20:00|15209.4|15207.9|15208.4|15206.9|15209.4|15207.9|15207.1|15205.6|206
1652167210000|2022-05-10 07:20:10|15208.1|15205.6|15210.4|15208.9|15210.4|15208.9|15208.1|15205.6|130
1652167220000|2022-05-10 07:20:20|15211.4|15209.9|15211.4|15209.9|15212.8|15210.9|15210.4|15207.9|159
1652167230000|2022-05-10 07:20:30|15213.8|15212.3|15212.4|15210.9|15213.8|15212.3|15211.4|15209.6|171
1652167240000|2022-05-10 07:20:40|15213.8|15212.3|15212.4|15210.9|15213.8|15212.3|15212.4|15210.9|164
1652167250000|2022-05-10 07:20:50|15212.8|15211.3|15211.4|15209.9|15212.8|15211.3|15211.4|15209.9|42
1652167260000|2022-05-10 07:21:00|15210.4|15208.9|15210.4|15208.9|15211.4|15209.9|15210.4|15208.6|214
1652167270000|2022-05-10 07:21:10|15211.4|15209.9|15211.4|15209.9|15211.4|15209.9|15211.4|15208.9|42
1652167280000|2022-05-10 07:21:20|15212.4|15210.9|15210.4|15208.9|15212.4|15210.9|15210.4|15208.9|173
1652167290000|2022-05-10 07:21:30|15210.1|15208.6|15210.4|15208.9|15211.4|15209.9|15210.1|15208.6|99
1652167300000|2022-05-10 07:21:40|15209.4|15207.9|15209.4|15207.9|15210.4|15207.9|15209.4|15207.9|24
1652167310000|2022-05-10 07:21:50|15209.8|15208.3|15211.4|15209.9|15212.4|15210.9|15209.8|15208.3|45
1652167320000|2022-05-10 07:22:00|15212.4|15210.9|15215.8|15214.3|15215.8|15214.3|15211.4|15210.9|90
1652167330000|2022-05-10 07:22:10|15214.8|15213.3|15214.8|15213.3|15215.8|15214.3|15213.8|15212.3|59
1652167340000|2022-05-10 07:22:20|15215.8|15214.3|15214.8|15213.3|15215.8|15214.3|15214.8|15213.3|19
1652167350000|2022-05-10 07:22:30|15214.4|15212.9|15215.8|15213.3|15216.1|15214.3|15214.4|15212.9|13
1652167360000|2022-05-10 07:22:40|15216.8|15214.3|15216.8|15215.3|15217.1|15215.3|15214.8|15213.3|88
1652167370000|2022-05-10 07:22:50|15215.8|15214.3|15216.8|15215.3|15216.8|15215.3|15215.1|15213.3|19
1652167380000|2022-05-10 07:23:00|15215.8|15214.3|15217.8|15216.3|15217.8|15216.3|15215.8|15214.3|41
1652167390000|2022-05-10 07:23:10|15217.4|15214.9|15217.8|15216.3|15217.8|15216.3|15217.4|15214.9|23
1652167400000|2022-05-10 07:23:20|15218.1|15215.6|15216.8|15214.3|15218.1|15215.6|15215.8|15213.9|100
1652167410000|2022-05-10 07:23:30|15215.8|15213.3|15217.8|15216.3|15218.8|15217.3|15214.8|15213.3|88
1652167420000|2022-05-10 07:23:40|15218.8|15217.3|15217.8|15215.3|15218.8|15217.3|15217.8|15215.3|69
1652167430000|2022-05-10 07:23:50|15218.1|15215.6|15219.8|15218.3|15219.8|15218.3|15217.8|15215.6|41
1652167440000|2022-05-10 07:24:00|15218.8|15217.3|15217.8|15216.3|15218.8|15217.3|15215.8|15214.3|1021
1652167450000|2022-05-10 07:24:10|15217.1|15215.6|15217.8|15216.3|15217.8|15216.3|15215.8|15214.3|148
1652167460000|2022-05-10 07:24:20|15218.8|15217.3|15219.8|15218.3|15220.8|15219.3|15218.8|15217.3|223
1652167470000|2022-05-10 07:24:30|15218.8|15217.3|15218.8|15217.3|15219.8|15218.3|15218.8|15217.3|59
1652167480000|2022-05-10 07:24:40|15219.8|15218.3|15219.8|15218.3|15219.8|15218.3|15219.8|15217.3|136
1652167490000|2022-05-10 07:24:50|15218.8|15217.3|15219.8|15218.3|15219.8|15218.3|15218.8|15217.3|90
1652167500000|2022-05-10 07:25:00|15218.8|15217.3|15218.8|15216.3|15220.1|15218.3|15218.4|15215.9|28
1652167510000|2022-05-10 07:25:10|15217.8|15215.3|15216.8|15215.3|15217.8|15215.3|15215.8|15214.3|147
1652167520000|2022-05-10 07:25:20|15215.8|15214.3|15211.4|15208.9|15215.8|15214.3|15211.4|15208.9|80
1652167530000|2022-05-10 07:25:30|15210.8|15209.9|15212.4|15210.9|15213.8|15212.3|15210.8|15209.3|89
1652167540000|2022-05-10 07:25:40|15212.8|15211.3|15212.1|15210.6|15213.8|15212.3|15211.4|15209.9|128
1652167550000|2022-05-10 07:25:50|15211.1|15209.6|15210.1|15208.6|15212.4|15210.6|15210.1|15208.6|65
1652167560000|2022-05-10 07:26:00|15211.1|15209.3|15211.1|15209.6|15212.4|15210.6|15210.1|15208.6|101
1652167570000|2022-05-10 07:26:10|15212.1|15210.6|15210.1|15208.6|15212.1|15210.6|15208.8|15207.3|193
1652167580000|2022-05-10 07:26:20|15210.4|15208.9|15207.8|15206.3|15211.1|15209.6|15207.8|15206.3|104
1652167590000|2022-05-10 07:26:30|15208.1|15206.6|15210.4|15208.9|15210.4|15208.9|15207.8|15206.3|32
1652167600000|2022-05-10 07:26:40|15210.1|15208.6|15210.1|15208.6|15211.1|15208.9|15208.8|15206.9|28
1652167610000|2022-05-10 07:26:50|15211.1|15209.6|15211.1|15208.6|15211.1|15209.6|15210.1|15208.3|134
1652167620000|2022-05-10 07:27:00|15210.1|15207.6|15206.4|15203.9|15210.1|15207.6|15206.1|15203.9|172
1652167630000|2022-05-10 07:27:10|15204.4|15202.9|15204.4|15202.9|15206.4|15204.9|15204.4|15202.9|188
1652167640000|2022-05-10 07:27:20|15205.4|15203.9|15204.4|15202.9|15205.4|15203.9|15203.4|15201.9|41
1652167650000|2022-05-10 07:27:30|15203.4|15201.9|15206.4|15204.9|15206.4|15204.9|15203.4|15201.9|97
1652167660000|2022-05-10 07:27:40|15205.4|15203.9|15205.4|15203.9|15206.4|15204.9|15204.4|15202.9|61
1652167670000|2022-05-10 07:27:50|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|15206.4|15204.9|378
1652167680000|2022-05-10 07:28:00|15207.4|15205.9|15206.4|15204.9|15207.8|15206.3|15206.4|15204.9|69
1652167690000|2022-05-10 07:28:10|15205.4|15203.9|15205.4|15203.9|15206.4|15204.9|15205.4|15203.9|140
1652167700000|2022-05-10 07:28:20|15204.4|15202.9|15206.4|15204.9|15206.4|15204.9|15204.4|15202.9|40
1652167710000|2022-05-10 07:28:30|15207.4|15205.9|15208.8|15207.3|15208.8|15207.3|15207.4|15205.9|96
1652167720000|2022-05-10 07:28:40|15207.8|15206.3|15208.8|15207.3|15210.8|15209.3|15207.8|15206.3|48
1652167730000|2022-05-10 07:28:50|15207.8|15206.3|15210.1|15208.6|15210.1|15208.6|15207.8|15206.3|35
1652167740000|2022-05-10 07:29:00|15211.1|15209.6|15211.1|15209.6|15211.1|15209.6|15208.8|15207.3|175
1652167750000|2022-05-10 07:29:10|15211.8|15210.3|15212.1|15210.6|15212.5|15210.6|15211.1|15209.6|126
1652167760000|2022-05-10 07:29:20|15213.1|15211.6|15214.1|15212.6|15214.1|15212.6|15213.1|15211.6|81
1652167770000|2022-05-10 07:29:30|15213.1|15211.6|15212.1|15210.6|15214.1|15212.6|15212.1|15210.6|32
1652167780000|2022-05-10 07:29:40|||||||||118
1652167790000|2022-05-10 07:29:50|15213.1|15211.6|15212.1|15210.6|15213.1|15211.6|15212.1|15210.6|77
1652167800000|2022-05-10 07:30:00|15211.1|15209.6|15215.1|15213.6|15215.1|15213.6|15211.1|15209.6|81
1652167810000|2022-05-10 07:30:10|15214.1|15212.6|15214.1|15212.6|15215.1|15213.6|15213.1|15211.6|95
1652167820000|2022-05-10 07:30:20|15215.5|15213|15214.1|15212.6|15216.1|15214.6|15214.1|15212.6|73
1652167830000|2022-05-10 07:30:30|15215.1|15213.6|15214.1|15212.6|15216.1|15214.6|15214.1|15212.6|169
1652167840000|2022-05-10 07:30:40|15213.4|15211.9|15213.1|15211.6|15214.1|15212.6|15213.1|15211.6|145
1652167850000|2022-05-10 07:30:50|15214.1|15212.6|15214.1|15212.6|15215.1|15213.6|15213.1|15211.6|181
1652167860000|2022-05-10 07:31:00|15214.5|15212|15213.1|15210.6|15214.5|15212|15211.1|15209.6|355
1652167870000|2022-05-10 07:31:10|15212.1|15209.6|15208.8|15207.3|15212.1|15209.6|15208.8|15207.3|84
1652167880000|2022-05-10 07:31:20|15210.1|15208.6|15208.8|15207.3|15210.1|15208.6|15208.8|15207.3|59
1652167890000|2022-05-10 07:31:30|15208.1|15206.6|15207.4|15204.9|15209.1|15207.3|15206.4|15204.9|265
1652167900000|2022-05-10 07:31:40|15207.1|15205.6|15207.8|15206.3|15207.8|15206.3|15206.4|15204.9|33
1652167910000|2022-05-10 07:31:50|15208.8|15207.3|15207.4|15204.9|15210.1|15208.6|15206.4|15204.6|95
1652167920000|2022-05-10 07:32:00|15206.4|15203.9|15205.4|15203.9|15206.4|15203.9|15203.1|15201.6|193
1652167930000|2022-05-10 07:32:10|15204.4|15202.9|15203.4|15201.9|15205.8|15203.9|15203.4|15201.6|200
1652167940000|2022-05-10 07:32:20|15204.4|15202.9|15203.4|15201.9|15205.4|15203.9|15203.4|15201.9|33
1652167950000|2022-05-10 07:32:30|15203.8|15202.3|15203.4|15200.9|15203.8|15202.3|15203.4|15200.9|63
1652167960000|2022-05-10 07:32:40|15203.1|15200.6|15202.4|15200.9|15203.1|15200.9|15202.4|15200.6|5
1652167980000|2022-05-10 07:33:00|15203.4|15201.9|15203.4|15200.9|15203.4|15201.9|15202.4|15200.9|34
1652167990000|2022-05-10 07:33:10|15203.1|15201.9|15200.4|15198.9|15203.1|15201.9|15200.4|15198.9|253
1652168000000|2022-05-10 07:33:20|15201.4|15199.9|15200.4|15198.9|15201.4|15199.9|15200.4|15197.9|83
1652168010000|2022-05-10 07:33:30|15199.4|15197.9|15199.4|15196.9|15200.4|15198.9|15198.4|15196.9|98
1652168020000|2022-05-10 07:33:40||15197.9||15197.9||15197.9||15197.9|3
1652168030000|2022-05-10 07:33:50|15198.4|15196.9|15197.4|15195.9|15198.4|15196.9|15197.4|15195.9|12
1652168040000|2022-05-10 07:34:00|15197.1|15195.6|15200.4|15197.9|15200.4|15197.9|15197.1|15195.6|110
1652168050000|2022-05-10 07:34:10|15200.1|15197.6|15199.4|15197.9|15200.1|15197.9|15198.4|15196.9|12
1652168060000|2022-05-10 07:34:20|15199.8|15198.3|15201.4|15199.9|15201.4|15199.9|15199.4|15197.9|355
1652168070000|2022-05-10 07:34:30|15202.4|15200.9|15200.4|15198.9|15202.4|15200.9|15199.4|15197.9|281
1652168080000|2022-05-10 07:34:40|15200.1|15197.9|15200.4|15198.9|15200.8|15198.9|15199.4|15197.9|44
1652168090000|2022-05-10 07:34:50|15199.4|15197.9|15200.4|15197.9|15200.4|15198.9|15199.4|15197.9|8
1652168100000|2022-05-10 07:35:00|15199.4|15198.9|15200.4|15198.9|15201.8|15199.6|15199.4|15197.9|43
1652168110000|2022-05-10 07:35:10|15199.4|15197.9|15197.4|15195.9|15200.4|15197.9|15196.1|15194.6|94
1652168120000|2022-05-10 07:35:20|15196.4|15194.9|15197.4|15195.9|15197.4|15195.9|15196.4|15194.9|55
1652168130000|2022-05-10 07:35:30|15198.4|15195.6|15197.4|15195.9|15198.4|15195.9|15197.4|15195.6|60
1652168140000|2022-05-10 07:35:40|15196.4|15194.9|15196.4|15194.9|15196.4|15194.9|15196.4|15194.9|55
1652168150000|2022-05-10 07:35:50|15197.1|15195.6|15197.4|15195.9|15199.4|15197.9|15197.1|15195.6|53
1652168160000|2022-05-10 07:36:00|15199.4|15197.9|15197.4|15195.9|15199.4|15197.9|15197.4|15195.9|63
1652168170000|2022-05-10 07:36:10|15197.8|15196.3|15196.4|15194.9|15198.4|15196.9|15196.4|15194.9|120
1652168180000|2022-05-10 07:36:20|15195.4|15193.9|15192.1|15190.6|15196.4|15194.9|15190.7|15188.2|154
1652168190000|2022-05-10 07:36:30|15190.7|15189.2|15190.7|15189.2|15191.7|15189.2|15189.7|15188.2|129
1652168200000|2022-05-10 07:36:40|15190.4|15188.9|15187.7|15186.2|15190.4|15188.9|15187.7|15186.2|67
1652168210000|2022-05-10 07:36:50|15188.7|15186.6|15193.4|15191.9|15193.4|15191.9|15187.7|15186.2|51
1652168220000|2022-05-10 07:37:00|15192.1|15190.6|15192.1|15190.6|15193.4|15191.9|15192.1|15190.2|54
1652168230000|2022-05-10 07:37:10|15191.1|15189.6|15190.7|15189.2|15192.1|15190.6|15190.7|15189.2|152
1652168240000|2022-05-10 07:37:20|15192.1|15190.6|15192.1|15190.6|15192.1|15190.6|15190.7|15189.2|391
1652168250000|2022-05-10 07:37:30|15190.7|15189.2|15189.7|15188.2|15190.7|15189.2|15188.7|15187.2|73
1652168260000|2022-05-10 07:37:40|15190.7|15189.2|15189.7|15188.2|15192.1|15190.6|15189.7|15188.2|36
1652168270000|2022-05-10 07:37:50|15188.7|15187.2|15189.7|15188.2|15189.7|15188.2|15188.7|15187.2|140
1652168280000|2022-05-10 07:38:00|15191.1|15189.6|15188.7|15187.2|15192.1|15190.6|15188.7|15187.2|151
1652168290000|2022-05-10 07:38:10|15187.7|15186.2|15187.7|15186.2|15189.7|15188.2|15187.7|15186.2|187
1652168300000|2022-05-10 07:38:20|15188.7|15187.2|15189.4|15187.9|15189.7|15188.2|15187.7|15186.2|173
1652168310000|2022-05-10 07:38:30|15189.7|15188.2|15189.7|15188.2|15190.1|15188.2|15189.7|15187.2|18
1652168320000|2022-05-10 07:38:40|15190.7|15189.2|15189.7|15188.2|15190.7|15189.2|15189.7|15187.2|17
1652168330000|2022-05-10 07:38:50|15188.7|15187.2|15188.7|15187.2|15188.7|15187.2|15188.7|15187.2|7
1652168340000|2022-05-10 07:39:00|15188.4|15186.9|15183.7|15182.2|15188.4|15186.9|15180.7|15179.2|166
1652168350000|2022-05-10 07:39:10|15184.7|15183.2|15185.7|15184.2|15186.7|15185.2|15184.7|15183.2|55
1652168360000|2022-05-10 07:39:20|15186.4|15184.9|15187.7|15186.2|15187.7|15186.2|15186.4|15184.9|31
1652168370000|2022-05-10 07:39:30|15186.7|15185.2|15185.7|15184.2|15187.1|15185.2|15185.7|15184.2|45
1652168380000|2022-05-10 07:39:40|15184.7|15183.2|15184.7|15182.2|15185.7|15183.2|15183.7|15182.2|92
1652168390000|2022-05-10 07:39:50|15183.7|15183.2|15185.7|15184.2|15185.7|15184.2|15183.7|15182.2|71
1652168400000|2022-05-10 07:40:00|15186.7|15185.2|15185.7|15184.2|15186.7|15185.2|15184.7|15183.2|64
1652168410000|2022-05-10 07:40:10|15185.4|15183.9|15185.7|15184.2|15185.7|15184.2|15184.7|15183.2|25
1652168420000|2022-05-10 07:40:20|15184.7|15183.2|15184.7|15183.2|15185.7|15184.2|15184.7|15183.2|33
1652168430000|2022-05-10 07:40:30|15185.7|15184.2|15187.7|15186.2|15188.7|15187.2|15184.7|15184.2|271
1652168440000|2022-05-10 07:40:40|15188.7|15187.2|15185.7|15184.2|15188.7|15187.2|15184.7|15183.2|136
1652168450000|2022-05-10 07:40:50|15186.4|15183.9|15187.7|15186.2|15187.7|15186.2|15186.4|15183.9|54
1652168460000|2022-05-10 07:41:00|15188.7|15187.2|15188.7|15187.2|15189.7|15188.2|15188.7|15187.2|78
1652168470000|2022-05-10 07:41:10|15189.7|15188.2|15189.7|15188.2|15191.1|15189.2|15189.7|15188.2|32
1652168480000|2022-05-10 07:41:20|15188.7|15187.2|15187.7|15186.2|15188.7|15187.2|15187.7|15185.9|183
1652168490000|2022-05-10 07:41:30|15188.4|15186.9|15187.7|15186.2|15188.7|15187.2|15187.7|15185.9|97
1652168500000|2022-05-10 07:41:40|15188.4|15186.9|15188.7|15187.2|15189.7|15187.2|15187.7|15185.9|54
1652168510000|2022-05-10 07:41:50|15188|15186.5|15189.7|15188.2|15189.7|15188.2|15187.7|15186.2|91
1652168520000|2022-05-10 07:42:00|15190.7|15189.2|15189.7|15188.2|15190.7|15189.2|15189.4|15186.9|21
1652168530000|2022-05-10 07:42:10|15190|15188.5|15190.7|15189.2|15191.1|15189.6|15189.7|15188.2|103
1652168540000|2022-05-10 07:42:20|15192.1|15190.6|15192.1|15190.6|15193.4|15191.9|15192.1|15190.6|46
1652168550000|2022-05-10 07:42:30|15190.7|15189.2|15192.1|15190.6|15193.4|15191.9|15190.7|15189.2|210
1652168560000|2022-05-10 07:42:40|15191.8|15190.3|15190.7|15189.2|15191.8|15190.3|15190.7|15189.2|101
1652168570000|2022-05-10 07:42:50|15191.4|15189.9|15193.4|15191.9|15194.4|15192.9|15191.4|15189.9|132
1652168580000|2022-05-10 07:43:00|15194.4|15192.9|15193.4|15191.9|15194.4|15192.9|15193.4|15191.9|87
1652168590000|2022-05-10 07:43:10|15194.4|15192.9|15196.4|15194.9|15196.4|15194.9|15193.4|15191.9|492
1652168600000|2022-05-10 07:43:20|15197.4|15195.9|15196.4|15194.9|15197.8|15195.9|15196.4|15194.9|25
1652168610000|2022-05-10 07:43:30|15195.4|15193.9|15196.4|15194.9|15196.4|15194.9|15195.4|15193.9|110
1652168620000|2022-05-10 07:43:40|15196.1|15194.6|15196.4|15194.9|15196.4|15194.9|15195.4|15193.6|195
1652168630000|2022-05-10 07:43:50|15197.1|15194.6|15195.4|15193.9|15197.4|15195.9|15195.4|15193.9|116
1652168640000|2022-05-10 07:44:00|15195.7|15194.2|15196.4|15194.9|15197.4|15195.9|15195.4|15193.9|89
1652168650000|2022-05-10 07:44:10|15197.4|15195.9|15199.4|15197.9|15199.4|15197.9|15197.4|15195.9|214
1652168660000|2022-05-10 07:44:20|15199.7|15198.2|15200.4|15198.9|15201.4|15199.9|15199.7|15198.2|84
1652168670000|2022-05-10 07:44:30|15201.1|15199.6|15202.4|15199.9|15202.4|15199.9|15201.1|15198.9|47
1652168680000|2022-05-10 07:44:40|15201.4|15200.9|15200.4|15198.9|15201.4|15200.9|15200.4|15198.9|61
1652168690000|2022-05-10 07:44:50|15199.4|15197.9|15200.4|15198.9|15200.4|15198.9|15198.7|15197.2|73
1652168700000|2022-05-10 07:45:00|15201.4|15199.9|15199.4|15197.9|15201.4|15199.9|15198.4|15196.9|30
1652168710000|2022-05-10 07:45:10|15198.4|15196.9|15199.4|15197.9|15199.4|15197.9|15198.4|15196.6|11
1652168720000|2022-05-10 07:45:20|15198.4|15196.9|15199.1|15197.6|15199.4|15197.9|15198.4|15196.9|31
1652168730000|2022-05-10 07:45:30|15199.4|15197.9|15199.4|15197.9|15200.4|15198.3|15198.4|15196.9|33
1652168740000|2022-05-10 07:45:40|15199.7|15198.2|15199.4|15197.9|15200.4|15198.9|15199.4|15197.9|48
1652168750000|2022-05-10 07:45:50|15199.8|15198.3|15199.4|15197.9|15200.4|15198.9|15199.1|15196.9|39
1652168760000|2022-05-10 07:46:00|15200.4|15197.6|15199.4|15197.9|15200.4|15197.9|15198.4|15196.9|66
1652168770000|2022-05-10 07:46:10|15198.7|15197.2|15200.4|15198.9|15200.4|15198.9|15198.7|15197.2|113
1652168780000|2022-05-10 07:46:20|15201.4|15199.9|15200.4|15198.9|15202.4|15200.9|15200.4|15198.9|102
1652168790000|2022-05-10 07:46:30|15200.7|15199.2|15200.4|15197.9|15200.7|15199.2|15200.4|15197.9|67
1652168800000|2022-05-10 07:46:40|15201.1|15198.9|15201.4|15199.9|15201.4|15199.9|15200.4|15198.6|92
1652168810000|2022-05-10 07:46:50|15202.4|15200.9|15199.4|15197.9|15202.4|15200.9|15199.4|15197.9|53
1652168820000|2022-05-10 07:47:00|15200.4|15198.9|15198.4|15196.9|15200.8|15198.9|15198.4|15196.9|186
1652168830000|2022-05-10 07:47:10|15198.1|15195.9|15198.4|15196.9|15199.4|15196.9|15198.1|15195.9|14
1652168840000|2022-05-10 07:47:20|15199.4|15197.3|15198.4|15196.9|15199.4|15197.9|15198.4|15196.9|60
1652168850000|2022-05-10 07:47:30|15197.4|15195.9|15197.4|15195.9|15197.4|15196.9|15197.4|15195.9|13
1652168860000|2022-05-10 07:47:40|15198.4|15196.9|15199.4|15197.9|15199.4|15197.9|15198.4|15196.9|37
1652168870000|2022-05-10 07:47:50|15199.7|15198.2|15201.4|15199.9|15201.4|15199.9|15199.7|15198.2|122
1652168880000|2022-05-10 07:48:00|15200.4|15198.9|15201.4|15198.9|15201.4|15198.9|15200.4|15198.9|20
1652168890000|2022-05-10 07:48:10|15202.4|15199.9|15201.4|15199.9|15202.4|15200.9|15200.4|15198.9|196
1652168900000|2022-05-10 07:48:20|15202.4|15200.9|15200.4|15198.9|15202.4|15200.9|15199.4|15197.9|277
1652168910000|2022-05-10 07:48:30|15198.4|15196.9|15202.4|15200.9|15202.4|15200.9|15198.4|15196.9|48
1652168920000|2022-05-10 07:48:40|15201.4|15199.9|15200.4|15198.9|15201.8|15199.9|15200.4|15198.9|19
1652168930000|2022-05-10 07:48:50|15201.4|15199.9|15200.4|15198.9|15201.4|15199.9|15200.4|15198.9|9
1652168940000|2022-05-10 07:49:00|15199.4|15197.9|15200.4|15198.9|15200.4|15198.9|15199.4|15197.6|22
1652168950000|2022-05-10 07:49:10|15199.4|15197.9|15200.4|15198.9|15200.4|15198.9|15199.4|15197.9|34
1652168960000|2022-05-10 07:49:20|15199.4|15197.9|15198.4|15196.9|15200.4|15198.9|15198.4|15196.9|111
1652168970000|2022-05-10 07:49:30|15197.4|15195.9|15199.4|15197.9|15199.4|15197.9|15197.4|15195.9|489
1652168980000|2022-05-10 07:49:40|15198.4|15196.9|15197.4|15195.9|15198.4|15196.9|15197.4|15195.6|144
1652168990000|2022-05-10 07:49:50|15196.4|15194.9|15196.4|15194.9|15197.4|15195.9|15196.4|15194.9|77
1652169000000|2022-05-10 07:50:00|15196.8|15195.3|15197.4|15194.9|15197.4|15195.9|15196.4|15194.9|26
1652169010000|2022-05-10 07:50:10|15196.4|15193.9|15195.4|15193.9|15196.4|15194.9|15195.4|15193.9|95
1652169020000|2022-05-10 07:50:20|15194.4|15192.9|15195.4|15193.9|15196.4|15194.3|15194.4|15192.9|42
1652169030000|2022-05-10 07:50:30|15194.4|15192.9|15195.4|15193.9|15195.4|15193.9|15194.4|15192.6|66
1652169040000|2022-05-10 07:50:40|15194.4|15192.9|15195.4|15193.9|15195.4|15193.9|15194.4|15192.9|64
1652169050000|2022-05-10 07:50:50|15196.4|15194.9|15196.4|15194.9|15196.4|15194.9|15196.1|15193.6|19
1652169060000|2022-05-10 07:51:00|||||||||64
1652169070000|2022-05-10 07:51:10|15195.4|15193.9|15197.4|15194.9|15197.8|15195.9|15195.4|15193.9|32
1652169080000|2022-05-10 07:51:20|15198.4|15195.9|15199.4|15197.9|15199.4|15197.9|15198.4|15195.9|38
1652169090000|2022-05-10 07:51:30|15200.4|15198.9|15199.4|15197.9|15200.4|15198.9|15199.4|15197.9|378
1652169100000|2022-05-10 07:51:40|15198.4|15196.9|15197.4|15195.9|15199.8|15197.9|15197.4|15195.9|59
1652169110000|2022-05-10 07:51:50|15198.4|15196.9|15197.4|15195.9|15198.8|15196.9|15196.4|15194.9|385
1652169120000|2022-05-10 07:52:00|15198.4|15196.9|15197.4|15195.9|15198.4|15196.9|15197.4|15195.6|29
1652169130000|2022-05-10 07:52:10|15198.4|15196.9|15198.4|15196.9|15200.8|15198.9|15198.4|15196.9|216
1652169140000|2022-05-10 07:52:20|15199.4|15197.9|15198.4|15196.9|15199.4|15197.9|15198.4|15196.9|388
1652169150000|2022-05-10 07:52:30|15199.1|15196.6|15197.4|15195.9|15199.4|15197.9|15197.4|15195.9|85
1652169160000|2022-05-10 07:52:40|15196.1|15194.6|15194.4|15192.9|15196.1|15194.6|15194.4|15192.9|57
1652169170000|2022-05-10 07:52:50|15194.1|15192.6|15193.4|15190.9|15194.4|15192.9|15192.1|15190.6|320
1652169180000|2022-05-10 07:53:00|15194.4|15191.9|15193.4|15191.9|15194.4|15192.9|15193.4|15191.9|24
1652169190000|2022-05-10 07:53:10|15192.4|15190.9|15192.1|15190.6|15193.4|15191.6|15192.1|15190.6|42
1652169200000|2022-05-10 07:53:20|15192.4|15190.9|15190.7|15189.2|15194.4|15192.9|15190.7|15189.2|360
1652169210000|2022-05-10 07:53:30|15191.7|15189.6|15190.7|15189.2|15191.7|15189.6|15190.7|15188.9|124
1652169220000|2022-05-10 07:53:40|15191.7|15190.6|15192.1|15190.6|15192.1|15190.6|15191.7|15190.6|5
1652169230000|2022-05-10 07:53:50|15193.4|15190.9|15193.4|15191.9|15193.4|15191.9|15192.1|15190.2|52
1652169240000|2022-05-10 07:54:00|15194.4|15192.9|15194.4|15191.9|15194.4|15192.9|15193.4|15191.6|10
1652169250000|2022-05-10 07:54:10|15195.4|15193.9|15194.4|15192.9|15195.4|15193.9|15194.4|15192.9|300
1652169260000|2022-05-10 07:54:20|15195.4|15193.9|15195.4|15193.9|15195.4|15193.9|15195.1|15192.6|37
1652169270000|2022-05-10 07:54:30|15194.8|15192.9|15196.4|15194.9|15196.4|15194.9|15194.4|15192.9|33
1652169280000|2022-05-10 07:54:40|15197.4|15195.6|15197.4|15194.9|15197.4|15195.9|15196.4|15194.6|33
1652169290000|2022-05-10 07:54:50|15197.1|15195.6|15195.4|15193.9|15197.4|15195.9|15195.4|15193.9|25
1652169300000|2022-05-10 07:55:00|15195.7|15194.2|15196.4|15193.9|15196.4|15194.9|15195.4|15192.9|151
1652169310000|2022-05-10 07:55:10|15195.4|15194.9|15196.4|15194.9|15196.8|15194.9|15195.4|15193.9|6
1652169320000|2022-05-10 07:55:20|15196.1|15194.6|15195.4|15193.9|15196.1|15194.6|15195.4|15193.9|80
1652169330000|2022-05-10 07:55:30|||||||||33
1652169340000|2022-05-10 07:55:40|15194.4|15192.9|15195.4|15193.9|15195.4|15193.9|15194.4|15192.9|61
1652169350000|2022-05-10 07:55:50|15194.4|15192.9|15193.4|15191.9|15195.8|15193.3|15193.4|15191.9|70
1652169360000|2022-05-10 07:56:00|15194.1|15191.6|15193.4|15191.9|15194.1|15191.9|15192.1|15190.6|144
1652169370000|2022-05-10 07:56:10|||||||||88
1652169380000|2022-05-10 07:56:20|||||||||61
1652169390000|2022-05-10 07:56:30|15194.4|15192.9|15196.4|15194.9|15198.4|15196.9|15194.4|15192.6|82
1652169400000|2022-05-10 07:56:40|15197.4|15195.9|15198.4|15196.9|15198.4|15196.9|15197.4|15195.9|73
1652169410000|2022-05-10 07:56:50|15197.8|15195.9|15197.4|15195.9|15197.8|15196.3|15197.4|15195.9|41
1652169420000|2022-05-10 07:57:00|15197.1|15195.6|15197.4|15195.9|15197.4|15195.9|15196.4|15194.9|114
1652169430000|2022-05-10 07:57:10|15198.4|15194.9|15195.4|15193.9|15198.4|15194.9|15195.4|15193.9|82
1652169440000|2022-05-10 07:57:20|15196.4|15194.6|15195.4|15193.9|15196.4|15194.9|15195.4|15193.9|127
1652169450000|2022-05-10 07:57:30|15195.7|15194.2|15196.4|15194.9|15196.4|15194.9|15195.4|15193.9|48
1652169460000|2022-05-10 07:57:40|15195.4|15193.9|15195.4|15193.9|15196.4|15193.9|15195.4|15193.9|29
1652169470000|2022-05-10 07:57:50|15194.4|15192.9|15194.4|15192.9|15195.4|15193.3|15194.4|15192.9|22
1652169480000|2022-05-10 07:58:00|15194.1|15191.6|15195.4|15193.9|15195.4|15193.9|15194.1|15191.6|41
1652169490000|2022-05-10 07:58:10|15194.4|15192.9|15192.1|15190.6|15194.4|15192.9|15192.1|15190.6|201
1652169500000|2022-05-10 07:58:20|15190.7|15189.2|15193.4|15191.9|15193.4|15191.9|15190.7|15189.2|307
1652169510000|2022-05-10 07:58:30|15192.8|15190.9|15192.1|15190.6|15193.4|15191.9|15192.1|15190.6|182
1652169520000|2022-05-10 07:58:40|15192.4|15190.9|15193.4|15191.9|15194.4|15192.9|15192.4|15190.9|310
1652169530000|2022-05-10 07:58:50|15194.4|15192.9|15194.4|15192.9|15194.4|15192.9|15194.4|15192.9|17
1652169540000|2022-05-10 07:59:00|15194.1|15192.6|15193.4|15191.9|15194.1|15192.6|15192.4|15190.9|140
1652169550000|2022-05-10 07:59:10|15192.1|15190.6|15190.7|15189.2|15192.1|15190.6|15190.7|15189.2|39
1652169560000|2022-05-10 07:59:20|15192.1|15190.6|15193.4|15191.9|15193.4|15191.9|15192.1|15190.6|45
1652169570000|2022-05-10 07:59:30|15194.1|15192.6|15195.1|15193.6|15195.4|15193.9|15194.1|15192.6|65
1652169580000|2022-05-10 07:59:40|15195.4|15193.9|15196.4|15194.9|15197.4|15195.9|15194.4|15192.9|39
1652169590000|2022-05-10 07:59:50|15197.4|15195.9|15198.4|15196.9|15199.4|15197.9|15197.1|15194.9|75
1652169600000|2022-05-10 08:00:00|15197.4|15195.9|15198.4|15196.9|15198.4|15196.9|15197.4|15194.9|87
1652169610000|2022-05-10 08:00:10|15199.4|15197.9|15198.4|15196.9|15199.4|15197.9|15196.4|15194.6|149
1652169620000|2022-05-10 08:00:20|15198.1|15195.9|15198.4|15196.9|15198.4|15196.9|15197.4|15195.9|16
1652169630000|2022-05-10 08:00:30|15197.4|15195.9|15199.4|15197.9|15199.4|15197.9|15197.4|15195.9|107
1652169640000|2022-05-10 08:00:40|15199.7|15198.2|15200.4|15198.9|15200.4|15198.9|15199.4|15197.9|126
1652169650000|2022-05-10 08:00:50|15201.4|15199.9|15202.4|15200.9|15202.8|15200.9|15201.4|15198.9|53
1652169660000|2022-05-10 08:01:00|15201.4|15199.9|15202.4|15200.9|15202.8|15200.9|15201.4|15199.9|23
1652169670000|2022-05-10 08:01:10|15203.1|15201.6|15202.4|15200.9|15203.4|15201.6|15201.4|15199.9|275
1652169680000|2022-05-10 08:01:20|15202.7|15201.2|15204.4|15201.9|15204.4|15202.6|15202.4|15200.9|198
1652169690000|2022-05-10 08:01:30|15204.1|15202.6|15202.4|15200.9|15204.8|15202.9|15202.4|15200.9|35
1652169700000|2022-05-10 08:01:40|15201.8|15200.3|15202.4|15200.9|15202.4|15200.9|15201.4|15199.9|17
1652169710000|2022-05-10 08:01:50|15201.4|15199.9|15201.4|15199.9|15202.8|15200.9|15200.4|15198.9|126
1652169720000|2022-05-10 08:02:00|15202.1|15200.6|15199.4|15197.9|15202.1|15200.6|15199.4|15197.9|136
1652169730000|2022-05-10 08:02:10|15200.4|15198.3|15200.4|15197.9|15200.8|15198.9|15199.4|15197.9|25
1652169740000|2022-05-10 08:02:20|15199.4|15198.9|15198.4|15196.9|15199.4|15198.9|15198.4|15196.9|234
1652169750000|2022-05-10 08:02:30|15199.4|15197.9|15200.4|15198.9|15200.4|15198.9|15198.4|15196.6|93
1652169760000|2022-05-10 08:02:40|15200.7|15199.2|15203.4|15201.9|15203.4|15201.9|15200.7|15199.2|80
1652169770000|2022-05-10 08:02:50|15206.4|15204.9|15206.4|15203.9|15208.8|15207|15206.4|15203.9|106
1652169780000|2022-05-10 08:03:00|15205.4|15204.2|15209.8|15208.3|15209.8|15208.3|15205.4|15204.2|126
1652169790000|2022-05-10 08:03:10|15208.8|15207.3|15207.8|15206.3|15208.8|15207.3|15206.8|15205.3|186
1652169800000|2022-05-10 08:03:20|15207.1|15204.6|15209.8|15208.3|15209.8|15208.3|15206.4|15204.6|77
1652169810000|2022-05-10 08:03:30|15208.8|15207.3|15210.8|15209.3|15211.1|15209.3|15208.8|15207.3|136
1652169820000|2022-05-10 08:03:40|15209.8|15208.3|15211.8|15209.3|15211.8|15210.3|15209.8|15208.3|80
1652169830000|2022-05-10 08:03:50|15210.8|15210.3|15210.8|15209.3|15212.8|15211.3|15210.8|15209.3|75
1652169840000|2022-05-10 08:04:00|15211.4|15208.9|15211.8|15210.3|15212.8|15210.3|15210.8|15208.9|69
1652169850000|2022-05-10 08:04:10|15212.8|15211.3|15212.8|15211.3|15213.8|15211.6|15211.8|15209.9|87
1652169860000|2022-05-10 08:04:20|15213.8|15212.3|15212.8|15211.3|15214.8|15212.3|15212.8|15211.3|276
1652169870000|2022-05-10 08:04:30|15213.5|15212|15213.8|15212.3|15213.8|15212.3|15213.5|15211.3|68
1652169880000|2022-05-10 08:04:40|15214.8|15213.3|15212.8|15211.3|15215.1|15213.3|15212.8|15211.3|50
1652169890000|2022-05-10 08:04:50|15211.8|15210.3|15211.8|15209.3|15212.1|15210.3|15210.8|15208.9|89
1652169900000|2022-05-10 08:05:00|15212.8|15210.3|15211.8|15210.3|15212.8|15211.3|15211.8|15210.3|78
1652169910000|2022-05-10 08:05:10|15212.8|15211.3|15215.8|15214.3|15215.8|15214.3|15212.8|15211.3|145
1652169920000|2022-05-10 08:05:20|15214.8|15213.3|15214.8|15213.3|15216.8|15215.3|15214.8|15213.3|240
1652169930000|2022-05-10 08:05:30|15215.8|15214.3|15215.8|15214.3|15216.8|15215.3|15214.8|15213.3|91
1652169940000|2022-05-10 08:05:40|15214.8|15213.3|15214.8|15213.3|15215.8|15214.3|15212.8|15211.3|245
1652169950000|2022-05-10 08:05:50|15215.8|15214.3|15214.4|15211.9|15215.8|15214.3|15213.8|15211.9|167
1652169960000|2022-05-10 08:06:00|15213.8|15212.3|15213.8|15212.3|15214.8|15213.3|15212.8|15211.3|83
1652169970000|2022-05-10 08:06:10|15214.8|15213.3|15213.8|15212.3|15214.8|15213.3|15213.8|15212.3|10
1652169980000|2022-05-10 08:06:20|15212.8|15211.3|15211.8|15210.3|15213.8|15212.3|15211.4|15209.3|67
1652169990000|2022-05-10 08:06:30|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|15210.1|15208.6|20
1652170000000|2022-05-10 08:06:40|15211.8|15210.3|15207.4|15204.9|15211.8|15210.3|15206.8|15204.6|186
1652170010000|2022-05-10 08:06:50|15206.4|15206.3|15208.8|15207.3|15209.1|15207.3|15206.4|15206.3|73
1652170020000|2022-05-10 08:07:00|15207.8|15206.3|15207.8|15206.3|15208.8|15206.3|15207.8|15206.3|147
1652170030000|2022-05-10 08:07:10|||||||||82
1652170040000|2022-05-10 08:07:20|15206.8|15205.3|15208.8|15206.3|15208.8|15206.3|15206.1|15204.6|86
1652170050000|2022-05-10 08:07:30|15208.4|15207.3|15209.8|15208.3|15209.8|15208.3|15207.8|15206.3|163
1652170060000|2022-05-10 08:07:40|15209.4|15207.9|15207.8|15206.3|15209.8|15208.3|15207.8|15206.3|8
1652170070000|2022-05-10 08:07:50|15208.8|15207.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|80
1652170080000|2022-05-10 08:08:00|15206.1|15204.6|15206.4|15204.9|15207.4|15204.9|15206.1|15204.6|59
1652170090000|2022-05-10 08:08:10|15207.4|15203.9|15207.8|15206.3|15207.8|15206.3|15204.7|15202.9|52
1652170100000|2022-05-10 08:08:20|15208.8|15207.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|75
1652170110000|2022-05-10 08:08:30|15208.8|15207.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|95
1652170120000|2022-05-10 08:08:40|15210.8|15209.3|15209.8|15208.3|15210.8|15209.3|15208.8|15207.3|89
1652170130000|2022-05-10 08:08:50|15210.8|15209.3|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|234
1652170140000|2022-05-10 08:09:00||15209.3||15210.3||15210.3||15209.3|15
1652170150000|2022-05-10 08:09:10|15211.4|15209.9|15212.8|15210.3|15214.8|15213.3|15210.8|15209.3|177
1652170160000|2022-05-10 08:09:20|15211.8|15210|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|23
1652170170000|2022-05-10 08:09:30|15210.8|15209.3|15210.8|15209.3|15211.5|15210|15209.8|15208.3|24
1652170180000|2022-05-10 08:09:40|15211.8|15210.3|15210.8|15209.3|15211.8|15210.3|15210.8|15209.3|105
1652170190000|2022-05-10 08:09:50|15211.8|15210.3|15212.8|15211.3|15212.8|15211.3|15211.8|15210.3|16
1652170200000|2022-05-10 08:10:00|15213.8|15212.3|15212.8|15211.3|15213.8|15212.3|15212.8|15211.3|93
1652170210000|2022-05-10 08:10:10|15213.8|15212.3|15213.8|15212.3|15213.8|15212.3|15212.8|15210.9|39
1652170220000|2022-05-10 08:10:20|15213.4|15211.3|15213.8|15211.3|15213.8|15212.3|15212.8|15211.3|58
1652170230000|2022-05-10 08:10:30|15213.1|15211.6|15212.8|15211.3|15213.1|15211.6|15212.8|15211.3|56
1652170240000|2022-05-10 08:10:40|15212.4|15209.9|15211.8|15210.3|15212.4|15210.3|15211.8|15209.9|19
1652170250000|2022-05-10 08:10:50|15212.8|15211.3|15214.8|15213.3|15215.8|15214.3|15212.8|15211.3|118
1652170260000|2022-05-10 08:11:00|15215.1|15212.6|15213.8|15212.3|15215.1|15212.6|15213.8|15212.3|44
1652170270000|2022-05-10 08:11:10|15212.8|15211.3|15212.8|15210.3|15213.8|15212.3|15211.8|15210.3|145
1652170280000|2022-05-10 08:11:20|15212.1|15210.6|15211.8|15210.3|15212.1|15210.6|15210.8|15209.3|84
1652170290000|2022-05-10 08:11:30|15211.4|15209.9|15209.8|15208.3|15211.8|15209.9|15209.8|15208.3|15
1652170300000|2022-05-10 08:11:40|15208.8|15207.3|15206.4|15204.9|15208.8|15207.3|15206.1|15204.6|133
1652170310000|2022-05-10 08:11:50|15206.8|15205.3|15207.8|15206.3|15207.8|15206.3|15206.8|15204.9|5
1652170320000|2022-05-10 08:12:00|15208.8|15207.3|15209.8|15208.3|15210.8|15209.3|15208.8|15207.3|213
1652170330000|2022-05-10 08:12:10|15209.1|15207.6|15208.8|15207.3|15209.1|15207.6|15208.8|15207.3|21
1652170340000|2022-05-10 08:12:20|15209.8|15208.3|15208.8|15207.3|15209.8|15208.3|15208.8|15207.3|21
1652170350000|2022-05-10 08:12:30|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|8
1652170360000|2022-05-10 08:12:40|15208.8|15207.3|15209.8|15207.3|15210.3|15208.3|15208.8|15207.3|90
1652170370000|2022-05-10 08:12:50|15208.8|15208.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|35
1652170380000|2022-05-10 08:13:00|15210.8|15209.3|15211.8|15210.3|15211.8|15210.3|15210.8|15209.3|56
1652170390000|2022-05-10 08:13:10|15212.8|15209.3|15210.8|15209.3|15212.8|15210.3|15210.8|15209.3|63
1652170400000|2022-05-10 08:13:20|15211.4|15208.9|15210.8|15209.3|15211.4|15209.3|15210.8|15208.9|160
1652170410000|2022-05-10 08:13:30|15211.8||15210.8||15211.8||15210.8||23
1652170420000|2022-05-10 08:13:40|15209.8|15208.3|15209.8|15207.3|15209.8|15208.3|15208.8|15207.3|19
1652170430000|2022-05-10 08:13:50|15210.8|15208.3|15210.8|15209.3|15210.8|15209.3|15209.8|15208.3|19
1652170440000|2022-05-10 08:14:00|15209.8|15208.3|15208.8|15207.3|15210.8|15209.3|15208.8|15207.3|9
1652170450000|2022-05-10 08:14:10|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|96
1652170460000|2022-05-10 08:14:20|15208.8|15207.3|15209.8|15208.3|15210.1|15208.6|15208.8|15207.3|48
1652170470000|2022-05-10 08:14:30|15209.5|15208|15210.8|15209.3|15210.8|15209.3|15208.8|15207.3|37
1652170480000|2022-05-10 08:14:40|15211.8|15210.3|15212.8|15211.3|15212.8|15211.3|15211.8|15210.3|54
1652170490000|2022-05-10 08:14:50|15213.8|15212.3|15212.8|15211.3|15214.8|15213.3|15212.8|15211.3|197
1652170500000|2022-05-10 08:15:00|15213.8|15210.6|15212.8|15211.3|15213.8|15211.3|15211.8|15210.3|31
1652170510000|2022-05-10 08:15:10|15212.4|15210.3|15211.8|15210.3|15212.8|15211.3|15211.8|15210.3|37
1652170520000|2022-05-10 08:15:20|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|15212.8|15211.3|7
1652170530000|2022-05-10 08:15:30|15211.8|15210.3|15213.8|15212.3|15213.8|15212.3|15211.8|15210.3|33
1652170540000|2022-05-10 08:15:40|15214.5|15213|15213.8|15212.3|15214.8|15213.3|15212.8|15211.3|76
1652170550000|2022-05-10 08:15:50|15212.8|15211.3|15211.8|15210.3|15212.8|15211.3|15211.8|15210.3|25
1652170560000|2022-05-10 08:16:00|15210.8|15209.3|15209.8|15208.3|15211.8|15210.3|15209.8|15208.3|45
1652170570000|2022-05-10 08:16:10|15210.8|15209.3|15209.8|15208.3|15210.8|15209.3|15209.8|15208.3|42
1652170580000|2022-05-10 08:16:20|15208.8|15207.3|15207.4|15205.9|15208.8|15207.3|15207.4|15205.3|35
1652170590000|2022-05-10 08:16:30|15207.8|15206.3|15207.8|15206.3|15207.8|15206.3|15207.5|15206|53
1652170600000|2022-05-10 08:16:40|15208.8|15207.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|15
1652170610000|2022-05-10 08:16:50|15208.5|15205.3|15207.8|15206.3|15208.8|15207.3|15207.8|15205.3|1254
1652170620000|2022-05-10 08:17:00|15208.8|15207.3|15206.8|15205.3|15208.8|15207.3|15206.8|15205.3|84
1652170630000|2022-05-10 08:17:10|15207.8|15206.3|15206.8|15205.3|15208.1|15206.3|15206.8|15205.3|181
1652170640000|2022-05-10 08:17:20|15206.4|15204.9|15206.4|15203.9|15206.8|15205.3|15205.8|15203.9|140
1652170650000|2022-05-10 08:17:30|15206.1|15204.6|15207.8|15206.3|15208.8|15207.3|15206.1|15204.6|167
1652170660000|2022-05-10 08:17:40|15206.8|15205.3|15206.8|15205.3|15207.8|15206.3|15206.8|15205.3|59
1652170670000|2022-05-10 08:17:50|15207.8|15206.3|15208.8|15207.3|15208.8|15207.3|15207.8|15206.3|50
1652170680000|2022-05-10 08:18:00|15207.8|15206.3|15207.8|15206.3|15208.8|15207.3|15207.8|15206.3|10
1652170690000|2022-05-10 08:18:10|15208.8|15207.3|15210.8|15209.3|15210.8|15209.3|15208.8|15207.3|24
1652170700000|2022-05-10 08:18:20|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|15209.8|15208.3|38
1652170710000|2022-05-10 08:18:30|15210.8|15209.3|15210.8|15208.3|15210.8|15209.3|15209.8|15207.9|114
1652170720000|2022-05-10 08:18:40|15210.4|15207.9|15208.8|15207.3|15210.4|15208.3|15208.8|15207.3|14
1652170730000|2022-05-10 08:18:50|15209.8|15207.6|15209.8|15208.3|15209.8|15208.3|15208.8|15207.3|6
1652170740000|2022-05-10 08:19:00|15208.8|15207.3|15209.8|15207.3|15209.8|15208.3|15208.8|15207.3|43
1652170750000|2022-05-10 08:19:10|15208.8|15206.9|15210.8|15209.3|15211.8|15210.3|15208.8|15206.9|69
1652170760000|2022-05-10 08:19:20|15211.8|15210.3|15209.8|15208.3|15211.8|15210.3|15209.8|15207.9|70
1652170780000|2022-05-10 08:19:40|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|15210.8|15209.3|3
1652170790000|2022-05-10 08:19:50|15210.1|15208.6|15211.8|15210.3|15211.8|15210.3|15210.1|15208.6|23
1652170800000|2022-05-10 08:20:00|15212.8|15211.3|15215.1|15212.6|15215.1|15213.3|15211.8|15210.3|109
1652170810000|2022-05-10 08:20:10|15214.8|15212.3|15214.8|15212.3|15214.8|15213.3|15213.8|15211.9|27
1652170820000|2022-05-10 08:20:20|15214.4|15212.9|15215.8|15214.3|15216.8|15215.3|15214.4|15212.9|58
1652170830000|2022-05-10 08:20:30|15216.4|15214.9|15216.8|15215.3|15216.8|15215.3|15216.4|15214.3|10
1652170840000|2022-05-10 08:20:40|15215.8|15214.3|15217.8|15216.3|15217.8|15216.3|15215.8|15214.3|120
1652170850000|2022-05-10 08:20:50|15216.8|15215.3|15216.8|15215.3|15216.8|15216.3|15216.8|15215.3|20
1652170860000|2022-05-10 08:21:00|15217.8|15216.3|15217.8|15216.3|15217.8|15216.3|15216.8|15216.3|8
1652170870000|2022-05-10 08:21:10|15216.8|15215.3|15216.8|15215.3|15216.8|15215.3|15215.8|15214.3|72
1652170880000|2022-05-10 08:21:20|15217.1|15215.6|15217.8|15216.3|15217.8|15216.3|15216.8|15214.9|27
1652170890000|2022-05-10 08:21:30|15216.8|15215.3|15217.8|15216.3|15217.8|15216.3|15216.8|15215.3|1869
1652170900000|2022-05-10 08:21:40|15218.8|15217.3|15218.8|15217.3|15218.8|15217.3|15218.8|15217.3|64
1652170910000|2022-05-10 08:21:50|15218.1|15216.6|15220.8|15219.3|15220.8|15219.3|15218.1|15216.6|88
1652170920000|2022-05-10 08:22:00|15220.5|15219|15220.8|15219.3|15220.8|15219.3|15220.1|15218.3|104
1652170930000|2022-05-10 08:22:10|15220.4|15218.9|15220.8|15219.3|15220.8|15219.3|15220.4|15218.3|44
1652170940000|2022-05-10 08:22:20|15219.8|15218.3|15217.8|15216.3|15219.8|15219.3|15217.8|15215.3|170
1652170950000|2022-05-10 08:22:30|15216.8|15215.3|15217.8|15216.3|15217.8|15216.3|15216.8|15215.3|18
1652170960000|2022-05-10 08:22:40|15218.8|15217.3|15220.8|15218.3|15221.1|15219.3|15218.8|15217.3|100
1652170970000|2022-05-10 08:22:50|15219.8|15219.3|15221.1|15218.6|15221.1|15219.3|15219.8|15218.6|45
1652170980000|2022-05-10 08:23:00|15220.8|15218.3|15221.1|15219.6|15221.1|15219.6|15220.1|15218.3|113
1652170990000|2022-05-10 08:23:10|15220.1|15218.6|15220.8|15218.3|15221.1|15219.6|15220.1|15218.3|111
1652171000000|2022-05-10 08:23:20|15221.1|15219.6|15220.1|15218.6|15221.1|15219.6|15219.1|15217.6|174
1652171010000|2022-05-10 08:23:30|15219.1|15217.6|15219.1|15217.6|15219.1|15217.6|15218.1|15216.6|15
1652171020000|2022-05-10 08:23:40|15220.1|15218.6|15220.1|15218.6|15220.1|15218.6|15220.1|15218.6|89
1652171030000|2022-05-10 08:23:50|||||||||10
1652171040000|2022-05-10 08:24:00|15222.5|15221|15222.5|15221|15222.5|15221|15221.1|15219.6|294
1652171050000|2022-05-10 08:24:10|15223.5|15222|15224.5|15223|15225.5|15224|15223.5|15222|47
1652171060000|2022-05-10 08:24:20|15225.1|15222.6|15223.5|15222|15225.8|15224|15223.5|15222|134
1652171070000|2022-05-10 08:24:30|15224.5|15223|15225.5|15224|15225.8|15224|15223.5|15221.6|219
1652171080000|2022-05-10 08:24:40|15224.8|15223|15225.5|15224|15225.5|15224|15223.8|15222.3|272
1652171090000|2022-05-10 08:24:50|15226.5|15225|15225.5|15224|15226.5|15225|15224.5|15223|265
1652171100000|2022-05-10 08:25:00|15226.5|15225|15226.5|15225|15226.5|15225|15225.5|15224|151
1652171110000|2022-05-10 08:25:10|15225.5|15224|15225.5|15224|15226.5|15225|15225.5|15224|107
1652171120000|2022-05-10 08:25:20|15224.5|15223|15224.5|15223|15225.5|15224|15224.5|15223|296
1652171130000|2022-05-10 08:25:30|15225.5|15224|15225.5|15224|15225.5|15224|15225.5|15224|137
1652171140000|2022-05-10 08:25:40|15224.5|15223|15227.5|15226|15227.5|15226|15224.5|15223|142
1652171150000|2022-05-10 08:25:50|15228.5|15227|15227.5|15226|15228.5|15227|15227.5|15226|66
1652171160000|2022-05-10 08:26:00|15226.5|15225|15227.5|15226|15227.5|15226|15226.5|15225|110
1652171170000|2022-05-10 08:26:10|15228.5|15227|15228.2|15226.7|15228.5|15227|15228.2|15226.7|161
1652171180000|2022-05-10 08:26:20|15227.5|15226|15229.5|15228|15229.5|15228|15227.5|15226|76
1652171190000|2022-05-10 08:26:30|15230.5|15229|15230.5|15229|15231.5|15230|15230.5|15229|332
1652171200000|2022-05-10 08:26:40|15231.5|15229.3|15232.5|15231|15233.5|15231.3|15230.5|15229|261
1652171210000|2022-05-10 08:26:50|15233.5|15232|15233.5|15232|15233.5|15232|15233.5|15232|108
1652171220000|2022-05-10 08:27:00|15234.5|15233|15232.5|15231|15234.5|15233|15232.5|15231|280
1652171230000|2022-05-10 08:27:10|15232.2|15230.7|15230.8|15229.3|15233.5|15232|15230.5|15229|479
1652171240000|2022-05-10 08:27:20|15232.5|15231|15232.5|15231|15232.5|15231|15231.5|15230|72
1652171250000|2022-05-10 08:27:30|15233.2|15231.7|15234.8|15233.3|15234.8|15233.3|15233.2|15231.7|139
1652171260000|2022-05-10 08:27:40|15233.5|15232|15234.8|15233.3|15235.8|15234.3|15233.5|15232|167
1652171270000|2022-05-10 08:27:50|15234.1|15232.6|15240.2|15238.7|15240.2|15238.7|15234.1|15232.6|296
1652171280000|2022-05-10 08:28:00|15239.2|15237.7|15235.8|15234.3|15239.2|15237.7|15234.8|15233.3|515
1652171290000|2022-05-10 08:28:10|15237.7|15234.2|15238.2|15236.7|15240.8|15239|15237.7|15234.2|553
1652171300000|2022-05-10 08:28:20|15237.2|15235.7|15237.2|15235.7|15240.2|15238.7|15236.8|15234.3|255
1652171310000|2022-05-10 08:28:30|15236.2|15234.7|15237.2|15235.7|15237.2|15235.7|15235.8|15234.3|121
1652171320000|2022-05-10 08:28:40|15236.5|15235|15234.8|15233.3|15236.5|15235|15234.8|15233.3|156
1652171330000|2022-05-10 08:28:50|15235.8|15234.3|15237.2|15235.7|15238.2|15236.7|15235.8|15234.3|156
1652171340000|2022-05-10 08:29:00|15239.2|15237.7|15240.2|15238.7|15240.2|15238.7|15239.2|15237|412
1652171350000|2022-05-10 08:29:10|15241.2|15239.7|15240.2|15238.7|15241.2|15239.7|15240.2|15238.7|153
1652171360000|2022-05-10 08:29:20|15240.8|15239.3|15240.2|15238.7|15241.2|15239.7|15240.2|15238.7|258
1652171370000|2022-05-10 08:29:30|15239.2|15237.7|15238.2|15236.7|15239.2|15237.7|15238.2|15236.7|150
1652171380000|2022-05-10 08:29:40|15239.2|15235.7|15237.2|15235.7|15239.2|15236.7|15237.2|15235.7|144
1652171390000|2022-05-10 08:29:50|15238.2|15236.7|15242.2|15240.7|15242.2|15240.7|15238.2|15236.7|646
1652171400000|2022-05-10 08:30:00|15241.5|15240|15241.2|15239.7|15241.5|15240|15240.2|15238.3|152
1652171410000|2022-05-10 08:30:10|15240.2|15238.7|15240.2|15238.7|15241.5|15239.7|15239.5|15238|109
1652171420000|2022-05-10 08:30:20|15239.2|15237.7|15239.2|15237.7|15240.2|15238.7|15238.2|15236.3|101
1652171430000|2022-05-10 08:30:30|15238.2|15236.7|15240.2|15238.7|15240.2|15238.7|15238.2|15236.3|163
1652171440000|2022-05-10 08:30:40|15239.2|15237.7|15240.2|15238.7|15240.2|15238.7|15239.2|15237.7|38
1652171450000|2022-05-10 08:30:50|15241.2|15239.7|15242.2|15240.7|15242.8|15241.3|15241.2|15239.7|76
1652171460000|2022-05-10 08:31:00|15241.2|15239.7|15241.2|15239.7|15242.2|15240.7|15241.2|15239.7|94
1652171470000|2022-05-10 08:31:10|15242.2|15240.7|15242.2|15240.7|15242.2|15240.7|15241.2|15239.7|62
1652171480000|2022-05-10 08:31:20|15242.8|15241.3|15239.2|15237.7|15242.8|15241.3|15238.2|15236.7|129
1652171490000|2022-05-10 08:31:30|15239.8|15237.3|15240.2|15238.7|15241.2|15239.7|15239.8|15237.3|94
1652171500000|2022-05-10 08:31:40|15239.2|15237.7|15239.2|15237.7|15240.2|15238.7|15239.2|15237.7|257
1652171510000|2022-05-10 08:31:50|15240.2|15238.7|15242.8|15241.3|15242.8|15241.3|15239.2|15237.7|556
1652171520000|2022-05-10 08:32:00|15242.5|15241|15242.8|15241.3|15242.8|15241.3|15242.5|15241|118
1652171530000|2022-05-10 08:32:10|15242.2|15240.3|15242.2|15240.7|15242.8|15240.7|15241.2|15239.3|137
1652171540000|2022-05-10 08:32:20||15239.7||15240.7||15240.7||15239.7|59
1652171550000|2022-05-10 08:32:30|15242.5|15240|15241.2|15239.7|15242.5|15240|15240.2|15238.7|207
1652171560000|2022-05-10 08:32:40|15242.5|15240|15241.2|15239.7|15242.5|15240|15241.2|15239.7|38
1652171570000|2022-05-10 08:32:50|15241.5|15240|15242.2|15240.7|15242.2|15240.7|15241.2|15239.7|78
1652171580000|2022-05-10 08:33:00||15239.7||15240.7||15240.7||15239.7|113
1652171590000|2022-05-10 08:33:10|||||||||16
1652171600000|2022-05-10 08:33:20|15242.8|15241.3|15244.2|15242.7|15244.2|15242.7|15242.2|15240.3|58
1652171610000|2022-05-10 08:33:30|15243.2|15241.7|15245.2|15243.7|15245.2|15243.7|15243.2|15241.7|231
1652171620000|2022-05-10 08:33:40|15246.2|15244.3|15249.2|15247.7|15249.2|15247.7|15245.8|15244.3|138
1652171630000|2022-05-10 08:33:50|15250.2|15248|15253.8|15252.3|15253.8|15252.3|15249.5|15248|284
1652171640000|2022-05-10 08:34:00|15252.8|15251.3|15252.8|15251.3|15253.8|15252.3|15251.5|15249|334
1652171650000|2022-05-10 08:34:10|15251.8|15250.3|15252.8|15251.3|15252.8|15251.3|15251.8|15250.3|115
1652171660000|2022-05-10 08:34:20|15253.2|15250.7|15252.8|15251.3|15253.2|15251.3|15252.5|15250.3|44
1652171670000|2022-05-10 08:34:30|15253.8|15252.3|15251.8|15250.3|15253.8|15252.3|15251.8|15250|73
1652171680000|2022-05-10 08:34:40|15252.8|15251.3|15255.8|15254.3|15255.8|15254.3|15251.8|15250|76
1652171690000|2022-05-10 08:34:50|15256.8|15255.3|15254.8|15253.3|15256.8|15255.3|15254.8|15253.3|52
1652171700000|2022-05-10 08:35:00|15253.8|15252.3|15255.8|15254.3|15255.8|15254.3|15253.8|15252.3|100
1652171710000|2022-05-10 08:35:10|15254.8|15253.3|15254.8|15253.3|15255.2|15253.3|15254.5|15252.3|75
1652171720000|2022-05-10 08:35:20|15255.8|15255.3|15256.8|15255.3|15257.8|15256.3|15255.8|15254.7|223
1652171730000|2022-05-10 08:35:30|15257.8|15256.3|15257.8|15256.3|15258.8|15257.3|15256.8|15255.3|276
1652171740000|2022-05-10 08:35:40|15257.5|15256|15255.8|15254.3|15257.8|15256.3|15254.8|15253.3|282
1652171750000|2022-05-10 08:35:50|15255.2|15253.7|15252.8|15251.3|15256.2|15254.3|15252.8|15251.3|280
1652171760000|2022-05-10 08:36:00|15253.2|15251.7|15250.5|15249|15253.2|15251.7|15250.2|15248.3|592
1652171770000|2022-05-10 08:36:10|15249.5|15248|15249.5|15248|15250.5|15249|15249.5|15248|85
1652171780000|2022-05-10 08:36:20|15249.8|15248.3|15249.5|15248|15250.5|15249|15249.5|15248|96
1652171790000|2022-05-10 08:36:30|15250.5|15249|15249.5|15248|15250.5|15249|15249.5|15248|148
1652171800000|2022-05-10 08:36:40|15250.5|15249|15251.5|15250|15251.5|15250|15249.5|15248|57
1652171810000|2022-05-10 08:36:50|15250.8|15249.3|15250.5|15249|15252.8|15251|15250.5|15249|181
1652171820000|2022-05-10 08:37:00|15250.2|15248.7|15249.5|15248|15250.5|15249|15248.5|15247|192
1652171830000|2022-05-10 08:37:10|15250.2|15247.7|15253.5|15252|15254.8|15253|15249.5|15247.7|395
1652171840000|2022-05-10 08:37:20|15254.5|15253|15254.5|15253|15254.8|15253.3|15254.5|15253|551
1652171850000|2022-05-10 08:37:30|15255.5|15254|15256.8|15255.3|15257.8|15256.3|15255.5|15254|84
1652171860000|2022-05-10 08:37:40|15257.8|15256.3|15259.8|15258.3|15259.8|15258.3|15257.8|15256.3|74
1652171870000|2022-05-10 08:37:50|15260.2|15258.7|15259.8|15258.3|15261.2|15259.3|15259.8|15258.3|160
1652171880000|2022-05-10 08:38:00|15258.8|15257.3|15259.8|15258.3|15259.8|15258.3|15257.8|15256.3|608
1652171890000|2022-05-10 08:38:10|15260.2|15258.7|15260.8|15258.3|15260.8|15259.3|15259.5|15257.7|113
1652171900000|2022-05-10 08:38:20|15259.8|15259.3|15259.8|15258.3|15261.2|15259.3|15259.2|15257.3|110
1652171910000|2022-05-10 08:38:30|15260.8|15257.3|15261.8|15260.3|15261.8|15260.3|15258.8|15257.3|103
1652171920000|2022-05-10 08:38:40|15260.8|15259.3|15259.8|15258.3|15261.8|15259.3|15259.8|15258.3|139
1652171930000|2022-05-10 08:38:50|15260.8|15259.3|15261.8|15260.3|15261.8|15260.3|15260.8|15258.3|207
1652171940000|2022-05-10 08:39:00|15262.2|15260.7|15263.8|15262.3|15263.8|15262.3|15261.8|15260.3|163
1652171950000|2022-05-10 08:39:10|15262.8|15261.3|15261.8|15260.3|15262.8|15261.3|15261.5|15259|164
1652171960000|2022-05-10 08:39:20|15262.8|15261.3|15263.8|15262.3|15263.8|15262.3|15261.8|15260.3|72
1652171970000|2022-05-10 08:39:30|15264.2|15262.7|15263.8|15262.3|15264.2|15262.7|15262.8|15261.3|41
1652171980000|2022-05-10 08:39:40|15262.8|15261.3|15261.8|15260.3|15262.8|15261.3|15261.8|15260.3|127
1652171990000|2022-05-10 08:39:50|15263.2|15260.7|15261.8|15260.3|15264.2|15262.3|15261.8|15260|120
1652172000000|2022-05-10 08:40:00|15262.8|15261.3|15263.8|15262.3|15263.8|15262.3|15262.5|15261|73
1652172010000|2022-05-10 08:40:10|15263.2|15261.3|15263.8|15262.3|15264.2|15262.3|15263.2|15261.3|84
1652172020000|2022-05-10 08:40:20|15265.8|15264.3|15265.8|15264.3|15265.8|15264.3|15264.8|15263.3|30
1652172030000|2022-05-10 08:40:30|15264.8|15263.3|15266.5|15264|15266.5|15264.3|15264.5|15263|208
1652172040000|2022-05-10 08:40:40|15265.8|15264.3|15265.8|15264.3|15266.2|15264.7|15264.8|15263|108
1652172050000|2022-05-10 08:40:50|15264.8|15263.3|15265.8|15264.3|15265.8|15264.3|15264.8|15263.3|65
1652172060000|2022-05-10 08:41:00|15264.8|15263.3|15264.8|15263.3|15264.8|15263.3|15263.8|15261.3|197
1652172070000|2022-05-10 08:41:10|15265.8|15264.3|15267.9|15266.4|15267.9|15266.4|15264.8|15263|76
1652172080000|2022-05-10 08:41:20|15268.9|15267.4|15271.2|15269.7|15271.2|15269.7|15268.9|15266.4|614
1652172090000|2022-05-10 08:41:30|15270.2|15268.7|15268.9|15267.4|15270.2|15268.7|15267.9|15266.4|85
1652172100000|2022-05-10 08:41:40|15267.9|15266.4|15265.6|15264.1|15267.9|15266.4|15265.6|15264.1|175
1652172110000|2022-05-10 08:41:50|15264.9|15263.4|15265.9|15264.4|15266.9|15264.4|15264.9|15263|384
1652172120000|2022-05-10 08:42:00|15264.9|15263.4|15262.9|15261.4|15266.2|15264.4|15262.9|15261.4|172
1652172130000|2022-05-10 08:42:10|15263.9|15262.4|15267.5|15266|15267.9|15266.4|15262.9|15261.4|61
1652172140000|2022-05-10 08:42:20|15266.9|15265.4|15265.9|15264.4|15268.9|15267.4|15265.9|15264.4|1233
1652172150000|2022-05-10 08:42:30|15264.9|15263.4|15267.9|15266.4|15267.9|15266.4|15264.9|15263.4|70
1652172160000|2022-05-10 08:42:40|15268.9|15267.4|15265.9|15264.4|15268.9|15267.4|15265.9|15264.4|144
1652172170000|2022-05-10 08:42:50|15266.9|15265.4|15266.9|15265.4|15266.9|15265.4|15266.5|15264.4|24
1652172180000|2022-05-10 08:43:00|15265.9|15264.4|15262.9|15261.4|15266.9|15264.4|15262.9|15261.4|134
1652172190000|2022-05-10 08:43:10|15261.9|15260.4|15260.9|15259.4|15261.9|15260.4|15260.9|15259.4|88
1652172200000|2022-05-10 08:43:20|15260.6|15259.1|15262.9|15261.4|15262.9|15261.4|15260.6|15259.1|298
1652172210000|2022-05-10 08:43:30|15261.9|15260.4|15261.9|15260.4|15263.9|15262.4|15261.9|15260.4|155
1652172220000|2022-05-10 08:43:40|15262.9|15261.4|15261.9|15260.4|15262.9|15261.4|15261.2|15259|236
1652172230000|2022-05-10 08:43:50|15263.2|15260.7|15262.9|15260.4|15263.2|15261.4|15261.9|15260.4|200
1652172240000|2022-05-10 08:44:00|15261.9|15259.4|15260.6|15259.1|15261.9|15260.4|15260.6|15259.1|395
1652172250000|2022-05-10 08:44:10|15259.9|15258.4|15258.9|15257.4|15259.9|15258.4|15258.6|15257.1|186
1652172260000|2022-05-10 08:44:20|15259.9|15258.4|15257.9|15256.4|15259.9|15258.4|15256.9|15255.4|190
1652172270000|2022-05-10 08:44:30|15256.9|15255.4|15257.9|15255.4|15259.2|15257.4|15256.9|15254.4|233
1652172280000|2022-05-10 08:44:40|15257.5|15255|15258.9|15257.4|15258.9|15257.4|15256.9|15254.4|38
1652172290000|2022-05-10 08:44:50|15259.9|15258.4|15259.9|15258.4|15259.9|15258.4|15258.9|15257.4|87
1652172300000|2022-05-10 08:45:00|15258.9|15257.4|15256.9|15255.4|15258.9|15258.4|15256.9|15255.4|127
1652172310000|2022-05-10 08:45:10|15257.2|15255.7|15257.9|15255.4|15257.9|15256.4|15256.6|15255.1|100
1652172320000|2022-05-10 08:45:20|15258.9|15256.4|15259.9|15258.4|15259.9|15258.4|15257.9|15256.4|90
1652172330000|2022-05-10 08:45:30|15258.9|15257.4|15258.9|15256.4|15259.2|15257.4|15257.9|15256.4|177
1652172340000|2022-05-10 08:45:40|15258.2|15256.7|15256.9|15255.4|15258.9|15257.4|15256.9|15255.4|120
1652172350000|2022-05-10 08:45:50|15257.9|15256.4|15257.5|15256|15258.9|15257|15257.5|15255.7|102
1652172360000|2022-05-10 08:46:00|15258.5|15257|15259.9|15258.4|15260.2|15258.7|15258.5|15257|265
1652172370000|2022-05-10 08:46:10|15260.2|15258.7|15260.9|15259.4|15260.9|15259.4|15259.9|15258.4|98
1652172380000|2022-05-10 08:46:20|15261.9|15260|15260.9|15259.4|15261.9|15260.4|15259.9|15258.4|69
1652172390000|2022-05-10 08:46:30|15259.9|15258.4|15260.9|15259.4|15260.9|15259.4|15258.9|15257.4|112
1652172400000|2022-05-10 08:46:40|15261.9|15260.4|15258.9|15257.4|15261.9|15260.4|15258.9|15257.4|170
1652172410000|2022-05-10 08:46:50|15257.9|15256.4|15258.9|15257.4|15259.6|15258.1|15257.9|15256.4|49
1652172420000|2022-05-10 08:47:00|15259.9|15258.4|15259.9|15258.4|15260.9|15259.4|15259.5|15257.4|206
1652172430000|2022-05-10 08:47:10|15258.9|15257.4|15258.9|15257.4|15259.9|15257.7|15258.9|15257.4|4
1652172440000|2022-05-10 08:47:20|15257.9|15256.4|15257.9|15256.4|15258.9|15256.4|15256.9|15255.4|54
1652172450000|2022-05-10 08:47:30|15257.2|15255.7|15255.9|15254.4|15257.9|15256.4|15255.9|15254.4|118
1652172460000|2022-05-10 08:47:40|15256.9|15255.4|15258.9|15257.4|15258.9|15257.4|15256.9|15254.4|100
1652172470000|2022-05-10 08:47:50|15259.9|15257|15258.9|15257.4|15259.9|15258.4|15258.9|15257|60
1652172480000|2022-05-10 08:48:00|15259.5|15258|15258.9|15257.4|15260.2|15258.4|15258.9|15257.4|61
1652172490000|2022-05-10 08:48:10|15257.9|15256.4|15257.9|15256.4|15258.9|15257.4|15257.9|15256.4|240
1652172500000|2022-05-10 08:48:20|15258.9|15257.4|15259.9|15258.4|15259.9|15258.4|15257.9|15256.4|64
1652172510000|2022-05-10 08:48:30|||||||||98
1652172520000|2022-05-10 08:48:40|15260.9|15259.4|15260.9|15259.4|15261.2|15259.4|15260.5|15258.4|33
1652172530000|2022-05-10 08:48:50|15262.2|15259.7|15260.9|15259.4|15262.2|15260.4|15260.9|15259.4|139
1652172540000|2022-05-10 08:49:00|15261.9|15259.7|15260.9|15259.4|15261.9|15259.7|15259.9|15258.4|47
1652172550000|2022-05-10 08:49:10|15259.9|15258.4|15261.9|15260.4|15261.9|15260.4|15259.9|15258|96
1652172560000|2022-05-10 08:49:20|15260.9|15259.4|15258.9|15257.4|15260.9|15259.4|15256.9|15255.4|433
1652172570000|2022-05-10 08:49:30|15256.9|15255.4|15255.9|15254.4|15257.9|15255.4|15254.9|15253.4|154
1652172580000|2022-05-10 08:49:40|15256.5|15254|15255.5|15254|15256.9|15255.4|15255.5|15254|136
1652172590000|2022-05-10 08:49:50|15257.5|15256|15259.5|15258|15259.5|15258|15257.5|15256|254
1652172600000|2022-05-10 08:50:00|15259|15257|15257.5|15256|15259.5|15258|15257.5|15255|166
1652172610000|2022-05-10 08:50:10|15258.5|15257|15258.5|15257|15258.5|15257|15257.5|15256|50
1652172620000|2022-05-10 08:50:20|15257.9|15256|15256.5|15255|15258.5|15256.4|15256.5|15255|17
1652172630000|2022-05-10 08:50:30|15257.5|15256|15256.5|15255|15257.5|15256|15256.5|15255|238
1652172640000|2022-05-10 08:50:40|15255.9|15254.4|15254.5|15253|15255.9|15254.4|15254.5|15253|176
1652172650000|2022-05-10 08:50:50|15255.5|15254|15255.5|15254|15255.5|15254|15254.5|15253|181
1652172660000|2022-05-10 08:51:00|15254.5|15253|15254.5|15253|15256.9|15255|15253.5|15252|313
1652172670000|2022-05-10 08:51:10|15255.5|15254|15253.5|15252|15255.5|15254|15253.5|15252|108
1652172680000|2022-05-10 08:51:20|15254.5|15253|15253.5|15252|15255.9|15254|15253.5|15252|37
1652172690000|2022-05-10 08:51:30|15254.2|15252.7|15255.5|15254|15256.5|15255|15254.2|15252|141
1652172700000|2022-05-10 08:51:40|15255.9|15254.4|15256.5|15255|15257.5|15255|15255.5|15254|88
1652172710000|2022-05-10 08:51:50|15255.5|15254|15254.5|15253|15256.5|15255|15253.5|15252|139
1652172720000|2022-05-10 08:52:00|15255.5|15254|15254.5|15253|15255.5|15254|15253.5|15251.7|261
1652172730000|2022-05-10 08:52:10|15254.9|15253.4|15253.5|15252|15255.5|15254|15253.5|15252|214
1652172740000|2022-05-10 08:52:20|15252.9|15251.4|15253.5|15252|15253.5|15252|15252.5|15251|162
1652172750000|2022-05-10 08:52:30|15254.5|15253|15254.5|15253|15254.5|15253|15254.5|15253|138
1652172760000|2022-05-10 08:52:40|15253.5|15252|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|61
1652172770000|2022-05-10 08:52:50|15252.9|15251.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|91
1652172780000|2022-05-10 08:53:00|15252.9|15251.4|15250.9|15249.4|15252.9|15251.4|15250.5|15248.4|301
1652172790000|2022-05-10 08:53:10|15249.9|15248.4|15248.9|15247.4|15250.9|15249.4|15248.9|15247.4|333
1652172800000|2022-05-10 08:53:20|15249.9|15248.4|15247.9|15246.4|15249.9|15248.4|15247.9|15246.4|224
1652172810000|2022-05-10 08:53:30|15248.9|15247.4|15246.9|15245.4|15248.9|15247.4|15246.9|15244.4|251
1652172820000|2022-05-10 08:53:40|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|15246.9|15245.4|271
1652172830000|2022-05-10 08:53:50|15247.5|15245.4|15246.9|15245.4|15247.9|15246.4|15246.9|15245.4|173
1652172840000|2022-05-10 08:54:00|15246.2|15244.7|15245.9|15243.4|15246.5|15245|15244.9|15243.4|138
1652172850000|2022-05-10 08:54:10|15245.5|15243|15245.9|15244.4|15245.9|15244.4|15244.9|15243|119
1652172860000|2022-05-10 08:54:20|15246.5|15245|15248.9|15247.4|15248.9|15247.4|15245.9|15244.4|280
1652172870000|2022-05-10 08:54:30|15249.9|15246.4|15247.9|15246.4|15249.9|15246.4|15246.9|15245.4|229
1652172880000|2022-05-10 08:54:40|15248.9|15245.4|15246.9|15245.4|15248.9|15245.4|15246.9|15245.4|88
1652172890000|2022-05-10 08:54:50|15247.9|15245.7|15249.9|15247.4|15249.9|15247.4|15246.9|15245.4|59
1652172900000|2022-05-10 08:55:00|15248.9|15248.4|15249.9|15248.4|15249.9|15248.4|15248.9|15247.4|150
1652172910000|2022-05-10 08:55:10|15250.9|15249.4|15249.9|15248.4|15250.9|15249.4|15248.9|15247|331
1652172920000|2022-05-10 08:55:20|15249.5|15248|15249.9|15247.4|15249.9|15248|15248.9|15247.4|32
1652172930000|2022-05-10 08:55:30|15249.5|15248|15250.9|15249.4|15251.9|15250.4|15249.5|15248|223
1652172940000|2022-05-10 08:55:40|15251.2|15249.7|15251.9|15250.4|15251.9|15250.4|15249.9|15248|146
1652172950000|2022-05-10 08:55:50|15250.9|15249.4|15250.9|15249.4|15252.2|15250.4|15250.9|15249.4|66
1652172960000|2022-05-10 08:56:00|15251.5|15249|15250.9|15249.4|15251.9|15250.4|15250.9|15249|46
1652172970000|2022-05-10 08:56:10|15251.9|15250|15250.9|15249.4|15251.9|15250.4|15250.9|15249.4|21
1652172980000|2022-05-10 08:56:20|15251.9|15250.4|15253.5|15252|15253.9|15252|15251.9|15250.4|185
1652172990000|2022-05-10 08:56:30|15253.9|15251.4|15253.9|15251.4|15253.9|15252.4|15252.9|15251.4|29
1652173000000|2022-05-10 08:56:40|15253.5|15252|15254.9|15252.4|15254.9|15252.4|15251.9|15250.4|221
1652173010000|2022-05-10 08:56:50|15253.9|15253.4|15251.5|15250|15254.9|15253.4|15251.5|15250|128
1652173020000|2022-05-10 08:57:00|15252.2|15250.7|15252.5|15251|15252.5|15251|15251.5|15250|121
1652173030000|2022-05-10 08:57:10|15250.5|15249|15249.5|15248|15251.5|15250|15249.5|15247.7|341
1652173040000|2022-05-10 08:57:20|15249.9|15248.4|15247.5|15246|15249.9|15248.4|15247.5|15246|137
1652173050000|2022-05-10 08:57:30|15247.8|15246.3|15247.5|15246|15248.5|15247|15247.5|15246|118
1652173060000|2022-05-10 08:57:40|15246.5|15245|15246.5|15245|15247.5|15245|15246.5|15245|51
1652173070000|2022-05-10 08:57:50|15247.5|15246|15247.5|15246|15248.5|15247|15246.5|15245|202
1652173080000|2022-05-10 08:58:00|15248.5|15247|15249.5|15248|15250.5|15249|15248.5|15246.7|110
1652173090000|2022-05-10 08:58:10|15248.5|15247|15250.5|15249|15250.5|15249|15248.5|15247|183
1652173100000|2022-05-10 08:58:20|15249.5|15248|15249.5|15247|15249.5|15248|15248.5|15246.7|107
1652173110000|2022-05-10 08:58:30|15249.2|15247.7|15248.5|15247|15249.5|15248|15248.5|15247|4
1652173120000|2022-05-10 08:58:40|15247.8|15246.3|15246.5|15245|15248.5|15247|15246.5|15245|81
1652173130000|2022-05-10 08:58:50|15247.5|15245.4|15249.5|15248|15249.5|15248|15246.9|15245.4|290
1652173140000|2022-05-10 08:59:00|15249.9|15247.4|15249.5|15248|15250.5|15249|15249.4|15247.4|98
1652173150000|2022-05-10 08:59:10|15250.5|15248.7|15248.5|15247|15250.5|15248.7|15247.8|15246.3|85
1652173160000|2022-05-10 08:59:20|15249.5|15248|15248.5|15246|15249.5|15248|15247.5|15246|154
1652173170000|2022-05-10 08:59:30|15247.9|15247|15243.5|15242|15248.5|15247|15243.5|15242|357
1652173180000|2022-05-10 08:59:40|15244.5|15243|15242.5|15241|15244.5|15243|15242.5|15241|44
1652173190000|2022-05-10 08:59:50|15242.2|15240.7|15241.5|15240|15243.5|15242|15241.2|15238.7|285
1652173200000|2022-05-10 09:00:00|15242.5|15241|15241.5|15240|15242.5|15241|15240.5|15239|211
1652173210000|2022-05-10 09:00:10|||||||||53
1652173220000|2022-05-10 09:00:20|15240.5|15239|15243.5|15241|15243.5|15242|15240.5|15239|154
1652173230000|2022-05-10 09:00:30|15242.5|15241.7|15243.5|15242|15243.5|15242|15242.5|15241|121
1652173240000|2022-05-10 09:00:40|15243.8|15242.3|15243.5|15242|15244.8|15243.3|15243.5|15242|191
1652173250000|2022-05-10 09:00:50|15244.5|15243|15242.5|15240|15245.5|15244|15240.5|15239|157
1652173260000|2022-05-10 09:01:00|15241.5|15239.4|15240.5|15239|15241.9|15240|15237.5|15236|229
1652173270000|2022-05-10 09:01:10|15241.5|15240|15243.5|15242|15243.9|15242|15241.2|15239|200
1652173280000|2022-05-10 09:01:20|15244.5|15243|15242.5|15241|15244.5|15243|15241.5|15240|237
1652173290000|2022-05-10 09:01:30|15243.2|15241.7|15244.5|15243|15244.5|15243|15242.5|15240|241
1652173300000|2022-05-10 09:01:40|15243.5|15242|15241.5|15240|15243.5|15242|15241.5|15240|157
1652173310000|2022-05-10 09:01:50|15242.5|15239.7|15241.5|15240|15242.5|15240|15241.2|15239.7|74
1652173320000|2022-05-10 09:02:00|15242.5|15239|15241.5|15240|15242.5|15240|15240.5|15239|110
1652173330000|2022-05-10 09:02:10|15242.5|15242|15244.5|15243|15244.5|15243|15241.5|15240.7|171
1652173340000|2022-05-10 09:02:20|15245.5|15244|15244.5|15243|15245.5|15244|15244.5|15243|82
1652173350000|2022-05-10 09:02:30|15245.5|15244|15246.5|15245|15246.9|15245|15245.5|15244|86
1652173360000|2022-05-10 09:02:40|15245.5|15244|15246.5|15245|15246.5|15245|15244.5|15243|89
1652173370000|2022-05-10 09:02:50|15245.8|15244.3|15247.5|15246|15248.9|15247|15245.5|15244|143
1652173380000|2022-05-10 09:03:00|15246.5|15245|15244.5|15243|15247.5|15246|15244.5|15243|347
1652173390000|2022-05-10 09:03:10|15243.5|15242|15238.5|15237|15244.5|15243|15237.5|15235.7|245
1652173400000|2022-05-10 09:03:20|15239.5|15238|15238.5|15237|15242.9|15241|15238.5|15237|216
1652173410000|2022-05-10 09:03:30|15238.8|15237.3|15239.5|15238|15239.5|15238|15236.5|15235|133
1652173420000|2022-05-10 09:03:40|15240.5|15239|15240.5|15238|15242.9|15241|15240.2|15238|64
1652173430000|2022-05-10 09:03:50|15239.5|15237|15238.5|15237|15240.5|15238|15238.5|15237|140
1652173440000|2022-05-10 09:04:00|15239.9|15237.4|15245.5|15243|15245.5|15243|15239.5|15237.4|228
1652173450000|2022-05-10 09:04:10|15244.5|15244|15244.5|15243|15245.5|15244|15244.5|15242.7|388
1652173460000|2022-05-10 09:04:20|15244.8|15243.3|15243.5|15242|15245.5|15244|15243.5|15241|298
1652173470000|2022-05-10 09:04:30|15242.5|15241|15245.9|15243.4|15245.9|15244|15242.5|15240.4|77
1652173480000|2022-05-10 09:04:40|15245.5|15243|15247.5|15246|15247.5|15246|15245.5|15243|152
1652173490000|2022-05-10 09:04:50|15246.5|15245|15246.5|15244|15246.5|15245|15245.5|15243.4|112
1652173500000|2022-05-10 09:05:00|15245.5|15244.7|15244.5|15243|15246.5|15244.7|15243.5|15242|207
1652173510000|2022-05-10 09:05:10|15244.8|15243.3|15242.5|15241|15245.5|15244|15242.5|15241|70
1652173520000|2022-05-10 09:05:20|15243.5|15242|15243.5|15242|15244.5|15243|15243.5|15242|89
1652173530000|2022-05-10 09:05:30|15244.5|15243|15245.5|15244|15245.5|15244|15244.5|15242|184
1652173540000|2022-05-10 09:05:40|15246.5|15245|15247.5|15245|15248.5|15247|15246.5|15245|109
1652173550000|2022-05-10 09:05:50|15246.5|15246|15246.5|15245|15248.5|15247|15246.5|15245|139
1652173560000|2022-05-10 09:06:00|15247.5|15246|15247.5|15245|15248.5|15246|15245.5|15244|91
1652173570000|2022-05-10 09:06:10|15246.5|15245.4|15246.5|15245|15247.5|15246|15245.5|15244|36
1652173580000|2022-05-10 09:06:20|15245.5|15244|15243.5|15242|15245.5|15244|15242.5|15241|134
1652173590000|2022-05-10 09:06:30|15242.5|15241|15243.5|15242|15244.5|15242.4|15242.5|15241|29
1652173600000|2022-05-10 09:06:40|15244.5|15243|15242.5|15241|15244.5|15243|15242.5|15241|20
1652173610000|2022-05-10 09:06:50|15243.5|15242|15243.5|15242|15244.9|15243|15242.5|15241|35
1652173620000|2022-05-10 09:07:00|15244.5|15243|15244.5|15243|15244.5|15243|15243.5|15242|110
1652173630000|2022-05-10 09:07:10|15244.2|15242|15242.5|15241|15244.2|15243|15241.5|15240|25
1652173640000|2022-05-10 09:07:20|15241.5|15240|15243.5|15241|15243.5|15241|15241.5|15240|62
1652173650000|2022-05-10 09:07:30|15242.5|15242|15242.5|15240|15242.5|15242|15241.5|15240|54
1652173660000|2022-05-10 09:07:40|15241.5|15239.3|15242.5|15241|15242.5|15241|15240.5|15239|17
1652173670000|2022-05-10 09:07:50|15241.9|15240.4|15241.5|15240|15241.9|15240.4|15241.5|15240|36
1652173680000|2022-05-10 09:08:00|15240.5|15239|15242.5|15241|15242.5|15241|15240.5|15239|218
1652173690000|2022-05-10 09:08:10|15241.5|15240|15240.5|15239|15242.5|15241|15240.5|15238.7|150
1652173700000|2022-05-10 09:08:20|15239.8|15238.3|15239.2|15237.7|15240.5|15239|15239.2|15237.7|104
1652173710000|2022-05-10 09:08:30|15238.2|15236.7|15238.2|15236.7|15238.2|15237.7|15237.2|15235.7|259
1652173720000|2022-05-10 09:08:40|15239.2|15237.7|15239.2|15236.7|15239.2|15237.7|15237.2|15235.7|61
1652173730000|2022-05-10 09:08:50|15238.2|15235.7|15237.2|15235.7|15238.2|15235.7|15236.5|15234.7|60
1652173740000|2022-05-10 09:09:00|15238.2|15234.7|15239.2|15237.7|15239.2|15237.7|15238.2|15234.7|184
1652173750000|2022-05-10 09:09:10|15238.8|15236.7|15239.2|15237.7|15239.2|15237.7|15238.2|15236.7|27
1652173760000|2022-05-10 09:09:20|||||||||50
1652173770000|2022-05-10 09:09:30|15240.5|15239|15242.5|15241|15243.5|15242|15240.5|15239|130
1652173780000|2022-05-10 09:09:40|15241.5|15240|15244.5|15242|15244.5|15243|15241.5|15240|207
1652173790000|2022-05-10 09:09:50|15244.2|15242.7|15243.5|15242|15245.5|15243|15243.5|15241.7|42
1652173800000|2022-05-10 09:10:00|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15242|17
1652173810000|2022-05-10 09:10:10|15245.5|15243.4|15243.5|15242|15245.5|15243.4|15243.5|15242|8
1652173820000|2022-05-10 09:10:20|15242.5|15241|15242.5|15241|15243.5|15242|15242.5|15241|64
1652173830000|2022-05-10 09:10:30|15242.8|15241.3|15243.5|15242|15244.5|15242.4|15242.8|15241.3|21
1652173840000|2022-05-10 09:10:40|||||||||59
1652173850000|2022-05-10 09:10:50|15243.2|15241.7|15242.5|15241|15243.5|15241.7|15241.5|15240|235
1652173860000|2022-05-10 09:11:00|15240.5|15239|15239.2|15237.7|15240.5|15239|15239.2|15237.7|83
1652173870000|2022-05-10 09:11:10|15239.5|15238|15239.2|15236.7|15240.5|15239|15239.2|15236.7|32
1652173880000|2022-05-10 09:11:20|15238.2|15237.7|15238.2|15236.7|15239.2|15237.7|15238.2|15236.7|158
1652173890000|2022-05-10 09:11:30|15238.5|15236|15237.2|15235.7|15238.5|15236.7|15237.2|15235.7|245
1652173900000|2022-05-10 09:11:40|15237.5|15234.7|15237.2|15235.7|15237.5|15235.7|15236.8|15234.7|75
1652173910000|2022-05-10 09:11:50|15238.2|15236|15237.2|15235.7|15238.2|15236|15237.2|15235.7|81
1652173920000|2022-05-10 09:12:00|15238.2|15236.7|15236.2|15234.7|15238.2|15236.7|15236.2|15234.7|38
1652173930000|2022-05-10 09:12:10|15235.2|15233.7|15234.2|15232.7|15235.2|15233.7|15234.2|15232.7|158
1652173940000|2022-05-10 09:12:20|15233.2|15231.7|15232.2|15230.7|15233.2|15231.7|15232.2|15230.7|122
1652173950000|2022-05-10 09:12:30|15231.2|15229.7|15231.2|15229.7|15231.2|15229.7|15231.2|15229.7|106
1652173960000|2022-05-10 09:12:40|15232.2|15228.7|15231.2|15229.7|15232.2|15230.7|15231.2|15228.7|107
1652173970000|2022-05-10 09:12:50|15232.2|15230.7|15234.2|15232.7|15235.2|15233.7|15232.2|15230.7|577
1652173980000|2022-05-10 09:13:00|15233.2|15231.7|15232.2|15230.7|15234.2|15232.7|15232.2|15230.7|44
1652173990000|2022-05-10 09:13:10|15233.2|15231.7|15233.2|15231.7|15233.2|15231.7|15232.2|15230.7|101
1652174000000|2022-05-10 09:13:20|15232.8|15230.7|15234.2|15232.7|15234.5|15232.7|15232.8|15230.7|14
1652174010000|2022-05-10 09:13:30|15233.8|15232.3|15232.2|15230.7|15234.2|15232.3|15232.2|15230.7|180
1652174020000|2022-05-10 09:13:40|15231.2|15229.7|15231.2|15229.7|15232.2|15230.7|15231.2|15229.7|119
1652174030000|2022-05-10 09:13:50|15230.2|15228.7|15231.2|15229.7|15232.2|15230.7|15230.2|15228.7|74
1652174040000|2022-05-10 09:14:00|15232.2|15230.7|15231.2|15229.7|15232.2|15230.7|15231.2|15229.7|62
1652174050000|2022-05-10 09:14:10|15230.8|15228.7|15230.8|15229.3|15231.5|15230|15230.2|15228.7|155
1652174060000|2022-05-10 09:14:20|15231.8|15230.3|15230.8|15229.3|15231.8|15230.3|15230.8|15229.3|12
1652174070000|2022-05-10 09:14:30|15231.8|15230.3|15232.8|15230.3|15232.8|15230.3|15231.8|15230.3|24
1652174080000|2022-05-10 09:14:40|15232.2|15230.7|15233.8|15232.3|15233.8|15232.3|15231.8|15230.3|33
1652174090000|2022-05-10 09:14:50|||||||||51
1652174100000|2022-05-10 09:15:00|15234.8|15233.3|15235.8|15234.3|15235.8|15234.3|15234.8|15233.3|313
1652174110000|2022-05-10 09:15:10|15236.8|15235.3|15236.8|15235.3|15236.8|15235.3|15235.8|15234.3|60
1652174120000|2022-05-10 09:15:20|15235.8|15234.3|15234.8|15233.3|15236.2|15234.3|15233.8|15232.3|174
1652174130000|2022-05-10 09:15:30|15234.5|15233|15234.8|15233.3|15234.8|15233.3|15233.8|15232.3|87
1652174140000|2022-05-10 09:15:40|15235.8|15234.3|15235.8|15234.3|15235.8|15234.3|15235.8|15234.3|77
1652174150000|2022-05-10 09:15:50|15234.8|15233.3|15235.8|15234.3|15235.8|15234.3|15234.8|15233.3|50
1652174160000|2022-05-10 09:16:00|15234.8|15233.3|15233.8|15232.3|15234.8|15234.3|15233.8|15232.3|158
1652174170000|2022-05-10 09:16:10|15234.8|15233.3|15235.2|15233.7|15235.2|15233.7|15234.2|15232.7|95
1652174180000|2022-05-10 09:16:20|15234.9|15233.4|15234.2|15232.7|15235.2|15233.7|15234.2|15232.7|11
1652174190000|2022-05-10 09:16:30|15235.2|15233.7|15234.2|15232.7|15235.2|15233.7|15234.2|15232.7|12
1652174200000|2022-05-10 09:16:40|15233.9|15232.4|15233.2|15231.7|15233.9|15232.4|15232.5|15231|165
1652174210000|2022-05-10 09:16:50|15232.2|15230.7|15232.2|15230.7|15232.2|15230.7|15232.2|15230.7|162
1652174220000|2022-05-10 09:17:00|15233.2|15231.7|15234.2|15232.7|15234.2|15232.7|15233.2|15231.7|18
1652174230000|2022-05-10 09:17:10|15233.2|15231.7|15233.2|15231.7|15233.2|15231.7|15233.2|15231.7|41
1652174240000|2022-05-10 09:17:20|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|3
1652174250000|2022-05-10 09:17:30|15233.2|15231.7|15233.2|15231.7|15234.2|15231.7|15233.2|15231.7|16
1652174260000|2022-05-10 09:17:40|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|15233.2|15231.7|91
1652174270000|2022-05-10 09:17:50|15235.2|15233.7|15234.2|15232.7|15235.2|15233.7|15233.2|15231.7|181
1652174280000|2022-05-10 09:18:00|15235.2|15233.7|15236.2|15234.7|15236.2|15234.7|15234.8|15232.7|104
1652174290000|2022-05-10 09:18:10|15237.2|15235.7|15237.2|15234.7|15237.2|15235.7|15236.2|15234.7|89
1652174300000|2022-05-10 09:18:20|15238.2|15235.7|15238.2|15236.7|15239.2|15236.7|15238.2|15235.7|236
1652174310000|2022-05-10 09:18:30|15239.2|15237|15238.2|15236.7|15239.5|15237.7|15238.2|15236.7|52
1652174320000|2022-05-10 09:18:40|15237.9|15236.4|15238.2|15236.7|15238.2|15236.7|15237.2|15235.7|32
1652174330000|2022-05-10 09:18:50|15237.5|15236|15239.2|15237.7|15239.2|15237.7|15237.2|15235.7|76
1652174340000|2022-05-10 09:19:00|15239.8|15237.3|15241.5|15239|15241.5|15240|15239.8|15237.3|43
1652174350000|2022-05-10 09:19:10|15242.5|15240|15243.5|15242|15243.5|15242|15242.5|15240|241
1652174360000|2022-05-10 09:19:20|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15243|49
1652174370000|2022-05-10 09:19:30|15243.5|15242|15242.5|15241|15243.5|15242|15241.8|15240|108
1652174380000|2022-05-10 09:19:40|15241.9|15240.4|15241.2|15239.7|15242.5|15241|15241.2|15239.7|100
1652174390000|2022-05-10 09:19:50|15240.9|15239.4|15239.2|15237.7|15240.9|15239.4|15238.2|15236.3|70
1652174400000|2022-05-10 09:20:00|15240.5|15238|15240.5|15239|15240.5|15239|15238.2|15236.7|43
1652174410000|2022-05-10 09:20:10|15239.8|15238.3|15239.2|15237.7|15239.8|15238.3|15239.2|15237.7|9
1652174420000|2022-05-10 09:20:20|15238.2|15236.7|15238.2|15236.7|15238.2|15236.7|15238.2|15236.7|15
1652174430000|2022-05-10 09:20:30|15239.2|15237.7|15239.2|15236.7|15239.2|15237.7|15239.2|15236.7|33
1652174440000|2022-05-10 09:20:40|15238.2|15237.7|15239.2|15236.7|15239.2|15237.7|15238.2|15236.7|72
1652174450000|2022-05-10 09:20:50|15238.2||15238.2||15238.2||15238.2||21
1652174460000|2022-05-10 09:21:00|15237.2|15235.7|15237.2|15235.7|15238.2|15236.7|15236.2|15234.7|119
1652174470000|2022-05-10 09:21:10|15236.2|15234.7|15237.2|15235.7|15237.2|15235.7|15236.2|15234.7|33
1652174480000|2022-05-10 09:21:20|15239.2|15236.7|15239.2|15237.7|15239.5|15237.7|15239.2|15236.7|56
1652174490000|2022-05-10 09:21:30|15240.5|15239|15239.2|15237.7|15240.5|15239|15239.2|15237.7|88
1652174500000|2022-05-10 09:21:40|15238.8|15236.7|15239.2|15237.7|15240.5|15239|15238.5|15236.7|149
1652174510000|2022-05-10 09:21:50|15240.5|15238|15240.5|15239|15240.5|15239|15239.2|15237.7|2
1652174520000|2022-05-10 09:22:00|15239.2|15237.7|15237.2|15235.7|15239.2|15237.7|15237.2|15235.7|58
1652174530000|2022-05-10 09:22:10|15236.2|15234.7|15235.2|15233.7|15236.2|15234.7|15234.2|15232.7|119
1652174540000|2022-05-10 09:22:20|15235.8|15233.3|15236.2|15234.7|15236.2|15234.7|15235.2|15233.3|261
1652174550000|2022-05-10 09:22:30|15235.9|15233.7|15236.2|15234.7|15236.2|15234.7|15235.2|15233.7|232
1652174560000|2022-05-10 09:22:40|15235.2|15233.7|15236.2|15234.7|15236.2|15234.7|15235.2|15233.7|61
1652174570000|2022-05-10 09:22:50|15235.9|15234.4|15235.2|15233.7|15235.9|15234.4|15235.2|15233.7|69
1652174580000|2022-05-10 09:23:00|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|15234.2|15232.7|68
1652174590000|2022-05-10 09:23:10|15234.8|15233.3|15235.2|15233.7|15235.2|15233.7|15234.8|15233.3|7
1652174600000|2022-05-10 09:23:20|15236.2|15234|15235.2|15233.7|15236.2|15234|15235.2|15233.7|76
1652174610000|2022-05-10 09:23:30|15236.2|15234.7|15237.2|15235.7|15237.2|15235.7|15236.2|15234.7|44
1652174620000|2022-05-10 09:23:40|15236.2|15234.7|15237.2|15235.7|15237.2|15235.7|15236.2|15234.7|112
1652174630000|2022-05-10 09:23:50|15238.2|15236.7|15238.2|15236.7|15239.2|15237.7|15238.2|15236.7|132
1652174640000|2022-05-10 09:24:00|15239.2|15237.7|15240.5|15239|15240.5|15239|15238.2|15236.7|273
1652174650000|2022-05-10 09:24:10|15240.2|15238.7|15240.5|15239|15240.8|15239.3|15240.2|15238|54
1652174660000|2022-05-10 09:24:20|||||||||46
1652174670000|2022-05-10 09:24:30|15241.2|15239.7|15240.5|15239|15241.5|15240|15240.2|15238|105
1652174680000|2022-05-10 09:24:40|15241.5|15240|15241.5|15240|15241.5|15240|15240.5|15239|302
1652174690000|2022-05-10 09:24:50|15242.5|15241|15244.5|15243|15244.5|15243|15242.5|15240|150
1652174700000|2022-05-10 09:25:00|15243.9|15242|15244.5|15243|15244.5|15243|15243.9|15242|57
1652174710000|2022-05-10 09:25:10|15243.9|15242.4|15244.5|15243|15244.5|15243|15243.9|15242.4|98
1652174720000|2022-05-10 09:25:20|||||||||10
1652174730000|2022-05-10 09:25:30|||||||||46
1652174740000|2022-05-10 09:25:40|15243.8|15242.3|15244.5|15243|15244.5|15243|15243.8|15242.3|86
1652174750000|2022-05-10 09:25:50|15245.5|15243.7|15245.5|15244|15245.5|15244|15245.2|15243.7|61
1652174760000|2022-05-10 09:26:00|15246.5|15245|15246.5|15245|15246.5|15245|15246.5|15245|44
1652174770000|2022-05-10 09:26:10|||||||||3
1652174780000|2022-05-10 09:26:20|15245.8|15244.3|15245.5|15244|15245.8|15244.3|15245.5|15244|57
1652174790000|2022-05-10 09:26:30|15244.5|15243|15242.5|15241|15244.8|15243.3|15242.5|15241|196
1652174800000|2022-05-10 09:26:40|15241.5|15240|15243.5|15242|15243.5|15242|15241.5|15240|85
1652174810000|2022-05-10 09:26:50|15244.5|15243|15244.5|15243|15244.5|15243|15244.5|15242|29
1652174820000|2022-05-10 09:27:00|15243.5|15242|15243.5|15242|15243.5|15243|15243.5|15242|14
1652174830000|2022-05-10 09:27:10|15244.5|15241|15243.5|15242|15244.5|15242|15242.5|15241|28
1652174840000|2022-05-10 09:27:20|15242.5|15241|15242.5|15241|15242.5|15241|15242.5|15241|15
1652174850000|2022-05-10 09:27:30|15241.5|15240|15241.5|15240|15241.5|15240|15241.5|15240|5
1652174860000|2022-05-10 09:27:40|||||||||1
1652174870000|2022-05-10 09:27:50|15242.5|15241|15241.5|15240|15242.5|15241|15241.5|15240|50
1652174880000|2022-05-10 09:28:00|15242.5|15241|15243.5|15242|15243.5|15242|15242.5|15241|108
1652174890000|2022-05-10 09:28:10|15242.5|15241|15243.5|15242|15244.5|15243|15242.5|15241|347
1652174900000|2022-05-10 09:28:20|15244.5|15243|15243.5|15242|15244.5|15243|15243.5|15242|71
1652174910000|2022-05-10 09:28:30|||||||||21
1652174920000|2022-05-10 09:28:40|||||||||1
1652174930000|2022-05-10 09:28:50|15244.2|15241.7|15244.5|15243|15244.5|15243|15244.2|15241.7|25
1652174940000|2022-05-10 09:29:00|15243.9|15242.4|15244.5|15243|15245.5|15244|15243.9|15242.4|103
1652174950000|2022-05-10 09:29:10|||||||||130
1652174960000|2022-05-10 09:29:20|15243.5|15242|15244.5|15243|15244.5|15243|15243.5|15242|107
1652174970000|2022-05-10 09:29:30|15244.2|15242.7|15244.5|15243|15244.5|15243|15243.5|15241.7|66
1652174980000|2022-05-10 09:29:40|15243.5|15242|15244.5|15242|15244.5|15242|15242.8|15241|71
1652174990000|2022-05-10 09:29:50|15243.5|15241|15243.5|15242|15243.5|15242|15242.5|15241|61
1652175000000|2022-05-10 09:30:00|15244.5|15243|15243.5|15242|15244.5|15243|15243.5|15242|82
1652175010000|2022-05-10 09:30:10|15242.5|15241|15240.5|15239|15242.9|15241.4|15240.5|15239|75
1652175020000|2022-05-10 09:30:20|15240.2|15238.7|15240.5|15239|15240.5|15239|15240.2|15238.7|90
1652175030000|2022-05-10 09:30:30|15239.2|15237.7|15239.2|15237.7|15239.5|15237.7|15236.2|15234.7|252
1652175040000|2022-05-10 09:30:40|15238.2|15236.7|15240.5|15239|15240.5|15239|15238.2|15236.7|38
1652175050000|2022-05-10 09:30:50|15241.2|15238.7|15241.5|15240|15241.5|15240|15240.5|15238.7|80
1652175060000|2022-05-10 09:31:00|15240.5|15239|15243.5|15242|15245.5|15244|15240.5|15239|131
1652175070000|2022-05-10 09:31:10|15244.5|15243|15242.5|15241|15244.5|15243|15241.5|15240|105
1652175080000|2022-05-10 09:31:20|15243.2|15241.7|15242.5|15241|15243.5|15242|15242.5|15241|152
1652175090000|2022-05-10 09:31:30|15242.2|15240.7|15242.5|15241|15242.9|15241|15241.5|15240|277
1652175100000|2022-05-10 09:31:40|15241.8|15240.3|15243.5|15242|15243.9|15242.4|15241.8|15240.3|77
1652175110000|2022-05-10 09:31:50|15244.5|15243|15247.5|15246|15247.5|15246|15244.5|15243|244
1652175120000|2022-05-10 09:32:00|15248.5|15247|15248.5|15247|15249.9|15248|15246.8|15245.3|198
1652175130000|2022-05-10 09:32:10|15249.5|15248|15249.5|15248|15251.5|15250|15249.5|15248|145
1652175140000|2022-05-10 09:32:20|15248.5|15247|15250.5|15248|15250.5|15248|15248.5|15247|122
1652175150000|2022-05-10 09:32:30|15249.5|15247|15249.5|15248|15249.5|15248|15248.5|15247|142
1652175160000|2022-05-10 09:32:40|15248.9|15247.4|15249.5|15248|15250|15248|15247.5|15246|172
1652175170000|2022-05-10 09:32:50|15248.9|15247|15249.5|15248|15250.5|15248.7|15248.5|15247|62
1652175180000|2022-05-10 09:33:00||15247||15248||15248||15247|5
1652175190000|2022-05-10 09:33:10|15248.5|15247|15247.5|15246|15248.9|15247.4|15247.5|15246|86
1652175200000|2022-05-10 09:33:20|15248.5|15247|15249.5|15248|15249.5|15248|15247.5|15246|173
1652175210000|2022-05-10 09:33:30|15248.5|15247|15246.5|15245|15248.5|15247|15246.5|15245|210
1652175220000|2022-05-10 09:33:40|15246.8|15245.3|15246.5|15245|15246.8|15245.3|15246.5|15245|115
1652175230000|2022-05-10 09:33:50|15247.5|15246|15246.5|15245|15247.5|15246|15246.5|15245|60
1652175240000|2022-05-10 09:34:00|15247.5|15246|15247.5|15245|15247.5|15246|15246.5|15245|22
1652175250000|2022-05-10 09:34:10||15246||15245||15246||15245|32
1652175260000|2022-05-10 09:34:20|15247.2|15246|15245.5|15244|15247.2|15246|15245.5|15244|106
1652175270000|2022-05-10 09:34:30|15246.5|15245|15247.5|15245|15247.5|15245|15246.5|15244.7|115
1652175280000|2022-05-10 09:34:40|15247.2|15245.7|15246.5|15245|15247.7|15245.7|15246.2|15244.7|32
1652175290000|2022-05-10 09:34:50|15247.5|15246|15246.5|15245|15247.5|15246|15246.5|15245|4
1652175300000|2022-05-10 09:35:00|15247.2|15244.7|15246.5|15245|15247.9|15245.4|15246.5|15244.7|35
1652175310000|2022-05-10 09:35:10|15246.9|15245.4|15246.5|15245|15247.5|15245.4|15246.5|15245|92
1652175320000|2022-05-10 09:35:20|15247.5|15246|15248.5|15247|15249.5|15248|15247.5|15246|331
1652175330000|2022-05-10 09:35:30|15249.2|15246.7|15250.5|15249|15250.5|15249|15247.5|15246|443
1652175340000|2022-05-10 09:35:40|15250.2|15248.7|15247.5|15246|15250.5|15249|15247.5|15246|219
1652175350000|2022-05-10 09:35:50|15246.5|15245|15247.5|15246|15248.5|15247|15246.5|15245|133
1652175360000|2022-05-10 09:36:00|15247.9|15246.4|15245.9|15244.4|15247.9|15246.4|15245.9|15244.4|174
1652175370000|2022-05-10 09:36:10|||||||||51
1652175380000|2022-05-10 09:36:20|||||||||55
1652175390000|2022-05-10 09:36:30|15246.9|15245.4|15246.9|15245.4|15247.9|15246.4|15246.9|15245.4|120
1652175400000|2022-05-10 09:36:40|15245.9|15244.4|15245.9|15244.4|15245.9|15244.4|15245.9|15244.4|168
1652175410000|2022-05-10 09:36:50|15246.5|15244|15248.9|15247.4|15248.9|15247.4|15245.9|15244|261
1652175420000|2022-05-10 09:37:00|15249.9|15248.4|15250.9|15249.4|15251.9|15250.4|15249.9|15247.4|578
1652175430000|2022-05-10 09:37:10|15250.6|15249.1|15250.9|15248.4|15250.9|15249.4|15249.9|15248.4|55
1652175440000|2022-05-10 09:37:20|15250.5|15249|15252.9|15251.4|15252.9|15251.4|15250.5|15249|74
1652175450000|2022-05-10 09:37:30|||||||||14
1652175460000|2022-05-10 09:37:40|15253.6|15252.1|15254.9|15253.4|15254.9|15253.4|15253.6|15252.1|144
1652175470000|2022-05-10 09:37:50|15255.9|15254.4|15255.9|15254.4|15256.5|15255|15255.9|15253.4|78
1652175480000|2022-05-10 09:38:00|15256.5|15255|15256.9|15255.4|15256.9|15255.4|15255.9|15254|34
1652175490000|2022-05-10 09:38:10|15255.9|15254.4|15256.5|15254|15256.5|15255.4|15255.9|15254|57
1652175500000|2022-05-10 09:38:20|15256.9|15254.4|15255.9|15254.4|15256.9|15254.7|15254.9|15253.4|17
1652175510000|2022-05-10 09:38:30|15256.9|15255.4|15254.9|15253.4|15256.9|15255.4|15254.9|15253.4|152
1652175520000|2022-05-10 09:38:40|15255.2|15253.7|15254.9|15253.4|15255.9|15254.4|15254.9|15253.4|33
1652175530000|2022-05-10 09:38:50|15255.2|15253.7|15257.9|15256.4|15257.9|15256.4|15255.2|15253.7|270
1652175540000|2022-05-10 09:39:00|15258.2|15256.7|15258.9|15257.4|15258.9|15257.4|15258.2|15256.7|216
1652175550000|2022-05-10 09:39:10|15257.9|15256.4|15257.9|15256.4|15258.9|15257.4|15256.9|15255.4|387
1652175560000|2022-05-10 09:39:20|15256.9|15255.4|15257.9|15256.4|15257.9|15256.4|15256.9|15255.4|18
1652175570000|2022-05-10 09:39:30|15256.9|15255.4|15256.9|15255.4|15257.9|15256.4|15256.9|15255|38
1652175580000|2022-05-10 09:39:40|15257.6|15256.1|15255.9|15254.4|15257.9|15256.4|15255.9|15254.4|74
1652175590000|2022-05-10 09:39:50|15255.5|15253.4|15253.9|15252.4|15255.9|15254.4|15253.9|15252.4|122
1652175600000|2022-05-10 09:40:00|15254.2|15252.7|15253.9|15252.4|15255.9|15254.4|15253.9|15252.4|150
1652175610000|2022-05-10 09:40:10|||||||||33
1652175620000|2022-05-10 09:40:20|15254.2|15252.7|15254.9|15253.4|15255.9|15254.4|15254.2|15252.7|67
1652175630000|2022-05-10 09:40:30|15254.5|15253|15255.9|15254.4|15255.9|15254.4|15253.9|15252.4|70
1652175640000|2022-05-10 09:40:40||15253.4||15254.4||15254.4||15253.4|77
1652175650000|2022-05-10 09:40:50|15255.5|15253.4|15255.9|15254.4|15255.9|15254.4|15255.5|15253.4|34
1652175660000|2022-05-10 09:41:00|15254.9|15253.4|15255.9|15254.4|15255.9|15254.4|15254.9|15253.4|1382
1652175670000|2022-05-10 09:41:10|||||||||6
1652175680000|2022-05-10 09:41:20|15255.5|15253.4|15255.9|15254.4|15257.2|15255.4|15255.5|15253.4|63
1652175690000|2022-05-10 09:41:30|15256.5|15254|15256.9|15255.4|15257.2|15255.4|15256.5|15254|37
1652175700000|2022-05-10 09:41:40|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|30
1652175710000|2022-05-10 09:41:50|15258.9|15257.4|15258.9|15257.4|15259.9|15258.4|15257.9|15256.4|95
1652175720000|2022-05-10 09:42:00|15257.9|15256.4|15256.9|15255.4|15257.9|15256.4|15255.9|15254.4|207
1652175730000|2022-05-10 09:42:10|15256.6|15255.1|15256.9|15255.4|15256.9|15255.4|15255.9|15254.4|202
1652175740000|2022-05-10 09:42:20|||||||||4
1652175750000|2022-05-10 09:42:30|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|106
1652175760000|2022-05-10 09:42:40|15256.9|15255.4|15257.9|15256.4|15257.9|15256.4|15256.9|15255.4|13
1652175770000|2022-05-10 09:42:50|15256.9|15255.4|15256.9|15255.4|15256.9|15255.4|15256.9|15255.4|10
1652175780000|2022-05-10 09:43:00|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|15257.9|15256.4|37
1652175790000|2022-05-10 09:43:10|15256.9|15255.4|15255.9|15254.4|15256.9|15255.4|15255.9|15254.4|79
1652175800000|2022-05-10 09:43:20|15256.9|15255.4|15256.9|15255.4|15257.2|15255.7|15256.9|15255.4|171
1652175810000|2022-05-10 09:43:30|15257.6|15256.1|15257.9|15256.4|15258.9|15256.4|15257.2|15255.7|57
1652175820000|2022-05-10 09:43:40|15258.9|15257.4|15259.9|15258.4|15259.9|15258.4|15258.9|15257|70
1652175830000|2022-05-10 09:43:50|15260.2|15258.7|15261.6|15260.1|15262.6|15261.1|15260.2|15258.7|83
1652175840000|2022-05-10 09:44:00|15262.6|15260.7|15265.6|15264.1|15265.6|15264.1|15262.2|15260.7|72
1652175850000|2022-05-10 09:44:10|15264.6|15263.1|15265.6|15264.1|15265.6|15264.1|15264.6|15263.1|190
1652175860000|2022-05-10 09:44:20|15265.2|15262.7|15262.6|15261.1|15265.2|15262.7|15262.6|15261.1|367
1652175870000|2022-05-10 09:44:30|15263.6|15262.1|15263.6|15262.1|15263.6|15262.1|15263.6|15262.1|79
1652175880000|2022-05-10 09:44:40|15262.6|15261.1|15263.6|15262.1|15263.6|15262.1|15262.6|15261.1|93
1652175890000|2022-05-10 09:44:50|15262.6|15261.1|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|127
1652175900000|2022-05-10 09:45:00|15263.2|15260.7|15263.6|15262.1|15263.6|15262.1|15262.6|15260.7|142
1652175910000|2022-05-10 09:45:10|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|115
1652175920000|2022-05-10 09:45:20|15263.6|15262.1|15263.6|15262.1|15263.6|15262.1|15261.6|15260.1|146
1652175930000|2022-05-10 09:45:30|15263.2|15261.7|15262.6|15261.1|15263.2|15261.7|15262.6|15261.1|49
1652175940000|2022-05-10 09:45:40|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|127
1652175950000|2022-05-10 09:45:50|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|96
1652175960000|2022-05-10 09:46:00|15262.9|15261.4|15262.6|15261.1|15263.9|15262.1|15262.6|15261.1|230
1652175970000|2022-05-10 09:46:10|15263.6|15262.1|15263.6|15261.1|15263.6|15262.1|15263.6|15261.1|21
1652175980000|2022-05-10 09:46:20|15263.2|15261.7|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|28
1652175990000|2022-05-10 09:46:30|15261.6|15260.1|15260.2|15258.7|15262.6|15260.4|15260.2|15258.7|36
1652176000000|2022-05-10 09:46:40|15259.2|15257.7|15259.2|15257.7|15260.2|15257.7|15258.2|15256.7|84
1652176010000|2022-05-10 09:46:50|15258.2|15256.7|15260.2|15258.7|15260.2|15258.7|15258.2|15256.7|135
1652176020000|2022-05-10 09:47:00|15259.2|15257.7|15260.2|15258.7|15261.6|15260.1|15259.2|15257.7|46
1652176030000|2022-05-10 09:47:10|15261.2|15259.2|15260.2|15258.7|15261.6|15260.1|15260.2|15258.7|82
1652176040000|2022-05-10 09:47:20|15261.2|15259.7|15261.6|15260.1|15261.6|15260.1|15260.2|15258.7|26
1652176050000|2022-05-10 09:47:30|15260.2|15258.7|15260.2|15258.7|15261.6|15260.1|15258.2|15256.7|187
1652176060000|2022-05-10 09:47:40|15260.5|15259|15260.2|15257.7|15260.5|15259|15259.2|15257.7|1567
1652176070000|2022-05-10 09:47:50|15259.2|15258.1|15259.2|15257.7|15260.2|15258.1|15259.2|15256.7|125
1652176080000|2022-05-10 09:48:00|15260.2|15257.4|15261.2|15258.7|15261.6|15260.1|15259.2|15257.4|68
1652176090000|2022-05-10 09:48:10|15260.2|15257.7|15259.2|15257.7|15261.2|15257.7|15259.2|15257.7|37
1652176100000|2022-05-10 09:48:20|15258.9|15257.4|15258.2|15256.7|15258.9|15257.4|15258.2|15256.7|32
1652176110000|2022-05-10 09:48:30|15257.2|15255.7|15260.2|15258.7|15260.2|15258.7|15257.2|15255.7|143
1652176120000|2022-05-10 09:48:40|15259.9|15258.4|15260.2|15258.7|15260.2|15258.7|15258.2|15256.7|105
1652176130000|2022-05-10 09:48:50|15259.2|15257.7|15259.2|15257.7|15260.2|15258.7|15259.2|15257.7|8
1652176140000|2022-05-10 09:49:00|15259.9|15258.4|15259.2|15256.7|15260.2|15258.4|15258.2|15256.7|75
1652176150000|2022-05-10 09:49:10|15258.2|15257.7|15258.2|15256.7|15258.2|15257.7|15258.2|15256.7|103
1652176160000|2022-05-10 09:49:20|15259.2|15257.7|15259.2|15256.7|15259.2|15257.7|15258.2|15256.7|67
1652176170000|2022-05-10 09:49:30|15258.6|15257.1|15258.2|15256.7|15259.2|15257.7|15258.2|15256.7|123
1652176180000|2022-05-10 09:49:40|||||||||86
1652176190000|2022-05-10 09:49:50|15259.2|15257.7|15259.2|15257.7|15260.2|15258.7|15259.2|15257.7|66
1652176200000|2022-05-10 09:50:00|||||||||6
1652176210000|2022-05-10 09:50:10|15260.5|15259|15263.6|15262.1|15263.9|15262.1|15260.5|15259|134
1652176220000|2022-05-10 09:50:20|15263.3|15261.8|15266.6|15265.1|15266.6|15265.1|15263.3|15261.8|102
1652176230000|2022-05-10 09:50:30|15265.6|15264.1|15264.6|15263.1|15265.6|15264.1|15264.6|15263.1|48
1652176240000|2022-05-10 09:50:40|15263.6|15262.1|15264.6|15263.1|15264.6|15263.1|15263.6|15262.1|51
1652176250000|2022-05-10 09:50:50|15265.6|15264.1|15267.6|15266.1|15267.6|15266.1|15265.6|15264.1|64
1652176260000|2022-05-10 09:51:00|15266.6|15265.1|15268.6|15266.1|15269.3|15267.8|15266.6|15265.1|398
1652176270000|2022-05-10 09:51:10|15268.2|15267.1|15267.6|15266.1|15269.6|15268.1|15267.6|15266.1|358
1652176280000|2022-05-10 09:51:20|15267.9|15266.4|15267.6|15266.1|15268.6|15267.1|15266.6|15265.1|172
1652176290000|2022-05-10 09:51:30|15268.2|15265.7|15269.6|15267.1|15269.9|15268.1|15267.6|15265.7|54
1652176300000|2022-05-10 09:51:40|15269.9|15268.1|15271.6|15270.1|15272.6|15271.1|15269.1|15267.1|349
1652176310000|2022-05-10 09:51:50|15270.6|15269.1|15271.6|15269.1|15271.9|15270.1|15270.6|15269.1|23
1652176320000|2022-05-10 09:52:00|15271.2|15269.7|15271.6|15270.1|15271.6|15270.1|15271.2|15269.1|18
1652176330000|2022-05-10 09:52:10|15272.6|15271.1|15270.6|15269.1|15272.6|15271.1|15270.6|15269.1|43
1652176340000|2022-05-10 09:52:20|15271.6|15270.1|15271.6|15270.1|15271.9|15270.1|15270.6|15269.1|25
1652176350000|2022-05-10 09:52:30|15270.6|15269.1|15271.6|15270.1|15271.6|15270.1|15270.6|15269.1|39
1652176360000|2022-05-10 09:52:40|15270.6|15269.1|15273.9|15272.4|15273.9|15272.4|15270.6|15269.1|179
1652176370000|2022-05-10 09:52:50|15272.6|15271.1|15271.6|15270.1|15273.9|15272.4|15271.6|15270.1|85
1652176380000|2022-05-10 09:53:00|15270.6|15269.1|15272.6|15271.1|15272.6|15271.1|15269.6|15268.1|1645
1652176390000|2022-05-10 09:53:10|15272.2|15270.1|15272.6|15271.1|15273.6|15272.1|15272.2|15269.7|64
1652176400000|2022-05-10 09:53:20|15272.9|15271.4|15272.6|15271.1|15272.9|15271.4|15271.6|15270.1|38
1652176410000|2022-05-10 09:53:30|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|15272.6|15271.1|61
1652176420000|2022-05-10 09:53:40|15274.9|15272.7|15275.9|15273.4|15276.6|15274.8|15273.9|15272.7|87
1652176430000|2022-05-10 09:53:50|15276.3|15273.8|15276.3|15274.8|15276.3|15274.8|15273.9|15272.4|82
1652176440000|2022-05-10 09:54:00|15275.9|15274.4|15274.9|15272.4|15276.6|15274.8|15273.9|15272.1|36
1652176450000|2022-05-10 09:54:10|15273.9|15273.4|15276.3|15274.8|15276.3|15274.8|15273.9|15272.4|127
1652176460000|2022-05-10 09:54:20|15277.3|15275.1|15276.3|15274.8|15277.3|15275.1|15274.9|15273.4|156
1652176470000|2022-05-10 09:54:30|15277.3|15275.8|15276.3|15274.8|15277.3|15275.8|15274.9|15273.4|34
1652176480000|2022-05-10 09:54:40|||||||||18
1652176490000|2022-05-10 09:54:50|15274.9|15273.4|15273.9|15272.4|15276.3|15274.8|15273.9|15272.4|28
1652176500000|2022-05-10 09:55:00|15272.6|15271.1|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|55
1652176510000|2022-05-10 09:55:10|15271.3|15269.8|15272.6|15271.1|15272.6|15271.1|15270.6|15269.1|190
1652176520000|2022-05-10 09:55:20|15271.9|15270.4|15271.6|15270.1|15271.9|15270.4|15271.6|15270.1|84
1652176530000|2022-05-10 09:55:30|15272.6|15271.1|15271.6|15270.1|15272.6|15271.1|15270.6|15269.1|76
1652176540000|2022-05-10 09:55:40|15270.6|15269.1|15271.6|15270.1|15271.6|15270.1|15269.6|15268.1|62
1652176550000|2022-05-10 09:55:50|15270.9|15269.4|15271.6|15270.1|15271.6|15270.1|15270.6|15269.1|52
1652176560000|2022-05-10 09:56:00|15272.2|15270.7|15272.6|15271.1|15272.6|15271.1|15272.2|15270.7|60
1652176570000|2022-05-10 09:56:10|15273.3|15271.8|15276.3|15274.8|15276.3|15274.8|15273.3|15271.4|56
1652176580000|2022-05-10 09:56:20|15274.9|15273.4|15274.9|15273.4|15274.9|15273.4|15273.9|15272.4|23
1652176590000|2022-05-10 09:56:30|15275.9|15274.4|15274.9|15273.4|15276.3|15274.8|15273.9|15272.4|13
1652176600000|2022-05-10 09:56:40|15275.9|15274.4|15276.3|15274.8|15277.3|15275.8|15275.9|15274.4|71
1652176610000|2022-05-10 09:56:50|15277.3|15275.8|15278.3|15276.8|15278.3|15276.8|15276.3|15274.8|184
1652176620000|2022-05-10 09:57:00|15278.6|15277.1|15276.3|15274.8|15278.6|15277.1|15276.3|15274.4|211
1652176630000|2022-05-10 09:57:10|15277.3|15275.8|15277.3|15275.8|15278.3|15276.8|15276.3|15274.8|69
1652176640000|2022-05-10 09:57:20|15276.6|15274.8|15276.3|15274.8|15276.6|15275.1|15276.3|15274.8|12
1652176650000|2022-05-10 09:57:30|15275.9|15273.4|15275.6|15273.1|15276.3|15274.8|15274.9|15273.1|85
1652176660000|2022-05-10 09:57:40|15274.9|15273.4|15273.9|15272.4|15274.9|15273.4|15273.9|15272.1|48
1652176670000|2022-05-10 09:57:50|15274.9|15273.1|15273.9|15272.4|15274.9|15273.1|15273.9|15272.4|17
1652176680000|2022-05-10 09:58:00|15274.9|15273.4|15273.9|15272.4|15274.9|15273.4|15273.9|15272.1|26
1652176690000|2022-05-10 09:58:10|15274.9|15273.4|15274.9|15273.4|15275.3|15273.8|15273.9|15273.4|84
1652176700000|2022-05-10 09:58:20|||||||||11
1652176710000|2022-05-10 09:58:30|15273.9|15272.4|15274.9|15273.4|15274.9|15273.4|15272.6|15271.1|247
1652176720000|2022-05-10 09:58:40|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|8
1652176730000|2022-05-10 09:58:50|15274.6|15273.1|15271.6|15270.1|15274.9|15273.4|15271.6|15270.1|27
1652176740000|2022-05-10 09:59:00|15272.6|15271.1|15272.6|15271.1|15273.9|15272.4|15272.6|15271.1|76
1652176750000|2022-05-10 09:59:10|15273.9|15272.4|15272.6|15271.1|15273.9|15272.4|15272.6|15271.1|13
1652176760000|2022-05-10 09:59:20|15271.6|15270.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|180
1652176770000|2022-05-10 09:59:30|||||||||9
1652176780000|2022-05-10 09:59:40|15272.3|15270.8|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|63
1652176790000|2022-05-10 09:59:50|15272.6|15270.7|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|25
1652176800000|2022-05-10 10:00:00|15272.6|15271.1|15280.3|15278.8|15280.3|15278.8|15272.6|15271.1|339
1652176810000|2022-05-10 10:00:10|15279.6|15278.1|15278.3|15275.8|15279.6|15278.1|15277.3|15275.8|100
1652176820000|2022-05-10 10:00:20|15277.3|15276.8|15278.3|15276.8|15279.3|15277.8|15277.3|15275.8|13
1652176830000|2022-05-10 10:00:30|15279.3|15277.8|15278.3|15276.8|15279.3|15277.8|15278.3|15276.8|69
1652176840000|2022-05-10 10:00:40|15279.3||15278.3||15279.3||15278.3||8
1652176850000|2022-05-10 10:00:50|15278.6|15277.1|15280.3|15278.8|15280.3|15278.8|15278.6|15277.1|62
1652176860000|2022-05-10 10:01:00|15279.3|15277.8|15277.3|15275.8|15279.3|15277.8|15277.3|15275.8|208
1652176870000|2022-05-10 10:01:10|15278.3|15276.8|15279.3|15277.8|15279.3|15277.8|15278.3|15275.8|154
1652176880000|2022-05-10 10:01:20|15278.9|15277.4|15280.3|15278.8|15280.3|15278.8|15278.9|15276.4|49
1652176890000|2022-05-10 10:01:30|15281.3|15279.8|15280.3|15278.8|15281.9|15280.4|15280.3|15278.8|229
1652176900000|2022-05-10 10:01:40|15280.6|15279.1|15280.3|15278.8|15282.3|15280.8|15280.3|15278.8|534
1652176910000|2022-05-10 10:01:50|15279.3|15277.8|15279.3|15276.8|15280.3|15277.8|15278.3|15276.8|51
1652176920000|2022-05-10 10:02:00|15278.3|15275.8|15277.3|15275.8|15279.3|15276.8|15276.3|15274.8|744
1652176930000|2022-05-10 10:02:10|15276.3|15274.8|15274.9|15273.4|15276.3|15274.8|15273.9|15272.4|45
1652176940000|2022-05-10 10:02:20|15275.9|15274.4|15278.6|15277.1|15278.6|15277.1|15275.9|15274.4|51
1652176950000|2022-05-10 10:02:30|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15277.3|15275.8|262
1652176960000|2022-05-10 10:02:40|15279.3|15277.4|15280.3|15278.8|15280.3|15278.8|15278.9|15277.4|31
1652176970000|2022-05-10 10:02:50|15279.3|15277.8|15279.3|15277.8|15280.3|15277.8|15279.3|15277.8|33
1652176980000|2022-05-10 10:03:00|15278.3|15276.8|15279.3|15277.8|15280.3|15278.8|15278.3|15276.8|148
1652176990000|2022-05-10 10:03:10|15280.3|15278.8|15279.3|15276.8|15280.3|15278.8|15278.3|15276.8|40
1652177000000|2022-05-10 10:03:20|15278.3|15275.8|15277.3|15275.8|15278.3|15275.8|15276.3|15274.8|31
1652177010000|2022-05-10 10:03:30|15277.9|15276.4|15278.3|15276.8|15278.3|15276.8|15277.3|15275.8|206
1652177020000|2022-05-10 10:03:40|15277.3|15275.8|15277.3|15275.8|15278.3|15276.8|15276.3|15274.8|53
1652177030000|2022-05-10 10:03:50|15277.6|15274.8|15274.9|15273.4|15277.6|15275.8|15274.9|15273.4|92
1652177040000|2022-05-10 10:04:00|15273.9|15272.4|15274.9|15273.4|15274.9|15273.4|15273.9|15272.1|61
1652177060000|2022-05-10 10:04:20|15275.3|15272.8|15274.9|15273.4|15275.3|15273.4|15273.9|15272.4|144
1652177070000|2022-05-10 10:04:30|15274.6|15273.1|15274.6|15272.1|15274.9|15273.4|15274.6|15272.1|71
1652177080000|2022-05-10 10:04:40|15274.3|15272.8|15271.6|15270.1|15275.3|15273.4|15271.6|15270.1|193
1652177090000|2022-05-10 10:04:50|15270.6|15269.1|15270.6|15269.1|15270.6|15269.1|15270.6|15269.1|15
1652177100000|2022-05-10 10:05:00|15271.6|15270.1|15271.6|15270.1|15272.9|15271.1|15271.6|15270.1|41
1652177110000|2022-05-10 10:05:10|15270.9|15269.4|15271.6|15270.1|15271.6|15270.1|15270.6|15268.7|264
1652177120000|2022-05-10 10:05:20|15270.6|15269.1|15271.6|15270.1|15271.6|15270.1|15270.6|15269.1|29
1652177130000|2022-05-10 10:05:30|15271.9|15270.4|15273.9|15272.4|15273.9|15272.4|15271.9|15270.1|55
1652177140000|2022-05-10 10:05:40|15273.2|15271.7|15271.6|15270.1|15273.2|15271.7|15271.6|15270.1|32
1652177150000|2022-05-10 10:05:50|15270.9|15269.1|15271.6|15269.1|15271.6|15270.1|15270.6|15269.1|19
1652177160000|2022-05-10 10:06:00|15269.6|15270.1|15269.6|15268.1|15269.6|15270.1|15269.6|15268.1|11
1652177170000|2022-05-10 10:06:10|15269.2|15267.7|15269.6|15268.1|15269.6|15268.1|15269.2|15267.7|88
1652177180000|2022-05-10 10:06:20|15268.9|15267.1|15269.6|15267.1|15269.6|15268.1|15268.6|15267.1|87
1652177190000|2022-05-10 10:06:30|15268.6|15268.1|15269.6|15268.1|15269.9|15268.4|15268.6|15267.1|51
1652177200000|2022-05-10 10:06:40|15268.6|15267.1|15269.6|15268.1|15269.6|15268.1|15268.6|15266.1|39
1652177210000|2022-05-10 10:06:50|15268.9|15267.4|15269.6|15267.1|15269.6|15268.1|15268.6|15267.1|22
1652177220000|2022-05-10 10:07:00|15269.2|15267.7|15267.6|15266.1|15269.2|15267.7|15266.6|15265.1|196
1652177230000|2022-05-10 10:07:10|15267.2|15265.1|15267.6|15266.1|15267.6|15266.1|15266.6|15265.1|308
1652177240000|2022-05-10 10:07:20|15266.6|15265.1|15267.6|15266.1|15267.6|15266.1|15266.6|15265.1|136
1652177250000|2022-05-10 10:07:30|15268.6|15267.1|15268.6|15267.1|15269.2|15267.1|15268.6|15266.7|178
1652177260000|2022-05-10 10:07:40|||||||||37
1652177270000|2022-05-10 10:07:50|15268.3|15266.8|15267.6|15266.1|15268.6|15266.8|15267.6|15266.1|75
1652177280000|2022-05-10 10:08:00|15268.6|15267.1|15267.6|15266.1|15268.9|15267.1|15267.6|15266.1|54
1652177290000|2022-05-10 10:08:10|15267.9|15266.4|15268.6|15267.1|15268.6|15267.1|15267.9|15266.4|43
1652177300000|2022-05-10 10:08:20|15269.6|15268.1|15272.6|15270.1|15272.9|15271.1|15269.6|15268.1|157
1652177310000|2022-05-10 10:08:30|15271.9|15270.4|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|84
1652177320000|2022-05-10 10:08:40|15272.6|15271.1|15272.6|15271.1|15272.6|15271.1|15272.6|15270.1|18
1652177330000|2022-05-10 10:08:50|15273.6|15272.4|15273.9|15272.4|15273.9|15272.4|15272.6|15271.1|74
1652177340000|2022-05-10 10:09:00|15272.6|15271.1|15273.9|15272.4|15274.9|15273.4|15272.6|15271.1|52
1652177350000|2022-05-10 10:09:10|15273.6|15272.1|15273.9|15272.4|15273.9|15272.4|15272.6|15271.1|152
1652177360000|2022-05-10 10:09:20|15272.6|15271.1|15271.6|15270.1|15272.9|15271.1|15271.6|15270.1|67
1652177370000|2022-05-10 10:09:30|15270.6|15269.1|15271.6|15269.1|15271.6|15270.1|15270.6|15269.1|60
1652177380000|2022-05-10 10:09:40|15270.6||15270.6||15271.6||15270.6||7
1652177390000|2022-05-10 10:09:50|15269.6|15268.1|15270.6|15269.1|15270.6|15269.1|15268.6|15267.1|66
1652177400000|2022-05-10 10:10:00|15271.2|15269.7|15272.6|15271.1|15272.9|15271.1|15271.2|15269.7|99
1652177410000|2022-05-10 10:10:10|15271.2|15270.1|15272.6|15271.1|15273.9|15272.4|15271.2|15269.7|92
1652177420000|2022-05-10 10:10:20|15273.9|15272.4|15272.6|15271.1|15273.9|15272.4|15272.6|15271.1|47
1652177430000|2022-05-10 10:10:30|15272.9|15271.4|15272.6|15271.1|15273.6|15272.1|15272.6|15271.1|118
1652177440000|2022-05-10 10:10:40|15273.6|15272.1|15272.6|15271.1|15273.6|15272.1|15272.6|15271.1|27
1652177450000|2022-05-10 10:10:50|||||||||11
1652177470000|2022-05-10 10:11:10|||||||||37
1652177480000|2022-05-10 10:11:20|||||||||11
1652177490000|2022-05-10 10:11:30|15273.6|15272.1|15274.6|15273.1|15274.6|15273.1|15272.6|15271.1|375
1652177500000|2022-05-10 10:11:40|15273.6|15272.1|15275.9|15273.4|15276.3|15274.8|15273.6|15272.1|38
1652177510000|2022-05-10 10:11:50|15275.3|15273.8|15274.9|15273.4|15275.3|15273.8|15274.9|15273.4|2
1652177520000|2022-05-10 10:12:00|15276.3|15274.8|15277.3|15275.8|15277.3|15275.8|15276.3|15274.8|63
1652177530000|2022-05-10 10:12:10|15276.3|15274.8|15277.3|15274.8|15277.3|15275.8|15276.3|15274.4|49
1652177540000|2022-05-10 10:12:20|15276.9|15275.4|15270.6|15269.1|15277.3|15275.8|15270.6|15269.1|151
1652177550000|2022-05-10 10:12:30|15271.2|15268.7|15270.6|15269.1|15271.6|15270.1|15270.2|15267.7|31
1652177560000|2022-05-10 10:12:40|15269.6|15268.1|15269.6|15268.1|15270.6|15268.4|15269.6|15267.1|93
1652177570000|2022-05-10 10:12:50|||||||||19
1652177580000|2022-05-10 10:13:00|15268.6|15267.1|15269.6|15268.1|15269.6|15268.1|15268.6|15267.1|160
1652177590000|2022-05-10 10:13:10|15268.9|15267.4|15269.6|15268.1|15269.6|15268.1|15268.6|15266.7|244
1652177600000|2022-05-10 10:13:20|15270.6|15269.1|15270.6|15269.1|15270.6|15269.1|15270.6|15268.1|6
1652177610000|2022-05-10 10:13:30|15271.3|15268.1|15269.6|15268.1|15271.6|15270.1|15269.6|15268.1|174
1652177620000|2022-05-10 10:13:40|15268.6|15267.1|15269.6|15268.1|15269.6|15268.1|15268.6|15267.1|129
1652177630000|2022-05-10 10:13:50|15269.3|15267.8|15269.6|15268.1|15269.6|15268.1|15269.3|15267.1|26
1652177640000|2022-05-10 10:14:00|||||||||3
1652177650000|2022-05-10 10:14:10|15268.6|15267.1|15268.6|15267.1|15268.6|15267.1|15268.6|15267.1|3
1652177660000|2022-05-10 10:14:20|||||||||5
1652177670000|2022-05-10 10:14:30|15269.3|15267.8|15268.6|15267.1|15269.3|15267.8|15267.9|15266.4|139
1652177680000|2022-05-10 10:14:40|15269.6|15268.1|15269.6|15268.1|15269.6|15268.1|15269.6|15268.1|69
1652177690000|2022-05-10 10:14:50|||||||||21
1652177700000|2022-05-10 10:15:00|||||||||56
1652177710000|2022-05-10 10:15:10|15270.2|15267.7|15271.6|15270.1|15271.6|15270.1|15269.6|15267.7|274
1652177720000|2022-05-10 10:15:20|15270.6|15269.1|15270.6|15269.1|15271.6|15270.1|15270.6|15269.1|112
1652177730000|2022-05-10 10:15:30|15271.3|15269.8|15272.6|15271.1|15272.6|15271.1|15270.6|15269.1|249
1652177740000|2022-05-10 10:15:40|15271.6|15270.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|85
1652177750000|2022-05-10 10:15:50|15271.6|15270.1|15272.6|15270.1|15272.6|15271.1|15271.2|15269.7|288
1652177760000|2022-05-10 10:16:00|15272.2|15270.7|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|106
1652177770000|2022-05-10 10:16:10|15273.9|15272.4|15272.6|15271.1|15273.9|15272.4|15272.6|15270.1|47
1652177780000|2022-05-10 10:16:20|||||||||30
1652177790000|2022-05-10 10:16:30|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|15273.9|15272.4|27
1652177800000|2022-05-10 10:16:40|||||||||14
1652177810000|2022-05-10 10:16:50|15274.9|15273.4|15276.3|15274.8|15276.3|15274.8|15274.9|15273.4|16
1652177820000|2022-05-10 10:17:00|15277.3|15275.4|15278.3|15276.8|15279.3|15277.8|15276.9|15275.4|65
1652177830000|2022-05-10 10:17:10|15278.9|15276.4|15279.3|15277.8|15279.3|15277.8|15277.3|15275.8|249
1652177840000|2022-05-10 10:17:20|15278.9|15276.8|15279.3|15277.8|15279.3|15277.8|15278.9|15276.8|40
1652177850000|2022-05-10 10:17:30|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|27
1652177860000|2022-05-10 10:17:40|15278.9|15277.4|15279.3|15277.8|15279.6|15277.8|15278.3|15276.4|52
1652177870000|2022-05-10 10:17:50|||||||||4
1652177880000|2022-05-10 10:18:00|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|117
1652177890000|2022-05-10 10:18:10|15280.9|15279.4|15280.3|15278.8|15281.3|15279.8|15280.3|15278.8|165
1652177900000|2022-05-10 10:18:20|15281.3|15279.8|15281.3|15279.8|15281.6|15279.8|15280.3|15278.8|183
1652177910000|2022-05-10 10:18:30|15281.6|15279.1|15281.3|15279.8|15281.6|15279.8|15280.9|15278.8|32
1652177920000|2022-05-10 10:18:40|15280.3|15278.8|15280.3|15278.8|15281.3|15279.8|15280.3|15278.8|222
1652177930000|2022-05-10 10:18:50|15281.3|15279.1|15280.3|15278.8|15281.3|15279.8|15280.3|15278.8|110
1652177940000|2022-05-10 10:19:00|15280.6|15279.1|15282.3|15280.8|15282.3|15280.8|15280.6|15279.1|83
1652177950000|2022-05-10 10:19:10|15283.3|15281.8|15281.3|15279.8|15283.3|15281.8|15281.3|15279.8|318
1652177960000|2022-05-10 10:19:20|15280.3|15278.8|15278.3|15276.8|15280.3|15278.8|15278.3|15276.8|178
1652177970000|2022-05-10 10:19:30|15277.3|15275.8|15277.3|15275.8|15278.3|15276.8|15277.3|15275.8|189
1652177980000|2022-05-10 10:19:40|15278.3|15276.8|15278.3|15276.8|15280.3|15278.8|15278.3|15276.4|300
1652177990000|2022-05-10 10:19:50|||||||||27
1652178000000|2022-05-10 10:20:00|15278.6|15277.1|15279.3|15277.8|15279.3|15277.8|15278.3|15276.8|92
1652178010000|2022-05-10 10:20:10|15278.6|15277.1|15281.3|15279.8|15281.6|15279.8|15278.3|15276.8|88
1652178020000|2022-05-10 10:20:20|15280.3|15278.8|15282.3|15280.8|15282.3|15280.8|15280.3|15278.8|52
1652178030000|2022-05-10 10:20:30|15283.3|15281.8|15282.3|15280.8|15283.3|15281.8|15282.3|15280.8|68
1652178040000|2022-05-10 10:20:40|15281.3|15279.8|15282.3|15280.8|15282.3|15280.8|15281.3|15279.8|82
1652178050000|2022-05-10 10:20:50|15281.3|15279.8|15280.3|15278.8|15281.6|15280.1|15280.3|15278.8|130
1652178060000|2022-05-10 10:21:00|15281.3|15279.1|15283.3|15281.8|15283.3|15281.8|15280.3|15279.1|67
1652178070000|2022-05-10 10:21:10|15283|15281.5|15283.3|15281.8|15283.6|15282.1|15282.3|15280.8|127
1652178080000|2022-05-10 10:21:20|15282.9|15280.8|15283.3|15281.8|15283.3|15281.8|15281.3|15279.8|24
1652178090000|2022-05-10 10:21:30|15282.3|15280.8|15285.3|15283.8|15285.3|15283.8|15282.3|15280.8|206
1652178100000|2022-05-10 10:21:40|15284.3|15282.8|15286.3|15284.8|15286.3|15284.8|15284.3|15282.4|163
1652178110000|2022-05-10 10:21:50|15285.6|15283.8|15286.3|15283.8|15286.3|15284.8|15284.3|15282.8|406
1652178120000|2022-05-10 10:22:00|15285.9|15284.4|15283.3|15281.8|15286.3|15284.8|15283.3|15281.8|35
1652178130000|2022-05-10 10:22:10|15284.3|15282.1|15283.3|15281.8|15284.3|15282.1|15282.3|15280.8|149
1652178140000|2022-05-10 10:22:20|15283|15281.5|15282.3|15279.8|15283.3|15281.8|15282|15279.8|42
1652178150000|2022-05-10 10:22:30|15281.3|15280.8|15280.3|15278.8|15282.3|15280.8|15280.3|15278.8|57
1652178160000|2022-05-10 10:22:40|15281.3|15279.8|15281.3|15279.8|15281.3|15279.8|15281.3|15279.8|12
1652178170000|2022-05-10 10:22:50|15280.9|15278.4|15281.3|15279.8|15281.3|15279.8|15280.3|15277.8|134
1652178180000|2022-05-10 10:23:00|15280.3|15278.8|15280.3|15277.8|15281.3|15279.8|15280.3|15277.8|77
1652178190000|2022-05-10 10:23:10|15279.3|15276.8|15277.3|15275.8|15279.3|15276.8|15277.3|15275.8|176
1652178200000|2022-05-10 10:23:20|15278.3|15276.8|15277.3|15275.8|15278.3|15276.8|15277.3|15275.8|51
1652178210000|2022-05-10 10:23:30|15276.3|15274.8|15277.3|15274.8|15277.3|15275.8|15276.3|15274.8|45
1652178220000|2022-05-10 10:23:40|15276.9|15275.4|15276.3|15274.8|15277.3|15275.8|15276.3|15274.8|53
1652178230000|2022-05-10 10:23:50|15274.9|15273.8|15277.3|15275.8|15278.3|15276.8|15274.9|15273.4|143
1652178240000|2022-05-10 10:24:00|15277.9|15275.4|15277.3|15275.8|15278.3|15276.8|15277.3|15275.4|39
1652178250000|2022-05-10 10:24:10|15278.3|15276.8|15277.3|15275.8|15278.3|15276.8|15277.3|15275.8|66
1652178260000|2022-05-10 10:24:20|15276.3|15274.8|15276.9|15275.4|15277.6|15275.8|15276.3|15274.8|13
1652178270000|2022-05-10 10:24:30|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15277.3|15274.8|8
1652178280000|2022-05-10 10:24:40|||||||||3
1652178290000|2022-05-10 10:24:50|15278.3|15276.8|15279.3|15276.8|15279.3|15276.8|15278.3|15276.8|138
1652178300000|2022-05-10 10:25:00|15278.3|15277.8|15280.3|15278.8|15280.3|15278.8|15278.3|15276.4|9
1652178310000|2022-05-10 10:25:10|15279.2|15277.7|15279.3|15276.8|15279.3|15277.8|15278.3|15276.4|146
1652178320000|2022-05-10 10:25:20|15278.3|15277.8|15278.3|15276.8|15279.9|15277.8|15278.3|15276.8|37
1652178330000|2022-05-10 10:25:30|15278.6|15277.1|15279.3|15276.8|15279.3|15277.1|15278.6|15276.8|7
1652178340000|2022-05-10 10:25:40|15278.9|15277.8|15278.3|15276.8|15279.3|15277.8|15278.3|15276.8|31
1652178350000|2022-05-10 10:25:50|15278|15276.5|15278.3|15276.8|15278.3|15276.8|15277.9|15275.8|21
1652178360000|2022-05-10 10:26:00|15277.9|15276.4|15278.3|15276.8|15278.6|15276.8|15277.3|15275.8|15
1652178370000|2022-05-10 10:26:10|15277.3|15275.8|15278.3|15276.8|15278.3|15276.8|15277.3|15275.8|14
1652178380000|2022-05-10 10:26:20|||||||||9
1652178390000|2022-05-10 10:26:30|15279.3|15277.8|15279.3|15277.8|15279.6|15277.8|15278.3|15276.8|69
1652178400000|2022-05-10 10:26:40|||||||||53
1652178410000|2022-05-10 10:26:50|15280.3|15278.8|15281.3|15278.8|15281.3|15279.8|15279.3|15277.8|60
1652178420000|2022-05-10 10:27:00|15281.6|15279.1|15282.3|15280.8|15282.3|15280.8|15281.3|15279.1|52
1652178430000|2022-05-10 10:27:10|15281.3|15279.8|15281.3|15278.8|15281.8|15279.8|15280.3|15278.8|11
1652178440000|2022-05-10 10:27:20|15280.9|15279.4|15281.3|15279.8|15281.3|15279.8|15280.9|15278.8|2
1652178450000|2022-05-10 10:27:30|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|15279.3|15277.8|52
1652178460000|2022-05-10 10:27:40|15279.3|15277.8|15280.3|15278.8|15280.3|15278.8|15279.3|15277.8|36
1652178470000|2022-05-10 10:27:50|15279.3|15277.8|15277.3|15275.8|15279.3|15277.8|15277.3|15275.8|18
1652178480000|2022-05-10 10:28:00|15278.3|15276.8|15279.3|15276.8|15279.3|15277.8|15278.3|15275.8|46
1652178490000|2022-05-10 10:28:10|15278.3|15277.8|15279.3|15276.8|15279.3|15277.8|15278.3|15276.8|18
1652178500000|2022-05-10 10:28:20|15278.9|15276.4|15279.3|15277.8|15279.3|15277.8|15278.3|15276.4|44
1652178510000|2022-05-10 10:28:30|15278.3|15276.8|15278.3|15276.8|15278.6|15276.8|15277.3|15275.8|32
1652178520000|2022-05-10 10:28:40|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|13
1652178530000|2022-05-10 10:28:50|15278.3|15274.8|15274.9|15273.4|15278.3|15274.8|15274.9|15273.4|45
1652178540000|2022-05-10 10:29:00|15275.9|15274.4|15277.3|15275.8|15277.3|15275.8|15275.9|15274.4|43
1652178560000|2022-05-10 10:29:20|15276.3|15274.8|15273.9|15272.4|15276.3|15274.8|15273.9|15272.4|37
1652178570000|2022-05-10 10:29:30|15274.9|15273.4|15274.9|15273.4|15274.9|15273.4|15274.9|15273.4|20
1652178580000|2022-05-10 10:29:40|15275.9|15274.4|15274.9|15273.4|15276.3|15274.8|15274.9|15273.4|113
1652178590000|2022-05-10 10:29:50|15274.6|15273.1|15273.9|15272.4|15274.9|15273.4|15273.9|15272.4|231
1652178600000|2022-05-10 10:30:00|15274.9|15273.4|15272.6|15271.1|15274.9|15273.4|15272.6|15271.1|35
1652178610000|2022-05-10 10:30:10|15273.6|15272.1|15274.9|15273.4|15274.9|15273.4|15273.6|15272.1|31
1652178620000|2022-05-10 10:30:20|15274.3|15272.4|15274.9|15273.4|15274.9|15273.4|15273.9|15272.4|22
1652178630000|2022-05-10 10:30:30|15274.2|15272.7|15274.9|15273.4|15276.3|15274.8|15274.2|15272.7|152
1652178640000|2022-05-10 10:30:40|15273.9|15272.4|15272.6|15271.1|15273.9|15272.4|15272.6|15271.1|150
1652178650000|2022-05-10 10:30:50|15271.6|15270.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|204
1652178660000|2022-05-10 10:31:00|15273.9|15272.4|15272.6|15270.1|15273.9|15272.4|15272.6|15270.1|68
1652178670000|2022-05-10 10:31:10|15272.2|15270.7|15272.6|15271.1|15272.6|15271.1|15272.2|15270.7|16
1652178680000|2022-05-10 10:31:20|15273.6|15272.1|15271.6|15270.1|15273.9|15272.4|15271.6|15270.1|96
1652178690000|2022-05-10 10:31:30|15271.3|15269.8|15270.6|15269.1|15271.6|15270.1|15270.6|15269.1|41
1652178700000|2022-05-10 10:31:40|15271.6|15270.1|15269.6|15268.1|15271.6|15270.1|15269.6|15268.1|112
1652178710000|2022-05-10 10:31:50|15270.6|15269.1|15269.6|15268.1|15270.9|15269.1|15269.6|15268.1|20
1652178720000|2022-05-10 10:32:00|15268.9|15267.4|15270.6|15268.1|15270.6|15269.1|15268.9|15267.1|273
1652178730000|2022-05-10 10:32:10|15270.2|15268.7|15269.6|15268.1|15270.6|15269.1|15268.6|15267.1|169
1652178740000|2022-05-10 10:32:20|15269.9|15267.1|15268.6|15267.1|15269.9|15268.1|15268.6|15266.7|162
1652178750000|2022-05-10 10:32:30|15269.2|15267.7|15268.6|15267.1|15269.6|15268.1|15268.6|15267.1|117
1652178760000|2022-05-10 10:32:40|15269.6|15268.1|15271.6|15270.1|15271.6|15270.1|15269.6|15267.7|97
1652178770000|2022-05-10 10:32:50|15271.3|15269.8|15270.6|15268.1|15271.3|15269.8|15269.6|15268.1|153
1652178780000|2022-05-10 10:33:00|15270.2|15268.7|15270.6|15269.1|15271.6|15269.4|15270.2|15268.1|19
1652178790000|2022-05-10 10:33:10|15271.6|15270.3|15271.6|15270.1|15272.6|15271.1|15271.6|15270.1|566
1652178800000|2022-05-10 10:33:20|15272.6|15269.1|15270.6|15269.1|15272.6|15269.1|15269.6|15268.1|302
1652178810000|2022-05-10 10:33:30|15269.6|15268.1|15270.6|15269.1|15270.6|15269.1|15269.6|15268.1|220
1652178820000|2022-05-10 10:33:40|15270.2|15268.1|15267.6|15266.1|15270.6|15269.1|15267.6|15265.1|261
1652178830000|2022-05-10 10:33:50|15267.2|15265.7|15267.6|15266.1|15267.6|15266.1|15267.2|15265.7|52
1652178840000|2022-05-10 10:34:00|15268.6|15267.1|15268.6|15267.1|15270.1|15268.1|15267.6|15266.1|100
1652178850000|2022-05-10 10:34:10|15268.9|15266.1|15267.6|15266.1|15268.9|15267.1|15267.6|15266.1|139
1652178860000|2022-05-10 10:34:20|15268.6|15267.1|15269.6|15268.1|15269.6|15268.1|15267.6|15266.1|126
1652178870000|2022-05-10 10:34:30|15270.6|15269.1|15269.6|15267.1|15270.6|15269.1|15268.6|15267.1|139
1652178880000|2022-05-10 10:34:40|15269.2|15267.7|15267.6|15266.1|15269.9|15268.1|15267.6|15266.1|21
1652178890000|2022-05-10 10:34:50|15266.6|15265.1|15266.6|15265.1|15267.6|15266.1|15266.6|15265.1|115
1652178910000|2022-05-10 10:35:10|||||||||44
1652178920000|2022-05-10 10:35:20|15267.6|15266.1|15267.6|15266.1|15267.6|15266.1|15267.6|15266.1|79
1652178930000|2022-05-10 10:35:30|15266.6|15265.1|15266.6|15265.1|15266.6|15265.1|15266.6|15265.1|25
1652178940000|2022-05-10 10:35:40|15266.3|15264.8|15265.6|15264.1|15266.6|15265.1|15265.6|15264.1|96
1652178950000|2022-05-10 10:35:50|15265.2|15263.1|15265.6|15264.1|15265.6|15264.1|15265.2|15263.1|86
1652178960000|2022-05-10 10:36:00|15265.2|15263.1|15264.6|15263.1|15265.6|15264.1|15264.6|15262.7|155
1652178970000|2022-05-10 10:36:10|15263.6|15262.1|15263.6|15262.1|15264.6|15263.1|15263.6|15261.1|190
1652178980000|2022-05-10 10:36:20|15262.6|15261.1|15263.6|15262.1|15263.6|15262.1|15262.6|15261.1|157
1652178990000|2022-05-10 10:36:30|15263.3|15261.8|15263.6|15261.1|15263.6|15262.1|15262.6|15261.1|109
1652179000000|2022-05-10 10:36:40|15262.6|15260.4|15262.6|15261.1|15262.6|15261.1|15261.9|15260.4|473
1652179010000|2022-05-10 10:36:50|||||||||12
1652179020000|2022-05-10 10:37:00|15263.6|15262.1|15263.6|15262.1|15263.6|15262.1|15262.6|15261.1|79
1652179030000|2022-05-10 10:37:10|||||||||14
1652179040000|2022-05-10 10:37:20|||||||||247
1652179050000|2022-05-10 10:37:30|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|37
1652179060000|2022-05-10 10:37:40|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15259.7|105
1652179070000|2022-05-10 10:37:50|15263.6|15262.1|15262.6|15261.1|15263.6|15262.1|15262.6|15260.7|25
1652179080000|2022-05-10 10:38:00|15263.6|15262.1|15261.6|15260.1|15263.6|15262.1|15261.6|15260.1|43
1652179090000|2022-05-10 10:38:10|15262.6|15261.1|15261.6|15260.1|15262.6|15261.1|15261.6|15260.1|44
1652179100000|2022-05-10 10:38:20|15262.6|15261.1|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|12
1652179110000|2022-05-10 10:38:30|15261.6|15260.1|15261.6|15260.1|15262.6|15261.1|15261.6|15259.7|33
1652179120000|2022-05-10 10:38:40|15261.9|15259.4|15260.6|15259.1|15261.9|15259.8|15260.6|15258.9|264
1652179130000|2022-05-10 10:38:50|15261.6|15260.1|15262.6|15261.1|15262.6|15261.1|15261.6|15259.1|40
1652179140000|2022-05-10 10:39:00|15261.6|15260.1|15259.6|15258.1|15262.9|15261.1|15259.6|15258.1|91
1652179150000|2022-05-10 10:39:10|15258.9|15257.4|15260.6|15258.1|15260.6|15258.7|15258.6|15257.1|165
1652179160000|2022-05-10 10:39:20|15259.9|15259.1|15260.6|15259.1|15260.9|15259.1|15259.6|15258.1|70
1652179170000|2022-05-10 10:39:30|15261.6|15260.1|15261.2|15258.7|15261.9|15260.1|15260.6|15258.7|144
1652179180000|2022-05-10 10:39:40|15261.6|15259.1|15260.6|15259.1|15261.6|15259.1|15260.2|15258.1|2
1652179190000|2022-05-10 10:39:50|15259.6|15258.1|15259.6|15258.1|15259.6|15258.1|15259.6|15258.1|5
1652179200000|2022-05-10 10:40:00|15258.6|15257.1|15258.6|15257.1|15259.6|15257.1|15258.6|15257.1|49
1652179210000|2022-05-10 10:40:10|15259.6|15258.1|15258.6|15257.1|15259.9|15258.1|15258.6|15257.1|56
1652179220000|2022-05-10 10:40:20|15258.3|15256.8|15257.2|15255.7|15258.3|15256.8|15257.2|15255.7|138
1652179230000|2022-05-10 10:40:30|15256.9|15255.4|15255.9|15254.4|15256.9|15255.4|15255.9|15254.4|170
1652179240000|2022-05-10 10:40:40|15255.2|15253.7|15254.9|15253.4|15255.2|15253.7|15254.9|15253.4|17
1652179250000|2022-05-10 10:40:50|15254.6|15252.4|15252.9|15251.4|15254.6|15253.4|15252.9|15251.4|75
1652179260000|2022-05-10 10:41:00|15253.9|15252.4|15251.9|15250.4|15253.9|15252.4|15251.9|15250.4|156
1652179270000|2022-05-10 10:41:10|15252.2|15250.7|15251.9|15250.4|15252.9|15251.4|15251.9|15250.4|25
1652179280000|2022-05-10 10:41:20|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|15251.9|15250.4|74
1652179290000|2022-05-10 10:41:30|15252.2|15250.7|15252.9|15251.4|15252.9|15251.4|15251.9|15250.4|111
1652179300000|2022-05-10 10:41:40|15253.9|15252.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|95
1652179310000|2022-05-10 10:41:50|15253.5|15252|15253.9|15252.4|15253.9|15252.4|15253.5|15252|11
1652179320000|2022-05-10 10:42:00|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|20
1652179330000|2022-05-10 10:42:10|15253.9|15252.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|100
1652179340000|2022-05-10 10:42:20|15254.9|15253.4|15253.9|15252.4|15254.9|15253.4|15253.5|15251|65
1652179350000|2022-05-10 10:42:30|15253.2|15251.4|15251.9|15250.4|15253.9|15252.4|15251.9|15250.4|64
1652179360000|2022-05-10 10:42:40|15251.5|15249|15251.9|15250.4|15252.2|15250.4|15251.2|15249|105
1652179370000|2022-05-10 10:42:50|15252.9|15251.4|15252.6|15251.1|15253.2|15251.4|15251.9|15250.4|71
1652179380000|2022-05-10 10:43:00|15251.9|15250.4|15252.9|15251.4|15252.9|15251.4|15251.9|15250.4|57
1652179390000|2022-05-10 10:43:10|15253.9|15252.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|22
1652179400000|2022-05-10 10:43:20|15253.9|15252.4|15255.9|15254.4|15255.9|15254.4|15253.9|15252.4|63
1652179410000|2022-05-10 10:43:30|15257.2|15254.7|15255.9|15254.4|15257.2|15255.1|15255.9|15254.4|17
1652179420000|2022-05-10 10:43:40|15254.9|15253.4|15255.9|15253.4|15255.9|15254.4|15254.9|15253.4|42
1652179430000|2022-05-10 10:43:50|15255.5|15254|15257.2|15254.7|15257.2|15254.7|15255.5|15254|146
1652179440000|2022-05-10 10:44:00|15255.9|15254.4|15258.6|15257.1|15258.6|15257.1|15255.9|15254.4|56
1652179450000|2022-05-10 10:44:10|15259.3|15257.8|15258.6|15257.1|15259.3|15257.8|15258.6|15257.1|51
1652179460000|2022-05-10 10:44:20|||||||||89
1652179470000|2022-05-10 10:44:30|15257.2|15255.7|15257.2|15255.7|15258.6|15257.1|15257.2|15255.7|5
1652179480000|2022-05-10 10:44:40|15255.9|15254.4|15257.2|15255.7|15257.2|15255.7|15255.9|15254.4|37
1652179490000|2022-05-10 10:44:50|15255.9|15254.4|15257.2|15255.7|15257.2|15255.7|15255.9|15254.4|12
1652179500000|2022-05-10 10:45:00|15256.9|15255.4|15257.2|15255.7|15257.2|15255.7|15256.9|15254.7|31
1652179510000|2022-05-10 10:45:10|||||||||61
1652179520000|2022-05-10 10:45:20|15256.9|15255.4|15254.9|15253.4|15256.9|15255.4|15253.9|15252.4|67
1652179530000|2022-05-10 10:45:30|15253.9|15252.4|15253.9|15252.4|15254.2|15252.4|15252.9|15251.4|97
1652179540000|2022-05-10 10:45:40|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|15252.9|15251.4|37
1652179550000|2022-05-10 10:45:50|||||||||49
1652179560000|2022-05-10 10:46:00|15251.9|15250.4|15251.9|15250.4|15251.9|15250.4|15251.9|15250.4|134
1652179570000|2022-05-10 10:46:10|15250.9|15249.4|15251.9|15250.4|15252.2|15250.4|15250.9|15249|64
1652179580000|2022-05-10 10:46:20|15252.9|15251.4|15252.9|15251.4|15253.9|15252.4|15251.9|15250.4|664
1652179590000|2022-05-10 10:46:30|15253.9|15252.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|83
1652179600000|2022-05-10 10:46:40|15252.9|15251.4|15253.9|15252.4|15253.9|15252.4|15252.9|15251.4|17
1652179610000|2022-05-10 10:46:50|15254.9|15251.4|15255.9|15254.4|15255.9|15254.4|15254.9|15251.4|125
1652179620000|2022-05-10 10:47:00|15256.2|15253.4|15254.9|15253.4|15256.2|15254.4|15254.2|15252.4|66
1652179630000|2022-05-10 10:47:10|15255.2|15252.7|15254.9|15253.4|15255.2|15253.4|15253.9|15252.4|22
1652179640000|2022-05-10 10:47:20|||||||||21
1652179650000|2022-05-10 10:47:30||15252.4||15253.4||15253.4||15252.4|6
1652179660000|2022-05-10 10:47:40|15253.9|15252.4|15254.9|15253.4|15254.9|15253.4|15253.9|15252.4|75
1652179670000|2022-05-10 10:47:50|15255.5|15253|15255.9|15254.4|15255.9|15254.4|15255.5|15253|4
1652179680000|2022-05-10 10:48:00|15254.9|15253.4|15255.9|15254.4|15255.9|15254.4|15253.9|15252.4|84
1652179690000|2022-05-10 10:48:10|||||||||1
1652179700000|2022-05-10 10:48:20|15257.2|15255.7|15255.9|15254.4|15257.2|15255.7|15255.9|15254.4|10
1652179710000|2022-05-10 10:48:30|15255.2|15253.4|15254.9|15253.4|15255.2|15253.7|15254.9|15253.4|55
1652179720000|2022-05-10 10:48:40|15255.9||15254.9||15255.9||15254.9||36
1652179730000|2022-05-10 10:48:50|15253.9|15252.4|15253.9|15252.4|15253.9|15252.4|15253.9|15252.4|24
1652179740000|2022-05-10 10:49:00|15254.2|15252.7|15254.9|15253.4|15254.9|15253.4|15254.2|15252.7|34
1652179750000|2022-05-10 10:49:10|15253.9|15252.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|32
1652179760000|2022-05-10 10:49:20|15253.9|15251.7|15253.5|15251|15253.9|15252.4|15252.9|15251|53
1652179770000|2022-05-10 10:49:30|15252.9|15251.4|15249.9|15248.4|15252.9|15251.4|15249.9|15247.4|293
1652179780000|2022-05-10 10:49:40|15250.9|15249.4|15249.9|15248.4|15250.9|15249.4|15249.9|15248.4|159
1652179790000|2022-05-10 10:49:50|15250.9|15249.4|15251.9|15250.4|15252.2|15250.4|15250.9|15249.4|138
1652179800000|2022-05-10 10:50:00|15251.5|15249.4|15249.9|15248.4|15251.9|15250.4|15249.9|15248.4|50
1652179810000|2022-05-10 10:50:10||15247.4||15248.4||15248.4||15247.4|22
1652179820000|2022-05-10 10:50:20|15248.9|15247.4|15248.9|15246.4|15248.9|15247.4|15247.9|15246.4|304
1652179830000|2022-05-10 10:50:30|15249.2|15246.7|15248.9|15247.4|15249.2|15247.4|15248.9|15246.7|9
1652179860000|2022-05-10 10:51:00|15249.9|15247|15247.9|15246.4|15249.9|15247.1|15247.9|15246.4|109
1652179870000|2022-05-10 10:51:10|15248.6|15247.1|15247.9|15246.4|15248.6|15247.1|15247.9|15246.4|87
1652179880000|2022-05-10 10:51:20|15246.9|15245.4|15245.9|15244.4|15246.9|15245.4|15245.9|15244.4|27
1652179890000|2022-05-10 10:51:30|15246.9|15243.4|15245.9|15244.4|15246.9|15245|15245.9|15243.4|32
1652179900000|2022-05-10 10:51:40|15246.9|15245.4|15247.9|15245.4|15247.9|15246.4|15245.9|15244.4|105
1652179910000|2022-05-10 10:51:50|15246.9|15245|15247.9|15245.4|15247.9|15246|15246.9|15245|126
1652179920000|2022-05-10 10:52:00|15246.9|15246.4|15246.9|15245.4|15247.9|15246.4|15246.9|15245|59
1652179930000|2022-05-10 10:52:10|15246.6|15245.1|15245.9|15244.4|15246.6|15245.1|15245.9|15244.4|133
1652179940000|2022-05-10 10:52:20|15246.9|15245.4|15247.9|15245.4|15247.9|15246.4|15245.9|15244.4|71
1652179950000|2022-05-10 10:52:30|15247.2|15246.4|15246.9|15245.4|15247.9|15246.4|15246.9|15245.4|23
1652179960000|2022-05-10 10:52:40|15247.2|15244.7|15245.9|15244.4|15247.2|15245.4|15245.9|15244.4|17
1652179970000|2022-05-10 10:52:50|15246.9|15244|15246.9|15245.4|15247.6|15246.1|15245.9|15244|155
1652179980000|2022-05-10 10:53:00|15245.9|15244.4|15245.9|15244.4|15246.9|15245.4|15245.9|15244.4|53
1652179990000|2022-05-10 10:53:10|15246.9|15245.4|15246.9|15245.4|15247.9|15245.4|15246.9|15245.4|11
1652180000000|2022-05-10 10:53:20|15247.9|15246.4|15245.9|15244.4|15247.9|15246.4|15245.9|15244.4|42
1652180010000|2022-05-10 10:53:30|15246.9|15245.4|15246.9|15244.4|15247.5|15245.4|15245.9|15244.4|230
1652180020000|2022-05-10 10:53:40|15246.5|15245|15245.9|15244.4|15247.9|15246.4|15245.9|15244.4|75
1652180030000|2022-05-10 10:53:50|||||||||6
1652180040000|2022-05-10 10:54:00|15247.2|15245.7|15246.9|15245.4|15247.2|15245.7|15246.9|15245.4|104
1652180050000|2022-05-10 10:54:10|15247.9|15246|15247.9|15245.4|15247.9|15246.4|15246.9|15245.4|61
1652180060000|2022-05-10 10:54:20|15248.9|15246.4|15248.9|15247.4|15248.9|15247.4|15247.9|15246.4|65
1652180070000|2022-05-10 10:54:30|15247.9|15246.4|15245.9|15244.4|15248.9|15246.7|15245.9|15244.4|122
1652180080000|2022-05-10 10:54:40|15245.6|15244.1|15244.9|15243.4|15246.9|15244.4|15244.9|15243.4|114
1652180090000|2022-05-10 10:54:50|15245.9|15244.4|15244.9|15243.4|15245.9|15244.4|15244.9|15243|71
1652180100000|2022-05-10 10:55:00|15244.6|15243.1|15244.9|15243.4|15244.9|15243.4|15243.9|15242.4|150
1652180110000|2022-05-10 10:55:10|15245.9|15244.4|15245.9|15244.4|15245.9|15244.4|15245.9|15244.4|24
1652180120000|2022-05-10 10:55:20|15244.9|15243.4|15245.9|15244.4|15245.9|15244.4|15244.9|15243.4|74
1652180130000|2022-05-10 10:55:30|15244.9|15243.4|15246.9|15244.4|15247.2|15245.4|15244.9|15243.4|107
1652180140000|2022-05-10 10:55:40|15245.9|15245.1|15246.9|15245.4|15246.9|15245.4|15245.9|15245.1|42
1652180150000|2022-05-10 10:55:50|15247.6|15246.1|15247.9|15246.4|15247.9|15246.4|15247.6|15246.1|60
1652180160000|2022-05-10 10:56:00|15248.9|15247.4|15248.9|15247.4|15248.9|15247.4|15247.9|15246.4|100
1652180170000|2022-05-10 10:56:10|15250.2|15247.7|15246.9|15245.4|15250.2|15248.4|15246.9|15245.4|54
1652180180000|2022-05-10 10:56:20|15245.9|15244.4|15245.9|15243.4|15247.2|15245.4|15243.9|15242|232
1652180190000|2022-05-10 10:56:30|15245.2|15243.7|15244.9|15243.4|15245.9|15244.4|15244.9|15243.4|6
1652180200000|2022-05-10 10:56:40|15244.5|15243|15243.9|15241.4|15244.5|15243|15243.9|15241.4|48
1652180210000|2022-05-10 10:56:50|15243.5|15242|15244.9|15243.4|15245.9|15244.4|15243.5|15242|30
1652180220000|2022-05-10 10:57:00|15245.9|15244.4|15245.9|15244.4|15246.9|15244.7|15245.9|15244.4|30
1652180230000|2022-05-10 10:57:10|15246.9|15245.4|15248.9|15247.4|15248.9|15247.4|15245.9|15244|60
1652180240000|2022-05-10 10:57:20|15248.5|15246.4|15248.9|15247.4|15248.9|15247.4|15247.9|15246|102
1652180250000|2022-05-10 10:57:30|15248.2|15246.7|15247.9|15246.4|15248.9|15247.4|15247.9|15246|22
1652180260000|2022-05-10 10:57:40|15249.2|15246.7|15246.9|15245.4|15249.2|15247.4|15246.9|15245.4|107
1652180270000|2022-05-10 10:57:50|15246.2|15244.7|15247.9|15246.4|15247.9|15246.4|15245.9|15244.4|95
1652180280000|2022-05-10 10:58:00|||||||||76
1652180290000|2022-05-10 10:58:10|15246.9|15245.4|15246.9|15244.4|15246.9|15245.4|15246.2|15244.4|71
1652180300000|2022-05-10 10:58:20|15247.2|15244.7|15243.9|15242.4|15247.2|15245.4|15243.9|15242.4|71
1652180310000|2022-05-10 10:58:30|15243.5|15241.4|15242.9|15241.4|15243.9|15242.4|15242.9|15241|52
1652180320000|2022-05-10 10:58:40|15241.9|15240.4|15240.9|15239.4|15243.2|15241.4|15240.9|15239.4|184
1652180330000|2022-05-10 10:58:50|15241.9|15240.4|15241.9|15240.4|15241.9|15240.4|15241.9|15240.4|10
1652180340000|2022-05-10 10:59:00|15240.9|15239.4|15241.9|15240.4|15242.9|15241.4|15240.9|15239.4|140
1652180350000|2022-05-10 10:59:10|15242.9|15241.4|15242.9|15241.4|15242.9|15241.4|15241.9|15240.4|31
1652180360000|2022-05-10 10:59:20|15242.6|15241.1|15241.9|15240.4|15242.9|15241.1|15241.9|15240.4|11
1652180370000|2022-05-10 10:59:30|||||||||19
1652180380000|2022-05-10 10:59:40|15242.9|15241.4|15242.9|15241.4|15245.2|15243.4|15242.9|15241.4|49
1652180390000|2022-05-10 10:59:50|15241.9|15240.4|15242.9|15241.4|15242.9|15241.4|15241.9|15240.4|99
1652180400000|2022-05-10 11:00:00|15243.9|15242.4|15246.9|15245.4|15246.9|15245.4|15243.9|15242.4|83
1652180410000|2022-05-10 11:00:10|15245.9|15244.4|15246.9|15245.4|15246.9|15245.4|15245.9|15244.4|94
1652180420000|2022-05-10 11:00:20|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|15246.9|15245.4|68
1652180430000|2022-05-10 11:00:30|15247.6|15246.1|15246.9|15244.4|15247.6|15246.1|15245.9|15244.4|119
1652180440000|2022-05-10 11:00:40|15245.9|15243.4|15244.9|15243.4|15245.9|15244|15244.9|15243.4|56
1652180450000|2022-05-10 11:00:50|15245.9|15244.4|15246.9|15245.4|15246.9|15245.4|15245.9|15244.4|261
1652180460000|2022-05-10 11:01:00|15245.9|15244.4|15246.9|15245.4|15246.9|15245.4|15244.9|15243.4|67
1652180470000|2022-05-10 11:01:10|15245.9|15244.4|15243.9|15242.4|15245.9|15244.4|15243.9|15242.4|23
1652180480000|2022-05-10 11:01:20|15244.9|15243.4|15243.9|15242.4|15244.9|15243.4|15243.9|15242.4|3
1652180490000|2022-05-10 11:01:30|15244.9|15243.4|15242.9|15241.4|15244.9|15243.4|15242.9|15241.4|22
1652180500000|2022-05-10 11:01:40|15243.9|15242.4|15243.9|15242.4|15243.9|15242.4|15243.9|15242.4|10
1652180510000|2022-05-10 11:01:50|15242.5|15240|15241.9|15240.4|15242.9|15241.1|15241.9|15240|347
1652180520000|2022-05-10 11:02:00|||||||||5
1652180530000|2022-05-10 11:02:10|15242.9|15241|15239.2|15237.7|15242.9|15241.1|15239.2|15237.7|74
1652180540000|2022-05-10 11:02:20|15240.5|15239|15236.2|15234.7|15240.5|15239|15236.2|15234.7|213
1652180550000|2022-05-10 11:02:30|15237.2|15235.7|15237.2|15235.7|15237.2|15235.7|15234.2|15232.7|139
1652180560000|2022-05-10 11:02:40|15238.2|15236.7|15239.2|15237.7|15239.2|15237.7|15238.2|15236.7|47
1652180570000|2022-05-10 11:02:50|15238.2|15236.7|15238.2|15236.7|15238.2|15237.7|15237.2|15235.7|58
1652180580000|2022-05-10 11:03:00|15239.2|15237.7|15239.2|15236.7|15240.5|15238|15239.2|15236.7|73
1652180590000|2022-05-10 11:03:10|15238.9|15237.4|15238.2|15236.7|15239.2|15237.7|15238.2|15236.4|37
1652180600000|2022-05-10 11:03:20|15239.2|15237.7|15239.2|15237.7|15239.2|15237.7|15239.2|15237.7|37
1652180610000|2022-05-10 11:03:30|15240.5|15238|15240.5|15239|15240.5|15239|15239.2|15237.7|17
1652180620000|2022-05-10 11:03:40|15241.5|15240|15242.5|15241|15242.5|15241|15241.5|15240|25
1652180630000|2022-05-10 11:03:50|15243.5|15241.7|15242.5|15241|15243.9|15242.4|15242.5|15241|148
1652180640000|2022-05-10 11:04:00|15243.5|15241.7|15242.5|15241|15243.9|15242.4|15242.5|15241|53
1652180650000|2022-05-10 11:04:10|15242.2|15240.7|15241.5|15240|15242.5|15240.7|15241.2|15239.7|145
1652180660000|2022-05-10 11:04:20|15240.5|15239|15242.5|15241|15242.5|15241|15240.5|15239|36
1652180670000|2022-05-10 11:04:30|15241.5|15240|15243.9|15242.4|15244.2|15242.4|15241.5|15240|86
1652180680000|2022-05-10 11:04:40|15244.9|15243.4|15245.9|15244.4|15245.9|15244.4|15244.9|15242.4|97
1652180690000|2022-05-10 11:04:50|15246.9|15245.4|15246.9|15245.4|15246.9|15245.4|15246.9|15245.4|10
1652180700000|2022-05-10 11:05:00|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|15247.9|15246.4|31
1652180710000|2022-05-10 11:05:10|15249.2|15246.7|15248.9|15247.4|15249.2|15247.4|15247.9|15246.4|137
1652180720000|2022-05-10 11:05:20|15249.9|15247.7|15248.9|15247.4|15249.9|15247.7|15248.9|15247.4|23
1652180730000|2022-05-10 11:05:30|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|15248.9|15247.4|27
1652180740000|2022-05-10 11:05:40|15249.2|15247.7|15249.9|15248.4|15250.6|15249.1|15248.9|15247|192
1652180750000|2022-05-10 11:05:50|15249.6|15248.1|15248.9|15247.4|15249.6|15248.1|15248.9|15247.4|74
1652180760000|2022-05-10 11:06:00|15248.6|15247.1|15247.9|15246.4|15248.9|15247.4|15247.9|15246.4|81
1652180770000|2022-05-10 11:06:10|15248.9|15247.4|15248.9|15247.4|15248.9|15247.4|15248.9|15247.4|101
1652180780000|2022-05-10 11:06:20|15248.2|15246.7|15248.9|15247.4|15248.9|15247.4|15248.2|15246.7|52
1652180790000|2022-05-10 11:06:30|15247.9|15246.4|15248.9|15246.4|15248.9|15247.4|15247.9|15246.4|46
1652180800000|2022-05-10 11:06:40|15248.6|15247.1|15248.9|15247.4|15248.9|15247.4|15248.6|15247.1|77
1652180810000|2022-05-10 11:06:50|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|24
1652180820000|2022-05-10 11:07:00|15248.9|15247.4|15249.9|15248.4|15249.9|15248.4|15248.9|15247.4|15
1652180830000|2022-05-10 11:07:10|15250.9|15249.4|15250.9|15249.4|15251.9|15250.4|15250.9|15249.4|278
1652180850000|2022-05-10 11:07:30|15249.9|15248.4|15251.9|15250.4|15252.2|15250.4|15249.9|15247.4|134
1652180860000|2022-05-10 11:07:40|15252.9|15251.4|15251.9|15250.4|15252.9|15251.4|15251.9|15250.4|141
1652180870000|2022-05-10 11:07:50|15252.9||15251.9||15252.9||15251.9||53
1652180880000|2022-05-10 11:08:00|15251.2|15249.4|15250.9|15249.4|15251.2|15250.4|15250.9|15249.4|69
1652180890000|2022-05-10 11:08:10|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|79
1652180900000|2022-05-10 11:08:20|15248.9|15247.4|15249.9|15248.4|15249.9|15248.4|15248.9|15247.4|65
1652180920000|2022-05-10 11:08:40|||||||||16
1652180930000|2022-05-10 11:08:50|15250.9|15249.1|15251.9|15249.4|15251.9|15249.4|15250.6|15249.1|79
1652180940000|2022-05-10 11:09:00|15250.9|15248.4|15249.9|15248.4|15250.9|15248.7|15249.9|15248.4|88
1652180950000|2022-05-10 11:09:10|15250.6|15249.1|15251.9|15250.4|15251.9|15250.4|15250.6|15249.1|220
1652180960000|2022-05-10 11:09:20|15251.2|15249.7|15250.9|15249.4|15251.2|15249.7|15249.9|15248.1|60
1652180970000|2022-05-10 11:09:30|15251.9|15250.1|15251.9|15250.4|15251.9|15250.4|15251.6|15250.1|2
1652180980000|2022-05-10 11:09:40|15252.9|15249.4|15252.9|15251.4|15252.9|15251.4|15252.9|15249.4|16
1652180990000|2022-05-10 11:09:50|15251.9|15250.4|15253.9|15252.4|15253.9|15252.4|15251.9|15250.4|174
1652181000000|2022-05-10 11:10:00|15253.6|15252.1|15252.9|15251.4|15253.6|15252.1|15251.9|15250.4|70
1652181010000|2022-05-10 11:10:10|15252.6|15251.1|15251.9|15250.4|15253.2|15251.4|15251.9|15250.1|282
1652181020000|2022-05-10 11:10:20|15250.9|15249.4|15250.9|15249.4|15250.9|15249.4|15250.9|15249.4|11
1652181030000|2022-05-10 11:10:30|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|15249.9|15248.4|22
1652181040000|2022-05-10 11:10:40|15248.9|15247.4|15248.9|15247.4|15249.9|15247.7|15248.9|15247.4|49
1652181050000|2022-05-10 11:10:50|15249.9||15248.9||15249.9||15248.9||4
1652181060000|2022-05-10 11:11:00|15248.2|15246.4|15253.9|15252.4|15253.9|15252.4|15247.9|15246.4|198
1652181070000|2022-05-10 11:11:10|15252.9|15251.4|15252.9|15251.4|15253.9|15252.4|15252.9|15251.4|38
1652181080000|2022-05-10 11:11:20|15253.6|15252.1|15256.9|15255.4|15256.9|15255.4|15252.9|15251.4|361
1652181090000|2022-05-10 11:11:30|15257.2|15255.7|15258.6|15257.1|15259.6|15258.1|15256.9|15255.4|360
1652181100000|2022-05-10 11:11:40|15258.9|15257.4|15258.6|15257.1|15259.6|15258.1|15258.2|15256.7|287
1652181110000|2022-05-10 11:11:50|15259.3|15257.8|15257.2|15255.7|15259.6|15258.1|15257.2|15255.7|66
1652181120000|2022-05-10 11:12:00|15257.9|15255.4|15257.2|15255.7|15257.9|15255.7|15257.2|15255.4|99
1652181130000|2022-05-10 11:12:10|||||||||77
1652181140000|2022-05-10 11:12:20|||||||||25
1652181150000|2022-05-10 11:12:30|||||||||21
1652181160000|2022-05-10 11:12:40|15258.2|15256.7|15258.6|15257.1|15259.6|15258.1|15258.2|15256.7|151
1652181170000|2022-05-10 11:12:50|15258.2|15256.7|15257.2|15255.7|15258.2|15256.7|15255.9|15254.4|204
1652181180000|2022-05-10 11:13:00|15256.9|15255.4|15257.2|15255.7|15257.2|15255.7|15256.9|15255.4|203
1652181190000|2022-05-10 11:13:10|15256.6|15255.1|15257.2|15255.7|15257.2|15255.7|15256.6|15255.1|12
1652181210000|2022-05-10 11:13:30|15258.6|15257.1|15259.6|15257.1|15259.9|15258.1|15258.6|15257.1|51
1652181220000|2022-05-10 11:13:40|15258.9|15257.4|15257.2|15255.7|15258.9|15257.4|15257.2|15255.7|31
1652181230000|2022-05-10 11:13:50|15256.9|15255.4|15257.2|15255.7|15257.2|15255.7|15256.9|15255.4|95
1652181240000|2022-05-10 11:14:00|15256.9|15255.4|15257.2|15255.7|15257.2|15255.7|15255.9|15254.4|46
1652181260000|2022-05-10 11:14:20|15258.6|15257.1|15258.6|15257.1|15258.6|15257.1|15258.2|15255.7|18
1652181270000|2022-05-10 11:14:30|15258.2|15256.7|15258.6|15257.1|15258.6|15257.1|15258.2|15256.7|1
1652181280000|2022-05-10 11:14:40|||||||||4
1652181290000|2022-05-10 11:14:50|15257.2|15255.7|15259.6|15258.1|15259.6|15258.1|15257.2|15255.7|205
1652181300000|2022-05-10 11:15:00|15258.6|15257.1|15259.6|15258.1|15259.6|15258.1|15258.6|15257.1|43
1652181310000|2022-05-10 11:15:10|15260.6|15259.1|15259.6|15258.1|15260.6|15259.1|15259.6|15258.1|40
1652181320000|2022-05-10 11:15:20|15259.9|15258.4|15259.6|15258.1|15260.6|15259.1|15259.6|15258.1|218
1652181330000|2022-05-10 11:15:30|15260.6|15259.1|15260.6|15259.1|15260.6|15259.1|15259.6|15258.1|75
1652181340000|2022-05-10 11:15:40|15261.6||15260.6||15261.6||15260.6||19
1652181350000|2022-05-10 11:15:50|15261.6|15260.1|15261.6|15259.1|15261.6|15260.1|15260.6|15259.1|33
1652181360000|2022-05-10 11:16:00|15260.6|15260.1|15260.6|15259.1|15261.6|15260.1|15260.6|15259.1|60
1652181370000|2022-05-10 11:16:10|15261.2|15259.7|15261.6|15260.1|15261.6|15260.1|15261.2|15259.1|118
1652181380000|2022-05-10 11:16:20|15260.6|15259.1|15262.6|15261.1|15262.6|15261.1|15260.6|15259.1|67
1652181390000|2022-05-10 11:16:30|15263.3|15260.1|15263.6|15262.1|15263.6|15262.1|15263.3|15260.1|154
1652181400000|2022-05-10 11:16:40|15262.6|15261.1|15263.2|15261.7|15263.9|15262.1|15262.6|15260.7|82
1652181410000|2022-05-10 11:16:50|15262.6|15261.1|15261.6|15260.1|15262.9|15261.1|15261.6|15260.1|48
1652181420000|2022-05-10 11:17:00|15260.6|15259.1|15261.6|15260.1|15261.6|15260.1|15260.6|15259.1|10
1652181430000|2022-05-10 11:17:10|15261.2|15259.7|15260.6|15259.1|15261.6|15260.1|15260.6|15259.1|21
1652181440000|2022-05-10 11:17:20|15261.6||15260.6||15261.6||15260.6||17
1652181450000|2022-05-10 11:17:30|||||||||103
1652181460000|2022-05-10 11:17:40|15261.6|15260.1|15260.6|15259.1|15261.6|15260.1|15260.6|15259.1|41
1652181470000|2022-05-10 11:17:50|15261.6|15260.1|15261.6|15260.1|15262.6|15261.1|15261.6|15259.1|32
1652181480000|2022-05-10 11:18:00|15262.6|15261.1|15262.6|15261.1|15263.6|15262.1|15262.6|15261.1|38
1652181490000|2022-05-10 11:18:10|15262.3|15260.8|15261.6|15260.1|15262.3|15260.8|15260.6|15259.1|41
1652181500000|2022-05-10 11:18:20|15262.6|15261.1|15262.6|15261.1|15262.6|15261.1|15261.6|15260.1|41
1652181510000|2022-05-10 11:18:30||15260.1||15261.1||15261.1||15260.1|316
1652181520000|2022-05-10 11:18:40|||||||||15
1652181530000|2022-05-10 11:18:50|15263.2|15261.7|15262.6|15261.1|15263.2|15261.7|15262.6|15261.1|95
1652181540000|2022-05-10 11:19:00|15263.6|15261.8|15264.6|15263.1|15264.6|15263.1|15262.6|15261.8|90
1652181550000|2022-05-10 11:19:10|15265.6|15264.1|15265.6|15264.1|15265.6|15264.1|15264.6|15263.1|173
1652181560000|2022-05-10 11:19:20|15265.2|15263.1|15265.6|15264.1|15265.6|15264.1|15265.2|15263.1|34
1652181570000|2022-05-10 11:19:30|15265.2|15263.1|15264.6|15263.1|15265.6|15264.1|15264.6|15263.1|15
1652181580000|2022-05-10 11:19:40|15265.6|15264.1|15265.6|15264.1|15265.6|15264.1|15264.6|15263.1|15
1652181590000|2022-05-10 11:19:50|||||||||16
1652181600000|2022-05-10 11:20:00|||||||||50
1652181610000|2022-05-10 11:20:10|15266.6|15265.1|15266.6|15265.1|15266.6|15265.1|15265.6|15264.1|16
1652181620000|2022-05-10 11:20:20|15266.9|15265.4|15266.6|15265.1|15267.9|15266.1|15266.6|15265.1|321
1652181630000|2022-05-10 11:20:30|15267.6|15266.1|15267.6|15266.1|15267.6|15266.1|15267.6|15266.1|90
1652181640000|2022-05-10 11:20:40|15267.3|15265.8|15267.6|15266.1|15267.6|15266.1|15266.6|15265.1|21
1652181650000|2022-05-10 11:20:50|||||||||94
1652181660000|2022-05-10 11:21:00|15268.3|15266.8|15271.6|15270.1|15271.6|15270.1|15268.3|15266.8|163
1652181670000|2022-05-10 11:21:10|15272.6|15271.1|15274.3|15272.8|15274.3|15272.8|15272.6|15271.1|61
1652181680000|2022-05-10 11:21:20|15272.6|15271.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|60
1652181690000|2022-05-10 11:21:30|15271.6|15270.1|15272.6|15271.1|15272.6|15271.1|15271.6|15270.1|55
1652181700000|2022-05-10 11:21:40|15272.9|15270.4|15272.9|15271.4|15272.9|15271.4|15271.9|15270.1|40
1652181710000|2022-05-10 11:21:50|||||||||31
1652181720000|2022-05-10 11:22:00|||||||||49
1652181730000|2022-05-10 11:22:10|15274.3|15271.8|15274.3|15272.8|15274.3|15272.8|15273.2|15271.7|60
1652181740000|2022-05-10 11:22:20|15273.6|15271.8|15272.9|15271.4|15274.3|15272.8|15272.9|15271.1|35
1652181750000|2022-05-10 11:22:30|||||||||5
1652181760000|2022-05-10 11:22:40|15274.3|15272.8|15275.3|15272.8|15275.6|15273.8|15273.9|15271.8|67
1652181770000|2022-05-10 11:22:50|15275.6|15273.1|15274.3|15272.8|15275.6|15273.8|15272.9|15271.4|63
1652181780000|2022-05-10 11:23:00|15272.9|15271.4|15272.9|15271.4|15274.3|15272.8|15272.9|15271.4|26
1652181790000|2022-05-10 11:23:10|||||||||2
1652181800000|2022-05-10 11:23:20|15273.6|15272.1|15272.9|15271.4|15274.3|15272.1|15272.9|15271.4|50
1652181810000|2022-05-10 11:23:30|15273.2|15271.7|15272.9|15271.4|15273.2|15271.7|15271.9|15270.4|115
1652181820000|2022-05-10 11:23:40|||||||||6
1652181830000|2022-05-10 11:23:50|15274.3|15272.8|15274.3|15272.8|15274.3|15272.8|15274.3|15272.8|6
1652181840000|2022-05-10 11:24:00|15274.6|15273.1|15274.3|15272.8|15275.3|15273.1|15274.3|15272.8|49
1652181850000|2022-05-10 11:24:10|15274.6|15273.1|15276.3|15274.8|15276.3|15274.8|15274.6|15272.8|194
1652181860000|2022-05-10 11:24:20|15275.3|15273.8|15275.3|15273.8|15275.3|15273.8|15275.3|15273.8|211
1652181870000|2022-05-10 11:24:30|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|15276.3|15273.8|41
1652181880000|2022-05-10 11:24:40|15275.3|15273.8|15274.3|15272.8|15275.3|15273.8|15274.3|15272.8|21
1652181890000|2022-05-10 11:24:50|15275.3|15273.4|15275.3|15273.8|15275.3|15273.8|15274.9|15273.4|10
1652181900000|2022-05-10 11:25:00|15275.6|15274.1|15277.3|15275.8|15277.3|15275.8|15275.3|15273.4|136
1652181910000|2022-05-10 11:25:10|||||||||31
1652181920000|2022-05-10 11:25:20|||||||||4
1652181930000|2022-05-10 11:25:30|15276.3|15274.8|15277.3|15275.8|15277.3|15275.8|15276.3|15274.4|145
1652181950000|2022-05-10 11:25:50|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|33
1652181960000|2022-05-10 11:26:00|15277.6|15276.1|15278.3|15276.8|15278.3|15276.8|15277.6|15276.1|37
1652181970000|2022-05-10 11:26:10|15279.3|15277.8|15279.3|15277.8|15279.3|15277.8|15279.3|15277.8|195
1652181980000|2022-05-10 11:26:20|15278.3|15276.8|15279.3|15277.8|15279.3|15277.8|15278.3|15276.3|48
1652181990000|2022-05-10 11:26:30|15278.3|15276.8|15280.3|15278.8|15280.3|15278.8|15277.9|15275.8|124
1652182000000|2022-05-10 11:26:40|15281|15279.5|15281.3|15279.8|15281.3|15279.8|15280.3|15278.8|520
1652182010000|2022-05-10 11:26:50|15282.3|15280.8|15281.3|15278.8|15282.3|15280.8|15280.3|15278.8|93
1652182020000|2022-05-10 11:27:00|15280.3|15279.8|15280.3|15278.8|15280.3|15279.8|15279.3|15277.8|63
1652182030000|2022-05-10 11:27:10|15281.3|15279.8|15281.3|15279.8|15282.3|15280.8|15280.3|15278.8|138
1652182040000|2022-05-10 11:27:20|15280.9|15278.8|15281.3|15279.8|15281.6|15279.8|15280.9|15278.8|7
1652182050000|2022-05-10 11:27:30|15282.3|15280.8|15281.3|15279.8|15282.3|15280.8|15281.3|15279.8|47
1652182060000|2022-05-10 11:27:40|15280.3|15278.8|15280.3|15278.8|15281.6|15279.1|15280.3|15278.4|89
1652182070000|2022-05-10 11:27:50|15279.6|15278.1|15279.3|15277.8|15280.3|15278.8|15279.3|15277.8|14
1652182080000|2022-05-10 11:28:00|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|13
1652182090000|2022-05-10 11:28:10|15281.3|15279.8|15280.6|15279.1|15282.3|15280.8|15280.3|15278.8|75
1652182100000|2022-05-10 11:28:20|15280.3|15278.8|15280.3|15278.8|15281.3|15278.8|15280.3|15278.8|387
1652182110000|2022-05-10 11:28:30|||||||||31
1652182120000|2022-05-10 11:28:40|15279.9|15277.8|15280.3|15278.8|15280.3|15278.8|15279.9|15277.8|23
1652182130000|2022-05-10 11:28:50|15279.3|15277.8|15279.3|15277.8|15279.3|15277.8|15279.3|15277.8|17
1652182140000|2022-05-10 11:29:00|15280.3|15278.8|15279.3|15277.8|15280.6|15278.8|15279.3|15277.4|24
1652182150000|2022-05-10 11:29:10|15280|15278.5|15279.3|15277.8|15280.3|15278.8|15279.3|15277.8|186
1652182160000|2022-05-10 11:29:20|||||||||3
1652182170000|2022-05-10 11:29:30|15278.3|15276.8|15278.3|15276.8|15279.6|15277.8|15278.3|15276.4|155
1652182180000|2022-05-10 11:29:40|15279.3|15277.8|15279.3|15276.8|15279.3|15277.8|15278.3|15276.8|21
1652182190000|2022-05-10 11:29:50|15278.6|15277.1|15277.3|15275.8|15279.3|15277.8|15277.3|15275.4|12
1652182200000|2022-05-10 11:30:00|15277.9|15275.4|15279.3|15277.8|15279.3|15277.8|15277.9|15275.4|28
1652182210000|2022-05-10 11:30:10|15280.3|15278.8|15280.3|15278.8|15280.3|15278.8|15279.3|15277.8|116
1652182220000|2022-05-10 11:30:20|15279.6|15277.8|15280.3|15277.8|15280.3|15278.8|15279.3|15277.8|102
1652182230000|2022-05-10 11:30:30|15279.9|15278.4|15279.3|15277.8|15280.3|15278.8|15279.3|15276.8|47
1652182240000|2022-05-10 11:30:40|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|15278.3|15276.8|22
1652182250000|2022-05-10 11:30:50|15279.3|15277.8|15279.3|15277.8|15279.6|15277.8|15278.9|15276.8|219
1652182270000|2022-05-10 11:31:10|15279|15277.5|15279.3|15277.8|15279.3|15277.8|15278.6|15276.8|57
1652182280000|2022-05-10 11:31:20|15278.6|15277.1|15276.3|15274.8|15278.6|15277.1|15276.3|15274.8|202
1652182290000|2022-05-10 11:31:30|15275.3|15273.8|15275.3|15273.8|15276.3|15274.8|15275.3|15273.8|108
1652182300000|2022-05-10 11:31:40|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|15276.3|15273.8|76
1652182310000|2022-05-10 11:31:50|15275.6|15273.8|15275.3|15273.8|15276.3|15274.8|15275.3|15273.8|60
1652182320000|2022-05-10 11:32:00|15277.3|15275.8|15279.3|15277.8|15279.3|15277.8|15277.3|15275.8|21
1652182330000|2022-05-10 11:32:10|||||||||339
1652182340000|2022-05-10 11:32:20|15279.6|15277.1|15277.3|15275.8|15279.6|15277.1|15277.3|15275.8|136
1652182350000|2022-05-10 11:32:30|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|15276.3|15274.8|18
1652182360000|2022-05-10 11:32:40|15277.6|15275.1|15275.3|15273.8|15277.6|15275.8|15275.3|15273.8|17
1652182370000|2022-05-10 11:32:50|||||||||2
1652182380000|2022-05-10 11:33:00|15274.3|15272.8|15272.9|15271.4|15274.3|15272.8|15272.9|15271.4|275
1652182390000|2022-05-10 11:33:10|15272.6|15271.1|15272.9|15271.4|15272.9|15271.4|15272.6|15270.1|129
1652182400000|2022-05-10 11:33:20|15273.9|15272.4|15275.3|15273.8|15275.3|15273.8|15273.9|15272.4|415
1652182410000|2022-05-10 11:33:30|15274.3|15272.8|15275.3|15273.8|15275.3|15273.8|15274.3|15272.8|146
1652182420000|2022-05-10 11:33:40|15274.6|15272.8|15274.3|15272.8|15275.3|15273.8|15274.3|15272.8|229
1652182430000|2022-05-10 11:33:50|15274.6|15273.1|15274.3|15272.8|15276|15274.5|15274.3|15271.8|169
1652182440000|2022-05-10 11:34:00|15274|15272.5|15271.9|15270.4|15274|15272.5|15271.9|15270.4|755
1652182450000|2022-05-10 11:34:10|15272.9|15271.4|15271.9|15270.4|15272.9|15271.4|15270.9|15269.4|247
1652182460000|2022-05-10 11:34:20|15271.2|15269.7|15272.9|15271.4|15272.9|15271.4|15270.9|15269.4|96
1652182470000|2022-05-10 11:34:30|15271.9|15270.4|15271.9|15270.4|15271.9|15270.4|15271.9|15270.4|12
1652182480000|2022-05-10 11:34:40|15272.9|15271.1|15271.9|15270.4|15272.9|15271.4|15271.9|15270.4|1
1652182490000|2022-05-10 11:34:50|15272.9|15271.4|15271.9|15270.4|15272.9|15271.4|15270.9|15269.4|626
1652182500000|2022-05-10 11:35:00|15272.6|15270.1|15274.3|15272.8|15274.3|15272.8|15272.6|15270.1|110
1652182510000|2022-05-10 11:35:10|15273.6|15272.1|15272.9|15271.4|15273.6|15272.1|15272.9|15271.4|70
1652182520000|2022-05-10 11:35:20|15273.2|15271.7|15272.9|15271.4|15274.3|15272.8|15272.9|15271.4|101
1652182530000|2022-05-10 11:35:30|15273.3|15271.8|15274.3|15271.8|15274.3|15272.8|15272.9|15271.4|56
1652182540000|2022-05-10 11:35:40|15273.3|15271.4|15272.9|15271.4|15273.3|15271.4|15272.9|15271.4|13
1652182550000|2022-05-10 11:35:50|15273.6|15271.1|15272.9|15271.4|15274.3|15272.8|15272.9|15271.1|19
1652182560000|2022-05-10 11:36:00|15271.9|15270.4|15270.9|15268.4|15271.9|15270.4|15270.9|15268.4|116
1652182570000|2022-05-10 11:36:10|15270.6|15269.1|15269.9|15268.4|15270.9|15269.4|15268.9|15267.4|83
1652182580000|2022-05-10 11:36:20|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|15269.9|15268.4|56
1652182590000|2022-05-10 11:36:30|15271.9|15269.8|15269.9|15268.4|15271.9|15269.8|15269.9|15268.4|61
1652182600000|2022-05-10 11:36:40|15270.9|15269.4|15271.9|15269.4|15271.9|15270.4|15270.9|15269.4|32
1652182610000|2022-05-10 11:36:50|15270.9|15270.1|15271.3|15269.8|15271.9|15270.1|15270.9|15269.1|48
1652182620000|2022-05-10 11:37:00|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|50
1652182630000|2022-05-10 11:37:10|15269.9|15268.4|15269.9|15268.4|15269.9|15268.4|15268.9|15267.4|79
1652182640000|2022-05-10 11:37:20|||||||||21
1652182650000|2022-05-10 11:37:30|15270.9|15269.4|15269.9|15268.4|15270.9|15269.4|15269.9|15268.4|11
1652182660000|2022-05-10 11:37:40|15270.9|15269.4|15269.9|15268.4|15270.9|15269.4|15269.9|15268.4|82
1652182670000|2022-05-10 11:37:50|15270.3|15267.8|15270.9|15269.4|15270.9|15269.4|15269.9|15267.8|295
1652182680000|2022-05-10 11:38:00||15268.4||15269.4||15269.4||15268.4|25
1652182690000|2022-05-10 11:38:10|15271.6|15269.1|15272.9|15270.4|15272.9|15271.4|15271.6|15269.1|98
1652182700000|2022-05-10 11:38:20|15272.3|15270.8|15270.9|15269.4|15272.3|15270.8|15270.9|15269.4|14
1652182710000|2022-05-10 11:38:30|15269.9|15268.4|15269.9|15268.4|15269.9|15268.4|15269.9|15268.4|4
1652182720000|2022-05-10 11:38:40|15270.3|15268.8|15269.9|15268.4|15270.3|15268.8|15269.9|15268.4|155
1652182730000|2022-05-10 11:38:50|15270.9|15269.4|15271.9|15270.4|15271.9|15270.4|15269.9|15269.4|13
1652182740000|2022-05-10 11:39:00|15272.3|15269.4|15270.9|15269.4|15272.3|15270.4|15270.9|15269.4|4
1652182750000|2022-05-10 11:39:10|15269.9|15268.4|15269.9|15268.4|15270.9|15269.4|15269.9|15268.4|28
1652182760000|2022-05-10 11:39:20|15270.9||15269.9||15270.9||15269.9||361
1652182770000|2022-05-10 11:39:30||15267.4||15268.4||15268.4||15267.4|4
1652182780000|2022-05-10 11:39:40|15268.9|15267.4|15269.9|15268.4|15269.9|15268.4|15268.9|15267.4|26
1652182790000|2022-05-10 11:39:50|15269.3|15267.8|15271.9|15270.4|15271.9|15270.4|15268.9|15267.4|15
1652182800000|2022-05-10 11:40:00|15272.9|15271.4|15272.9|15271.4|15272.9|15271.4|15272.9|15271.4|148
1652182810000|2022-05-10 11:40:10|15274.3|15272.8|15271.9|15270.4|15274.3|15272.8|15270.9|15269.4|91
1652182820000|2022-05-10 11:40:20|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|15270.9|15269.4|7
1652182830000|2022-05-10 11:40:30|15271.9|15270.4|15272.9|15271.4|15273.9|15272.4|15271.9|15270.4|233
1652182840000|2022-05-10 11:40:40|||||||||11
1652182860000|2022-05-10 11:41:00|15271.9|15270.4|15271.9|15270.4|15271.9|15270.4|15271.9|15270.4|25
1652182870000|2022-05-10 11:41:10|15270.9|15269.4|15269.9|15268.4|15270.9|15269.4|15269.9|15268.4|760
1652182880000|2022-05-10 11:41:20|||||||||6
1652182890000|2022-05-10 11:41:30|15268.9|15267.4|15269.6|15268.1|15269.6|15268.1|15268.6|15267.1|43
1652182900000|2022-05-10 11:41:40|||||||||1
1652182910000|2022-05-10 11:41:50|15270.6|15267.8|15269.6|15268.1|15270.6|15268.1|15269.6|15267.8|133
1652182920000|2022-05-10 11:42:00|15270.6|15269.1|15272.6|15270.1|15272.6|15270.4|15270.6|15269.1|70
1652182930000|2022-05-10 11:42:10|15272.9|15270.4|15272.6|15271.1|15272.9|15271.1|15271.6|15269.8|31
1652182940000|2022-05-10 11:42:20|15271.6|15270.1|15272.9|15271.4|15274.3|15272.8|15271.6|15270.1|143
1652182950000|2022-05-10 11:42:30|15273.9|15271.8|15273.9|15271.4|15274.3|15272.8|15273.3|15270.8|111
1652182960000|2022-05-10 11:42:40|15272.9|15270.4|15272.9|15271.4|15274.3|15272.8|15272.9|15270.4|43
1652182970000|2022-05-10 11:42:50|||||||||23
1652182980000|2022-05-10 11:43:00|||||||||8
1652182990000|2022-05-10 11:43:10|15273.9|15272.1|15276.3|15274.8|15276.3|15274.8|15273.6|15272.1|39
1652183000000|2022-05-10 11:43:20|15276|15274.5|15276.3|15274.8|15276.3|15274.8|15275.3|15273.8|102
1652183010000|2022-05-10 11:43:30|15277.3|15275.8|15277.3|15275.8|15277.3|15275.8|15276.3|15274.8|57
1652183020000|2022-05-10 11:43:40|15278.3|15276.8|15279.3|15277.8|15279.3|15277.8|15277.9|15275.8|48
1652183030000|2022-05-10 11:43:50|15279.6|15278.1|15282.3|15280.8|15282.3|15280.8|15279.6|15278.1|230
1652183040000|2022-05-10 11:44:00|15283|15281.5|15284.3|15282.8|15284.3|15282.8|15282.3|15280.8|480
1652183050000|2022-05-10 11:44:10|15284|15281.8|15284.3|15282.8|15284.3|15282.8|15283.3|15281.8|154
1652183060000|2022-05-10 11:44:20|15283.3|15281.8|15285.3|15283.8|15285.3|15283.8|15283.3|15281.4|20
1652183070000|2022-05-10 11:44:30|15284.3|15282.8|15284.3|15282.8|15284.3|15282.8|15284.3|15282.8|148
1652183080000|2022-05-10 11:44:40|15282.2|15280.7|15284.3|15282.8|15285.3|15283.8|15282.2|15280.7|345
1652183090000|2022-05-10 11:44:50|15285.3|15283.8|15287.6|15286.1|15287.6|15286.1|15285.3|15283.8|245
1652183100000|2022-05-10 11:45:00|||||||||25
1652183120000|2022-05-10 11:45:20|15288.3|15286.8|15288.3|15285.8|15288.6|15287.1|15288|15285.8|227
1652183130000|2022-05-10 11:45:30|15287.6|15286.1|15288.3|15285.8|15288.6|15287.1|15287.6|15285.8|33
1652183140000|2022-05-10 11:45:40|15288.6|15286.1|15287|15285.5|15289|15287.1|15287|15285.5|82
1652183150000|2022-05-10 11:45:50|15288|15286.5|15287|15285.5|15288.6|15287.1|15287|15285.5|106
1652183160000|2022-05-10 11:46:00|15288|15286.5|15286.6|15285.1|15288|15286.5|15285.6|15284.1|197
1652183170000|2022-05-10 11:46:10|15286.3|15284.8|15286.6|15285.1|15287.6|15286.1|15286.3|15284.8|160
1652183180000|2022-05-10 11:46:20|15287.6|15286.1|15286.6|15285.1|15287.6|15286.1|15286.6|15285.1|29
1652183190000|2022-05-10 11:46:30|||||||||1
1652183200000|2022-05-10 11:46:40|15287.6|15285.5|15287.6|15285.1|15287.6|15285.5|15286.6|15284.8|5
1652183210000|2022-05-10 11:46:50|15286.6||15286.6||15286.6||15286.6||25
1652183220000|2022-05-10 11:47:00|15287.6|15286.1|15288.6|15287.1|15288.6|15287.1|15287.6|15285.8|42
1652183230000|2022-05-10 11:47:10|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|15287.6|15286.1|128
1652183240000|2022-05-10 11:47:20|15286.6|15285.1|15286.6|15285.1|15286.6|15285.1|15285.6|15284.1|29
1652183250000|2022-05-10 11:47:30|15285.6|15284.1|15285.6|15284.1|15286.6|15285.1|15285.6|15284.1|90
1652183260000|2022-05-10 11:47:40|15285.9|15284.4|15286.6|15285.1|15286.6|15285.1|15285.6|15284.1|60
1652183270000|2022-05-10 11:47:50|15287.6|15286.1|15291.6|15290.1|15291.6|15290.1|15287.6|15286.1|36
1652183280000|2022-05-10 11:48:00|15291|15289.5|15290|15288.5|15291|15289.5|15290|15288.5|75
1652183290000|2022-05-10 11:48:10|15290.3|15287.8|15290|15288.5|15290.3|15288.5|15289|15287.5|78
1652183300000|2022-05-10 11:48:20|15291|15289.5|15291|15288.5|15291|15289.5|15291|15288.5|32
1652183310000|2022-05-10 11:48:30|15290.3|15288.8|15292|15289.5|15293|15291.5|15290|15288.5|76
1652183320000|2022-05-10 11:48:40|15291.6|15290.1|15291|15289.5|15292|15290.5|15291|15289.5|92
1652183330000|2022-05-10 11:48:50|||||||||12
1652183340000|2022-05-10 11:49:00|15292|15290.5|15292|15290.5|15292|15290.5|15291|15289.5|30
1652183350000|2022-05-10 11:49:10|15291|15289.5|15292|15290.5|15292.3|15290.5|15291|15289.5|95
1652183360000|2022-05-10 11:49:20|15291.6|15289.5|15293|15291.5|15293|15291.5|15291.6|15289.5|11
1652183370000|2022-05-10 11:49:30|15293.3|15290.5|15294|15292.5|15294|15292.5|15293.3|15290.5|151
1652183380000|2022-05-10 11:49:40|15295|15293.5|15293|15291.5|15295|15293.5|15293|15291.5|53
1652183390000|2022-05-10 11:49:50|15294|15292.5|15294|15292.5|15294|15292.5|15293|15291.5|104
1652183400000|2022-05-10 11:50:00|15293|15291.5|15293|15291.5|15294|15292.5|15292|15290.5|247
1652183410000|2022-05-10 11:50:10|15292|15290.5|15294|15292.5|15295|15293.5|15292|15290.5|72
1652183420000|2022-05-10 11:50:20|15293|15291.5|15294|15292.5|15294|15292.5|15293|15291.5|134
1652183430000|2022-05-10 11:50:30|15295|15293.5|15294.7|15293.2|15295|15293.5|15294.7|15293.2|139
1652183440000|2022-05-10 11:50:40|15294|15292.5|15293|15291.5|15294|15292.5|15293|15291.5|17
1652183450000|2022-05-10 11:50:50|15293.3|15291.8|15293|15291.5|15294|15292.5|15293|15290.8|138
1652183460000|2022-05-10 11:51:00|15292|15290.5|15292|15290.5|15293.3|15291.5|15291|15289.5|85
1652183470000|2022-05-10 11:51:10|15291|15289.5|15292|15290.5|15292|15290.5|15291|15289.5|53
1652183480000|2022-05-10 11:51:20|15291|15289.5|15292|15290.5|15293|15291.5|15291|15289.5|105
1652183490000|2022-05-10 11:51:30|15293|15291.5|15293|15291.5|15293|15291.5|15292|15291.5|33
1652183500000|2022-05-10 11:51:40|||||||||16
1652183510000|2022-05-10 11:51:50|15293.3|15291.8|15293|15291.5|15293.3|15291.8|15293|15291.5|58
1652183520000|2022-05-10 11:52:00|15293.3|15291.8|15293|15291.5|15293.3|15291.8|15292|15290.5|225
1652183530000|2022-05-10 11:52:10|15294.3|15291.8|15293|15291.5|15294.3|15292.5|15293|15291.5|15
1652183540000|2022-05-10 11:52:20|15293.7|15292.2|15294|15292.5|15294|15292.5|15292|15290.5|159
1652183550000|2022-05-10 11:52:30|15293|15291.5|15293|15291.5|15294|15291.8|15292|15290.5|9
1652183560000|2022-05-10 11:52:40|15294|15292.5|15296|15294.5|15298|15296.5|15294|15292.5|356
1652183570000|2022-05-10 11:52:50|15297|15295.5|15298.6|15297.1|15298.6|15297.1|15297|15295.5|238
1652183580000|2022-05-10 11:53:00|15299.7|15298.2|15297|15295.5|15299.7|15298.2|15297|15295.5|148
1652183590000|2022-05-10 11:53:10|15298|15296.5|15299|15297.5|15299|15297.5|15297|15295.5|301
1652183600000|2022-05-10 11:53:20|15300|15298.5|15299|15297.5|15300|15298.5|15299|15297.5|129
1652183610000|2022-05-10 11:53:30|15300|15298.5|15300|15298.5|15302|15299.5|15299|15297.5|79
1652183620000|2022-05-10 11:53:40|15301|15299.5|15301|15298.5|15302|15299.8|15300|15298.5|211
1652183630000|2022-05-10 11:53:50|15300|15299.1|15300|15298.5|15301|15299.5|15300|15297.5|86
1652183640000|2022-05-10 11:54:00|15299|15297.5|15299|15297.5|15300|15298.5|15298.6|15296.5|173
1652183650000|2022-05-10 11:54:10|15298.7|15297.2|15298|15296.5|15298.7|15297.2|15298|15296.5|121
1652183660000|2022-05-10 11:54:20|15299|15297.5|15300|15297.5|15300.3|15298.5|15299|15297.1|66
1652183670000|2022-05-10 11:54:30|15299|15298.5|15300|15298.5|15300|15298.5|15299|15297.5|182
1652183680000|2022-05-10 11:54:40|15299|15297.5|15300|15298.5|15300|15298.5|15299|15297.5|234
1652183690000|2022-05-10 11:54:50|15300.6|15299.1|15301|15299.5|15301.7|15300.2|15300|15298.5|206
1652183700000|2022-05-10 11:55:00|15300|15298.5|15300|15298.5|15300|15298.5|15300|15298.5|88
1652183710000|2022-05-10 11:55:10|15299|15297.5|15301|15299.5|15301|15299.5|15299|15297.5|106
1652183720000|2022-05-10 11:55:20|15302|15300.5|15299|15297.5|15302.3|15300.5|15299|15297.5|150
1652183730000|2022-05-10 11:55:30|15299.3|15297.8|15300|15298.5|15300|15298.5|15299|15297.5|89
1652183740000|2022-05-10 11:55:40|||||||||16
1652183750000|2022-05-10 11:55:50|15300.6|15298.1|15301|15299.5|15301|15299.5|15300|15298.1|81
1652183760000|2022-05-10 11:56:00|15301.7|15300.2|15302|15300.5|15302|15300.5|15301.7|15299.5|62
1652183770000|2022-05-10 11:56:10|15301.7|15300.2|15301.7|15300.2|15302.7|15301.2|15301.7|15300.2|25
1652183780000|2022-05-10 11:56:20|15302.7|15301.2|15301.7|15300.2|15303|15301.2|15299.7|15298.2|494
1652183790000|2022-05-10 11:56:30|15301|15299.5|15301.7|15300.2|15301.7|15300.2|15300.7|15299.2|193
1652183800000|2022-05-10 11:56:40||15299.2||15300.2||15300.2||15299.2|32
1652183810000|2022-05-10 11:56:50|15301|15299.5|15302.7|15301.2|15302.7|15301.2|15301|15299.2|62
1652183820000|2022-05-10 11:57:00|15301.7|15300.2|15302.7|15301.2|15302.7|15301.2|15301.7|15300.2|368
1652183830000|2022-05-10 11:57:10|15301.7|15300.2|15301.7|15300.2|15302.7|15301.2|15300.7|15299.2|177
1652183840000|2022-05-10 11:57:20|||||||||12
1652183850000|2022-05-10 11:57:30|15301.4|15299.9|15299.7|15298.2|15301.4|15299.9|15299.7|15298.2|103
1652183860000|2022-05-10 11:57:40|15298.7|15297.2|15299.7|15298.2|15299.7|15298.2|15298.7|15297.2|76
1652183870000|2022-05-10 11:57:50|15300.7|15299.2|15299.7|15298.2|15300.7|15299.2|15299.7|15298.2|134
1652183880000|2022-05-10 11:58:00|15300.7|15298.5|15298.7|15297.2|15300.7|15298.5|15298.7|15297.2|25
1652183890000|2022-05-10 11:58:10|15299.7|15298.2|15299.7|15297.2|15299.7|15298.2|15298.7|15297.2|82
1652183900000|2022-05-10 11:58:20|15298.7|15296.8|15294.7|15293.2|15299|15296.8|15294.7|15293.2|310
1652183910000|2022-05-10 11:58:30|15294|15292.5|15293.7|15292.2|15294.7|15293.2|15292.7|15291.2|238
1652183920000|2022-05-10 11:58:40|15294.7|15293.2|15293.7|15292.2|15294.7|15293.2|15293.7|15292.2|363
1652183930000|2022-05-10 11:58:50|15294|15292.5|15294.7|15293.2|15294.7|15293.2|15294|15292.2|17
1652183940000|2022-05-10 11:59:00|15293.7|15292.2|15293.7|15292.2|15294.7|15293.2|15292.7|15291.2|112
1652183950000|2022-05-10 11:59:10|15294|15291.2|15293.7|15292.2|15294|15292.2|15292.7|15291.2|48
1652183960000|2022-05-10 11:59:20|15294.4|15292.9|15295.7|15294.2|15295.7|15294.2|15294.3|15292.2|279
1652183970000|2022-05-10 11:59:30|15296.7|15295.2|15296.7|15295.2|15296.7|15295.2|15295.7|15294.2|77
1652183980000|2022-05-10 11:59:40|15297.7|15296.2|15297.7|15296.2|15298.7|15296.7|15297.7|15295.7|77
1652183990000|2022-05-10 11:59:50|15296.7|15295.2|15296.7|15295.2|15298|15295.8|15296.7|15295.2|40
1652184000000|2022-05-10 12:00:00|15297.7|15296.2|15297.7|15296.2|15298.7|15297.2|15297.7|15296.2|135
1652184010000|2022-05-10 12:00:10|15296.7|15295.2|15296.7|15295.2|15298|15296.2|15295.7|15294.2|100
1652184020000|2022-05-10 12:00:20|||||||||2
1652184030000|2022-05-10 12:00:30|||||||||1
1652184040000|2022-05-10 12:00:40|15297.7|15296.2|15298.7|15297.2|15298.7|15297.2|15297.7|15295.8|100
1652184050000|2022-05-10 12:00:50|15297.7|15296.2|15298.7|15297.2|15298.7|15297.2|15297.7|15296.2|29
1652184060000|2022-05-10 12:01:00|15297.7|15296.2|15297.7|15296.2|15298.7|15297.2|15296.7|15295.2|197
1652184070000|2022-05-10 12:01:10|15298.7|15297.2|15297.7|15296.2|15298.7|15297.2|15297.7|15296.2|40
1652184080000|2022-05-10 12:01:20|15298.7|15297.2|15297.7|15296.2|15298.8|15297.2|15297.7|15296.2|25
1652184090000|2022-05-10 12:01:30|15296.7|15295.2|15295.7|15294.2|15296.7|15295.2|15295.7|15294.2|246
1652184100000|2022-05-10 12:01:40|15294.7|15293.2|15294.7|15293.2|15295.7|15294.2|15294.7|15293.2|166
1652184110000|2022-05-10 12:01:50|15295.7|15294.2|15294.7|15293.2|15295.7|15294.2|15294.7|15293.2|11
1652184120000|2022-05-10 12:02:00|15295.7|15294.2|15294.7|15293.2|15295.7|15294.2|15293.7|15292.2|372
1652184130000|2022-05-10 12:02:10|15295.7|15292.2|15292.7|15291.2|15295.7|15292.2|15292.7|15291.2|394
1652184140000|2022-05-10 12:02:20|15293.4|15291.9|15292.7|15291.2|15294|15292.2|15292.7|15291.2|214
1652184150000|2022-05-10 12:02:30|15293|15291.5|15291.7|15290.2|15294|15292.2|15291.7|15290.2|49
1652184160000|2022-05-10 12:02:40|15290.7|15289.2|15290.7|15289.2|15290.7|15289.2|15290.7|15289.2|63
1652184170000|2022-05-10 12:02:50|15291.7|15290.2|15289.7|15288.2|15291.7|15290.2|15288.7|15287.2|300
1652184180000|2022-05-10 12:03:00|15290.7|15287.2|15289.7|15288.2|15290.7|15289.2|15289.7|15287.2|170
1652184190000|2022-05-10 12:03:10|15289.4|15287.2|15289.7|15288.2|15290|15288.2|15288.7|15287.2|204
1652184200000|2022-05-10 12:03:20|15290|15287.5|15288.7|15287.2|15290|15288.2|15288.7|15286.8|167
1652184210000|2022-05-10 12:03:30|15289|15287.5|15289.7|15288.2|15289.7|15288.2|15289|15287.5|100
1652184220000|2022-05-10 12:03:40|15290.4|15288.9|15289.7|15288.2|15290.7|15288.9|15289.7|15287.8|193
1652184230000|2022-05-10 12:03:50|15289.4|15287.9|15287.7|15286.2|15289.4|15287.9|15287.7|15286.2|212
1652184240000|2022-05-10 12:04:00|15286.7|15285.2|15286.7|15285.2|15287.7|15286.2|15286.7|15284.2|243
1652184250000|2022-05-10 12:04:10|15287.3|15284.8|15287.7|15286.2|15288.7|15287.2|15286.7|15284.8|206
1652184260000|2022-05-10 12:04:20|15288.7|15287.2|15289.7|15287.2|15289.7|15288.2|15288.7|15287.2|62
1652184270000|2022-05-10 12:04:30|15289.4|15288.2|15290.7|15289.2|15290.7|15289.2|15289|15287.5|124
1652184280000|2022-05-10 12:04:40|15291|15288.5|15290.7|15288.2|15291|15289.2|15289.7|15288.2|89
1652184290000|2022-05-10 12:04:50|15291.2|15289.2|15287.7|15286.2|15291.2|15289.2|15287.7|15286.2|293
1652184300000|2022-05-10 12:05:00|15288|15286.5|15287.7|15286.2|15288.7|15286.5|15287.7|15286.2|147
1652184310000|2022-05-10 12:05:10|15286.7|15285.2|15286.7|15285.2|15286.7|15285.2|15286.7|15285.2|3
1652184320000|2022-05-10 12:05:20|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15286.7|15285.2|46
1652184330000|2022-05-10 12:05:30|15285.7|15284.2|15286.3|15284.8|15286.3|15284.8|15285.3|15283.5|337
1652184340000|2022-05-10 12:05:40|15285.6|15284.1|15285.3|15283.8|15286.3|15284.8|15285.3|15283.8|67
1652184350000|2022-05-10 12:05:50|||||||||78
1652184360000|2022-05-10 12:06:00|||||||||53
1652184370000|2022-05-10 12:06:10|15285|15283.5|15284.3|15282.8|15285|15283.5|15284.3|15282.8|159
1652184380000|2022-05-10 12:06:20|15284.7|15283.2|15288.7|15287.2|15288.7|15287.2|15284.7|15283.2|203
1652184390000|2022-05-10 12:06:30|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15285.7|15284.2|150
1652184400000|2022-05-10 12:06:40|15285.7|15284.2|15284.7|15283.2|15285.7|15284.2|15284.7|15283.2|168
1652184410000|2022-05-10 12:06:50|15283.7|15282.2|15285.7|15284.2|15286.7|15285.2|15283.7|15281.8|127
1652184420000|2022-05-10 12:07:00|15286|15284.5|15286.7|15285.2|15286.7|15285.2|15285.7|15284.2|87
1652184430000|2022-05-10 12:07:10|15285.7|15284.2|15287.7|15286.2|15287.7|15286.2|15285.7|15284.2|102
1652184440000|2022-05-10 12:07:20|15286.7|15285.2|15286.7|15285.2|15287.7|15286.2|15285.7|15284.2|38
1652184450000|2022-05-10 12:07:30|15286|15284.5|15285.7|15284.2|15286|15284.5|15284.7|15283.2|47
1652184460000|2022-05-10 12:07:40|15285|15283.5|15285.7|15284.2|15286.7|15285.2|15284.7|15282.8|270
1652184470000|2022-05-10 12:07:50|15286.7|15285.2|15285.7|15284.2|15286.7|15285.2|15285.7|15284.2|207
1652184480000|2022-05-10 12:08:00|15286.7|15285.2|15284.7|15283.2|15286.7|15285.2|15284.7|15283.2|220
1652184490000|2022-05-10 12:08:10|15283.7|15282.2|15284.7|15283.2|15285.7|15283.2|15283.7|15282.2|91
1652184500000|2022-05-10 12:08:20|15285.7|15283.5|15284.7|15283.2|15285.7|15284.2|15284.7|15283.2|69
1652184510000|2022-05-10 12:08:30|15285.7|15284.2|15285.7|15284.2|15285.7|15284.2|15285.7|15284.2|21
1652184520000|2022-05-10 12:08:40|15286.7|15285.2|15284.7|15283.2|15286.7|15285.2|15284.7|15283.2|39
1652184530000|2022-05-10 12:08:50|15284|15282.5|15283.7|15282.2|15284|15282.5|15282.7|15281.2|86
1652184540000|2022-05-10 12:09:00|15284.7|15283.2|15286.7|15284.2|15286.7|15285.2|15284.7|15283.2|176
1652184550000|2022-05-10 12:09:10|15285.7|15285.2|15286.7|15285.2|15286.7|15285.2|15285.7|15285.2|45
1652184560000|2022-05-10 12:09:20|15285.7|15284.2|15285.7|15284.2|15286.7|15284.2|15285.7|15284.2|28
1652184570000|2022-05-10 12:09:30|15286.7|15285.2|15285.7|15284.2|15286.7|15285.2|15285.7|15284.2|50
1652184580000|2022-05-10 12:09:40|15286.3|15283.8|15286.7|15285.2|15286.7|15285.2|15285.7|15283.8|14
1652184590000|2022-05-10 12:09:50|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15286.7|15285.2|142
1652184600000|2022-05-10 12:10:00|15287|15285.5|15287.7|15286.2|15287.7|15286.2|15286.7|15285.2|53
1652184610000|2022-05-10 12:10:10|15288.7|15285.8|15290.7|15289.2|15290.7|15289.2|15287.7|15285.8|121
1652184620000|2022-05-10 12:10:20|15291.3|15289.8|15289.7|15288.2|15291.7|15290.2|15289.7|15288.2|113
1652184630000|2022-05-10 12:10:30|15289.4|15287.9|15289.7|15288.2|15289.7|15288.2|15288.7|15287.2|98
1652184640000|2022-05-10 12:10:40|15289.3|15287.2|15288.7|15287.2|15289.7|15287.2|15287.7|15286.2|112
1652184650000|2022-05-10 12:10:50|15286.4|15284.9|15286.7|15285.2|15286.7|15285.2|15285.7|15284.2|192
1652184660000|2022-05-10 12:11:00|15285.7|15284.2|15282.7|15281.2|15286.7|15284.2|15282.7|15281.2|134
1652184670000|2022-05-10 12:11:10|15283|15281.5|15283.7|15281.2|15283.7|15282.2|15282.7|15280.2|208
1652184680000|2022-05-10 12:11:20|15283.3|15281.8|15283.7|15282.2|15284.7|15282.2|15282.7|15281.2|219
1652184690000|2022-05-10 12:11:30|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|15283.7|15283.2|98
1652184700000|2022-05-10 12:11:40|15284|15282.5|15286.7|15285.2|15286.7|15285.2|15283.7|15282.2|71
1652184710000|2022-05-10 12:11:50|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15285.7|15284.2|84
1652184720000|2022-05-10 12:12:00|15285.7|15284.2|15286.7|15285.2|15286.7|15285.2|15285.7|15284.2|138
1652184730000|2022-05-10 12:12:10|15287.7|15286.2|15287.7|15286.2|15287.7|15286.2|15286.7|15285.2|71
1652184740000|2022-05-10 12:12:20|15288.7|15287.2|15287.7|15286.2|15290|15288.2|15287.7|15286.2|340
1652184750000|2022-05-10 12:12:30|15288|15286.5|15288.7|15286.2|15289|15287.2|15288|15285.8|115
1652184760000|2022-05-10 12:12:40|15289|15286.5|15286.7|15285.2|15289|15286.5|15286.7|15285.2|94
1652184770000|2022-05-10 12:12:50|15287.3|15284.8|15288.7|15287.2|15288.7|15287.2|15286.7|15284.8|147
1652184780000|2022-05-10 12:13:00|15288.3|15286.8|15288.7|15287.2|15289.3|15287.2|15288.3|15286.2|92
1652184790000|2022-05-10 12:13:10|15286.7|15285.2|15285.7|15284.2|15286.7|15285.2|15285.7|15283.8|96
1652184800000|2022-05-10 12:13:20|15286.7|15283.2|15285.7|15284.2|15286.7|15284.2|15284.7|15283.2|30
1652184810000|2022-05-10 12:13:30|15284.7|15283.2|15284.7|15283.2|15286.7|15285.2|15284.7|15282.8|95
1652184820000|2022-05-10 12:13:40|15285.7|15284.2|15284.7|15283.2|15285.7|15284.2|15284.7|15283.2|24
1652184830000|2022-05-10 12:13:50|15285.7|15284.2|15283.7|15282.2|15285.7|15284.2|15283.7|15282.2|180
1652184840000|2022-05-10 12:14:00|15284.7|15283.2|15284.7|15283.2|15286|15284.2|15283.7|15283.2|62
1652184850000|2022-05-10 12:14:10|15285.7|15284.2|15287.7|15286.2|15287.7|15286.2|15284.7|15283.2|80
1652184860000|2022-05-10 12:14:20|15286.7|15285.2|15287.7|15286.2|15287.7|15286.2|15286.7|15284.8|18
1652184870000|2022-05-10 12:14:30|15286.7|15285.2|15287.7|15286.2|15287.7|15286.2|15286.7|15285.2|40
1652184880000|2022-05-10 12:14:40|15288|15286.5|15289.7|15287.2|15289.7|15288.2|15287.7|15286.2|225
1652184890000|2022-05-10 12:14:50|15289.3|15287.8|15291.7|15290.2|15292|15290.2|15289.3|15287.8|164
1652184900000|2022-05-10 12:15:00|15293|15290.5|15292.7|15291.2|15293|15291.2|15291.7|15289.8|83
1652184910000|2022-05-10 12:15:10|15291.7|15290.2|15291.7|15290.2|15291.7|15290.2|15291.7|15290.2|46
1652184920000|2022-05-10 12:15:20|15292.7|15291.2|15292.7|15291.2|15293.7|15292.2|15291.7|15290.2|257
1652184930000|2022-05-10 12:15:30|15291.7|15290.2|15292.7|15291.2|15292.7|15291.2|15291.7|15290.2|88
1652184940000|2022-05-10 12:15:40|15293.7|15291.8|15292.7|15291.2|15293.7|15292.2|15292.7|15291.2|175
1652184950000|2022-05-10 12:15:50|||||||||36
1652184960000|2022-05-10 12:16:00|15292.4|15290.9|15292.7|15291.2|15293|15291.2|15292.4|15290.2|210
1652184970000|2022-05-10 12:16:10|15293.7|15292.2|15294.7|15293.2|15294.7|15293.2|15293.7|15292.2|88
1652184980000|2022-05-10 12:16:20|15295.7|15292.2|15296.7|15295.2|15296.7|15295.2|15295.7|15292.2|77
1652184990000|2022-05-10 12:16:30|15295.7|15294.2|15295.7|15294.2|15295.7|15295.2|15295.7|15294.2|65
1652185000000|2022-05-10 12:16:40|15296.7||15295.7||15296.7||15295.7||22
1652185010000|2022-05-10 12:16:50|||||||||11
1652185020000|2022-05-10 12:17:00|15294.7|15293.2|15295.7|15294.2|15295.7|15294.2|15294.7|15293.2|111
1652185030000|2022-05-10 12:17:10|15296.7|15295.2|15297.7|15296.2|15297.7|15296.2|15296.7|15294.2|149
1652185040000|2022-05-10 12:17:20|15298.7|15297.2|15298.7|15297.2|15298.7|15297.2|15297.7|15296.2|48
1652185050000|2022-05-10 12:17:30|15297.7|15296.2|15298.7|15297.2|15298.7|15297.2|15297.7|15296.2|131
1652185060000|2022-05-10 12:17:40|15298.4|15296.9|15297.7|15296.2|15298.7|15297.2|15297.7|15296.2|49
1652185070000|2022-05-10 12:17:50|15298.7|15296.8|15297.7|15296.2|15299.3|15297.2|15297.7|15296.2|317
1652185080000|2022-05-10 12:18:00|15296.7|15295.2|15295.7|15294.2|15297.7|15296.2|15295.7|15294.2|95
1652185090000|2022-05-10 12:18:10|15294.7|15293.2|15295.7|15294.2|15295.7|15294.2|15294.7|15293.2|115
1652185100000|2022-05-10 12:18:20|15294.7|15293.2|15294.7|15293.2|15294.7|15293.2|15294.7|15293.2|35
1652185110000|2022-05-10 12:18:30|15293.7|15292.2|15294.7|15293.2|15295|15293.2|15293.7|15292.2|235
1652185120000|2022-05-10 12:18:40|15293.7|15292.2|15294.7|15293.2|15294.7|15293.2|15293.7|15292.2|14
1652185130000|2022-05-10 12:18:50|15294.3|15292.2|15294.7|15293.2|15294.7|15293.2|15294.3|15292.2|26
1652185140000|2022-05-10 12:19:00|15293.7|15292.2|15293.7|15292.2|15295|15293.2|15293.7|15292.2|86
1652185150000|2022-05-10 12:19:10|15294.7|15291.8|15294.7|15293.2|15295.7|15294.2|15293.7|15291.8|240
1652185160000|2022-05-10 12:19:20|15293.7|15292.2|15295.7|15294.2|15295.7|15294.2|15293.7|15292.2|132
1652185170000|2022-05-10 12:19:30|15296.4|15294.9|15297.4|15295.9|15298.4|15295.9|15296.4|15294.9|183
1652185180000|2022-05-10 12:19:40|15298.4|15296.9|15298.4|15296.9|15299|15297.5|15298.4|15296.5|151
1652185190000|2022-05-10 12:19:50|15297.4|15295.9|15298.4|15296.9|15298.4|15296.9|15297.4|15295.5|180
1652185200000|2022-05-10 12:20:00|15297.4|15295.9|15294.4|15292.9|15297.4|15295.9|15294.4|15292.9|632
1652185210000|2022-05-10 12:20:10|15294.7|15293.2|15296.4|15294.9|15296.4|15294.9|15294.7|15293.2|145
1652185220000|2022-05-10 12:20:20|15297.4||15296.4||15297.4||15296.4||27
1652185230000|2022-05-10 12:20:30|15297.4|15295.9|15300|15298.5|15300|15298.5|15297.4|15295.9|97
1652185240000|2022-05-10 12:20:40|15299|15297.5|15299|15297.5|15300|15298.5|15299|15297.5|139
1652185250000|2022-05-10 12:20:50|15300|15298.5|15299|15297.5|15300|15298.5|15299|15297.5|89
1652185260000|2022-05-10 12:21:00|15298.7|15297.2|15297|15294.5|15299|15297.5|15296|15294.5|128
1652185270000|2022-05-10 12:21:10|15296.7|15295.2|15294|15292.5|15297|15295.5|15292.7|15291.2|208
1652185280000|2022-05-10 12:21:20|15292.7|15291.2|15294.4|15292.9|15296|15294.5|15292.7|15291.2|86
1652185290000|2022-05-10 12:21:30|15294|15292.5|15291.4|15289.9|15295|15292.5|15291.4|15289.9|364
1652185300000|2022-05-10 12:21:40|15291.7|15290.2|15290.7|15289.2|15293|15291.2|15290.7|15289.2|209
1652185310000|2022-05-10 12:21:50|15291.7|15290.2|15290.7|15289.2|15291.7|15290.2|15290.7|15289.2|240
1652185320000|2022-05-10 12:22:00|15291.7|15290.2|15291.7|15289.2|15291.7|15290.2|15290.7|15289.2|171
1652185330000|2022-05-10 12:22:10|15291|15290.2|15292.7|15291.2|15292.7|15291.2|15290.7|15289.2|178
1652185340000|2022-05-10 12:22:20|15291.7|15290.2|15290.7|15289.2|15291.7|15290.2|15290.7|15289.2|64
1652185350000|2022-05-10 12:22:30|15289.7|15288.2|15288.7|15286.2|15289.7|15288.2|15288.7|15286.2|304
1652185360000|2022-05-10 12:22:40|15288|15286.5|15286.7|15285.2|15288|15286.5|15285.7|15284.2|162
1652185370000|2022-05-10 12:22:50|15285.7|15284.2|15285.7|15284.2|15286.7|15285.2|15285.7|15284.2|139
1652185380000|2022-05-10 12:23:00|15286.7|15285.2|15285.7|15284.2|15287|15285.2|15284.7|15283.2|527
1652185390000|2022-05-10 12:23:10|15284.7|15283.2|15287.3|15285.8|15287.3|15285.8|15284.7|15283.2|38
1652185400000|2022-05-10 12:23:20|15286.7|15285.2|15286.7|15285.2|15286.7|15285.2|15286.7|15285.2|58
1652185410000|2022-05-10 12:23:30|15287.7|15284.8|15287|15285.5|15287.7|15286.2|15286.7|15284.8|86
1652185420000|2022-05-10 12:23:40|15286.7|15285.2|15285.7|15284.2|15287.7|15286.2|15285.7|15283.8|82
1652185430000|2022-05-10 12:23:50|15284.7|15283.2|15286.7|15285.2|15286.7|15285.2|15284.7|15283.2|365
1652185440000|2022-05-10 12:24:00|15287.7|15286.2|15288.7|15287.2|15289|15287.2|15287.7|15286.2|155
1652185450000|2022-05-10 12:24:10|15288|15286.2|15285.7|15284.2|15288.7|15287.2|15285.7|15283.8|296
1652185460000|2022-05-10 12:24:20|15286.7|15284.8|15285.7|15284.2|15286.7|15285.2|15284.7|15283.2|191
1652185470000|2022-05-10 12:24:30|15284.7|15283.2|15285.7|15284.2|15285.7|15284.2|15284.7|15283.2|113
1652185480000|2022-05-10 12:24:40|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|71
1652185490000|2022-05-10 12:24:50|15286.7|15285.2|15286.7|15285.2|15288|15286.2|15285.7|15284.2|315
1652185500000|2022-05-10 12:25:00|15287.7|15286.2|15287.7|15286.2|15288.7|15287.2|15286.7|15285.2|205
1652185510000|2022-05-10 12:25:10|15288.7|15285.2|15287.7|15286.2|15288.7|15287.2|15287.7|15285.2|123
1652185520000|2022-05-10 12:25:20|15288.3|15285.8|15291.7|15290.2|15291.7|15290.2|15288.3|15285.8|77
1652185530000|2022-05-10 12:25:30|15290.7|15289.2|15290.7|15289.2|15290.7|15289.2|15289.7|15288.2|93
1652185540000|2022-05-10 12:25:40|15289.7|15288.2|15288.7|15287.2|15289.7|15288.2|15288.7|15287.2|474
1652185550000|2022-05-10 12:25:50|15289|15286.5|15285.7|15284.2|15289|15286.5|15285.7|15284.2|56
1652185560000|2022-05-10 12:26:00|15285|15283.5|15285.7|15284.2|15286.7|15284.2|15284.7|15283.2|87
1652185570000|2022-05-10 12:26:10|15286|15284.5|15286.7|15285.2|15286.7|15285.2|15285.7|15284.2|59
1652185580000|2022-05-10 12:26:20|15287.7|15286.2|15286.7|15285.2|15287.7|15286.2|15286.7|15285.2|47
1652185590000|2022-05-10 12:26:30|15287.7|15286.2|15289.7|15288.2|15289.7|15288.2|15287.7|15286.2|104
1652185600000|2022-05-10 12:26:40|15290|15287.5|15288.7|15287.2|15290|15287.5|15288.7|15287.2|15
1652185610000|2022-05-10 12:26:50|15289.7|15288.2|15288.7|15287.2|15289.7|15288.2|15288.7|15287.2|262
1652185620000|2022-05-10 12:27:00|15289.7|15288.2|15292.7|15290.2|15292.7|15291.2|15289.7|15288.2|290
1652185630000|2022-05-10 12:27:10|15292.3|15291.2|15292.7|15291.2|15292.7|15291.2|15292.3|15290.2|38
1652185640000|2022-05-10 12:27:20||15290.2||15290.2||15291.2||15290.2|30
1652185650000|2022-05-10 12:27:30|15293.2|15291.2|15292.7|15291.2|15294|15292.5|15292.3|15290.2|71
1652185660000|2022-05-10 12:27:40|15293.3|15291.8|15294|15292.5|15295|15292.9|15292.7|15291.2|181
1652185670000|2022-05-10 12:27:50|15295|15293.5|15294|15292.5|15295.4|15293.5|15294|15292.2|55
1652185680000|2022-05-10 12:28:00|15292.7|15291.2|15292.7|15291.2|15294|15292.5|15292.7|15291.2|120
1652185690000|2022-05-10 12:28:10|15293|15291.5|15294|15292.5|15294|15292.5|15293|15291.5|127
1652185700000|2022-05-10 12:28:20|15294.7|15292.2|15294|15291.5|15295|15293.5|15292.7|15291.2|151
1652185710000|2022-05-10 12:28:30||15292.5||15292.5||15292.5||15292.5|5
1652185720000|2022-05-10 12:28:40|15295|15293.2|15295|15293.5|15295|15293.5|15294.7|15292.5|11
1652185730000|2022-05-10 12:28:50|15294.7|15292.5|15296|15294.5|15296|15294.5|15294.7|15292.5|8
1652185740000|2022-05-10 12:29:00|15297|15295.5|15299|15297.5|15299|15297.5|15297|15295.5|112
1652185750000|2022-05-10 12:29:10|15298|15296.5|15299|15297.5|15299|15297.5|15298|15296.5|90
1652185760000|2022-05-10 12:29:20|15299.4|15296.9|15298|15296.5|15300|15298.5|15298|15296.5|150
1652185770000|2022-05-10 12:29:30|15297|15295.5|15296|15294.5|15297.4|15295.5|15296|15294.5|8491
1652185780000|2022-05-10 12:29:40|15297|15295.2|15297|15295.5|15298|15296.5|15296|15295.2|64
1652185790000|2022-05-10 12:29:50|15297.7|15296.2|15298|15296.5|15298.4|15296.5|15297|15295.5|72
1652185800000|2022-05-10 12:30:00|15297.4|15295.9|15297|15295.5|15297.4|15295.9|15297|15295.5|30
1652185810000|2022-05-10 12:30:10|15298|15296.5|15298|15296.5|15298|15296.5|15297|15295.2|56
1652185820000|2022-05-10 12:30:20|15299|15297.5|15299|15297.5|15299|15297.5|15299|15297.5|113
1652185830000|2022-05-10 12:30:30|15300|15298.5|15301|15299.5|15301.3|15299.8|15300|15298.5|151
1652185840000|2022-05-10 12:30:40|15300.7|15299.2|15298|15296.5|15301|15299.5|15298|15296.5|197
1652185850000|2022-05-10 12:30:50|15297.7|15296.2|15300|15298.5|15300|15298.5|15297.7|15296.2|64
1652185860000|2022-05-10 12:31:00|15299.7|15297.5|15303|15301.5|15304.4|15302.5|15299|15297.5|98
1652185870000|2022-05-10 12:31:10|15304|15302.5|15304|15302.5|15306|15304.5|15304|15302.2|552
1652185880000|2022-05-10 12:31:20|15303|15301.5|15304|15301.5|15304|15302.5|15303|15301.5|91
1652185890000|2022-05-10 12:31:30|15303.4|15300.9|15304|15302.5|15305|15303.5|15303|15300.9|139
1652185900000|2022-05-10 12:31:40|15303|15301.5|15304|15302.5|15304.4|15302.5|15303|15301.5|167
1652185910000|2022-05-10 12:31:50|15303|15301.5|15304|15302.5|15304.4|15302.5|15303|15301.5|235
1652185920000|2022-05-10 12:32:00|15303|15301.5|15303|15301.5|15304.4|15302.5|15302|15300.2|167
1652185930000|2022-05-10 12:32:10|15302|15300.5|15303|15301.5|15303|15301.5|15302|15300.5|313
1652185940000|2022-05-10 12:32:20|15302|15300.5|15303|15301.5|15303|15301.5|15301|15299.5|89
1652185950000|2022-05-10 12:32:30|15302|15300.5|15302|15300.5|15303|15301.5|15301|15299.5|521
1652185960000|2022-05-10 12:32:40|15302.4|15299.9|15303|15301.5|15304.4|15302.5|15302|15299.9|102
1652185970000|2022-05-10 12:32:50|15304|15302.5|15305|15303.5|15305|15303.5|15304|15302.2|109
1652185980000|2022-05-10 12:33:00|15305.3|15303.8|15305.7|15304.2|15305.7|15304.2|15305|15303.5|214
1652185990000|2022-05-10 12:33:10|15305.3|15303.8|15305.7|15304.2|15306|15304.2|15305|15303.2|107
1652186000000|2022-05-10 12:33:20|15305|15303.2|15304|15302.5|15305.7|15304.2|15303|15301.5|144
1652186010000|2022-05-10 12:33:30|15305|15301.5|15304|15302.5|15305|15302.5|15303|15301.2|134
1652186020000|2022-05-10 12:33:40|15304.3|15302.8|15305|15303.5|15305.7|15304.2|15304|15302.5|78
1652186030000|2022-05-10 12:33:50|15304|15302.5|15302|15300.5|15304|15302.5|15302|15300.2|123
1652186040000|2022-05-10 12:34:00|15303.4|15300.9|15304|15302.5|15304|15302.5|15303|15300.9|338
1652186050000|2022-05-10 12:34:10|15305|15303.5|15304|15302.5|15305|15303.5|15302|15300.5|292
1652186060000|2022-05-10 12:34:20|15303|15301.5|15302|15299.5|15304|15301.5|15302|15299.5|336
1652186070000|2022-05-10 12:34:30|15301.7|15300.2|15304.7|15303.2|15304.7|15303.2|15301.7|15300.2|240
1652186080000|2022-05-10 12:34:40|15304|15302.5|15307|15305.5|15307|15305.5|15304|15302.5|247
1652186090000|2022-05-10 12:34:50|15306|15304.5|15307|15305.5|15307|15305.5|15306|15304.2|316
1652186100000|2022-05-10 12:35:00|15307.4|15305.9|15307|15305.5|15309|15307.5|15307|15305.5|171
1652186110000|2022-05-10 12:35:10|15306|15304.5|15305|15303.5|15306.4|15304.5|15305|15303.5|61
1652186120000|2022-05-10 12:35:20|15306|15304.5|15306|15304.5|15306|15304.5|15304|15302.5|282
1652186130000|2022-05-10 12:35:30|15307|15305.5|15309|15306.5|15309|15307.5|15307|15305.5|121
1652186140000|2022-05-10 12:35:40|15308.4|15306.9|15307|15305.5|15309|15306.9|15307|15305.5|301
1652186150000|2022-05-10 12:35:50|15306|15304.5|15306|15304.5|15307|15305.5|15306|15304.5|306
1652186160000|2022-05-10 12:36:00|15307|15305.5|15307|15305.5|15307|15305.5|15307|15305.5|86
1652186170000|2022-05-10 12:36:10|15306|15304.5|15308|15306.5|15308|15306.5|15306|15304.5|196
1652186180000|2022-05-10 12:36:20|15309|15307.5|15310|15308.5|15310|15308.5|15309|15306.5|144
1652186190000|2022-05-10 12:36:30|15310.4|15308.9|15312.4|15310.9|15312.4|15310.9|15310.4|15308.9|242
1652186200000|2022-05-10 12:36:40|15311.4|15309.9|15311.4|15309.9|15312.4|15310.9|15311.4|15309.5|62
1652186210000|2022-05-10 12:36:50|15310.7|15309.2|15312.4|15310.9|15312.4|15310.9|15309.4|15307.9|33
1652186220000|2022-05-10 12:37:00|15313.1|15311.6|15314.4|15312.9|15315.4|15313.9|15313.1|15311.6|221
1652186230000|2022-05-10 12:37:10|15313.4|15311.9|15313.4|15311.9|15314.4|15312.9|15312.4|15310.9|402
1652186240000|2022-05-10 12:37:20|15312.4|15310.9|15313.4|15310.9|15313.4|15311.9|15311.4|15309.9|208
1652186250000|2022-05-10 12:37:30|15312.4|15312.2|15313.4|15311.9|15313.7|15312.2|15312.4|15311.9|63
1652186260000|2022-05-10 12:37:40|15314.4|15312.9|15313.4|15311.9|15314.4|15312.9|15313.4|15311.5|216
1652186270000|2022-05-10 12:37:50|15312.4|15310.9|15314.4|15312.9|15315.4|15313.9|15312.4|15310.9|372
1652186280000|2022-05-10 12:38:00|15315|15313.5|15314.4|15312.9|15315.4|15313.9|15314.4|15312.9|109
1652186290000|2022-05-10 12:38:10|15315.4|15313.9|15314.4|15312.9|15316.4|15314.9|15313.4|15311.9|317
1652186300000|2022-05-10 12:38:20|||||||||58
1652186310000|2022-05-10 12:38:30|15313.4|15311.9|15312.4|15310.9|15313.4|15311.9|15312.4|15310.9|215
1652186320000|2022-05-10 12:38:40|15313.1|15311.6|15312.4|15310.9|15313.4|15311.9|15312.4|15310.5|200
1652186330000|2022-05-10 12:38:50|15311.4|15309.9|15311.4|15309.9|15311.4|15309.9|15310.4|15308.9|401
1652186340000|2022-05-10 12:39:00|15310.4|15308.9|15311.4|15309.9|15312.4|15310.9|15310.4|15308.9|119
1652186350000|2022-05-10 12:39:10|15312.4|15310.9|15314.4|15312.9|15314.4|15312.9|15311.4|15309.9|342
1652186360000|2022-05-10 12:39:20|15313.4|15311.9|15313.4|15311.9|15314.7|15312.9|15313.4|15311.9|173
1652186370000|2022-05-10 12:39:30|15312.4|15310.9|15313.4|15311.9|15313.7|15311.9|15312.4|15310.9|352
1652186380000|2022-05-10 12:39:40|15312.7|15311.2|15315.1|15313.6|15315.1|15313.6|15312.4|15310.9|187
1652186390000|2022-05-10 12:39:50|15314.4|15312.9|15316.4|15314.9|15317.4|15315.6|15314.4|15312.9|104
1652186400000|2022-05-10 12:40:00|15315.4|15313.9|15312.4|15310.9|15316.4|15314.9|15312.4|15310.9|242
1652186410000|2022-05-10 12:40:10|15313.4|15311.9|15313.4|15311.9|15314.4|15312.9|15312.4|15310.5|150
1652186420000|2022-05-10 12:40:20|15312.4|15310.9|15313.4|15311.9|15313.7|15311.9|15312.4|15310.9|197
1652186430000|2022-05-10 12:40:30|15314.1|15312.6|15313.4|15311.9|15315|15312.9|15313.4|15311.9|243
1652186440000|2022-05-10 12:40:40|15314.4|15312.9|15315.4|15313.9|15316.4|15314.9|15314.4|15312.9|127
1652186450000|2022-05-10 12:40:50|15315.7|15312.9|15316.4|15314.9|15316.4|15314.9|15314.4|15312.9|162
1652186460000|2022-05-10 12:41:00|15317.4|15313.9|15316.4|15314.9|15317.4|15314.9|15315.4|15313.9|151
1652186470000|2022-05-10 12:41:10|15315.4|15313.9|15316.4|15314.9|15316.4|15314.9|15315.4|15313.9|36
1652186480000|2022-05-10 12:41:20|15316|15313.5|15317.4|15315.9|15317.7|15315.9|15315.4|15313.5|272
1652186490000|2022-05-10 12:41:30|15318.4|15316.9|15317.4|15315.9|15318.4|15316.9|15316.4|15314.9|48
1652186500000|2022-05-10 12:41:40|15317.7|15314.9|15316.4|15314.9|15317.7|15315.9|15316.4|15314.9|57
1652186510000|2022-05-10 12:41:50|15317.4|15315.9|15315.4|15313.9|15317.7|15315.9|15315.4|15313.9|289
1652186520000|2022-05-10 12:42:00|15316.4|15314.9|15315.4|15313.9|15317.4|15315.9|15315.4|15313.9|207
1652186530000|2022-05-10 12:42:10|15315.1|15313.6|15313.4|15311.9|15315.4|15313.9|15312.4|15310.9|205
1652186540000|2022-05-10 12:42:20|15314.4|15312.9|15313.7|15312.2|15314.7|15313.2|15313.4|15311.9|95
1652186550000|2022-05-10 12:42:30|15314.7||15313.7||15314.7||15313.7||156
1652186560000|2022-05-10 12:42:40|15313|15311.5|15312.7|15311.2|15313.7|15312.2|15312.7|15311.2|157
1652186570000|2022-05-10 12:42:50|15313.7|15312.2|15316.7|15315.2|15316.7|15315.2|15313.7|15312.2|83
1652186580000|2022-05-10 12:43:00|15315.7|15314.2|15315.7|15314.2|15316.7|15315.2|15315.7|15314.2|78
1652186590000|2022-05-10 12:43:10|15316.7|15315.2|15315.7|15314.2|15316.7|15315.2|15315.7|15313.2|118
1652186600000|2022-05-10 12:43:20|15316|15314.5|15315.7|15314.2|15316.7|15315.2|15314.7|15313.2|224
1652186610000|2022-05-10 12:43:30|15316.7|15315.2|15317.7|15316.2|15318.7|15317.2|15316.7|15315.2|158
1652186620000|2022-05-10 12:43:40|15318.7|15317.2|15319.7|15317.2|15319.7|15318.2|15318.7|15317.2|37
1652186630000|2022-05-10 12:43:50|15318.7|15316.6|15318.7|15317.2|15319.1|15317.2|15317.7|15316.2|64
1652186640000|2022-05-10 12:44:00|15319.7|15318.2|15318.7|15317.2|15319.7|15318.2|15318.7|15317.2|32
1652186650000|2022-05-10 12:44:10|15319.7|15316.2|15318.7|15317.2|15320.4|15318.9|15318.7|15316.2|225
1652186660000|2022-05-10 12:44:20|15319.7|15318.2|15320.4|15318.9|15321|15319.5|15319.4|15317.2|251
1652186670000|2022-05-10 12:44:30|15321|15319.5|15321|15319.5|15321|15319.5|15320.7|15319.2|18
1652186680000|2022-05-10 12:44:40|15320.4|15318.5|15321|15319.5|15321.4|15319.5|15320.4|15318.5|160
1652186690000|2022-05-10 12:44:50|15321.7|15320.2|15322.7|15321.2|15323.1|15321.2|15321.4|15319.2|211
1652186700000|2022-05-10 12:45:00|15321.7|15320.2|15321.7|15320.2|15322.7|15321.2|15321.7|15320.2|157
1652186710000|2022-05-10 12:45:10|15322.7|15320.9|15321.7|15320.2|15322.7|15320.9|15320.7|15318.9|110
1652186720000|2022-05-10 12:45:20|15322.4|15319.9|15322.7|15321.2|15322.7|15321.2|15321.7|15319.9|103
1652186730000|2022-05-10 12:45:30|15323.1|15321.6|15321.7|15320.2|15323.4|15321.9|15319.7|15318.2|245
1652186740000|2022-05-10 12:45:40|15322.7|15321.2|15323.7|15322.2|15323.7|15322.2|15322.7|15321.2|122
1652186750000|2022-05-10 12:45:50|15322.7|15321.2|15323.7|15322.2|15323.7|15322.2|15322.7|15321.2|75
1652186760000|2022-05-10 12:46:00|15322.7|15321.2|15324.7|15323.2|15325.7|15324.2|15322.7|15321.2|424
1652186770000|2022-05-10 12:46:10|15323.7|15322.2|15325.7|15324.2|15326.1|15324.2|15323.7|15322.2|223
1652186780000|2022-05-10 12:46:20|15327.1|15324.6|15325.7|15323.2|15327.1|15324.6|15325.4|15323.2|184
1652186790000|2022-05-10 12:46:30|15325.4|15323.9|15328.1|15326.6|15328.1|15326.6|15325.4|15323.9|27
1652186800000|2022-05-10 12:46:40|15329.1|15326.2|15329.7|15328.2|15329.7|15328.2|15327.1|15325.6|210
1652186810000|2022-05-10 12:46:50|15328.7|15327.2|15328.4|15326.9|15328.7|15327.2|15326.7|15325.2|255
1652186820000|2022-05-10 12:47:00|15327.4|15325.9|15331.1|15329.6|15331.1|15329.6|15327.4|15325.9|241
1652186830000|2022-05-10 12:47:10|15330.1|15328.6|15331.1|15329.6|15331.1|15329.6|15329.1|15327.6|129
1652186840000|2022-05-10 12:47:20|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|43
1652186850000|2022-05-10 12:47:30|15329.1|15327.6|15336.4|15334.9|15336.6|15334.9|15329.1|15327.6|2529
1652186860000|2022-05-10 12:47:40|15337.4|15335.9|15336.4|15334.9|15338.4|15336.9|15335.4|15333.9|643
1652186870000|2022-05-10 12:47:50|15335.4|15333.9|15336.4|15334.9|15336.4|15334.9|15334.4|15332.9|348
1652186880000|2022-05-10 12:48:00|15336.7|15335.2|15336.4|15334.9|15337.4|15335.9|15336.4|15334.9|227
1652186890000|2022-05-10 12:48:10|15336.7|15335.2|15339.1|15336.6|15339.1|15336.9|15336.4|15334.9|127
1652186900000|2022-05-10 12:48:20|15338.7|15337.2|15340.4|15338.9|15340.4|15338.9|15338.4|15336.9|203
1652186910000|2022-05-10 12:48:30|15341.4|15339.9|15343.4|15341.9|15344.7|15343.2|15340.4|15338.9|1148
1652186920000|2022-05-10 12:48:40|15343.8|15341.3|15344.1|15342.6|15344.4|15342.6|15342.4|15340.9|258
1652186930000|2022-05-10 12:48:50|15344.7|15343.2|15345.8|15344.3|15347.8|15346.3|15344.7|15343.2|146
1652186940000|2022-05-10 12:49:00|15345.4|15343.9|15346.4|15344.9|15347.4|15345.9|15345.4|15343.9|326
1652186950000|2022-05-10 12:49:10|15345.4|15343.9|15346.4|15343.9|15346.8|15344.3|15344.4|15342.9|298
1652186960000|2022-05-10 12:49:20|15345.4|15344.3|15347.4|15345.9|15349.1|15347.3|15345.4|15343.6|162
1652186970000|2022-05-10 12:49:30|15348.8|15347.3|15347.4|15345.9|15349.1|15347.6|15347.4|15345.9|327
1652186980000|2022-05-10 12:49:40|15348.8|15347.3|15348.8|15347.3|15348.8|15347.3|15347.4|15345.6|160
1652186990000|2022-05-10 12:49:50|15349.8|15348.3|15349.8|15348.3|15349.8|15348.3|15348.8|15347.3|249
1652187000000|2022-05-10 12:50:00|15350.8|15349.3|15350.8|15349.3|15351.1|15349.3|15350.4|15348.3|203
1652187010000|2022-05-10 12:50:10|15350.1|15348.6|15349.8|15348.3|15351.1|15349.3|15349.8|15348.3|472
1652187020000|2022-05-10 12:50:20|15350.5|15349|15348.8|15347.3|15350.5|15349|15347.4|15345.9|617
1652187030000|2022-05-10 12:50:30|15347.4|15345.9|15345.4|15343.9|15349.1|15347.3|15345.4|15343.9|127
1652187040000|2022-05-10 12:50:40|15344.4|15342.9|15343.1|15341.6|15345.4|15343.6|15343.1|15341.2|149
1652187050000|2022-05-10 12:50:50|15342.1|15340.6|15341.1|15339.6|15342.1|15340.6|15340.1|15338.6|444
1652187060000|2022-05-10 12:51:00|15342.1|15340.6|15343.1|15340.6|15344.1|15342.6|15342.1|15340.6|368
1652187070000|2022-05-10 12:51:10|15342.1|15341.3|15342.1|15340.6|15343.1|15341.6|15341.1|15339.2|169
1652187080000|2022-05-10 12:51:20|15343.1|15341.6|15345.1|15343.6|15346.1|15344.6|15343.1|15341.6|623
1652187090000|2022-05-10 12:51:30|15346.1|15343.9|15344.8|15343.3|15346.1|15343.9|15343.1|15341.2|110
1652187100000|2022-05-10 12:51:40|15343.8|15342.3|15343.8|15342.3|15344.8|15343.3|15343.8|15342.3|36
1652187110000|2022-05-10 12:51:50|15343.1|15341.3|15344.8|15343.3|15344.8|15343.3|15342.4|15340.9|252
1652187120000|2022-05-10 12:52:00|15343.8|15342.3|15343.8|15341.3|15343.8|15342.3|15341.4|15339.9|221
1652187130000|2022-05-10 12:52:10|15343.4|15341.9|15341.4|15339.9|15344.8|15343.3|15341.4|15339.9|101
1652187140000|2022-05-10 12:52:20|15342.4|15340.9|15344.8|15343.3|15344.8|15343.3|15341.4|15339.9|98
1652187150000|2022-05-10 12:52:30|15343.8|15342.3|15344.8|15343.3|15344.8|15343.3|15343.8|15342.3|461
1652187160000|2022-05-10 12:52:40|15345.8|15344.3|15345.8|15344.3|15346.1|15344.3|15344.8|15343.3|269
1652187170000|2022-05-10 12:52:50|15344.8|15343.3|15344.4|15342.9|15345.8|15343.3|15343.8|15342.3|90
1652187180000|2022-05-10 12:53:00|15344.8|15342.3|15343.8|15342.3|15345.8|15344.3|15343.8|15342.3|90
1652187190000|2022-05-10 12:53:10|15344.8|15339.9|15338.4|15336.9|15344.8|15340.9|15338.4|15336.9|244
1652187200000|2022-05-10 12:53:20|15338.7|15337.2|15338.4|15336.9|15339.4|15337.9|15337.4|15335.9|420
1652187210000|2022-05-10 12:53:30|15339.4|15337.9|15339.4|15337.9|15340.4|15338.9|15338.4|15336.9|435
1652187220000|2022-05-10 12:53:40|15340.4|15338.9|15340.4|15338.9|15341.4|15339.9|15340.4|15338.9|59
1652187230000|2022-05-10 12:53:50|15339.4|15337.9|15339.4|15337.9|15340.8|15338.9|15339.4|15337.9|306
1652187240000|2022-05-10 12:54:00|15340.4|15338.9|15341.4|15338.9|15342.4|15340.9|15340.4|15338.9|355
1652187250000|2022-05-10 12:54:10|15340.4|15337.9|15338.4|15336.9|15340.4|15337.9|15337.4|15334.9|357
1652187260000|2022-05-10 12:54:20|15339.4|15337.9|15339.4|15337.9|15339.4|15337.9|15338.4|15337.9|85
1652187270000|2022-05-10 12:54:30|15340.4|15336.9|15339.4|15337.9|15340.4|15337.9|15338.4|15336.6|90
1652187280000|2022-05-10 12:54:40|15339.1|15337.6|15341.8|15340.3|15342.4|15340.9|15338.4|15336.9|211
1652187290000|2022-05-10 12:54:50|15341.4|15339.9|15343.8|15342.3|15344.1|15342.3|15341.4|15339.9|212
1652187300000|2022-05-10 12:55:00|15344.8|15343.3|15341.4|15339.9|15344.8|15343.3|15340.4|15338.9|134
1652187310000|2022-05-10 12:55:10|15342.4|15340.9|15341.4|15339.9|15342.4|15340.9|15341.4|15339.9|134
1652187320000|2022-05-10 12:55:20|15340.4|15338.9|15339.4|15337.9|15340.4|15339.9|15338.4|15336.9|147
1652187330000|2022-05-10 12:55:30|15339.8|15336.9|15339.4|15337.9|15339.8|15337.9|15338.4|15336.9|221
1652187340000|2022-05-10 12:55:40|15338.4|15336.9|15338.4|15336.9|15339.4|15337.9|15338.4|15336.9|23
1652187350000|2022-05-10 12:55:50|15339.4|15337.9|15339.4|15337.9|15340.4|15338.9|15338.4|15336.6|236
1652187360000|2022-05-10 12:56:00|15339.7|15338.2|15341.4|15339.9|15342.4|15340.9|15339.7|15338.2|352
1652187370000|2022-05-10 12:56:10|15342.4|15340.9|15343.8|15342.3|15345.8|15344.3|15342.4|15340.9|207
1652187380000|2022-05-10 12:56:20|15344.8|15343.3|15346.8|15345.3|15346.8|15345.3|15344.8|15342.9|67
1652187390000|2022-05-10 12:56:30|15347.8||15346.8||15347.8||15346.8||63
1652187400000|2022-05-10 12:56:40|15347.1|15345.6|15345.8|15344.3|15347.8|15346.3|15345.8|15343.9|82
1652187410000|2022-05-10 12:56:50|15346.1|15343.6|15347.8|15346.3|15347.8|15346.3|15344.8|15342.9|162
1652187420000|2022-05-10 12:57:00|15346.8|15345.3|15346.8|15345.3|15347.8|15346.3|15346.8|15345.3|63
1652187430000|2022-05-10 12:57:10|15346.4|15344.9|15346.8|15345.3|15346.8|15345.3|15345.4|15343.9|123
1652187440000|2022-05-10 12:57:20|15345.8|15344.3|15345.8|15344.3|15345.8|15344.3|15344.8|15343.3|71
1652187450000|2022-05-10 12:57:30|15344.8|15343.3|15345.8|15344.3|15346.1|15344.3|15344.8|15343.3|62
1652187460000|2022-05-10 12:57:40|15344.8|15343.3|15346.8|15345.3|15346.8|15345.3|15344.8|15343.3|250
1652187470000|2022-05-10 12:57:50|15345.8|15344.3|15346.8|15345.3|15347.1|15345.3|15345.8|15343.3|96
1652187480000|2022-05-10 12:58:00|15347.4|15344.9|15349.1|15347.6|15349.1|15347.6|15347.4|15344.9|81
1652187490000|2022-05-10 12:58:10|15350.1|15348.6|15349.1|15347.6|15350.1|15348.6|15348.8|15347.3|146
1652187500000|2022-05-10 12:58:20|15347.8|15346.3|15346.8|15345.3|15349.5|15347.6|15346.8|15345.3|229
1652187510000|2022-05-10 12:58:30|15346.5|15345|15345.8|15344.3|15346.8|15345.3|15345.8|15344.3|211
1652187520000|2022-05-10 12:58:40|15344.8|15343.3|15343.8|15342.3|15346.1|15343.6|15342.4|15340.9|547
1652187530000|2022-05-10 12:58:50|15344.8|15343.3|15343.8|15342.3|15344.8|15343.3|15343.8|15342.3|38
1652187540000|2022-05-10 12:59:00|15344.8|15343.3|15343.8|15342.3|15345.8|15344.3|15343.8|15342.3|88
1652187550000|2022-05-10 12:59:10|15344.8|15343.3|15345.8|15344.3|15346.1|15344.3|15344.8|15343.3|140
1652187560000|2022-05-10 12:59:20|15344.8|15343.3|15345.8|15343.3|15346.8|15345.3|15344.8|15343.3|104
1652187570000|2022-05-10 12:59:30|15345.4|15343.9|15344.8|15342.3|15347.1|15345.3|15343.8|15342.3|523
1652187580000|2022-05-10 12:59:40|15345.1|15343.3|15345.8|15344.3|15346.1|15344.3|15344.8|15343.3|265
1652187590000|2022-05-10 12:59:50|15346.8|15345.3|15346.8|15345.3|15347.1|15345.6|15345.8|15344.3|121
1652187600000|2022-05-10 13:00:00|15347.8|15346.3|15346.8|15345.3|15348.1|15346.3|15345.8|15343.9|140
1652187610000|2022-05-10 13:00:10|15345.8|15344.3|15346.8|15345.3|15347.8|15346.3|15345.8|15344.3|236
1652187620000|2022-05-10 13:00:20|15347.1|15345.6|15346.8|15345.3|15347.8|15345.9|15345.8|15344.3|79
1652187630000|2022-05-10 13:00:30|15347.5|15346|15347.8|15346.3|15347.8|15346.3|15346.8|15345.3|101
1652187640000|2022-05-10 13:00:40|15347.5|15346|15347.8|15346.3|15347.8|15346.3|15346.8|15344.9|100
1652187650000|2022-05-10 13:00:50|15346.8|15345.3|15344.8|15343.3|15346.8|15345.3|15344.8|15343.3|221
1652187660000|2022-05-10 13:01:00|15345.8|15344.3|15344.8|15343.3|15345.8|15344.3|15344.8|15342.9|137
1652187670000|2022-05-10 13:01:10|15343.8|15342.3|15343.8|15342.3|15343.8|15342.3|15343.8|15342.3|163
1652187680000|2022-05-10 13:01:20|15342.1|15340.6|15340.4|15338.9|15342.8|15340.9|15340.4|15338.9|225
1652187690000|2022-05-10 13:01:30|15341.4|15339.9|15341.4|15339.9|15341.4|15339.9|15341.4|15339.9|245
1652187700000|2022-05-10 13:01:40|15340.7|15339.2|15340.4|15338.9|15341.4|15339.4|15340.4|15338.9|202
1652187710000|2022-05-10 13:01:50|15341.8|15339.3|15342.4|15340.9|15342.4|15340.9|15341.4|15339.3|99
1652187720000|2022-05-10 13:02:00|15341.4|15339.9|15340.8|15338.3|15341.4|15339.9|15340.4|15338.3|183
1652187730000|2022-05-10 13:02:10|15340.4|15338.9|15339.8|15338.3|15340.8|15339.3|15339.8|15338.3|210
1652187740000|2022-05-10 13:02:20|15338.8|15337.3|15338.8|15337.3|15338.8|15337.3|15338.8|15337.3|51
1652187750000|2022-05-10 13:02:30|15337.8|15336.3|15335.8|15334.3|15337.8|15336.3|15335.8|15334.3|355
1652187760000|2022-05-10 13:02:40|15335.4|15333.9|15335.8|15334.3|15336.8|15335.3|15335.4|15333.3|207
1652187770000|2022-05-10 13:02:50|15336.8|15335.3|15333.8|15332.3|15336.8|15335.3|15333.8|15332.3|65
1652187780000|2022-05-10 13:03:00|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|201
1652187790000|2022-05-10 13:03:10|15332.8|15331.3|15333.8|15332.3|15334.8|15333.3|15332.8|15330.9|224
1652187800000|2022-05-10 13:03:20|15334.8|15331.3|15334.8|15333.3|15335.1|15333.6|15333.8|15331.3|262
1652187810000|2022-05-10 13:03:30|15335.8|15334.3|15333.4|15331.9|15335.8|15334.3|15333.4|15331.9|247
1652187820000|2022-05-10 13:03:40|15334.4|15332.9|15334.4|15332.9|15335.4|15333.9|15333.4|15331.9|276
1652187830000|2022-05-10 13:03:50|15333.4|15331.9|15332.4|15330.9|15334.4|15332.9|15332.4|15330.9|145
1652187840000|2022-05-10 13:04:00|15332.7|15331.2|15332.4|15330.9|15333.1|15331.2|15331.7|15330.2|52
1652187850000|2022-05-10 13:04:10|15333.4|15331.9|15333.4|15331.9|15333.4|15331.9|15332.4|15330.9|146
1652187860000|2022-05-10 13:04:20|15332.4|15330.9|15333.4|15330.9|15333.4|15330.9|15331.4|15329.9|957
1652187870000|2022-05-10 13:04:30|15332.4|15331.9|15333.4|15331.9|15334.4|15332.9|15332.4|15330.9|233
1652187880000|2022-05-10 13:04:40|15332.4|15330.9|15330.4|15328.9|15332.4|15330.9|15330.4|15328.9|277
1652187890000|2022-05-10 13:04:50|15329.4|15327.9|15329.4|15327.9|15330.8|15328.9|15329.4|15327.8|241
1652187900000|2022-05-10 13:05:00|15328.4|15326.9|15330.1|15328.6|15330.4|15328.9|15328.4|15326.9|257
1652187910000|2022-05-10 13:05:10|15329.4|15327.9|15330.1|15327.6|15330.4|15328.9|15329.4|15327.6|77
1652187920000|2022-05-10 13:05:20|15329.8|15328.3|15328.4|15326.9|15330.4|15328.9|15328.4|15326.9|103
1652187930000|2022-05-10 13:05:30|15328.8|15325.9|15328.4|15325.9|15328.8|15326.9|15327.4|15325.9|150
1652187940000|2022-05-10 13:05:40|15327.4|15326.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|217
1652187950000|2022-05-10 13:05:50|15328.1|15325.9|15327.4|15325.9|15328.1|15326.9|15327.4|15325.6|67
1652187960000|2022-05-10 13:06:00|15327.1|15325.6|15327.4|15325.9|15327.4|15325.9|15326.1|15324.6|160
1652187970000|2022-05-10 13:06:10|15327.1|15325.6|15326.1|15324.6|15328.1|15325.6|15326.1|15324.6|89
1652187980000|2022-05-10 13:06:20|15326.4|15324.9|15327.1|15325.6|15328.1|15326.6|15326.4|15324.9|346
1652187990000|2022-05-10 13:06:30|15327.4|15325.9|15328.1|15326.6|15329.1|15327.6|15327.1|15325.6|559
1652188000000|2022-05-10 13:06:40|15328.4|15326.9|15327.4|15325.9|15328.4|15326.9|15327.4|15325.6|240
1652188010000|2022-05-10 13:06:50|15326.1|15324.9|15327.1|15325.6|15327.4|15325.9|15326.1|15324.6|288
1652188020000|2022-05-10 13:07:00|15326.7|15325.2|15326.1|15324.6|15327.1|15325.6|15325.1|15323.6|336
1652188030000|2022-05-10 13:07:10|15325.1|15323.6|15323.1|15321.6|15326.1|15324.6|15323.1|15321.6|204
1652188040000|2022-05-10 13:07:20|||||||||429
1652188050000|2022-05-10 13:07:30|15323.4|15321.9|15324.1|15322.6|15325.1|15323.6|15323.1|15321.6|396
1652188060000|2022-05-10 13:07:40|15324.4|15322.9|15326.1|15324.6|15327.1|15325.6|15324.4|15322.9|335
1652188070000|2022-05-10 13:07:50|15327.1|15325.6|15327.1|15325.6|15327.1|15325.6|15327.1|15325.6|49
1652188080000|2022-05-10 13:08:00|15328.1|15324.6|15329.1|15327.6|15329.1|15327.6|15328.1|15324.6|331
1652188090000|2022-05-10 13:08:10|15330.1|15328.6|15329.4|15327.9|15331.1|15329.6|15329.1|15327.6|441
1652188100000|2022-05-10 13:08:20|15329.1|15327.6|15328.4|15326.9|15329.1|15327.6|15327.1|15325.6|133
1652188110000|2022-05-10 13:08:30|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|122
1652188120000|2022-05-10 13:08:40|15327.8|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.6|19
1652188130000|2022-05-10 13:08:50|||||||||1
1652188140000|2022-05-10 13:09:00|15329.4|15327.9|15330.4|15328.9|15330.4|15328.9|15329.4|15327.9|217
1652188150000|2022-05-10 13:09:10|15329.4|15327.9|15329.4|15327.9|15330.4|15328.9|15329.4|15327.6|47
1652188160000|2022-05-10 13:09:20|15330.4|15328.9|15326.1|15324.6|15330.4|15328.9|15326.1|15324.6|52
1652188170000|2022-05-10 13:09:30|15327.4|15324.9|15326.1|15324.6|15328.4|15326.9|15326.1|15324.6|80
1652188180000|2022-05-10 13:09:40|15327.4|15324.9|15328.1|15326.6|15329.4|15327.3|15326.1|15324.6|86
1652188190000|2022-05-10 13:09:50|15329.1|15327.6|15331.1|15328.6|15331.1|15329.6|15329.1|15327.6|203
1652188200000|2022-05-10 13:10:00|15331.4|15329.6|15331.4|15329.9|15332.4|15330.9|15331.4|15329.6|50
1652188210000|2022-05-10 13:10:10|15330.4|15328.9|15330.4|15328.9|15331.4|15329.9|15329.4|15327.9|87
1652188220000|2022-05-10 13:10:20|15329.4|15327.9|15329.4|15327.9|15329.4|15328.9|15329.4|15327.9|114
1652188230000|2022-05-10 13:10:30|15330.4|15328.9|15330.4|15328.9|15331.4|15329.9|15330.4|15328.4|141
1652188240000|2022-05-10 13:10:40|15331.4|15329.9|15331.4|15329.9|15331.4|15329.9|15331.1|15328.9|22
1652188250000|2022-05-10 13:10:50|15330.4|15328.9|15330.4|15328.9|15330.4|15328.9|15329.4|15327.9|205
1652188260000|2022-05-10 13:11:00|15330.1|15328.6|15326.1|15324.6|15330.1|15328.6|15326.1|15324.2|140
1652188270000|2022-05-10 13:11:10|15326.8|15325.3|15326.1|15324.6|15327.4|15325.9|15326.1|15324.6|139
1652188280000|2022-05-10 13:11:20|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|68
1652188290000|2022-05-10 13:11:30|15329.4|15327.9|15329.4|15327.9|15329.8|15327.9|15328.4|15326.9|164
1652188300000|2022-05-10 13:11:40|15328.4|15326.9|15329.4|15327.9|15329.4|15327.9|15328.4|15326.9|118
1652188310000|2022-05-10 13:11:50|||||||||2
1652188320000|2022-05-10 13:12:00|15330.1|15328.6|15330.4|15328.9|15331.4|15329.9|15329.4|15327.9|205
1652188330000|2022-05-10 13:12:10|15329.4|15327.9|15329.4|15327.9|15330.4|15328.9|15328.4|15326.9|116
1652188340000|2022-05-10 13:12:20|15330.1|15328.6|15333.4|15330.9|15333.4|15330.9|15330.1|15328.6|99
1652188350000|2022-05-10 13:12:30|15333.8|15331.9|15335.4|15333.9|15336.4|15334.9|15333.4|15330.9|328
1652188360000|2022-05-10 13:12:40|15334.4|15332.9|15335.4|15333.9|15335.8|15333.9|15334.4|15332.6|90
1652188370000|2022-05-10 13:12:50|15335.1|15332.9|15333.4|15331.9|15335.4|15333.9|15333.4|15331.6|293
1652188380000|2022-05-10 13:13:00|15334.1|15331.6|15335.4|15333.9|15335.8|15333.9|15333.4|15331.6|129
1652188390000|2022-05-10 13:13:10|15335.7|15334.2|15336.4|15333.9|15337.4|15335.9|15335.4|15333.9|239
1652188400000|2022-05-10 13:13:20|15335.4|15334.9|15337.4|15335.9|15337.8|15335.9|15335.4|15334.9|115
1652188410000|2022-05-10 13:13:30|15338.4|15336.6|15334.8|15333.3|15338.4|15336.9|15334.4|15332.9|145
1652188420000|2022-05-10 13:13:40|15334.4|15332.9|15332.4|15330.9|15335.4|15333.9|15332.4|15330.9|112
1652188430000|2022-05-10 13:13:50|15332.7|15331.2|15333.4|15331.9|15333.4|15331.9|15332.4|15330.9|70
1652188440000|2022-05-10 13:14:00|15333.1|15330.9|15333.4|15331.9|15333.4|15331.9|15333.1|15330.9|48
1652188450000|2022-05-10 13:14:10|15332.4|15330.9|15330.4|15328.9|15332.4|15330.9|15330.4|15328.9|282
1652188460000|2022-05-10 13:14:20|15331.4|15328.6|15330.4|15328.9|15331.4|15328.9|15330.4|15328.6|6
1652188470000|2022-05-10 13:14:30|15329.4|15327.9|15329.4|15327.9|15330.1|15328.6|15329.4|15326.9|70
1652188480000|2022-05-10 13:14:40|15328.4|15326.9|15328.4|15326.9|15328.4|15326.9|15328.4|15326.9|28
1652188490000|2022-05-10 13:14:50|15329.4|15327.9|15327.4|15325.9|15330.4|15328.9|15327.4|15325.9|65
1652188500000|2022-05-10 13:15:00|15328.4|15326.9|15327.4|15325.9|15328.4|15326.9|15327.4|15325.9|35
1652188510000|2022-05-10 13:15:10|15328.4|15326.4|15328.4|15326.9|15329.4|15327.9|15327.4|15325.9|109
1652188520000|2022-05-10 13:15:20|15328.1|15326.6|15328.4|15326.9|15328.8|15326.9|15327.4|15325.9|288
1652188530000|2022-05-10 13:15:30|15327.4|15325.9|15327.4|15325.9|15327.4|15325.9|15326.1|15324.2|47
1652188540000|2022-05-10 13:15:40|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|16
1652188550000|2022-05-10 13:15:50|15325.1|15323.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|62
1652188560000|2022-05-10 13:16:00|||||||||23
1652188570000|2022-05-10 13:16:10|15327.4|15325.9|15327.4|15325.9|15327.4|15325.9|15326.1|15324.6|41
1652188580000|2022-05-10 13:16:20|15327.1|15324.9|15326.1|15324.6|15327.4|15325.9|15326.1|15324.6|12
1652188590000|2022-05-10 13:16:30|15327.4|15324.9|15328.3|15326.8|15328.8|15326.9|15327.1|15324.9|50
1652188600000|2022-05-10 13:16:40|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|22
1652188610000|2022-05-10 13:16:50|15327.4|15325.9|15327.4|15325.9|15328.4|15326.9|15327.4|15325.9|120
1652188620000|2022-05-10 13:17:00|15327.1|15324.6|15327.4|15325.9|15327.8|15325.9|15326.1|15324.2|91
1652188630000|2022-05-10 13:17:10|15327.1|15325.6|15326.1|15324.6|15327.1|15325.6|15326.1|15324.6|91
1652188640000|2022-05-10 13:17:20|||||||||1
1652188650000|2022-05-10 13:17:30|15326.4|15324.9|15326.1|15324.6|15327.4|15325.9|15326.1|15324.6|86
1652188660000|2022-05-10 13:17:40|15325.1|15323.6|15323.1|15321.6|15325.1|15323.6|15323.1|15321.6|95
1652188670000|2022-05-10 13:17:50|15323.4|15321.9|15324.1|15322.6|15325.1|15322.6|15323.1|15321.6|213
1652188680000|2022-05-10 13:18:00|15323.4|15321.6|15324.1|15322.6|15325.1|15322.6|15323.1|15321.6|206
1652188690000|2022-05-10 13:18:10|15325.1|15323.6|15324.1|15322.6|15325.1|15323.6|15324.1|15322.6|152
1652188700000|2022-05-10 13:18:20|15325.1|15323.6|15325.8|15324.3|15326.1|15324.6|15325.1|15323.6|152
1652188710000|2022-05-10 13:18:30|15325.1|15323.6|15325.1|15323.6|15325.1|15323.6|15324.4|15322.9|213
1652188720000|2022-05-10 13:18:40|15324.1|15322.6|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|275
1652188730000|2022-05-10 13:18:50|15326.1|15324.6|15327.4|15325.9|15327.4|15325.9|15325.1|15323.6|158
1652188740000|2022-05-10 13:19:00|15326.1|15324.6|15325.7|15324.2|15327.4|15325.9|15325.7|15324.2|14
1652188750000|2022-05-10 13:19:10|||||||||12
1652188760000|2022-05-10 13:19:20|15324.7|15323.2|15323.7|15322.2|15325.1|15323.2|15322.7|15321.2|113
1652188770000|2022-05-10 13:19:30|15324.7|15323.2|15323.7|15322.2|15324.7|15323.2|15323.7|15322.2|72
1652188780000|2022-05-10 13:19:40|15322.7|15321.2|15322.7|15321.2|15323.7|15321.2|15322.7|15321.2|27
1652188790000|2022-05-10 13:19:50|15321.7|15320.2|15321.7|15320.2|15322.7|15321.2|15321.7|15319.9|39
1652188800000|2022-05-10 13:20:00|15320.7|15319.2|15320.7|15319.2|15322.1|15320.2|15319.7|15318.2|336
1652188810000|2022-05-10 13:20:10|15321.7|15320.2|15320.7|15319.2|15321.7|15320.2|15320.7|15319.2|111
1652188820000|2022-05-10 13:20:20|15319.7|15318.2|15319.7|15318.2|15320.7|15319.2|15319.7|15318.2|88
1652188830000|2022-05-10 13:20:30|15320.1|15318.6|15321.7|15320.2|15321.7|15320.2|15319.7|15318.2|97
1652188840000|2022-05-10 13:20:40|15321.4|15319.9|15320.7|15319.2|15321.7|15319.9|15319.7|15318.2|32
1652188850000|2022-05-10 13:20:50|15320.4|15318.2|15320.7|15319.2|15320.7|15319.2|15320.4|15318.2|23
1652188860000|2022-05-10 13:21:00|15321.7|15320.2|15321.7|15320.2|15322.7|15320.2|15320.7|15319.2|91
1652188870000|2022-05-10 13:21:10|15322.7|15321.2|15323.7|15322.2|15323.7|15322.2|15322.7|15321.2|131
1652188880000|2022-05-10 13:21:20|15324.7|15323.2|15324.7|15323.2|15325.7|15324.2|15323.7|15322.2|275
1652188890000|2022-05-10 13:21:30|15325.7|15324.2|15325.7|15324.2|15327.1|15325.6|15325.7|15324.2|158
1652188900000|2022-05-10 13:21:40|15327.1|15324.6|15325.7|15324.2|15327.1|15325.6|15325.7|15324.2|69
1652188910000|2022-05-10 13:21:50|15327.1|15325.6|15328.1|15325.6|15328.1|15326.6|15327.1|15325.6|114
1652188920000|2022-05-10 13:22:00|15327.1|15325.2|15328.1|15326.6|15329.1|15327.6|15327.1|15325.2|241
1652188930000|2022-05-10 13:22:10|15327.4|15325.6|15327.1|15325.6|15328.1|15326.6|15327.1|15325.6|254
1652188940000|2022-05-10 13:22:20|15328.1|15326.6|15329.1|15327.6|15329.1|15327.6|15328.1|15326.6|55
1652188950000|2022-05-10 13:22:30|15328.1|15326.6|15328.1|15326.6|15329.1|15327.6|15328.1|15326.6|307
1652188960000|2022-05-10 13:22:40|15329.1|15327.6|15328.1|15326.6|15329.1|15327.6|15328.1|15326.6|24
1652188970000|2022-05-10 13:22:50|15327.1|15325.6|15327.1|15325.6|15328.1|15325.6|15327.1|15325.6|11
1652188980000|2022-05-10 13:23:00|15326.8|15325.3|15323.7|15322.2|15326.8|15325.3|15322.7|15321.2|81
1652188990000|2022-05-10 13:23:10|15323.1|15321.2|15320.7|15319.2|15323.1|15321.6|15320.7|15319.2|323
1652189000000|2022-05-10 13:23:20|15319.7|15318.2|15318.7|15317.2|15319.7|15318.2|15318.4|15316.5|137
1652189010000|2022-05-10 13:23:30|15318.4|15316.9|15319.7|15318.2|15319.7|15318.2|15318.4|15316.9|99
1652189020000|2022-05-10 13:23:40|||||||||18
1652189030000|2022-05-10 13:23:50|15320.7||15320.7||15320.7||15320.7||38
1652189040000|2022-05-10 13:24:00|15319.7|15319.2|15319.7|15318.2|15321.7|15320.2|15319.7|15318.2|108
1652189050000|2022-05-10 13:24:10|15319.4|15316.9|15318.4|15316.9|15319.4|15316.9|15317.4|15315.9|257
1652189060000|2022-05-10 13:24:20|15317.7|15316.2|15318.4|15316.9|15318.4|15316.9|15317.4|15315.9|103
1652189070000|2022-05-10 13:24:30|15319.4|15317.9|15319.7|15318.2|15319.7|15318.2|15318.4|15316.9|38
1652189080000|2022-05-10 13:24:40|15318.4|15316.9|15318.4|15316.9|15319.7|15317.9|15317.4|15315.9|570
1652189090000|2022-05-10 13:24:50|15319.1|15317.6|15320.7|15319.2|15320.7|15319.2|15319.1|15317.6|106
1652189100000|2022-05-10 13:25:00|15321.4|15319.9|15323.7|15322.2|15323.7|15322.2|15321.4|15319.2|133
1652189110000|2022-05-10 13:25:10|15324.7|15323.2|15327.1|15325.6|15327.1|15325.6|15324.7|15323.2|197
1652189120000|2022-05-10 13:25:20|15328.1|15326.6|15327.1|15325.6|15328.1|15326.6|15325.7|15324.2|209
1652189130000|2022-05-10 13:25:30|15326.1|15324.6|15325.7|15324.2|15327.1|15325.6|15324.7|15323.2|131
1652189140000|2022-05-10 13:25:40|15326.7|15325.2|15327.1|15325.6|15327.1|15325.6|15324.7|15323.2|1534
1652189150000|2022-05-10 13:25:50|15326.4|15323.9|15327.1|15324.6|15327.4|15325.6|15325.7|15323.9|134
1652189160000|2022-05-10 13:26:00|15326.7|15325.2|15325.7|15324.2|15327.1|15325.6|15324.7|15323.2|93
1652189170000|2022-05-10 13:26:10|15327.1|15325.6|15327.1|15325.6|15328.1|15326.6|15327.1|15324.6|48
1652189180000|2022-05-10 13:26:20|15327.7|15325.2|15328.1|15325.6|15328.4|15326.6|15327.1|15325.2|56
1652189190000|2022-05-10 13:26:30|15327.7|15326.2|15325.7|15324.2|15328.4|15326.6|15325.7|15324.2|75
1652189200000|2022-05-10 13:26:40|15326.7|15325.2|15327.1|15324.6|15327.1|15325.6|15325.7|15323.9|15
1652189210000|2022-05-10 13:26:50|15326.7|15325.2|15323.7|15322.2|15327.1|15325.2|15323.7|15322.2|340
1652189220000|2022-05-10 13:27:00|15323.4|15321.9|15322.7|15321.2|15323.4|15321.9|15321.7|15320.2|347
1652189230000|2022-05-10 13:27:10|15322|15320.2|15320.7|15319.2|15322.7|15321.2|15320.7|15319.2|134
1652189240000|2022-05-10 13:27:20|15321.7|15320.2|15320.7|15319.2|15321.7|15320.2|15320.7|15319.2|15
1652189250000|2022-05-10 13:27:30|||||||||12
1652189260000|2022-05-10 13:27:40|15321.7|15318.2|15319.7|15318.2|15321.7|15319.2|15319.4|15316.9|126
1652189270000|2022-05-10 13:27:50|15320.4|15317.9|15319.7|15318.2|15320.4|15318.2|15319.7|15317.9|150
1652189280000|2022-05-10 13:28:00|15320.4|15318.9|15319.4|15316.9|15320.7|15319.2|15318.4|15316.9|80
1652189290000|2022-05-10 13:28:10|15319.7|15317.9|15318.4|15316.9|15319.7|15318.2|15318.1|15316.6|47
1652189300000|2022-05-10 13:28:20|15319.7|15318.2|15319.7|15318.2|15320.7|15318.6|15319.4|15317.9|70
1652189310000|2022-05-10 13:28:30|15319.4|15317.9|15317.4|15315.9|15319.7|15318.2|15317.4|15315.9|270
1652189320000|2022-05-10 13:28:40|15316.7|15315.2|15315.4|15313.9|15317.4|15315.9|15315.4|15313.9|473
1652189330000|2022-05-10 13:28:50|15316.4|15314.9|15316.4|15314.9|15317.4|15315.9|15316.4|15314.9|66
1652189340000|2022-05-10 13:29:00|15317.4|15315.6|15316.4|15314.9|15317.4|15315.9|15315.4|15313.9|63
1652189350000|2022-05-10 13:29:10|||||||||4
1652189360000|2022-05-10 13:29:20|15317.1|15315.6|15316.4|15314.9|15317.4|15315.9|15316.4|15314.6|144
1652189370000|2022-05-10 13:29:30|15317.4|15315.9|15318.4|15316.9|15318.4|15316.9|15316.4|15314.6|173
1652189380000|2022-05-10 13:29:40|15318.7|15316.2|15317.4|15314.9|15318.7|15316.9|15317.1|15314.6|118
1652189390000|2022-05-10 13:29:50|15317.7|15315.2|15319.7|15318.2|15319.7|15318.2|15317.4|15315.2|434
1652189400000|2022-05-10 13:30:00|15319.4|15317.9|15320.1|15318.6|15320.1|15318.6|15318.4|15316.9|105
1652189410000|2022-05-10 13:30:10|15320.7|15319.2|15318.4|15316.9|15320.7|15319.2|15318.4|15316.6|135
1652189420000|2022-05-10 13:30:20|15319.1|15316.6|15319.7|15318.2|15321.4|15319.2|15318.4|15316.6|150
1652189430000|2022-05-10 13:30:30|15320.7|15319.2|15320.7|15319.2|15320.7|15319.2|15319.7|15318.2|63
1652189440000|2022-05-10 13:30:40|15321.4|15318.9|15316.4|15314.9|15321.4|15319.2|15316.4|15314.6|456
1652189450000|2022-05-10 13:30:50|15317.1|15314.6|15317.4|15315.9|15318.7|15316.9|15316.4|15314.6|51
1652189460000|2022-05-10 13:31:00|15318.4|15316.9|15317.4|15315.9|15318.4|15316.9|15315.7|15314.2|103
1652189470000|2022-05-10 13:31:10|15316.4|15314.9|15315.4|15313.9|15316.4|15314.9|15315.4|15313.9|51
1652189480000|2022-05-10 13:31:20|15316.4|15314.2|15315.4|15313.9|15316.4|15314.9|15315.4|15313.6|146
1652189490000|2022-05-10 13:31:30|15315.7|15314.2|15315.1|15313.6|15316.4|15314.9|15314.4|15312.2|249
1652189500000|2022-05-10 13:31:40|15314.1|15312.6|15315.1|15313.6|15315.1|15313.6|15314.1|15312.2|149
1652189510000|2022-05-10 13:31:50|15316.1|15314.6|15315.1|15313.6|15316.1|15314.6|15315.1|15313.6|249
1652189520000|2022-05-10 13:32:00|15314.7|15313.2|15318.1|15316.6|15318.1|15316.6|15314.7|15313.2|172
1652189530000|2022-05-10 13:32:10|15317.7|15315.2|15317.1|15315.6|15318.1|15316.6|15316.1|15314.6|400
1652189540000|2022-05-10 13:32:20|15317.7|15316.2|15319.4|15317.9|15319.4|15317.9|15317.7|15315.9|67
1652189550000|2022-05-10 13:32:30|15320.4|15318.9|15317.1|15315.6|15321.1|15319.6|15316.1|15314.6|102
1652189560000|2022-05-10 13:32:40|15318.1|15315.2|15317.1|15315.6|15318.1|15316.6|15317.1|15315.2|90
1652189570000|2022-05-10 13:32:50|15318.1|15316.6|15317.7|15316.2|15318.1|15316.6|15317.1|15315.6|13
1652189580000|2022-05-10 13:33:00|15318.1|15316.6|15318.1|15316.6|15318.4|15316.9|15317.1|15315.2|59
1652189590000|2022-05-10 13:33:10|15319.4|15316.9|15320.1|15318.6|15320.1|15318.6|15318.1|15316.6|34
1652189600000|2022-05-10 13:33:20|15320.4|15318.9|15319.4|15317.9|15321.4|15319.9|15319.4|15317.9|152
1652189610000|2022-05-10 13:33:30|15320.4|15317.6|15321.4|15319.9|15321.4|15319.9|15319.4|15317.6|75
1652189620000|2022-05-10 13:33:40|15322.4|15320.9|15321.4|15319.9|15322.4|15320.9|15321.4|15319.6|153
1652189630000|2022-05-10 13:33:50|15322.4|15320.9|15323.7|15322.2|15324.4|15322.9|15322.4|15320.9|174
1652189640000|2022-05-10 13:34:00|15323.4|15321.9|15322.4|15320.9|15324.4|15321.9|15322.4|15320.6|88
1652189650000|2022-05-10 13:34:10|15321.1|15319.6|15322.4|15320.9|15323.4|15321.9|15320.4|15318.6|147
1652189660000|2022-05-10 13:34:20|15322.7|15319.9|15322.4|15320.9|15322.7|15320.9|15321.4|15319.9|42
1652189670000|2022-05-10 13:34:30|15323.1|15320.6|15322.4|15320.9|15324.4|15322.9|15322.4|15320.6|80
1652189680000|2022-05-10 13:34:40|15323.4|15321.2|15324.4|15322.9|15324.4|15322.9|15322.4|15320.9|90
1652189690000|2022-05-10 13:34:50|15324.1|15322.6|15323.4|15321.9|15324.1|15322.6|15322.4|15320.9|165
1652189700000|2022-05-10 13:35:00|15324.4|15320.9|15324.4|15322.9|15324.4|15322.9|15323.4|15320.9|124
1652189710000|2022-05-10 13:35:10|15324.1|15322.6|15324.4|15322.9|15325.7|15323.9|15323.4|15321.9|157
1652189720000|2022-05-10 13:35:20|15325.4|15323.9|15326.4|15324.9|15327.7|15325.9|15325.4|15323.9|428
1652189730000|2022-05-10 13:35:30|15327.4|15325.2|15326.4|15324.9|15328.4|15326.9|15326.4|15324.6|91
1652189740000|2022-05-10 13:35:40|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15326.4|15324.9|156
1652189750000|2022-05-10 13:35:50|15329.4|15326.6|15329.4|15326.9|15329.7|15327.9|15328.4|15326.6|76
1652189760000|2022-05-10 13:36:00|15328.4|15327.9|15328.4|15326.9|15329.4|15327.9|15328.4|15326.6|144
1652189770000|2022-05-10 13:36:10|15328.1|15325.6|15328.4|15326.9|15328.4|15326.9|15327.4|15325.6|179
1652189780000|2022-05-10 13:36:20|15328.1|15326.6|15329.4|15327.9|15329.4|15327.9|15327.4|15325.9|54
1652189790000|2022-05-10 13:36:30|15330.4|15328.9|15330.4|15327.9|15330.4|15328.9|15328.1|15326.6|155
1652189800000|2022-05-10 13:36:40|15330.1|15328.6|15330.4|15328.9|15330.4|15328.9|15330.1|15328.6|13
1652189810000|2022-05-10 13:36:50|15329.4|15327.9|15329.4|15327.9|15329.4|15327.9|15329.4|15327.9|13
1652189820000|2022-05-10 13:37:00|15330.1|15327.6|15330.4|15327.9|15331.7|15329.2|15329.4|15327.6|159
1652189830000|2022-05-10 13:37:10|15329.4|15328.9|15330.4|15328.9|15331.4|15329.9|15329.4|15327.9|108
1652189840000|2022-05-10 13:37:20|15330.1|15327.6|15330.4|15328.9|15331.4|15329.9|15330.1|15327.6|151
1652189850000|2022-05-10 13:37:30|15330.7|15329.2|15331.4|15329.9|15331.4|15329.9|15330.7|15328.9|3
1652189860000|2022-05-10 13:37:40|15332.4|15329.6|15335.4|15333.9|15335.4|15333.9|15331.4|15329.6|152
1652189870000|2022-05-10 13:37:50|15334.4|15332.9|15334.1|15332.6|15335.4|15332.9|15332.7|15331.2|116
1652189880000|2022-05-10 13:38:00|15333.7|15331.2|15331.7|15330.2|15334.1|15332.6|15331.7|15330.2|37
1652189890000|2022-05-10 13:38:10|15332.1|15330.6|15328.7|15326.2|15333.1|15331.2|15327.7|15326.2|465
1652189900000|2022-05-10 13:38:20|15328.4|15325.9|15326.4|15324.9|15328.4|15326.9|15326.4|15324.9|307
1652189910000|2022-05-10 13:38:30|15327.4|15325.9|15325.4|15323.9|15327.4|15325.9|15325.4|15323.9|60
1652189920000|2022-05-10 13:38:40|15326.4|15324.9|15323.4|15321.9|15326.4|15324.9|15322.4|15320.6|187
1652189930000|2022-05-10 13:38:50|15324.4|15322.9|15324.4|15322.9|15324.4|15322.9|15323.4|15321.9|66
1652189940000|2022-05-10 13:39:00|15323.4|15321.9|15323.4|15321.9|15323.4|15321.9|15322.4|15320.9|45
1652189950000|2022-05-10 13:39:10|15324.1|15321.6|15321.4|15319.9|15324.4|15321.9|15321.4|15319.6|49
1652189960000|2022-05-10 13:39:20|15320.4|15318.9|15320.4|15318.9|15320.7|15318.9|15319.4|15317.9|59
1652189970000|2022-05-10 13:39:30|15319.4|15317.9|15320.4|15318.9|15320.4|15318.9|15319.1|15317.6|147
1652189980000|2022-05-10 13:39:40|15319.4|15317.9|15319.1|15316.6|15319.4|15318.9|15318.1|15316.2|69
1652189990000|2022-05-10 13:39:50|15319.4|15317.6|15317.2|15315.7|15319.7|15317.9|15317.2|15315.2|307
1652190000000|2022-05-10 13:40:00|15317.1|15315.6|15315.1|15313.6|15318.1|15316.6|15315.1|15313.6|126
1652190010000|2022-05-10 13:40:10|15314.7|15313.2|15317.1|15315.6|15317.4|15315.9|15314.7|15313.2|193
1652190020000|2022-05-10 13:40:20|15318.1|15316.6|15318.1|15316.6|15319.7|15317.9|15317.1|15315.6|164
1652190030000|2022-05-10 13:40:30|15319.4|15317.9|15320.4|15318.9|15320.4|15318.9|15318.1|15316.6|122
1652190040000|2022-05-10 13:40:40|15319.4|15317.9|15320.4|15318.9|15320.7|15318.9|15319.4|15317.6|18
1652190050000|2022-05-10 13:40:50|15321.4|15319.6|15322.4|15320.9|15322.4|15320.9|15320.1|15318.6|137
1652190060000|2022-05-10 13:41:00|15322.7|15319.9|15320.4|15318.9|15322.7|15320.9|15320.4|15318.9|66
1652190070000|2022-05-10 13:41:10|15321.4|15319.9|15322.4|15320.9|15322.4|15320.9|15321.1|15318.9|71
1652190080000|2022-05-10 13:41:20|15321.4|15319.9|15320.4|15318.9|15321.4|15319.9|15320.4|15318.6|170
1652190090000|2022-05-10 13:41:30|15319.4|15317.9|15320.4|15318.9|15321.4|15319.9|15319.4|15317.9|114
1652190100000|2022-05-10 13:41:40|15321.4|15319.9|15321.4|15319.9|15321.4|15319.9|15320.4|15318.9|203
1652190110000|2022-05-10 13:41:50|15320.4|15318.9|15321.4|15319.9|15322.4|15320.9|15320.4|15318.9|106
1652190120000|2022-05-10 13:42:00|15322.4|15320.9|15320.4|15318.9|15322.4|15320.9|15319.4|15317.9|289
1652190130000|2022-05-10 13:42:10|15319.4|15317.9|15321.4|15319.9|15321.4|15319.9|15319.4|15317.9|124
1652190140000|2022-05-10 13:42:20|15320.4|15318.9|15321.4|15319.9|15321.4|15319.9|15320.4|15318.9|132
1652190150000|2022-05-10 13:42:30|15320.7|15319.2|15321.4|15319.9|15322.4|15319.9|15320.4|15318.9|125
1652190160000|2022-05-10 13:42:40|15322.4|15318.9|15321.4|15319.9|15322.4|15319.9|15320.4|15318.6|146
1652190170000|2022-05-10 13:42:50|15322.4|15318.9|15321.4|15319.9|15322.4|15319.9|15320.4|15318.9|101
1652190180000|2022-05-10 13:43:00|15322.4|15320.9|15322.4|15320.9|15322.7|15320.9|15321.4|15319.9|49
1652190190000|2022-05-10 13:43:10|15323.4|15321.9|15323.4|15321.9|15323.4|15321.9|15323.4|15321.9|1
1652190200000|2022-05-10 13:43:20|15322.4|15320.9|15322.4|15320.9|15323.4|15321.9|15322.4|15320.9|17
1652190210000|2022-05-10 13:43:30|15323.4|15321.9|15326.4|15324.9|15327.4|15325.2|15323.4|15321.9|118
1652190220000|2022-05-10 13:43:40|15325.4|15323.9|15325.4|15323.9|15325.7|15323.9|15325.1|15322.9|37
1652190230000|2022-05-10 13:43:50|15324.7|15322.9|15324.4|15322.9|15325.4|15323.9|15324.4|15322.9|48
1652190240000|2022-05-10 13:44:00|15325.4|15323.9|15325.4|15323.9|15325.7|15323.9|15325.1|15322.9|60
1652190250000|2022-05-10 13:44:10|15327.4|15325.9|15327.4|15324.9|15327.4|15325.9|15325.4|15323.9|182
1652190260000|2022-05-10 13:44:20|15326.7|15325.2|15326.7|15325.2|15327.7|15326.2|15326.4|15324.9|9
1652190270000|2022-05-10 13:44:30|15327.1|15325.6|15326.7|15325.2|15327.7|15326.2|15325.7|15324.2|283
1652190280000|2022-05-10 13:44:40|15327.7|15326.2|15327.7|15326.2|15327.7|15326.2|15327.7|15326.2|147
1652190290000|2022-05-10 13:44:50|15326.7|15325.2|15327.7|15326.2|15327.7|15326.2|15326.7|15325.2|15
1652190300000|2022-05-10 13:45:00|15328.1|15326.6|15327.7|15326.2|15328.1|15326.6|15326.7|15325.2|44
1652190310000|2022-05-10 13:45:10|15328.7|15327.2|15329.7|15328.2|15330.1|15328.2|15327.7|15326.2|278
1652190320000|2022-05-10 13:45:20|15330.7|15329.2|15331.7|15330.2|15333.1|15331.2|15330.7|15328.9|75
1652190330000|2022-05-10 13:45:30|15330.7|15329.2|15332.7|15331.2|15332.7|15331.2|15330.7|15329.2|36
1652190340000|2022-05-10 13:45:40|15333.7|15332.2|15332.1|15330.6|15334.4|15332.6|15332.1|15330.6|181
1652190350000|2022-05-10 13:45:50|15332.7|15331.2|15332.7|15331.2|15335.1|15333.6|15332.7|15330.9|206
1652190360000|2022-05-10 13:46:00|15334.1|15332.6|15332.7|15330.2|15334.1|15332.6|15331.4|15329.2|246
1652190370000|2022-05-10 13:46:10|15332.1|15330.6|15332.7|15330.2|15332.7|15331.2|15331.7|15330.2|27
1652190380000|2022-05-10 13:46:20|15332.1|15331.2|15330.7|15329.2|15333.1|15331.2|15330.7|15329.2|46
1652190390000|2022-05-10 13:46:30|15329.7|15328.2|15326.4|15324.9|15329.7|15328.2|15326.4|15324.9|40
1652190400000|2022-05-10 13:46:40|15327.4|15325.9|15328.4|15326.9|15328.4|15326.9|15327.4|15325.9|40
1652190410000|2022-05-10 13:46:50|15327.4|15325.9|15326.4|15324.9|15327.4|15325.9|15326.4|15324.9|86
1652190420000|2022-05-10 13:47:00|15327.4|15325.9|15326.4|15324.9|15327.4|15325.9|15325.4|15323.9|114
1652190430000|2022-05-10 13:47:10|15325.4|15323.9|15323.4|15321.9|15325.4|15323.9|15323.4|15321.9|40
1652190440000|2022-05-10 13:47:20|15324.4|15322.9|15323.4|15321.9|15324.4|15322.9|15323.4|15321.9|25
1652190450000|2022-05-10 13:47:30|15324.4|15322.9|15324.4|15322.9|15325.4|15323.9|15324.4|15322.9|70
1652190460000|2022-05-10 13:47:40|15324.1|15321.9|15324.4|15321.9|15324.7|15322.9|15323.4|15321.9|50
1652190470000|2022-05-10 13:47:50|15324.1|15322.6|15325.4|15323.9|15325.4|15323.9|15324.1|15322.6|79
1652190480000|2022-05-10 13:48:00|15326.4|15324.9|15325.4|15323.9|15326.4|15324.9|15324.4|15322.9|44
1652190490000|2022-05-10 13:48:10|15324.4|15322.9|15325.4|15322.9|15325.4|15323.9|15324.4|15322.9|29
1652190500000|2022-05-10 13:48:20|15324.7|15323.2|15322.4|15320.9|15324.7|15323.2|15322.4|15320.9|197
1652190510000|2022-05-10 13:48:30|15322.7|15321.2|15321.4|15319.9|15323.4|15321.9|15321.4|15319.9|248
1652190520000|2022-05-10 13:48:40|15320.4|15318.9|15321.4|15319.9|15321.4|15319.9|15320.4|15318.4|164
1652190530000|2022-05-10 13:48:50|15322.4|15320.9|15322.4|15319.9|15322.7|15320.9|15321.4|15319.9|174
1652190540000|2022-05-10 13:49:00|15323.4|15320.9|15325.4|15323.9|15325.4|15323.9|15323.4|15320.9|227
1652190550000|2022-05-10 13:49:10|15326.4|15324.9|15325.4|15323.9|15326.4|15324.9|15325.4|15323.6|140
1652190560000|2022-05-10 13:49:20|15324.4|15322.9|15326.4|15324.9|15326.4|15324.9|15324.4|15322.9|66
1652190570000|2022-05-10 13:49:30||15323.9||15324.9||15324.9||15323.9|16
1652190580000|2022-05-10 13:49:40|15326.7|15325.2|15328.4|15325.9|15328.4|15326.9|15326.7|15325.2|57
1652190590000|2022-05-10 13:49:50|15327.4|15326.9|15329.4|15327.9|15329.4|15327.9|15327.4|15325.9|73
1652190600000|2022-05-10 13:50:00|15330.4|15328.9|15330.4|15328.9|15331.4|15329.9|15329.7|15327.9|50
1652190610000|2022-05-10 13:50:10|15331.4|15329.9|15331.4|15328.9|15331.4|15329.9|15330.1|15327.6|49
1652190620000|2022-05-10 13:50:20|15330.4|15329.9|15330.4|15328.9|15332.4|15330.9|15330.4|15328.9|344
1652190630000|2022-05-10 13:50:30|15329.4|15327.9|15330.1|15328.6|15330.4|15328.9|15329.4|15327.6|110
1652190640000|2022-05-10 13:50:40|15329.4|15327.9|15328.4|15326.9|15330.4|15327.9|15327.4|15325.9|80
1652190650000|2022-05-10 13:50:50|15327.4|15325.9|15328.4|15325.9|15328.4|15326.9|15327.4|15325.9|45
1652190660000|2022-05-10 13:51:00|15327.4|15325.6|15324.4|15322.9|15328.1|15326.1|15324.4|15322.6|106
1652190670000|2022-05-10 13:51:10|15324.7|15322.2|15324.1|15322.6|15324.7|15322.6|15323.4|15321.9|362
1652190680000|2022-05-10 13:51:20|15323.4|15321.9|15322.7|15321.2|15323.8|15322.3|15322.7|15320.2|92
1652190690000|2022-05-10 13:51:30|15321.7|15320.2|15322.7|15321.2|15322.7|15321.2|15321.7|15319.2|51
1652190700000|2022-05-10 13:51:40|15322.4|15320.2|15321.7|15320.2|15323.1|15321.2|15321.4|15319.2|69
1652190710000|2022-05-10 13:51:50|15320.7|15319.2|15319.7|15318.2|15321.4|15320.2|15319.7|15318.2|233
1652190720000|2022-05-10 13:52:00|15318.4|15316.9|15318.4|15316.9|15319.4|15317.9|15317.4|15315.9|151
1652190730000|2022-05-10 13:52:10|15319.7|15318.2|15319.7|15318.2|15320.4|15318.2|15319.7|15317.9|250
1652190740000|2022-05-10 13:52:20|15318.4|15316.9|15319.7|15318.2|15319.7|15318.2|15318.4|15316.9|58
1652190750000|2022-05-10 13:52:30|15320.7|15318.6|15319.7|15318.2|15321.1|15319.2|15319.7|15318.2|190
1652190760000|2022-05-10 13:52:40|15319.4|15317.9|15320.7|15319.2|15320.7|15319.2|15318.4|15316.9|452
1652190770000|2022-05-10 13:52:50|15321.7|15320.2|15319.1|15317.6|15322.1|15320.2|15318.4|15316.9|129
1652190780000|2022-05-10 13:53:00|15319.8|15318.3|15318.4|15316.9|15320.1|15318.3|15317.4|15315.7|92
1652190790000|2022-05-10 13:53:10|15317.4|15315.9|15317.4|15315.9|15318.8|15316.9|15317.4|15315.6|15
1652190800000|2022-05-10 13:53:20|15316.4|15314.9|15313.4|15311.9|15316.4|15314.9|15313.4|15311.9|259
1652190810000|2022-05-10 13:53:30|15314.4|15312.9|15316.4|15314.9|15316.4|15314.9|15314.4|15312.9|155
1652190820000|2022-05-10 13:53:40|15316.1|15313.9|15315.4|15313.9|15316.4|15314.9|15315.4|15313.9|117
1652190830000|2022-05-10 13:53:50|15316.4|15314.9|15315.4|15313.9|15316.4|15314.9|15315.4|15313.9|67
1652190840000|2022-05-10 13:54:00|15316.4|15314.9|15316.4|15314.9|15316.4|15314.9|15315.4|15313.6|69
1652190850000|2022-05-10 13:54:10|15317.4|15315.9|15317.4|15315.9|15318.4|15315.9|15317.1|15314.9|104
1652190860000|2022-05-10 13:54:20|15318.4|15316.9|15319.8|15318.3|15320.8|15318.6|15318.1|15315.9|58
1652190870000|2022-05-10 13:54:30|15320.8|15319.3|15318.4|15316.9|15321.8|15320.3|15318.4|15315.9|31
1652190880000|2022-05-10 13:54:40|15318.8|15316.3|15315.4|15313.9|15318.8|15316.9|15315.1|15312.9|183
1652190890000|2022-05-10 13:54:50|15315.7|15314.2|15318.4|15316.9|15318.4|15316.9|15315.4|15313.6|235
1652190900000|2022-05-10 13:55:00|15317.8|15315.9|15316.4|15314.9|15318.4|15316.9|15316.4|15314.9|134
1652190910000|2022-05-10 13:55:10|15315.4|15313.9|15315.1|15313.6|15315.8|15313.9|15314.4|15312.9|150
1652190920000|2022-05-10 13:55:20|15315.4|15313.9|15313.4|15311.9|15315.4|15313.9|15313.4|15311.9|41
1652190930000|2022-05-10 13:55:30|15312.4|15310.9|15313.4|15311.9|15313.8|15311.9|15312.4|15310.9|284
1652190940000|2022-05-10 13:55:40|15314.4|15312.9|15316.4|15314.9|15317.4|15315.9|15314.1|15311.9|206
1652190950000|2022-05-10 13:55:50|15315.4|15313.9|15316.4|15314.9|15317.4|15315.9|15315.4|15313.9|248
1652190960000|2022-05-10 13:56:00|15317.4|15315.9|15316.4|15314.9|15320.1|15317.6|15316.4|15314.9|72
1652190970000|2022-05-10 13:56:10|15317.4|15315.9|15319.8|15318.3|15320.1|15318.3|15316.4|15314.9|71
1652190980000|2022-05-10 13:56:20|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15318.4|15316.9|146
1652190990000|2022-05-10 13:56:30|15321.4|15319.9|15320.8|15319.3|15321.8|15320.3|15320.8|15318.9|83
1652191000000|2022-05-10 13:56:40|15319.8|15318.3|15320.8|15319.3|15322.1|15320.6|15319.8|15318.3|116
1652191010000|2022-05-10 13:56:50|15320.1|15318.3|15322.8|15321.3|15322.8|15321.3|15320.1|15318.3|421
1652191020000|2022-05-10 13:57:00|15321.8|15320.3|15322.8|15320.3|15322.8|15321.3|15321.8|15320.3|286
1652191030000|2022-05-10 13:57:10|15322.4|15320.9|15322.8|15321.3|15323.1|15321.3|15322.1|15320.3|81
1652191040000|2022-05-10 13:57:20|15323.8|15322.3|15322.8|15321.3|15324.1|15322.3|15322.8|15321.3|317
1652191050000|2022-05-10 13:57:30|15323.8|15322.3|15324.8|15323.3|15324.8|15323.3|15323.8|15321.3|67
1652191060000|2022-05-10 13:57:40|15325.1|15323.6|15324.8|15323.3|15325.8|15324.3|15324.4|15322.3|61
1652191070000|2022-05-10 13:57:50|15323.8|15322.3|15321.8|15320.3|15323.8|15322.3|15321.8|15320.3|70
1652191080000|2022-05-10 13:58:00|15322.8|15321.3|15322.8|15321.3|15323.8|15321.6|15321.8|15320.3|130
1652191090000|2022-05-10 13:58:10|15322.4|15320.3|15321.8|15320.3|15322.8|15321.3|15320.8|15319.3|80
1652191100000|2022-05-10 13:58:20|||||||||14
1652191110000|2022-05-10 13:58:30|15321.4|15319.9|15320.8|15319.3|15321.8|15320.3|15320.8|15319.3|89
1652191120000|2022-05-10 13:58:40|15321.8|15320.3|15318.4|15316.9|15321.8|15320.3|15318.4|15316.9|246
1652191130000|2022-05-10 13:58:50|15317.8|15316.3|15317.4|15314.9|15317.8|15316.3|15316.4|15314.4|66
1652191140000|2022-05-10 13:59:00|15317.1|15315.6|15317.8|15316.3|15318.1|15316.3|15317.1|15315.6|180
1652191150000|2022-05-10 13:59:10|15317.4|15315.9|15317.8|15316.3|15318.8|15316.9|15317.4|15315.6|45
1652191160000|2022-05-10 13:59:20|15318.4|15316.9|15319.8|15318.3|15319.8|15318.3|15317.8|15316.3|122
1652191170000|2022-05-10 13:59:30|15320.8|15319.3|15321.8|15319.3|15321.8|15320.3|15320.8|15318.9|33
1652191180000|2022-05-10 13:59:40|15320.8|15320.3|15319.8|15318.3|15321.8|15320.3|15319.8|15318.3|80
1652191190000|2022-05-10 13:59:50|15320.8|15319.3|15318.4|15316.9|15320.8|15319.3|15318.4|15316.9|45
1652191200000|2022-05-10 14:00:00|15319.8|15318.3|15313.8|15312.3|15319.8|15318.3|15311.8|15310.3|801
1652191210000|2022-05-10 14:00:10|15314.8|15313.3|15317.8|15316.3|15318.8|15317.3|15312.8|15311.3|375
1652191220000|2022-05-10 14:00:20|15316.8|15315.3|15313.8|15312.3|15316.8|15315.3|15313.8|15312.3|276
1652191230000|2022-05-10 14:00:30|15314.4|15312.9|15314.8|15313.3|15314.8|15313.3|15313.8|15312.3|116
1652191240000|2022-05-10 14:00:40|15315.4|15313.9|15317.8|15316.3|15317.8|15316.3|15314.8|15313.3|384
1652191250000|2022-05-10 14:00:50|15318.8|15317.3|15315.8|15314.3|15319.1|15317.3|15315.8|15313.9|117
1652191260000|2022-05-10 14:01:00|15316.8|15314.6|15312.8|15311.3|15316.8|15315.3|15312.8|15311.3|88
1652191270000|2022-05-10 14:01:10|15311.8|15310.3|15311.8|15310.3|15312.8|15311.3|15311.1|15309.6|264
1652191280000|2022-05-10 14:01:20|15312.8|15310.9|15311.8|15310.3|15313.8|15312.3|15311.8|15310.3|83
1652191290000|2022-05-10 14:01:30|15312.4|15310.9|15312.8|15311.3|15312.8|15311.3|15311.8|15310.3|137
1652191300000|2022-05-10 14:01:40|15313.8|15312.3|15313.8|15312.3|15314.8|15313.3|15313.8|15312.3|188
1652191310000|2022-05-10 14:01:50|15312.8|15311.3|15311.8|15310.3|15313.8|15312.3|15311.8|15309.9|322
1652191320000|2022-05-10 14:02:00|15312.8|15311.3|15312.8|15311.3|15315.8|15313.3|15312.8|15311.3|441
1652191330000|2022-05-10 14:02:10|15313.8|15312.3|15313.8|15312.3|15314.1|15312.3|15313.8|15311.3|159
1652191340000|2022-05-10 14:02:20|15314.1|15312.6|15314.8|15313.3|15316.1|15314.3|15314.1|15312.6|244
1652191350000|2022-05-10 14:02:30|15313.8|15312.3|15313.8|15312.3|15314.1|15312.3|15311.8|15310.3|119
1652191360000|2022-05-10 14:02:40|15312.8|15311.3|15313.8|15312.3|15313.8|15312.3|15311.8|15310.3|108
1652191370000|2022-05-10 14:02:50|15314.8|15313.3|15314.8|15313.3|15314.8|15313.3|15313.8|15312.3|71
1652191380000|2022-05-10 14:03:00|15315.8|15314.3|15315.8|15314.3|15315.8|15314.3|15314.8|15313.3|66
1652191390000|2022-05-10 14:03:10|15315.4|15313.9|15313.8|15312.3|15315.8|15314.3|15313.8|15312.3|49
1652191400000|2022-05-10 14:03:20|15313.4|15311.9|15314.8|15313.3|15314.8|15313.3|15312.8|15311.3|44
1652191410000|2022-05-10 14:03:30|15315.8|15314.3|15315.8|15314.3|15316.8|15315.3|15314.8|15313.3|173
1652191420000|2022-05-10 14:03:40|15316.8|15315.3|15317.8|15316.3|15317.8|15316.3|15316.8|15315.3|167
1652191430000|2022-05-10 14:03:50|15316.8|15315.3|15318.8|15317.3|15319.8|15318.3|15316.8|15315.3|155
1652191440000|2022-05-10 14:04:00|15319.8|15318.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|82
1652191450000|2022-05-10 14:04:10|15318.8|15317.3|15318.8|15317.3|15319.8|15317.6|15317.8|15316.3|106
1652191460000|2022-05-10 14:04:20|15319.8|15318.3|15319.8|15317.3|15319.8|15318.3|15318.8|15316.9|132
1652191470000|2022-05-10 14:04:30|15319.4|15317.9|15318.8|15317.3|15319.8|15318.3|15318.8|15316.3|23
1652191480000|2022-05-10 14:04:40||15316.3||15317.3||15317.3||15316.3|61
1652191490000|2022-05-10 14:04:50|15319.4|15317.9|15319.8|15318.3|15319.8|15318.3|15319.4|15317.9|88
1652191500000|2022-05-10 14:05:00|15318.8|15317.3|15317.8|15316.3|15318.8|15317.3|15315.8|15314.3|80
1652191510000|2022-05-10 14:05:10|15318.8|15317.3|15318.8|15317.3|15319.8|15318.3|15318.1|15316.3|22
1652191520000|2022-05-10 14:05:20|15317.8|15316.3|15319.8|15318.3|15320.8|15318.6|15317.8|15316.3|98
1652191530000|2022-05-10 14:05:30|15320.8|15319.3|15322.8|15321.3|15323.4|15321.3|15320.8|15318.3|116
1652191540000|2022-05-10 14:05:40|15321.8|15320.3|15322.1|15320.6|15322.8|15321.3|15320.8|15319.3|340
1652191550000|2022-05-10 14:05:50|15321.8|15320.3|15319.8|15318.3|15322.1|15320.6|15319.8|15318.3|108
1652191560000|2022-05-10 14:06:00|15320.4|15317.9|15320.8|15318.3|15321.1|15319.3|15318.4|15316.6|146
1652191570000|2022-05-10 14:06:10|15320.4|15318.9|15322.8|15321.3|15323.8|15322.3|15320.4|15318.9|110
1652191580000|2022-05-10 14:06:20|15322.1|15320.3|15321.8|15320.3|15322.1|15320.6|15321.8|15320.3|27
1652191590000|2022-05-10 14:06:30|15322.1|15319.6|15323.8|15322.3|15323.8|15322.3|15320.8|15318.9|474
1652191600000|2022-05-10 14:06:40|15324.1|15321.6|15323.8|15322.3|15324.1|15322.3|15323.8|15321.6|41
1652191610000|2022-05-10 14:06:50|15322.8|15321.3|15323.8|15322.3|15324.8|15323.3|15322.8|15321.3|75
1652191620000|2022-05-10 14:07:00|15324.8|15322.6|15323.8|15322.3|15324.8|15322.6|15323.8|15322.3|143
1652191630000|2022-05-10 14:07:10|15322.8|15321.3|15323.8|15322.3|15324.1|15322.3|15322.8|15321.3|29
1652191640000|2022-05-10 14:07:20|15323.1|15321.6|15323.8|15322.3|15323.8|15322.3|15322.8|15321.3|86
1652191650000|2022-05-10 14:07:30|15324.8|15323.3|15326.8|15324.3|15327.1|15325.3|15324.8|15323.3|782
1652191660000|2022-05-10 14:07:40||15325.3||15325.3||15325.3||15324.3|5
1652191670000|2022-05-10 14:07:50|15327.4|15324.9|15326.8|15325.3|15327.4|15325.3|15326.8|15324.9|77
1652191680000|2022-05-10 14:08:00|15325.8|15324.3|15325.8|15323.3|15326.8|15325.3|15324.8|15323.3|213
1652191690000|2022-05-10 14:08:10|15326.1|15324.3|15325.8|15324.3|15326.1|15324.3|15325.8|15323.3|319
1652191700000|2022-05-10 14:08:20|15326.8|15325.3|15322.8|15321.3|15326.8|15325.3|15322.8|15321.3|377
1652191710000|2022-05-10 14:08:30|15321.8|15320.3|15323.8|15321.3|15324.1|15322.3|15320.8|15319.3|90
1652191720000|2022-05-10 14:08:40|15322.8|15320.3|15321.8|15320.3|15322.8|15320.3|15321.8|15320.3|72
1652191730000|2022-05-10 14:08:50|15322.8|15321.3|15322.8|15321.3|15322.8|15321.3|15321.8|15319.9|424
1652191740000|2022-05-10 14:09:00|15321.8|15320.3|15320.8|15319.3|15321.8|15320.3|15320.8|15319.3|77
1652191750000|2022-05-10 14:09:10|15321.4|15319.9|15320.8|15319.3|15321.8|15320.3|15320.8|15318.9|81
1652191760000|2022-05-10 14:09:20|15321.4|15318.9|15322.8|15321.3|15322.8|15321.3|15320.8|15318.9|117
1652191770000|2022-05-10 14:09:30|15320.8|15319.3|15324.8|15323.3|15324.8|15323.3|15320.8|15319.3|185
1652191780000|2022-05-10 14:09:40|15323.8|15322.3|15323.8|15322.3|15324.8|15322.3|15321.8|15320.3|81
1652191790000|2022-05-10 14:09:50|15322.8|15321.3|15322.8|15321.3|15322.8|15321.3|15322.8|15321.3|135
1652191800000|2022-05-10 14:10:00|15322.1|15320.6|15322.8|15321.3|15322.8|15321.3|15321.8|15320.3|46
1652191810000|2022-05-10 14:10:10|15323.1|15321.6|15324.8|15323.3|15325.1|15323.3|15323.1|15321.6|81
1652191820000|2022-05-10 14:10:20|15325.4|15322.9|15324.8|15323.3|15325.4|15323.3|15323.8|15322.3|21
1652191830000|2022-05-10 14:10:30|15325.1|15323.6|15326.8|15325.3|15326.8|15325.3|15323.8|15321.9|214
1652191840000|2022-05-10 14:10:40|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|30
1652191850000|2022-05-10 14:10:50|15328.4|15325.9|15326.8|15325.3|15328.8|15327.3|15326.8|15325.3|299
1652191860000|2022-05-10 14:11:00|15327.8|15326.3|15327.8|15326.3|15328.8|15327.3|15325.8|15324.3|82
1652191870000|2022-05-10 14:11:10|15327.1|15325.6|15323.8|15322.3|15327.1|15325.6|15323.8|15322.3|96
1652191880000|2022-05-10 14:11:20|||||||||56
1652191890000|2022-05-10 14:11:30|15324.8|15323.3|15324.8|15323.3|15324.8|15323.3|15323.8|15323.3|30
1652191900000|2022-05-10 14:11:40|15324.4|15322.9|15322.8|15321.3|15324.8|15323.3|15322.8|15321.3|43
1652191910000|2022-05-10 14:11:50|15323.8|15322.3|15323.8|15322.3|15323.8|15322.3|15323.8|15322.3|52
1652191920000|2022-05-10 14:12:00|15322.8|15321.3|15326.8|15324.3|15326.8|15325.3|15322.8|15321.3|66
1652191930000|2022-05-10 14:12:10|15326.4|15325.3|15327.8|15326.3|15328.8|15327.3|15325.8|15324.3|40
1652191940000|2022-05-10 14:12:20|15328.8|15327.3|15329.8|15327.3|15329.8|15328.3|15328.4|15326.3|48
1652191950000|2022-05-10 14:12:30|15328.8|15328.3|15328.8|15327.3|15330.1|15328.3|15328.8|15327.3|79
1652191960000|2022-05-10 14:12:40|15327.8|15326.3|15328.8|15327.3|15328.8|15327.3|15327.8|15325.9|212
1652191970000|2022-05-10 14:12:50|15327.8|15326.3|15325.8|15324.3|15327.8|15326.3|15324.8|15323.3|98
1652191980000|2022-05-10 14:13:00|15324.8|15323.3|15326.8|15325.3|15326.8|15325.3|15324.8|15323.3|86
1652191990000|2022-05-10 14:13:10|15327.8|15324.3|15325.8|15324.3|15327.8|15324.3|15324.8|15323.3|135
1652192000000|2022-05-10 14:13:20|15326.8|15323.3|15325.8|15324.3|15327.1|15325.3|15325.8|15323.3|28
1652192010000|2022-05-10 14:13:30|15325.4|15323.9|15325.8|15324.3|15325.8|15324.3|15324.8|15323.3|32
1652192020000|2022-05-10 14:13:40|15326.8|15325.3|15325.8|15324.3|15326.8|15325.3|15325.8|15324.3|15
1652192030000|2022-05-10 14:13:50|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15325.8|15324.3|29
1652192040000|2022-05-10 14:14:00|15326.4|15324.9|15324.8|15323.3|15327.1|15325.3|15323.8|15322.3|53
1652192050000|2022-05-10 14:14:10|15325.8|15323.9|15322.8|15321.3|15326.1|15324.3|15322.8|15321.3|76
1652192060000|2022-05-10 14:14:20|15323.8|15322.3|15322.8|15321.3|15324.8|15323.3|15322.8|15320.9|135
1652192070000|2022-05-10 14:14:30|15323.8|15322.3|15322.8|15321.3|15324.1|15322.3|15322.8|15321.3|112
1652192080000|2022-05-10 14:14:40||15320.3||15321.3||15321.3||15320.3|19
1652192090000|2022-05-10 14:14:50|15322.1|15320.3|15322.8|15321.3|15323.8|15321.3|15321.8|15320.3|56
1652192100000|2022-05-10 14:15:00|15323.1|15321.6|15324.8|15323.3|15324.8|15323.3|15322.8|15320.9|102
1652192110000|2022-05-10 14:15:10|15325.8|15324.3|15325.8|15323.3|15326.8|15324.3|15324.8|15323.3|134
1652192120000|2022-05-10 14:15:20|15324.8|15324.3|15325.8|15324.3|15325.8|15324.3|15324.8|15323.3|57
1652192130000|2022-05-10 14:15:30|15326.8|15325.3|15325.8|15324.3|15326.8|15325.3|15325.8|15324.3|103
1652192140000|2022-05-10 14:15:40|15326.8|15325.3|15326.8|15325.3|15327.1|15325.3|15325.8|15324.3|129
1652192150000|2022-05-10 14:15:50|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15324.9|41
1652192160000|2022-05-10 14:16:00|15325.8|15324.3|15326.8|15325.3|15327.1|15325.3|15324.8|15323.3|113
1652192170000|2022-05-10 14:16:10|15326.4|15324.9|15327.8|15325.3|15327.8|15326.3|15325.8|15324.3|100
1652192180000|2022-05-10 14:16:20|15326.8|15326.3|15325.8|15324.3|15327.8|15326.3|15325.8|15324.3|31
1652192190000|2022-05-10 14:16:30|15326.1|15324.6|15323.8|15322.3|15326.8|15325.3|15323.8|15322.3|58
1652192200000|2022-05-10 14:16:40|15324.8|15323.3|15324.8|15323.3|15326.1|15324.3|15324.8|15323.3|84
1652192210000|2022-05-10 14:16:50|15325.8|15323.6|15325.8|15324.3|15326.1|15324.3|15324.8|15323.3|53
1652192220000|2022-05-10 14:17:00|15326.8|15325.3|15326.8|15325.3|15327.8|15326.3|15325.8|15324.3|81
1652192230000|2022-05-10 14:17:10|15327.8|15326.3|15326.8|15325.3|15328.1|15326.3|15326.8|15325.3|30
1652192240000|2022-05-10 14:17:20|15327.8|15326.3|15325.8|15324.3|15327.8|15326.3|15325.8|15324.3|135
1652192250000|2022-05-10 14:17:30|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15325.8|15324.3|108
1652192260000|2022-05-10 14:17:40|15325.8|15324.3|15325.8|15324.3|15326.1|15324.3|15325.4|15323.3|40
1652192270000|2022-05-10 14:17:50|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|49
1652192280000|2022-05-10 14:18:00|15327.8|15326.3|15325.8|15324.3|15327.8|15326.3|15325.8|15324.3|126
1652192290000|2022-05-10 14:18:10|15325.5|15324|15322.8|15321.3|15325.5|15324|15322.8|15321.3|207
1652192300000|2022-05-10 14:18:20|15324.1|15321.6|15324.8|15322.3|15324.8|15323.3|15322.8|15321.3|178
1652192310000|2022-05-10 14:18:30|15324.4|15322.9|15327.8|15326.3|15327.8|15326.3|15323.8|15322.3|368
1652192320000|2022-05-10 14:18:40|15327.5|15326|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|117
1652192330000|2022-05-10 14:18:50|||||||||200
1652192340000|2022-05-10 14:19:00|15327.8|15326.3|15329.8|15328.3|15329.8|15328.3|15327.8|15326.3|334
1652192350000|2022-05-10 14:19:10|15330.8|15329.3|15330.1|15328.6|15332.1|15329.6|15330.1|15328.3|231
1652192360000|2022-05-10 14:19:20|15329.8|15327.6|15329.1|15327.6|15330.1|15328.6|15329.1|15327.6|849
1652192370000|2022-05-10 14:19:30|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|4
1652192380000|2022-05-10 14:19:40|15329.1|15327.6|15330.1|15327.6|15330.1|15328.6|15329.1|15327.3|91
1652192390000|2022-05-10 14:19:50|15329.1|15328.6|15329.1|15327.6|15329.5|15328.6|15329.1|15327|48
1652192400000|2022-05-10 14:20:00|15330.1|15328.6|15328.1|15326.6|15330.5|15328.6|15328.1|15326.6|74
1652192410000|2022-05-10 14:20:10|15327.5|15326|15327.1|15324.6|15327.5|15326|15325.8|15324.3|90
1652192420000|2022-05-10 14:20:20|15326.5|15325|15325.8|15324.3|15327.1|15325.6|15325.8|15324.3|32
1652192430000|2022-05-10 14:20:30|15326.1|15323.6|15323.8|15322.3|15326.1|15324.3|15323.8|15322.3|34
1652192440000|2022-05-10 14:20:40|15322.8|15321.3|15320.8|15319.3|15323.8|15322.3|15320.8|15319.3|221
1652192450000|2022-05-10 14:20:50|15321.5|15320|15320.8|15319.3|15321.5|15320|15319.8|15318.3|122
1652192460000|2022-05-10 14:21:00|15321.8|15320.3|15322.8|15321.3|15322.8|15321.3|15321.8|15320.3|57
1652192470000|2022-05-10 14:21:10|15321.8|15320.3|15321.8|15320.3|15322.1|15320.3|15320.8|15319.3|196
1652192480000|2022-05-10 14:21:20|||||||||32
1652192490000|2022-05-10 14:21:30|15321.4|15319.9|15321.8|15320.3|15322.8|15321.3|15321.4|15319.9|158
1652192500000|2022-05-10 14:21:40|15322.8|15321.3|15321.8|15320.3|15322.8|15321.3|15321.8|15320.3|172
1652192510000|2022-05-10 14:21:50|15322.8|15321|15322.8|15321.3|15323.1|15321.3|15321.8|15320.3|44
1652192520000|2022-05-10 14:22:00|15323.8|15320.3|15322.8|15321.3|15323.8|15321.3|15321.8|15320.3|116
1652192530000|2022-05-10 14:22:10|15322.1|15320.3|15323.5|15322|15324.5|15322|15322.1|15320.3|57
1652192540000|2022-05-10 14:22:20|15324.1|15322.6|15324.8|15323.3|15324.8|15323.3|15324.1|15322.6|382
1652192550000|2022-05-10 14:22:30|15325.8|15323.6|15321.8|15320.3|15325.8|15323.6|15321.8|15320.3|131
1652192560000|2022-05-10 14:22:40|||||||||30
1652192570000|2022-05-10 14:22:50|15322.8|15321.3|15323.8|15322.3|15323.8|15322.3|15322.8|15321.3|183
1652192580000|2022-05-10 14:23:00|15322.8|15321.3|15321.8|15320.3|15322.8|15322.3|15321.8|15319.3|137
1652192590000|2022-05-10 14:23:10|15321.4|15319.9|15321.8|15320.3|15322.8|15321.3|15321.4|15319.3|64
1652192600000|2022-05-10 14:23:20|15322.1|15320.6|15323.8|15321.3|15323.8|15321.6|15321.8|15320.3|18
1652192610000|2022-05-10 14:23:30|15322.8|15320.3|15321.8|15320.3|15323.1|15321.3|15321.8|15320.3|194
1652192620000|2022-05-10 14:23:40|15320.8|15319.3|15322.8|15321.3|15322.8|15321.3|15320.8|15318.9|163
1652192630000|2022-05-10 14:23:50|15323.8|15322.3|15323.8|15322.3|15323.8|15322.3|15322.8|15321.3|77
1652192640000|2022-05-10 14:24:00|15323.4|15320.9|15322.8|15321.3|15324.1|15322.3|15321.8|15320.3|40
1652192650000|2022-05-10 14:24:10|15323.8|15321.6|15322.8|15321.3|15323.8|15321.6|15322.8|15321.3|34
1652192660000|2022-05-10 14:24:20||15320.3||15321.3||15321.3||15320.3|49
1652192670000|2022-05-10 14:24:30|15321.8|15320.3|15322.8|15321.3|15323.1|15321.3|15321.8|15320.3|25
1652192680000|2022-05-10 14:24:40|15321.8|15320.3|15321.8|15320.3|15322.8|15321.3|15320.8|15319.3|102
1652192690000|2022-05-10 14:24:50|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|11
1652192700000|2022-05-10 14:25:00|||||||||48
1652192710000|2022-05-10 14:25:10|||||||||8
1652192720000|2022-05-10 14:25:20|15320.8|15319.3|15321.8|15319.3|15321.8|15320.3|15320.8|15319.3|138
1652192730000|2022-05-10 14:25:30|15321.4|15319.9|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|188
1652192740000|2022-05-10 14:25:40|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|118
1652192750000|2022-05-10 14:25:50|15320.8|15319.3|15320.8|15319.3|15320.8|15319.3|15320.8|15319.3|51
1652192760000|2022-05-10 14:26:00|15321.8|15320.3|15320.8|15319.3|15321.8|15320.3|15320.1|15318.3|133
1652192770000|2022-05-10 14:26:10|15321.8|15320.3|15321.8|15320.3|15321.8|15320.3|15321.8|15320.3|33
1652192780000|2022-05-10 14:26:20|15322.8|15321.3|15321.8|15320.3|15322.8|15321.3|15321.8|15320.3|90
1652192790000|2022-05-10 14:26:30|15322.8|15320.6|15322.8|15321.3|15322.8|15321.3|15322.1|15320.3|14
1652192800000|2022-05-10 14:26:40|15323.8|15322.3|15323.8|15322.3|15324.8|15323.3|15322.8|15321.3|201
1652192810000|2022-05-10 14:26:50|15324.8|15323.3|15324.8|15323.3|15325.8|15323.6|15324.8|15322.9|78
1652192820000|2022-05-10 14:27:00|15324.4|15322.9|15324.8|15323.3|15324.8|15323.3|15323.8|15322.3|189
1652192830000|2022-05-10 14:27:10|15325.1|15323.6|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|219
1652192840000|2022-05-10 14:27:20|15325.8|15324.3|15325.8|15324.3|15325.8|15324.3|15325.4|15323.3|125
1652192850000|2022-05-10 14:27:30|15326.8|15325.3|15326.8|15325.3|15328.1|15326.3|15325.8|15324.3|126
1652192860000|2022-05-10 14:27:40|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|212
1652192870000|2022-05-10 14:27:50|15325.8|15324.3|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|118
1652192880000|2022-05-10 14:28:00|15325.8|15324.3|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|136
1652192890000|2022-05-10 14:28:10|15325.8|15324.3|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|74
1652192900000|2022-05-10 14:28:20|15325.1|15323.6|15324.8|15323.3|15325.8|15324.3|15323.8|15322.3|115
1652192910000|2022-05-10 14:28:30|15324.5|15323|15324.8|15323.3|15324.8|15323.3|15323.8|15322.3|68
1652192920000|2022-05-10 14:28:40|15323.8|15322.3|15322.8|15321.3|15323.8|15322.3|15322.8|15320.9|11
1652192930000|2022-05-10 14:28:50|15321.8|15320.3|15322.8|15321.3|15322.8|15321.3|15321.8|15320.3|177
1652192940000|2022-05-10 14:29:00|15324.1|15321.6|15323.8|15322.3|15324.8|15323.3|15322.8|15320.9|226
1652192950000|2022-05-10 14:29:10|15324.4|15322.9|15322.4|15320.9|15324.8|15322.9|15321.8|15320.3|65
1652192960000|2022-05-10 14:29:20|15321.8|15320.3|15320.4|15318.9|15322.4|15320.9|15319.8|15318.3|255
1652192970000|2022-05-10 14:29:30|15319.4|15316.9|15320.1|15317.6|15320.1|15317.9|15318.4|15316.6|123
1652192980000|2022-05-10 14:29:40|15320.4|15318.6|15318.4|15316.9|15320.4|15318.6|15318.4|15316.6|78
1652192990000|2022-05-10 14:29:50|15319.4|15317.9|15318.4|15316.9|15319.4|15317.9|15318.4|15316.6|256
1652193000000|2022-05-10 14:30:00|15320.1|15318.6|15323.8|15322.3|15323.8|15322.3|15320.1|15318.6|307
1652193010000|2022-05-10 14:30:10|||||||||22
1652193020000|2022-05-10 14:30:20|15324.4|15322.9|15329.4|15327.9|15329.8|15327.9|15324.4|15322.9|612
1652193030000|2022-05-10 14:30:30|15329.8|15328.3|15329.8|15327.3|15330.8|15329.3|15329.8|15327.3|295
1652193040000|2022-05-10 14:30:40|15329.1|15327.6|15328.4|15326.9|15329.1|15327.6|15327.8|15325.9|192
1652193050000|2022-05-10 14:30:50|15327.8|15326.3|15326.8|15325.3|15328.8|15326.9|15326.8|15324.9|72
1652193060000|2022-05-10 14:31:00|15325.8|15324.3|15325.8|15324.3|15325.8|15324.3|15325.8|15324.3|151
1652193070000|2022-05-10 14:31:10|15326.4|15324.9|15325.8|15324.3|15326.4|15324.9|15325.8|15323.9|124
1652193080000|2022-05-10 14:31:20|15326.4|15323.9|15327.1|15324.6|15327.1|15325.6|15325.8|15323.9|107
1652193090000|2022-05-10 14:31:30|15326.4|15324.9|15325.4|15322.9|15327.1|15324.9|15324.8|15322.9|178
1652193100000|2022-05-10 14:31:40|15324.8|15323.9|15324.4|15322.9|15324.8|15323.9|15323.8|15321.9|39
1652193110000|2022-05-10 14:31:50|15323.8|15322.3|15324.4|15322.9|15325.1|15323.6|15323.8|15322.3|107
1652193120000|2022-05-10 14:32:00|15323.8|15322.3|15324.4|15322.9|15325.1|15322.9|15323.8|15322.3|165
1652193130000|2022-05-10 14:32:10|15323.8|15322.3|15320.4|15318.9|15323.8|15322.3|15319.8|15317.9|251
1652193140000|2022-05-10 14:32:20|15319.8|15318.3|15318.4|15316.9|15320.8|15318.9|15318.4|15316.9|59
1652193150000|2022-05-10 14:32:30|15318.1|15315.6|15318.1|15316.6|15318.1|15316.6|15317.4|15315.6|119
1652193160000|2022-05-10 14:32:40|15317.7|15316.2|15316.4|15314.9|15318.1|15316.6|15316.4|15314.9|107
1652193170000|2022-05-10 14:32:50|15315.4|15313.9|15316.1|15314.6|15316.1|15314.6|15315.4|15313.9|22
1652193180000|2022-05-10 14:33:00|15315.4|15313.9|15315.7|15314.2|15316.1|15314.2|15314.4|15312.6|174
1652193190000|2022-05-10 14:33:10|15315.4|15313.2|15317.4|15315.9|15317.4|15315.9|15315.4|15313.2|264
1652193200000|2022-05-10 14:33:20|15316.4|15314.9|15320.8|15318.3|15320.8|15319.3|15316.4|15314.9|152
1652193210000|2022-05-10 14:33:30|15319.8|15319.3|15318.4|15316.9|15319.8|15319.3|15317.4|15315.9|70
1652193220000|2022-05-10 14:33:40|15319.4|15317.9|15317.4|15315.9|15319.8|15318.3|15317.4|15315.9|113
1652193230000|2022-05-10 14:33:50|15316.4|15314.9|15317.4|15315.9|15319.8|15318.3|15316.4|15314.9|403
1652193240000|2022-05-10 14:34:00|15318.4|15316.9|15319.4|15316.9|15319.8|15318.3|15318.4|15316.9|44
1652193250000|2022-05-10 14:34:10|15319.8|15318.3|15318.4|15316.9|15320.8|15319.3|15318.4|15316.9|116
1652193260000|2022-05-10 14:34:20|15317.8|15315.9|15317.1|15314.6|15317.8|15316.9|15316.4|15314.6|81
1652193270000|2022-05-10 14:34:30|15317.4|15314.9|15314.4|15312.9|15317.4|15315.3|15314.4|15311.9|472
1652193280000|2022-05-10 14:34:40|15313.4|15311.9|15315.1|15313.6|15315.1|15313.6|15313.4|15311.9|55
1652193290000|2022-05-10 14:34:50|15314.4|15312.6|15314.1|15312.6|15315.1|15313.6|15314.1|15311.9|186
1652193300000|2022-05-10 14:35:00|15314.4|15312.9|15315.4|15313.9|15315.4|15313.9|15313.4|15311.6|135
1652193310000|2022-05-10 14:35:10|15314.7|15313.2|15314.7|15313.2|15315.4|15313.9|15314.4|15312.9|115
1652193320000|2022-05-10 14:35:20|15314.4|15312.9|15315.4|15312.9|15315.4|15313.9|15314.4|15312.2|116
1652193330000|2022-05-10 14:35:30|15314.7|15313.2|15315.4|15313.9|15315.4|15313.9|15314.7|15312.9|59
1652193340000|2022-05-10 14:35:40|15314.7|15313.2|15317.4|15315.9|15317.4|15315.9|15314.7|15313.2|108
1652193350000|2022-05-10 14:35:50|15318.1|15316.6|15318.1|15316.6|15319.1|15317.6|15318.1|15316.2|132
1652193360000|2022-05-10 14:36:00|15318.7|15316.2|15318.1|15316.6|15318.7|15316.6|15318.1|15316.2|42
1652193370000|2022-05-10 14:36:10|15318.4|15316.9|15316.4|15314.9|15318.4|15316.9|15316.4|15314.9|84
1652193380000|2022-05-10 14:36:20|15316.1|15314.6|15315.4|15313.9|15316.4|15314.9|15314.4|15312.9|169
1652193390000|2022-05-10 14:36:30|15315.1|15312.6|15315.4|15313.9|15315.4|15313.9|15314.4|15312.6|154
1652193400000|2022-05-10 14:36:40|15314.4|15312.9|15314.4|15312.9|15314.4|15312.9|15314.4|15312.9|66
1652193410000|2022-05-10 14:36:50|15315.4|15313.9|15315.4|15313.9|15315.4|15313.9|15314.4|15312.9|125
1652193420000|2022-05-10 14:37:00|15316.4|15314.9|15318.4|15316.9|15318.4|15316.9|15316.4|15314.9|379
1652193430000|2022-05-10 14:37:10|15319.8|15318.3|15318.4|15316.9|15319.8|15318.3|15318.4|15316.9|666
1652193440000|2022-05-10 14:37:20|15318.1|15316.6|15317.4|15315.9|15318.1|15316.6|15316.4|15314.9|104
1652193450000|2022-05-10 14:37:30|15316.8|15315.3|15313.4|15311.9|15316.8|15315.3|15313.4|15311.9|107
1652193460000|2022-05-10 14:37:40|15314.4|15312.9|15313.4|15311.9|15314.4|15312.9|15313.4|15311.6|57
1652193470000|2022-05-10 14:37:50|15314.4|15312.6|15314.4|15312.9|15314.4|15312.9|15313.4|15311.6|346
1652193480000|2022-05-10 14:38:00|15313.4|15311.9|15315.4|15313.9|15315.4|15313.9|15313.4|15311.9|144
1652193490000|2022-05-10 14:38:10|15314.7|15313.2|15315.4|15313.9|15315.4|15313.9|15314.4|15312.6|152
1652193500000|2022-05-10 14:38:20|15313.4|15312.9|15313.4|15311.9|15313.4|15313.9|15313.4|15311.9|65
1652193510000|2022-05-10 14:38:30|15314.4|15312.9|15315.4|15313.9|15315.4|15313.9|15314.4|15312.9|70
1652193520000|2022-05-10 14:38:40|15316.1|15314.6|15316.4|15314.9|15316.4|15314.9|15315.4|15313.9|191
1652193530000|2022-05-10 14:38:50|15315.4|15313.9|15316.4|15314.9|15317.4|15315.9|15315.4|15313.9|150
1652193540000|2022-05-10 14:39:00|15315.4|15313.9|15313.4|15311.9|15316.8|15314.9|15313.4|15311.9|141
1652193550000|2022-05-10 14:39:10|15312.4|15310.9|15314.4|15312.9|15314.7|15313.2|15312.4|15310.9|194
1652193560000|2022-05-10 14:39:20|15313.4|15311.9|15312.4|15310.9|15314.4|15312.9|15311.4|15309.6|143
1652193570000|2022-05-10 14:39:30|15313.4|15311.9|15314.4|15312.9|15314.4|15312.9|15313.4|15310.9|147
1652193580000|2022-05-10 14:39:40|15315.1|15312.6|15315.4|15313.9|15315.4|15313.9|15314.4|15312.6|150
1652193590000|2022-05-10 14:39:50|15315.7|15314.2|15316.1|15314.6|15316.4|15314.9|15315.4|15313.9|188
1652193600000|2022-05-10 14:40:00|15316.4|15314.9|15314.4|15312.9|15316.4|15314.9|15314.4|15312.9|358
1652193610000|2022-05-10 14:40:10|15313.4|15311.9|15312.4|15310.9|15313.4|15311.9|15311.4|15309.9|377
1652193620000|2022-05-10 14:40:20|15313.1|15311.6|15311.4|15309.9|15313.4|15311.9|15311.4|15309.9|136
1652193630000|2022-05-10 14:40:30|15312.4|15310.2|15312.4|15310.9|15313.8|15311.9|15311.4|15309.9|57
1652193640000|2022-05-10 14:40:40|15313.4|15311.6|15312.4|15310.9|15313.4|15311.9|15312.4|15310.9|99
1652193650000|2022-05-10 14:40:50|15312.8|15311.3|15313.4|15311.9|15313.4|15311.9|15312.4|15310.6|82
1652193660000|2022-05-10 14:41:00|15312.4|15310.9|15315.4|15313.9|15316.1|15314.6|15312.4|15310.9|108
1652193670000|2022-05-10 14:41:10|15316.4|15314.9|15317.4|15315.9|15318.4|15316.9|15315.4|15314.9|125
1652193680000|2022-05-10 14:41:20|15318.4|15316.6|15319.8|15318.3|15319.8|15318.3|15318.1|15316.6|216
1652193690000|2022-05-10 14:41:30|15318.8|15317.3|15320.8|15319.3|15320.8|15319.3|15318.8|15317.3|71
1652193700000|2022-05-10 14:41:40|15319.8|15318.3|15320.8|15319.3|15320.8|15319.3|15319.8|15318.3|109
1652193710000|2022-05-10 14:41:50|15321.8||15320.8||15321.8||15320.8||174
1652193720000|2022-05-10 14:42:00|15321.4|15318.9|15322.8|15321.3|15323.1|15321.3|15320.8|15318.9|135
1652193730000|2022-05-10 14:42:10|15321.8|15320.3|15319.8|15318.3|15322.8|15321.3|15319.8|15318.3|216
1652193740000|2022-05-10 14:42:20|15318.4|15316.9|15320.8|15319.3|15320.8|15319.3|15318.4|15316.9|81
1652193750000|2022-05-10 14:42:30|15319.8|15318.3|15320.8|15318.3|15320.8|15319.3|15319.8|15318.3|74
1652193760000|2022-05-10 14:42:40|15321.1|15319.3|15320.8|15318.3|15321.1|15319.3|15319.8|15318.3|309
1652193770000|2022-05-10 14:42:50|15319.8|15319.3|15319.8|15318.3|15319.8|15319.3|15319.8|15318.3|122
1652193780000|2022-05-10 14:43:00|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|746
1652193790000|2022-05-10 14:43:10|15322.8|15320.9|15322.8|15320.3|15322.8|15321.3|15321.8|15320.3|67
1652193800000|2022-05-10 14:43:20|15323.8|15321.3|15324.8|15323.3|15324.8|15323.3|15323.8|15321.3|193
1652193810000|2022-05-10 14:43:30|15323.8|15322.3|15324.8|15323.3|15324.8|15323.3|15323.8|15321.9|203
1652193820000|2022-05-10 14:43:40|15325.8|15324.3|15324.8|15323.3|15325.8|15324.3|15324.8|15323.3|22
1652193830000|2022-05-10 14:43:50|15324.5|15323|15322.8|15321.3|15325.1|15323.3|15322.8|15321.3|77
1652193840000|2022-05-10 14:44:00|15321.8|15320.3|15319.8|15318.3|15322.8|15321.3|15319.8|15318.3|134
1652193850000|2022-05-10 14:44:10|15320.8|15319.3|15320.8|15318.3|15320.8|15319.3|15319.8|15318.3|49
1652193860000|2022-05-10 14:44:20|15319.8|15319.3|15320.8|15319.3|15320.8|15319.3|15319.8|15318.3|128
1652193870000|2022-05-10 14:44:30|15319.8|15318.3|15316.4|15314.9|15319.8|15318.3|15316.4|15314.3|193
1652193880000|2022-05-10 14:44:40|15315.4|15313.9|15314.4|15312.9|15316.1|15314.6|15314.4|15312.9|189
1652193890000|2022-05-10 14:44:50|15314.1|15311.9|15314.4|15312.9|15314.4|15312.9|15313.4|15311.9|19
1652193900000|2022-05-10 14:45:00|15314.8|15313.3|15312.8|15311.3|15314.8|15313.3|15311.8|15310.3|124
1652193910000|2022-05-10 14:45:10|||||||||2
1652193920000|2022-05-10 14:45:20|15312.4|15310.9|15314.4|15312.9|15314.4|15312.9|15312.4|15310.6|73
1652193930000|2022-05-10 14:45:30|15315.4|15313.6|15314.4|15312.9|15315.4|15313.9|15314.4|15312.9|87
1652193940000|2022-05-10 14:45:40|15313.7|15312.2|15312.4|15310.9|15314.8|15312.9|15312.4|15310.9|67
1652193950000|2022-05-10 14:45:50|15313.4|15311.9|15312.4|15310.9|15314.4|15312.9|15312.4|15310.9|95
1652193960000|2022-05-10 14:46:00|15311.4|15309.9|15310.4|15308.9|15311.4|15309.9|15309.1|15307.6|449
1652193970000|2022-05-10 14:46:10|15311.4|15307.9|15314.4|15312.9|15315.4|15313.3|15310.4|15307.9|265
1652193980000|2022-05-10 14:46:20|15313.4|15311.9|15314.4|15312.9|15314.4|15312.9|15313.4|15311.9|129
1652193990000|2022-05-10 14:46:30|15315.4|15313.9|15313.4|15311.9|15315.4|15313.9|15313.4|15311.9|300
1652194000000|2022-05-10 14:46:40|15312.4|15310.9|15313.4|15311.9|15313.4|15311.9|15312.4|15310.9|130
1652194010000|2022-05-10 14:46:50|15312.4|15310.9|15312.4|15310.9|15313.8|15311.9|15312.4|15310.9|143
1652194020000|2022-05-10 14:47:00|15312.8|15309.9|15311.4|15309.9|15312.8|15310.9|15310.4|15308.9|76
1652194030000|2022-05-10 14:47:10||15308.9||15309.9||15309.9||15308.9|57
1652194040000|2022-05-10 14:47:20|15313.8|15311.3|15313.4|15311.9|15313.8|15311.9|15312.4|15310.9|93
1652194050000|2022-05-10 14:47:30|15313.7|15312.2|15314.4|15312.9|15314.4|15312.9|15313.4|15311.9|77
1652194060000|2022-05-10 14:47:40|15315.4|15313.9|15316.8|15315.3|15316.8|15315.3|15314.4|15312.9|177
1652194070000|2022-05-10 14:47:50|15317.8|15316.3|15317.8|15315.3|15318.1|15316.3|15316.8|15314.3|134
1652194080000|2022-05-10 14:48:00|15318.1|15316.3|15317.8|15316.3|15318.8|15317.3|15316.8|15315.3|78
1652194090000|2022-05-10 14:48:10|15316.8|15315.3|15315.8|15314.3|15316.8|15315.3|15315.8|15314.3|131
1652194100000|2022-05-10 14:48:20|15316.8|15315.3|15316.8|15315.3|15317.8|15316.3|15315.8|15314.3|120
1652194110000|2022-05-10 14:48:30|15317.8|15316.3|15317.8|15316.3|15318.8|15316.9|15317.8|15316.3|132
1652194120000|2022-05-10 14:48:40|15318.8|15317.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|76
1652194130000|2022-05-10 14:48:50|15320.4|15317.9|15319.8|15318.3|15321.1|15319.3|15318.8|15317.3|99
1652194140000|2022-05-10 14:49:00|15320.8|15319.3|15320.8|15319.3|15321.8|15320.3|15319.8|15317.9|125
1652194150000|2022-05-10 14:49:10|15321.8|15319.9|15319.8|15318.3|15321.8|15320|15319.8|15318.3|372
1652194160000|2022-05-10 14:49:20|15319.4|15317.3|15318.8|15317.3|15320.1|15318.3|15318.8|15317.3|65
1652194170000|2022-05-10 14:49:30|15319.8|15318.3|15319.8|15318.3|15320.8|15319.3|15318.8|15317.3|174
1652194180000|2022-05-10 14:49:40|15320.8|15319.3|15318.8|15317.3|15321.1|15319.3|15318.8|15317.3|63
1652194190000|2022-05-10 14:49:50|15319.8|15318.3|15322.8|15321.3|15322.8|15321.3|15319.8|15318.3|183
1652194200000|2022-05-10 14:50:00|15321.8|15320.3|15322.8|15321.3|15322.8|15321.3|15321.8|15320.3|162
1652194210000|2022-05-10 14:50:10|15324.1|15321.6|15323.8|15322.3|15324.1|15322.3|15323.8|15321.3|862
1652194220000|2022-05-10 14:50:20|15323.5|15322|15323.8|15322.3|15323.8|15322.3|15323.5|15321.3|53
1652194230000|2022-05-10 14:50:30|15324.8|15323.3|15324.8|15323.3|15325.8|15324.3|15323.8|15321.9|313
1652194240000|2022-05-10 14:50:40|15323.8|15322.3|15325.8|15324.3|15325.8|15324.3|15323.8|15322.3|79
1652194250000|2022-05-10 14:50:50|15327.1|15324.6|15328.1|15326.6|15328.1|15326.6|15327.1|15324.6|61
1652194260000|2022-05-10 14:51:00|15327.1|15325.6|15328.5|15327|15328.5|15327|15327.1|15325.6|173
1652194270000|2022-05-10 14:51:10|15327.5|15326|15326.1|15324.6|15329|15327|15326.1|15324.6|93
1652194280000|2022-05-10 14:51:20|15326.4|15324.9|15327.5|15326|15327.5|15326|15326.1|15324.6|143
1652194290000|2022-05-10 14:51:30|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|53
1652194300000|2022-05-10 14:51:40|15327.5|15325|15327.5|15326|15328.5|15327|15327.5|15325|458
1652194310000|2022-05-10 14:51:50|15326.1|15324.6|15326.1|15324.6|15327.8|15326|15326.1|15324.6|41
1652194320000|2022-05-10 14:52:00|15327.5|15325|15324.1|15322.6|15327.5|15326|15323.1|15321.3|90
1652194330000|2022-05-10 14:52:10|15323.1|15321.6|15324.1|15321.6|15325.1|15323.6|15323.1|15321.3|138
1652194340000|2022-05-10 14:52:20|15323.1|15322.6|15321.8|15320.3|15323.1|15322.6|15321.8|15320.3|8
1652194350000|2022-05-10 14:52:30|15323.1|15321.6|15324.8|15322.3|15325.1|15322.6|15323.1|15321.6|183
1652194360000|2022-05-10 14:52:40|15324.5|15323|15324.1|15321.6|15324.5|15323|15323.1|15321.3|51
1652194370000|2022-05-10 14:52:50|15324.6|15322.6|15324.1|15322.6|15325.5|15323|15323.1|15321.3|35
1652194380000|2022-05-10 14:53:00|15323.1|15321.6|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|93
1652194390000|2022-05-10 14:53:10|15324.4|15322.9|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|165
1652194400000|2022-05-10 14:53:20|15326.1|15324.6|15328.5|15327|15328.8|15327|15326.1|15324.6|183
1652194410000|2022-05-10 14:53:30|15328.1|15326|15326.1|15324.6|15328.1|15327|15326.1|15324.6|79
1652194420000|2022-05-10 14:53:40|15327.1|15325|15327.5|15326|15327.5|15326|15327.1|15325|24
1652194430000|2022-05-10 14:53:50|15326.1|15324.6|15324.1|15322.6|15326.1|15324.6|15324.1|15322.6|111
1652194440000|2022-05-10 14:54:00|15323.1|15321.6|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|118
1652194450000|2022-05-10 14:54:10|15323.1|15321.6|15321.8|15319.3|15324.1|15322.6|15320.8|15319.3|81
1652194460000|2022-05-10 14:54:20|15319.8|15320.3|15319.8|15318.3|15319.8|15320.3|15319.8|15317.3|92
1652194470000|2022-05-10 14:54:30|15319.1|15317.3|15319.8|15318.3|15319.8|15318.3|15318.8|15316.9|77
1652194480000|2022-05-10 14:54:40|15318.8|15317.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|14
1652194490000|2022-05-10 14:54:50|15319.5|15317.3|15318.8|15317.3|15319.5|15318.3|15318.8|15317.3|32
1652194500000|2022-05-10 14:55:00|15318.4|15316.3|15318.8|15316.3|15319.1|15317.3|15318.4|15316.3|25
1652194510000|2022-05-10 14:55:10|15317.8|15316.6|15318.8|15317.3|15319.5|15318|15317.8|15316.3|53
1652194520000|2022-05-10 14:55:20|15319.8|15316.3|15318.8|15317.3|15319.8|15317.3|15317.8|15316.3|46
1652194530000|2022-05-10 14:55:30|15317.8|15316.3|15316.8|15315.3|15317.8|15316.3|15316.8|15315.3|41
1652194540000|2022-05-10 14:55:40|15315.8|15314.3|15314.8|15313.3|15316.8|15315.3|15314.8|15313.3|80
1652194550000|2022-05-10 14:55:50|15315.8|15313.6|15314.8|15313.3|15315.8|15314.3|15314.8|15312.9|72
1652194560000|2022-05-10 14:56:00|15315.1|15313.6|15316.8|15314.3|15316.8|15314.3|15315.1|15313.6|103
1652194570000|2022-05-10 14:56:10|15316.1|15314.6|15316.8|15315.3|15316.8|15315.3|15315.8|15314.3|184
1652194580000|2022-05-10 14:56:20|15317.1|15315.6|15317.8|15316.3|15318.8|15316.6|15316.8|15315.3|117
1652194590000|2022-05-10 14:56:30|15318.1|15316.6|15318.8|15317.3|15320.1|15318.3|15317.8|15316.3|100
1652194600000|2022-05-10 14:56:40|15319.8|15318.3|15318.8|15317.3|15319.8|15318.3|15317.8|15316.3|122
1652194610000|2022-05-10 14:56:50|15319.8|15318.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|16
1652194620000|2022-05-10 14:57:00|15318.8|15317.3|15319.8|15318.3|15320.8|15319.3|15318.8|15317.3|96
1652194630000|2022-05-10 14:57:10|15320.1|15318.6|15319.8|15318.3|15320.1|15318.6|15319.8|15318.3|13
1652194640000|2022-05-10 14:57:20|15320.4|15318.9|15321.8|15319.3|15321.8|15320.3|15320.4|15318.9|98
1652194650000|2022-05-10 14:57:30|15321.4|15320.3|15323.1|15321.6|15323.1|15321.6|15321.4|15319.3|57
1652194660000|2022-05-10 14:57:40|15322.8|15320.3|15321.8|15320.3|15323.5|15321.6|15321.8|15320.3|47
1652194670000|2022-05-10 14:57:50|15322.8|15320.6|15323.1|15321.6|15323.1|15321.6|15321.8|15319.8|26
1652194680000|2022-05-10 14:58:00|15323.5|15321|15320.8|15319.3|15323.5|15321|15320.8|15318.9|43
1652194690000|2022-05-10 14:58:10|15321.8|15320.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|60
1652194700000|2022-05-10 14:58:20|15322.8||15321.8||15322.8||15321.8||69
1652194710000|2022-05-10 14:58:30|15320.8|15319.3|15323.1|15321.6|15324.1|15322.6|15320.8|15319.3|105
1652194720000|2022-05-10 14:58:40|15324.1|15322.6|15323.1|15321.6|15324.1|15322.6|15323.1|15321.6|18
1652194730000|2022-05-10 14:58:50|15322.8|15321.3|15324.1|15322.6|15325.1|15323.6|15322.8|15321.3|38
1652194740000|2022-05-10 14:59:00|15324.4|15322.9|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|67
1652194750000|2022-05-10 14:59:10|15324.1|15322.6|15323.1|15321.6|15324.1|15322.6|15323.1|15321.6|90
1652194760000|2022-05-10 14:59:20|15324.1|15322.6|15325.1|15323.6|15325.1|15323.6|15324.1|15322.3|235
1652194770000|2022-05-10 14:59:30|||||||||7
1652194780000|2022-05-10 14:59:40|15324.1|15322.6|15326.1|15324.6|15327.1|15325.6|15324.1|15322.6|109
1652194790000|2022-05-10 14:59:50|15327.1|15325.6|15328.1|15326.6|15328.1|15326.6|15326.1|15324.3|136
1652194800000|2022-05-10 15:00:00|15328.4|15326.9|15330.1|15328.6|15330.1|15328.6|15328.4|15326.6|655
1652194810000|2022-05-10 15:00:10|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|15328.1|15326.6|112
1652194820000|2022-05-10 15:00:20|15329.5|15327|15328.1|15326.6|15329.5|15327.6|15328.1|15326.6|212
1652194830000|2022-05-10 15:00:30|15328.4|15326.9|15329.1|15327.6|15329.1|15327.6|15328.1|15326.6|153
1652194840000|2022-05-10 15:00:40|15330.1|15328.6|15331.1|15329.6|15332.1|15330.6|15329.1|15328.6|206
1652194850000|2022-05-10 15:00:50|15331.5|15328.6|15331.5|15330|15331.5|15330|15330.5|15328.6|37
1652194860000|2022-05-10 15:01:00|15331.1|15329|15330.5|15329|15331.5|15330|15330.5|15328|103
1652194870000|2022-05-10 15:01:10|15331.5|15329.3|15330.5|15329|15331.8|15330|15330.5|15329|133
1652194880000|2022-05-10 15:01:20|15331.5|15330|15330.5|15329|15331.5|15330|15330.5|15329|147
1652194890000|2022-05-10 15:01:30|15329.5|15328|15327.5|15326|15329.5|15328|15327.5|15326|255
1652194900000|2022-05-10 15:01:40|15326.1|15324.6|15324.1|15322.6|15326.5|15324.6|15324.1|15322.6|96
1652194910000|2022-05-10 15:01:50|15323.4|15321.9|15325.1|15323.6|15325.1|15323.6|15323.4|15321.6|47
1652194920000|2022-05-10 15:02:00|15324.1|15322.6|15324.1|15322.6|15325.5|15323.6|15324.1|15322.6|96
1652194930000|2022-05-10 15:02:10|15325.1|15321.6|15323.1|15321.6|15325.1|15322.6|15321.8|15320.3|40
1652194940000|2022-05-10 15:02:20|15324.1|15322.6|15324.1|15322.6|15324.5|15322.6|15321.8|15319.9|109
1652194950000|2022-05-10 15:02:30|15323.1|15321.6|15323.1|15321.6|15324.1|15322.6|15323.1|15321.6|69
1652194960000|2022-05-10 15:02:40|15324.1|15322.6|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|81
1652194970000|2022-05-10 15:02:50|15323.1|15321.6|15325.1|15322.6|15325.1|15322.6|15323.1|15321.6|25
1652194980000|2022-05-10 15:03:00|15324.1|15323.6|15324.1|15322.6|15326.1|15324.6|15324.1|15322.6|80
1652194990000|2022-05-10 15:03:10|15325.1|15323.6|15326.1|15324.6|15326.1|15324.6|15324.1|15322.6|72
1652195000000|2022-05-10 15:03:20|15325.1|15323.6|15325.8|15324.3|15326.1|15324.6|15324.1|15322.6|102
1652195010000|2022-05-10 15:03:30|15326.1|15323.6|15327.5|15326|15327.5|15326|15325.1|15323.6|63
1652195020000|2022-05-10 15:03:40|15327.1|15325.6|15328.5|15327|15328.5|15327|15326.1|15324.6|116
1652195030000|2022-05-10 15:03:50|15329.5|15328|15328.5|15327|15329.5|15328|15328.5|15327|58
1652195040000|2022-05-10 15:04:00|15327.5|15326|15326.1|15324.6|15327.5|15326|15325.1|15323.6|112
1652195050000|2022-05-10 15:04:10|15327.5|15326|15328.5|15327|15328.5|15327|15327.5|15326|102
1652195060000|2022-05-10 15:04:20|15329.5|15328|15327.5|15326|15329.8|15328|15327.5|15326|130
1652195070000|2022-05-10 15:04:30|15326.1|15325|15326.1|15324.6|15326.1|15325|15326.1|15324.6|41
1652195080000|2022-05-10 15:04:40|15325.1|15323.6|15326.1|15324.6|15326.5|15324.6|15325.1|15323.6|117
1652195090000|2022-05-10 15:04:50|15325.8|15324.3|15326.1|15323.6|15326.1|15324.3|15324.1|15322.6|92
1652195100000|2022-05-10 15:05:00|15325.1|15322.6|15325.1|15323.6|15325.1|15323.6|15323.1|15321.6|425
1652195110000|2022-05-10 15:05:10|15324.1|15322.6|15324.1|15322.6|15325.1|15322.6|15323.1|15321.6|433
1652195120000|2022-05-10 15:05:20|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|64
1652195130000|2022-05-10 15:05:30|15321.8|15320.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|61
1652195140000|2022-05-10 15:05:40|15320.8|15319.3|15318.8|15317.3|15320.8|15319.3|15318.8|15317.3|292
1652195150000|2022-05-10 15:05:50|15319.8|15318.3|15319.8|15318.3|15319.8|15318.3|15318.8|15317.3|105
1652195160000|2022-05-10 15:06:00|15320.8|15319.3|15317.8|15316.3|15321.1|15319.3|15317.8|15316.3|330
1652195170000|2022-05-10 15:06:10|15316.8|15315.3|15317.8|15316.3|15318.8|15317.3|15316.8|15314.9|198
1652195180000|2022-05-10 15:06:20|15317.4|15315.9|15315.8|15314.3|15317.8|15316.3|15314.8|15313.3|192
1652195190000|2022-05-10 15:06:30|15314.8|15313.3|15312.8|15311.3|15314.8|15313.3|15311.8|15310.3|319
1652195200000|2022-05-10 15:06:40|15311.8|15310.3|15312.8|15311.3|15312.8|15311.3|15310.8|15309.3|363
1652195210000|2022-05-10 15:06:50|15312.1|15309.6|15313.8|15312.3|15313.8|15312.3|15310.8|15309.3|430
1652195220000|2022-05-10 15:07:00|15312.8|15311.3|15314.8|15313.3|15315.8|15313.3|15312.5|15310.3|129
1652195230000|2022-05-10 15:07:10|15313.8|15312.3|15311.8|15310.3|15313.8|15312.3|15311.8|15310.3|173
1652195240000|2022-05-10 15:07:20|15311.4|15309.9|15310.8|15309.3|15312.8|15311.3|15310.8|15309.3|393
1652195250000|2022-05-10 15:07:30|15309.4|15307.9|15309.4|15307.9|15310.8|15309.3|15308.4|15306.9|83
1652195260000|2022-05-10 15:07:40|15308.4|15306.9|15308.4|15306.9|15309.4|15307.9|15306.4|15304.9|186
1652195270000|2022-05-10 15:07:50|15309.4|15307.9|15308.4|15306.9|15309.4|15307.9|15307.1|15305.6|115
1652195280000|2022-05-10 15:08:00|15309.4|15307.9|15306.1|15304.6|15309.4|15307.9|15306.1|15304.6|148
1652195290000|2022-05-10 15:08:10|15305.1|15303.6|15307.1|15305.6|15307.4|15305.6|15305.1|15303.6|269
1652195300000|2022-05-10 15:08:20|15306.1|15304.6|15305.1|15303.6|15307.4|15305.6|15305.1|15303.6|161
1652195310000|2022-05-10 15:08:30|15304.1|15302.6|15304.1|15302.6|15305.1|15303.6|15303.1|15301.6|134
1652195320000|2022-05-10 15:08:40|15303.1|15301.6|15304.1|15302.6|15305.1|15303.6|15303.1|15301.2|205
1652195330000|2022-05-10 15:08:50|15305.1|15303.2|15308.4|15306.9|15308.4|15306.9|15304.7|15303.2|123
1652195340000|2022-05-10 15:09:00|15309.4|15307.6|15309.4|15307.9|15311.8|15310.3|15309.1|15307.6|197
1652195350000|2022-05-10 15:09:10|15310.8|15309.3|15310.8|15309.3|15311.8|15309.3|15309.4|15307.9|117
1652195360000|2022-05-10 15:09:20|15309.4|15307.9|15311.1|15309.6|15311.8|15310.3|15309.4|15307.6|99
1652195370000|2022-05-10 15:09:30|15310.8|15309.3|15312.8|15311.3|15313.8|15311.3|15310.8|15309.3|110
1652195380000|2022-05-10 15:09:40|15313.8|15312.3|15314.8|15313.3|15314.8|15313.3|15312.8|15311.3|322
1652195390000|2022-05-10 15:09:50|15315.8|15314.3|15313.8|15312.3|15315.8|15314.3|15313.8|15311.9|224
1652195400000|2022-05-10 15:10:00|15314.8|15313.3|15316.8|15315.3|15316.8|15315.3|15314.8|15313.3|141
1652195410000|2022-05-10 15:10:10|15317.8|15316.3|15316.8|15315.3|15317.8|15316.3|15316.8|15315.3|170
1652195420000|2022-05-10 15:10:20|15317.8|15316.3|15319.8|15317.3|15319.8|15318.3|15317.8|15315.9|69
1652195430000|2022-05-10 15:10:30|15318.8|15318.3|15318.8|15317.3|15319.8|15318.3|15318.8|15317.3|69
1652195440000|2022-05-10 15:10:40|15319.4|15316.9|15319.8|15317.3|15320.1|15318.3|15318.8|15316.9|161
1652195450000|2022-05-10 15:10:50|15318.8|15316.3|15318.8|15317.3|15319.8|15318.3|15317.8|15316.3|143
1652195460000|2022-05-10 15:11:00|15319.8|15317.9|15318.8|15317.3|15319.8|15318.3|15318.8|15317.3|30
1652195470000|2022-05-10 15:11:10|15319.4|15317.9|15317.8|15316.3|15319.8|15318.3|15317.8|15316.3|109
1652195480000|2022-05-10 15:11:20|15318.8|15317.3|15318.8|15317.3|15318.8|15317.3|15318.8|15317.3|19
1652195490000|2022-05-10 15:11:30|15317.8|15316.3|15318.8|15317.3|15318.8|15317.3|15317.8|15316.3|122
1652195500000|2022-05-10 15:11:40|15319.8|15318.3|15320.8|15319.3|15320.8|15319.3|15319.8|15318.3|208
1652195510000|2022-05-10 15:11:50|15321.4|15318.9|15320.8|15319.3|15321.4|15319.3|15320.1|15318.6|373
1652195520000|2022-05-10 15:12:00|15320.5|15319|15321.8|15320.3|15322.1|15320.3|15320.5|15318.9|172
1652195530000|2022-05-10 15:12:10|15320.8|15319.3|15321.8|15320.3|15321.8|15320.3|15320.8|15319.3|154
1652195540000|2022-05-10 15:12:20|15320.8|15319.3|15320.8|15319.3|15321.8|15319.6|15320.8|15319.3|84
1652195550000|2022-05-10 15:12:30|15320.1|15318.6|15318.8|15317.3|15320.1|15318.6|15317.8|15316.3|59
1652195560000|2022-05-10 15:12:40|15317.8|15316.3|15317.8|15316.3|15318.8|15317.3|15317.8|15316.3|113
1652195570000|2022-05-10 15:12:50|15318.8|15317.3|15317.8|15316.3|15319.1|15317.3|15317.8|15316.3|90
1652195580000|2022-05-10 15:13:00|15318.8|15317.3|15316.8|15315.3|15318.8|15317.3|15316.4|15314.9|103
1652195590000|2022-05-10 15:13:10|15317.8||15316.8||15317.8||15316.8||55
1652195600000|2022-05-10 15:13:20|15315.8|15314.3|15316.8|15315.3|15316.8|15315.3|15315.8|15313.9|98
1652195610000|2022-05-10 15:13:30|15317.8|15316.3|15317.8|15316.3|15317.8|15316.3|15317.8|15316.3|25
1652195620000|2022-05-10 15:13:40|15318.8|15317.3|15319.8|15318.3|15319.8|15318.3|15318.8|15316.9|79
1652195630000|2022-05-10 15:13:50|||||||||17
1652195640000|2022-05-10 15:14:00|15320.1|15318.6|15325.1|15323.6|15326.1|15324.6|15320.1|15318.6|443
1652195650000|2022-05-10 15:14:10|15326.1|15324.6|15325.1|15323.6|15326.1|15324.6|15325.1|15323.6|64
1652195660000|2022-05-10 15:14:20|15324.1|15322.6|15326.1|15324.6|15326.1|15324.6|15324.1|15322.6|217
1652195670000|2022-05-10 15:14:30|15327.5|15326|15328.5|15327|15328.5|15327|15326.1|15324.6|223
1652195680000|2022-05-10 15:14:40|15329.5|15328|15331.8|15330.3|15331.8|15330.3|15329.5|15328|323
1652195690000|2022-05-10 15:14:50|15332.5|15331|15331.5|15330|15332.5|15331|15330.5|15329|515
1652195700000|2022-05-10 15:15:00|15332.5|15331|15332.8|15331.3|15333.5|15332|15330.5|15329|203
1652195710000|2022-05-10 15:15:10|15333.8|15332.3|15333.8|15332.3|15334.2|15332.3|15332.8|15331.3|186
1652195720000|2022-05-10 15:15:20|15332.8|15331.3|15334.8|15333.3|15335.8|15334.3|15332.8|15331.3|349
1652195730000|2022-05-10 15:15:30|15335.8|15334.3|15335.8|15334.3|15336.8|15335.3|15334.8|15333.3|410
1652195740000|2022-05-10 15:15:40|15334.8|15333.3|15335.8|15334.3|15337.8|15336.3|15334.8|15333.3|228
1652195750000|2022-05-10 15:15:50|15336.5|15335|15334.8|15333.3|15337.2|15335.3|15334.8|15332.3|194
1652195760000|2022-05-10 15:16:00|15333.8|15332.3|15332.8|15331.3|15334.8|15333.3|15332.8|15331.3|129
1652195770000|2022-05-10 15:16:10|15333.8|15332.3|15331.8|15330.3|15335.2|15333.3|15331.8|15330.3|188
1652195780000|2022-05-10 15:16:20|15330.8|15329.3|15333.8|15332.3|15334.2|15332.3|15330.8|15329.3|86
1652195790000|2022-05-10 15:16:30|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|171
1652195800000|2022-05-10 15:16:40|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331.3|178
1652195810000|2022-05-10 15:16:50|15333.5|15332|15330.8|15329.3|15333.5|15332|15330.1|15328.6|191
1652195820000|2022-05-10 15:17:00|15331.1|15329.6|15329.8|15328.3|15331.8|15330.3|15329.8|15328.3|274
1652195830000|2022-05-10 15:17:10|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15327.8|15326.3|211
1652195840000|2022-05-10 15:17:20|15331.8|15330.3|15331.8|15330.3|15332.8|15330.6|15330.8|15329.3|176
1652195850000|2022-05-10 15:17:30|15330.8|15329.3|15332.8|15331.3|15333.8|15332.3|15330.8|15329.3|124
1652195860000|2022-05-10 15:17:40|15333.8|15332.3|15334.8|15333.3|15334.8|15333.3|15332.8|15331.3|48
1652195870000|2022-05-10 15:17:50|15333.8|15332.3|15334.8|15332.3|15335.8|15334.3|15333.8|15332|341
1652195880000|2022-05-10 15:18:00|15335.8|15334.3|15335.8|15333.3|15336.2|15334.3|15334.8|15333.3|194
1652195890000|2022-05-10 15:18:10|15335.5|15334|15335.8|15334.3|15335.8|15334.3|15334.8|15333.3|56
1652195900000|2022-05-10 15:18:20|15334.8|15333.3|15331.8|15330.3|15334.8|15333.3|15331.8|15330.3|438
1652195910000|2022-05-10 15:18:30|15332.8|15331.3|15332.8|15331.3|15333.8|15332.3|15332.8|15331.3|69
1652195920000|2022-05-10 15:18:40|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331|61
1652195930000|2022-05-10 15:18:50|15334.8|15333.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333.3|23
1652195940000|2022-05-10 15:19:00|15333.8|15332.3|15336.8|15335.3|15336.8|15335.3|15331.8|15330.3|171
1652195950000|2022-05-10 15:19:10|15337.8|15336.3|15335.8|15334.3|15337.8|15336.3|15334.8|15333.3|129
1652195960000|2022-05-10 15:19:20|15336.2|15333.7|15334.8|15333.3|15336.2|15334.3|15333.8|15332|162
1652195970000|2022-05-10 15:19:30|15334.5|15333|15332.8|15330.3|15335.2|15333.3|15331.8|15330.3|244
1652195980000|2022-05-10 15:19:40|15331.8|15331.3|15331.8|15330.3|15333.8|15332.3|15331.8|15330.3|353
1652195990000|2022-05-10 15:19:50|15332.2|15330.7|15330.8|15329.3|15332.8|15331.3|15330.8|15329.3|122
1652196000000|2022-05-10 15:20:00|15330.2|15328.7|15328.8|15327.3|15330.8|15329.3|15328.8|15327|142
1652196010000|2022-05-10 15:20:10|15329.8|15328.3|15329.8|15328.3|15330.2|15328.3|15328.8|15327.3|26
1652196020000|2022-05-10 15:20:20|15328.8|15327.3|15328.8|15327.3|15329.8|15327.7|15328.8|15327|33
1652196030000|2022-05-10 15:20:30|15329.8|15328.3|15328.8|15326.3|15329.8|15328.3|15328.8|15326.3|59
1652196040000|2022-05-10 15:20:40|15327.8|15327.3|15328.8|15326.3|15329.8|15327.7|15327.8|15326.3|70
1652196050000|2022-05-10 15:20:50|15327.8|15327.3|15326.1|15324.6|15328.8|15327.3|15326.1|15323.6|161
1652196060000|2022-05-10 15:21:00|15327.5|15326|15328.5|15327|15328.5|15327|15327.5|15326|22
1652196070000|2022-05-10 15:21:10|15327.8|15326.3|15327.5|15326|15327.8|15326.3|15326.1|15324.3|129
1652196080000|2022-05-10 15:21:20|15328.5|15327|15327.5|15326|15328.5|15327|15327.5|15325|147
1652196090000|2022-05-10 15:21:30|15328.5|15327|15329.5|15328|15329.8|15328|15328.5|15327|125
1652196100000|2022-05-10 15:21:40|15328.5|15327|15329.5|15328|15330.8|15328.3|15328.5|15326.6|87
1652196110000|2022-05-10 15:21:50|15328.5|15327|15329.5|15327|15329.5|15328|15328.5|15326.6|14
1652196120000|2022-05-10 15:22:00|15328.5|15328|15327.5|15326|15328.5|15328|15327.5|15326|104
1652196130000|2022-05-10 15:22:10|15328.5|15326.3|15328.5|15327|15328.5|15327|15327.5|15326|22
1652196140000|2022-05-10 15:22:20|15328.2|15326.7|15326.8|15324.3|15328.2|15326.7|15326.1|15324.3|148
1652196150000|2022-05-10 15:22:30|15327.5|15325|15327.5|15326|15327.5|15326|15327.1|15325|5
1652196160000|2022-05-10 15:22:40|15327.8|15326.3|15328.5|15327|15328.5|15327|15327.8|15326.3|30
1652196170000|2022-05-10 15:22:50|15327.5|15326|15330.5|15329|15330.5|15329|15327.5|15326|112
1652196180000|2022-05-10 15:23:00|15331.5|15328|15330.5|15329|15331.5|15330|15330.5|15328|70
1652196190000|2022-05-10 15:23:10|15330.8|15328|15331.5|15330|15331.5|15330|15330.5|15328|48
1652196200000|2022-05-10 15:23:20|15332.5|15331|15333.5|15332|15333.8|15332|15332.5|15331|23
1652196210000|2022-05-10 15:23:30|15334.5|15333|15334.5|15333|15334.5|15333|15334.5|15333|99
1652196220000|2022-05-10 15:23:40|15333.5|15332|15333.5|15332|15333.5|15332|15333.5|15332|109
1652196230000|2022-05-10 15:23:50|15334.5|15333|15334.5|15333|15335.5|15334|15334.5|15333|71
1652196240000|2022-05-10 15:24:00|15335.5|15334|15334.5|15333|15335.8|15334|15334.5|15333|109
1652196250000|2022-05-10 15:24:10|15334.8|15333.3|15338.8|15337.3|15339.2|15337.3|15334.8|15333.3|84
1652196260000|2022-05-10 15:24:20|15339.1|15337.6|15338.8|15337.3|15339.1|15337.6|15338.8|15337.3|140
1652196270000|2022-05-10 15:24:30|15339.8|15338.3|15337.5|15336|15339.8|15338.3|15337.5|15336|84
1652196280000|2022-05-10 15:24:40|15338.5|15337|15337.5|15336|15338.8|15337.3|15337.5|15335.6|56
1652196290000|2022-05-10 15:24:50|15338.5|15337.3|15338.8|15337.3|15338.8|15337.3|15338.5|15337.3|17
1652196300000|2022-05-10 15:25:00|15338.5|15336.3|15339.8|15338.3|15340.2|15338.3|15338.5|15336.3|165
1652196310000|2022-05-10 15:25:10|15338.8|15337.3|15339.8|15338.3|15339.8|15338.3|15338.8|15337.3|27
1652196320000|2022-05-10 15:25:20|15338.8|15337.3|15335.5|15334|15338.8|15337.3|15335.5|15334|356
1652196330000|2022-05-10 15:25:30|15336.1|15333.6|15336.5|15335|15337.5|15335|15333.5|15332|317
1652196340000|2022-05-10 15:25:40|15335.5|15334|15339.8|15338.3|15339.8|15338.3|15335.5|15334|32
1652196350000|2022-05-10 15:25:50|15340.8|15339.3|15339.8|15338.3|15340.8|15339.3|15339.8|15338.3|68
1652196360000|2022-05-10 15:26:00|15340.5|15339|15339.8|15338.3|15340.8|15339.3|15338.8|15337.3|97
1652196370000|2022-05-10 15:26:10|15340.8|15339.3|15340.8|15339.3|15341.8|15340.3|15339.8|15338.3|174
1652196380000|2022-05-10 15:26:20|15340.5|15338|15339.8|15338.3|15341.2|15339.3|15339.8|15338|100
1652196390000|2022-05-10 15:26:30|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15339.8|15338.3|62
1652196400000|2022-05-10 15:26:40|15341.8|15340.3|15340.8|15339.3|15341.8|15340.3|15340.8|15339.3|21
1652196410000|2022-05-10 15:26:50|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|15338.8|15337.3|141
1652196420000|2022-05-10 15:27:00|15340.8|15337.3|15338.8|15337.3|15340.8|15337.7|15338.8|15337.3|96
1652196430000|2022-05-10 15:27:10|15339.8|15337|15337.5|15336|15339.8|15337|15337.5|15336|111
1652196440000|2022-05-10 15:27:20|15336.5|15335|15335.5|15334|15337.5|15335.3|15335.5|15334|313
1652196450000|2022-05-10 15:27:30|15336.5|15335|15335.5|15334|15336.5|15335|15335.5|15334|106
1652196460000|2022-05-10 15:27:40|15336.5|15335|15335.5|15333|15336.8|15335|15335.1|15333|83
1652196470000|2022-05-10 15:27:50|15334.5|15334|15334.2|15332.7|15336.5|15335|15334.1|15332|227
1652196480000|2022-05-10 15:28:00|15334.5|15333|15333.5|15331|15334.5|15333|15331.5|15330|226
1652196490000|2022-05-10 15:28:10|15333.1|15332|15331.5|15330|15333.5|15332|15331.5|15329.3|159
1652196500000|2022-05-10 15:28:20|15332.1|15329.6|15332.5|15331|15332.5|15331|15331.5|15329.6|83
1652196510000|2022-05-10 15:28:30|15333.5|15332|15332.5|15331|15334.5|15332|15332.5|15331|47
1652196520000|2022-05-10 15:28:40|15333.5|15332|15332.5|15330|15333.8|15332|15332.1|15330|39
1652196530000|2022-05-10 15:28:50|15332.8|15331|15333.5|15332|15333.5|15332|15332.8|15331|142
1652196540000|2022-05-10 15:29:00|15334.5|15333|15333.5|15332|15335.5|15334|15333.5|15332|101
1652196550000|2022-05-10 15:29:10|15332.5|15331|15332.5|15331|15332.5|15331|15332.5|15331|12
1652196560000|2022-05-10 15:29:20|15331.8|15330.3|15331.5|15330|15334.5|15333|15331.5|15330|147
1652196570000|2022-05-10 15:29:30|15332.5|15331|15331.5|15330|15332.5|15331|15331.5|15329.6|57
1652196580000|2022-05-10 15:29:40|||||||||27
1652196590000|2022-05-10 15:29:50|15330.5|15329|15329.5|15328|15331.5|15330|15329.5|15328|58
1652196600000|2022-05-10 15:30:00|15330.5|15329|15331.5|15330|15332.5|15331|15330.5|15329|87
1652196610000|2022-05-10 15:30:10|15332.5|15331|15332.5|15331|15332.5|15331|15331.5|15329.6|49
1652196620000|2022-05-10 15:30:20|15333.5|15331.6|15332.5|15331|15333.8|15331.6|15331.5|15330|55
1652196630000|2022-05-10 15:30:30|15332.1|15330|15335.5|15333|15335.5|15334|15332.1|15330|150
1652196640000|2022-05-10 15:30:40|15335.8|15334|15335.5|15333|15336.5|15335|15335.5|15333|46
1652196650000|2022-05-10 15:30:50|15334.5|15332.3|15333.5|15332|15334.8|15333|15333.5|15332|129
1652196660000|2022-05-10 15:31:00|15334.8|15332.3|15333.5|15332|15334.8|15332.6|15332.5|15331|41
1652196670000|2022-05-10 15:31:10|||||||||8
1652196680000|2022-05-10 15:31:20|15332.5|15331|15332.5|15331|15333.5|15332|15332.5|15331|34
1652196690000|2022-05-10 15:31:30|15333.5|15331.6|15332.5|15331|15334.8|15333.3|15332.5|15331|45
1652196700000|2022-05-10 15:31:40|15333.5|15330.3|15330.5|15329|15333.5|15330.3|15330.5|15329|62
1652196710000|2022-05-10 15:31:50|15329.5|15328|15330.5|15329|15331.5|15330|15329.5|15328|61
1652196720000|2022-05-10 15:32:00|15331.5|15330|15329.5|15328|15331.8|15330|15328.5|15327|66
1652196730000|2022-05-10 15:32:10|15328.5|15327|15329.5|15328|15329.5|15328|15328.5|15327|36
1652196740000|2022-05-10 15:32:20|15328.8|15327.3|15330.1|15328.6|15330.5|15328.6|15328.8|15327.3|64
1652196750000|2022-05-10 15:32:30|15330.5|15328|15331.5|15330|15331.5|15330|15329.5|15327.6|104
1652196760000|2022-05-10 15:32:40|15330.5|15329|15330.5|15328|15330.5|15329|15329.5|15327.6|179
1652196770000|2022-05-10 15:32:50|15329.5|15328.3|15330.5|15329|15331.5|15329|15329.5|15328|19
1652196780000|2022-05-10 15:33:00|15331.5|15330|15330.5|15329|15331.5|15330|15330.5|15329|19
1652196790000|2022-05-10 15:33:10|15331.1|15329.6|15330.5|15329|15331.8|15330|15330.5|15328.6|36
1652196800000|2022-05-10 15:33:20|15329.8|15328|15329.5|15328|15329.8|15328.3|15329.5|15328|9
1652196810000|2022-05-10 15:33:30|15330.2|15328.7|15328.5|15327|15330.8|15329|15328.5|15327|82
1652196820000|2022-05-10 15:33:40|15329.5|15328|15328.5|15327|15329.5|15328|15328.5|15327|18
1652196830000|2022-05-10 15:33:50|||||||||3
1652196840000|2022-05-10 15:34:00|15329.5|15328|15328.5|15326|15329.5|15328|15327.5|15326|67
1652196850000|2022-05-10 15:34:10|15327.8|15326.3|15324.1|15322.6|15328.1|15326.3|15324.1|15322.6|243
1652196860000|2022-05-10 15:34:20|15325.1|15323.6|15325.1|15323.6|15325.1|15323.6|15325.1|15323.6|28
1652196870000|2022-05-10 15:34:30|15324.1|15322.6|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|17
1652196880000|2022-05-10 15:34:40|15326.1|15324.3|15326.1|15323.6|15326.1|15324.6|15325.1|15323.6|20
1652196890000|2022-05-10 15:34:50|15325.1|15323.9|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|93
1652196900000|2022-05-10 15:35:00|15327.5|15326|15327.5|15326|15328.5|15327|15327.5|15326|63
1652196910000|2022-05-10 15:35:10|15328.5|15327|15328.5|15327|15328.5|15327|15327.5|15326|14
1652196920000|2022-05-10 15:35:20|15327.8|15326.3|15328.5|15326|15328.5|15326.3|15327.2|15325|51
1652196930000|2022-05-10 15:35:30|15328.8|15326.3|15328.5|15327|15328.8|15327|15328.5|15326|2
1652196940000|2022-05-10 15:35:40|15329.5|15326|15329.8|15328.3|15330.5|15329|15329.5|15326|201
1652196950000|2022-05-10 15:35:50|15330.5|15329|15330.5|15328|15330.8|15329|15329.5|15328|109
1652196960000|2022-05-10 15:36:00|15329.5|15329|15330.5|15329|15330.5|15329|15329.5|15328|13
1652196970000|2022-05-10 15:36:10|15331.5|15330|15331.5|15330|15331.5|15330|15330.5|15329|49
1652196980000|2022-05-10 15:36:20|15332.5|15329.6|15332.5|15331|15332.5|15331|15331.5|15329.6|32
1652196990000|2022-05-10 15:36:30|15331.5|15330|15331.5|15330|15331.5|15330|15330.5|15328.6|174
1652197000000|2022-05-10 15:36:40|15330.5|15329|15330.5|15329|15330.5|15330|15330.5|15329|15
1652197010000|2022-05-10 15:36:50|15330.8|15329.3|15331.5|15330|15331.5|15330|15330.8|15329.3|103
1652197020000|2022-05-10 15:37:00|15330.5|15329|15331.5|15329|15331.5|15330|15330.5|15329|68
1652197030000|2022-05-10 15:37:10|15332.5|15330|15333.1|15331.6|15333.5|15332|15332.5|15330|175
1652197040000|2022-05-10 15:37:20|15333.5|15331|15333.1|15330.6|15333.5|15332|15332.5|15330.6|20
1652197050000|2022-05-10 15:37:30|15333.5|15331.6|15331.5|15330|15333.5|15331.6|15331.5|15329|159
1652197060000|2022-05-10 15:37:40|15332.5|15330.3|15331.5|15330|15332.5|15331|15331.5|15329.6|40
1652197070000|2022-05-10 15:37:50|15330.5|15329|15330.5|15329|15331.5|15330|15330.5|15329|40
1652197080000|2022-05-10 15:38:00|||||||||9
1652197090000|2022-05-10 15:38:10|15331.5|15330|15331.5|15330|15332.5|15330.3|15330.5|15329|70
1652197100000|2022-05-10 15:38:20|15330.5|15329|15329.5|15328|15330.5|15329|15329.5|15328|61
1652197110000|2022-05-10 15:38:30|15330.8|15328.3|15330.5|15329|15330.8|15329|15330.5|15328.3|65
1652197120000|2022-05-10 15:38:40|15331.5|15329.6|15330.5|15329|15331.5|15330|15330.5|15329|29
1652197130000|2022-05-10 15:38:50|15329.5|15328|15330.5|15329|15330.5|15329|15328.5|15327|91
1652197140000|2022-05-10 15:39:00|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|46
1652197150000|2022-05-10 15:39:10|15330.5|15329|15331.5|15330|15331.5|15330|15330.5|15329|47
1652197160000|2022-05-10 15:39:20|15331.1|15329.6|15329.5|15328|15331.8|15330|15329.5|15328|33
1652197170000|2022-05-10 15:39:30|15329.2|15327.7|15329.5|15328|15329.5|15328|15328.8|15327|109
1652197180000|2022-05-10 15:39:40|15328.8|15327|15328.5|15327|15329.5|15328|15327.5|15326|38
1652197190000|2022-05-10 15:39:50|15327.5|15326|15328.5|15327|15328.8|15327|15327.5|15326|102
1652197200000|2022-05-10 15:40:00|15328.1|15326|15329.5|15327|15329.5|15327|15327.5|15326|180
1652197210000|2022-05-10 15:40:10|15329.1|15327.6|15328.8|15327.3|15329.5|15328|15328.5|15327|57
1652197220000|2022-05-10 15:40:20|15329.5|15328|15329.5|15328|15330.8|15328.3|15329.5|15327|38
1652197230000|2022-05-10 15:40:30|15329.1|15327|15329.5|15328|15329.5|15328|15328.5|15327|59
1652197240000|2022-05-10 15:40:40|15328.5|15327|15327.5|15326|15329.8|15328|15327.5|15326|27
1652197250000|2022-05-10 15:40:50|15327.8|15326.3|15327.5|15326|15328.5|15327|15327.5|15326|95
1652197260000|2022-05-10 15:41:00|15328.5|15327|15327.5|15326|15328.5|15327|15327.5|15326|380
1652197270000|2022-05-10 15:41:10|15328.1|15325.6|15327.5|15326|15328.1|15326|15326.1|15324.6|60
1652197280000|2022-05-10 15:41:20|15326.5|15325|15328.1|15326.6|15328.1|15326.6|15326.1|15324.6|27
1652197290000|2022-05-10 15:41:30|15328.8|15326.3|15329.5|15328|15329.5|15328|15328.1|15326.3|84
1652197300000|2022-05-10 15:41:40||15327||15328||15328||15327|5
1652197310000|2022-05-10 15:41:50|15330.5|15329|15329.5|15328|15330.8|15329|15329.5|15328|39
1652197320000|2022-05-10 15:42:00|15330.5|15329|15328.1|15326.6|15330.5|15329|15328.1|15326.6|51
1652197330000|2022-05-10 15:42:10|15329.1|15327.6|15326.8|15324.3|15329.1|15327.6|15325.8|15324.3|27
1652197340000|2022-05-10 15:42:20|15325.8|15325.3|15324.8|15323.3|15327.1|15325.6|15324.8|15323.3|85
1652197350000|2022-05-10 15:42:30|15325.8|15324.3|15324.8|15323.3|15327.5|15325.6|15324.8|15323.3|133
1652197360000|2022-05-10 15:42:40|15325.1|15323.6|15327.1|15325.6|15327.1|15325.6|15325.1|15323.6|22
1652197370000|2022-05-10 15:42:50|15326.8|15324.6|15327.1|15325.6|15327.1|15325.6|15325.8|15324.3|26
1652197380000|2022-05-10 15:43:00|15328.1|15326.6|15328.1|15326.6|15329.1|15327.6|15328.1|15325.6|48
1652197390000|2022-05-10 15:43:10|15329.1|15327.6|15328.1|15325.6|15329.1|15327.6|15327.1|15325.6|17
1652197400000|2022-05-10 15:43:20|15327.5|15326|15325.8|15323.3|15328.1|15326.6|15325.1|15323.3|126
1652197410000|2022-05-10 15:43:30|15324.8|15323.6|15327.1|15325.6|15327.5|15325.6|15324.8|15323.6|153
1652197420000|2022-05-10 15:43:40|15326.8|15325.3|15326.8|15325.3|15327.5|15325.6|15325.8|15324.3|27
1652197430000|2022-05-10 15:43:50|15327.1|15324.6|15328.1|15326.6|15328.1|15326.6|15325.8|15323.9|108
1652197440000|2022-05-10 15:44:00|15329.1|15327.6|15329.1|15327.6|15330.1|15328.6|15328.1|15327.6|43
1652197450000|2022-05-10 15:44:10|15329.4|15327.9|15330.1|15327.6|15330.5|15328.6|15329.1|15327.3|78
1652197460000|2022-05-10 15:44:20|15329.5|15328|15329.1|15327.6|15329.5|15328|15328.1|15326.6|13
1652197470000|2022-05-10 15:44:30|15328.8|15327.3|15329.1|15327.6|15329.5|15327.6|15328.8|15327|12
1652197480000|2022-05-10 15:44:40|||||||||350
1652197490000|2022-05-10 15:44:50|||||||||11
1652197500000|2022-05-10 15:45:00|15330.1|15328.6|15331.1|15329.6|15331.5|15329.6|15330.1|15328.6|225
1652197510000|2022-05-10 15:45:10|15330.4|15328.9|15331.8|15329.3|15331.8|15329.6|15330.1|15328.6|36
1652197520000|2022-05-10 15:45:20|15332.1|15329.6|15332.1|15329.6|15333.1|15331.6|15331.8|15329.6|112
1652197530000|2022-05-10 15:45:30|15331.1|15328.6|15330.1|15328.6|15331.5|15329.6|15330.1|15328.6|25
1652197540000|2022-05-10 15:45:40|15331.1|15327.6|15329.1|15327.6|15331.1|15328.6|15329.1|15327.6|23
1652197550000|2022-05-10 15:45:50|15328.1|15326.6|15328.1|15326.6|15329.1|15326.6|15328.1|15326.3|38
1652197560000|2022-05-10 15:46:00|15329.1|15327.6|15330.1|15328.6|15330.1|15328.6|15329.1|15327.6|72
1652197570000|2022-05-10 15:46:10|15330.8|15329.3|15331.1|15329.6|15331.1|15329.6|15330.8|15329.3|12
1652197580000|2022-05-10 15:46:20|15330.8|15329.3|15331.1|15329.6|15331.1|15329.6|15330.1|15328.6|27
1652197590000|2022-05-10 15:46:30|15331.8|15330.3|15334.1|15332.6|15334.1|15332.6|15331.1|15329.6|50
1652197600000|2022-05-10 15:46:40|15335.1|15333.6|15334.8|15333.3|15335.1|15333.6|15334.8|15332.6|214
1652197610000|2022-05-10 15:46:50|15335.1|15333.6|15335.1|15333.6|15335.1|15333.6|15334.8|15333.3|94
1652197620000|2022-05-10 15:47:00|15334.4|15332.9|15333.1|15331.6|15335.1|15333|15333.1|15331.6|146
1652197640000|2022-05-10 15:47:20|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|15332.1|15329.6|58
1652197650000|2022-05-10 15:47:30|15332.5|15330|15333.1|15330.6|15333.1|15331.6|15331.8|15330|169
1652197660000|2022-05-10 15:47:40|15332.1|15331|15332.1|15330.6|15333.5|15331|15332.1|15330.6|21
1652197670000|2022-05-10 15:47:50|15331.8|15330.3|15331.1|15329.6|15332.1|15330.3|15331.1|15329.6|9
1652197680000|2022-05-10 15:48:00|15332.1|15330|15331.1|15329.6|15332.5|15330.6|15331.1|15329.3|78
1652197690000|2022-05-10 15:48:10|15331.8|15329.3|15331.1|15329.6|15332.1|15330.6|15331.1|15329.3|17
1652197700000|2022-05-10 15:48:20|15331.5|15330|15332.1|15330.6|15332.1|15330.6|15331.1|15329.6|18
1652197710000|2022-05-10 15:48:30|15331.8|15329.6|15332.1|15330.6|15333.1|15331.6|15331.8|15329.6|48
1652197720000|2022-05-10 15:48:40|15332.8|15330.3|15333.1|15331.6|15333.1|15331.6|15332.1|15330.3|45
1652197730000|2022-05-10 15:48:50|15332.8|15330.6|15332.1|15330.6|15333.1|15331.6|15332.1|15330.6|161
1652197740000|2022-05-10 15:49:00|15331.1|15329.6|15331.1|15329.6|15332.1|15329.6|15331.1|15329.6|197
1652197750000|2022-05-10 15:49:10|||||||||14
1652197760000|2022-05-10 15:49:20|15332.1|15330.3|15331.8|15330.3|15332.5|15330.6|15331.8|15330|119
1652197770000|2022-05-10 15:49:30|15331.1|15329.6|15332.1|15329.6|15332.5|15330.6|15331.1|15329.6|27
1652197780000|2022-05-10 15:49:40|15332.8|15330.6|15332.1|15330.6|15333.1|15331.3|15332.1|15330.3|45
1652197790000|2022-05-10 15:49:50|15332.5|15331|15332.5|15331|15332.8|15331.3|15332.5|15331|65
1652197800000|2022-05-10 15:50:00|15333.5|15332|15331.8|15330.3|15333.5|15332|15331.5|15330|81
1652197810000|2022-05-10 15:50:10|15332.5|15331|15333.5|15332|15333.5|15332|15332.5|15331|12
1652197820000|2022-05-10 15:50:20|15334.5|15333|15335.5|15334|15335.5|15334|15334.5|15333|51
1652197830000|2022-05-10 15:50:30|15336.5|15335|15337.5|15336|15337.5|15336|15335.5|15333.5|107
1652197840000|2022-05-10 15:50:40|15338.8|15336.3|15338.5|15337|15338.8|15337|15337.5|15336|33
1652197850000|2022-05-10 15:50:50|15337.5|15336|15337.5|15336|15338.5|15337|15337.5|15336|36
1652197860000|2022-05-10 15:51:00|15337.1|15335.6|15337.5|15336|15338.5|15336.3|15337.1|15335.6|123
1652197870000|2022-05-10 15:51:10|15336.5|15335|15337.5|15336|15337.5|15336|15336.5|15335|297
1652197880000|2022-05-10 15:51:20|15338.2|15336.7|15337.5|15336|15338.5|15337|15337.5|15335.5|12
1652197890000|2022-05-10 15:51:30|15338.5|15337|15337.8|15335.3|15338.5|15337|15337.1|15335|155
1652197900000|2022-05-10 15:51:40|15337.5|15335|15337.5|15336|15337.5|15336|15337.1|15335|59
1652197910000|2022-05-10 15:51:50|||||||||25
1652197920000|2022-05-10 15:52:00|15336.8|15335|15336.5|15335|15337.5|15335.6|15336.5|15335|44
1652197930000|2022-05-10 15:52:10|15335.5|15334|15335.5|15334|15335.5|15334|15335.5|15334|51
1652197940000|2022-05-10 15:52:20|||||||||9
1652197950000|2022-05-10 15:52:30|15334.5|15333|15335.5|15334|15335.5|15334|15334.5|15333|41
1652197960000|2022-05-10 15:52:40|15336.5|15335|15336.5|15335|15336.8|15335|15335.5|15334|116
1652197970000|2022-05-10 15:52:50|15337.5|15336|15337.5|15336|15338.5|15337|15337.5|15336|50
1652197980000|2022-05-10 15:53:00|15336.5|15335|15336.5|15335|15336.5|15335|15336.5|15335|91
1652197990000|2022-05-10 15:53:10|15337.5|15335.3|15336.5|15335|15337.5|15336|15336.5|15335|24
1652198000000|2022-05-10 15:53:20|15335.5|15334|15336.5|15334|15337.1|15335|15335.5|15334|18
1652198010000|2022-05-10 15:53:30|15336.2|15335|15336.5|15335|15336.5|15335|15336.2|15334.7|14
1652198020000|2022-05-10 15:53:40|15335.5|15334|15336.5|15335|15336.5|15335|15335.5|15334|63
1652198030000|2022-05-10 15:53:50|15335.5|15334|15335.5|15334|15336.5|15334|15334.5|15333|88
1652198040000|2022-05-10 15:54:00|15334.5|15333|15334.5|15333|15335.5|15334|15334.5|15333|19
1652198050000|2022-05-10 15:54:10|15335.5|15333.6|15334.5|15333|15335.5|15333.6|15334.5|15333|19
1652198060000|2022-05-10 15:54:20|15333.5|15332|15334.5|15333|15335.5|15334|15333.5|15332|62
1652198070000|2022-05-10 15:54:30|15335.5|15334|15335.5|15333|15337.5|15336|15335.1|15333|64
1652198080000|2022-05-10 15:54:40|15334.5|15333.6|15334.5|15333|15335.5|15334|15334.5|15333|3
1652198090000|2022-05-10 15:54:50|15334.8|15332|15331.1|15329.6|15334.8|15333|15331.1|15329.6|92
1652198100000|2022-05-10 15:55:00|15332.1|15330.6|15332.1|15330.6|15332.1|15330.6|15330.4|15328.9|388
1652198110000|2022-05-10 15:55:10|15331.1|15329.6|15331.1|15329.6|15331.1|15330.6|15331.1|15329.6|10
1652198120000|2022-05-10 15:55:20|15330.8|15329.3|15330.1|15328.6|15331.1|15329.6|15330.1|15328.3|80
1652198130000|2022-05-10 15:55:30|||||||||4
1652198140000|2022-05-10 15:55:40|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|15329.1|15327.6|17
1652198150000|2022-05-10 15:55:50|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|15330.1|15328.6|75
1652198160000|2022-05-10 15:56:00|15330.8|15329.3|15330.1|15328.6|15331.1|15329.3|15330.1|15328.6|2451
1652198170000|2022-05-10 15:56:10|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|15331.1|15329.6|16
1652198180000|2022-05-10 15:56:20|15332.1|15330.6|15331.1|15329.6|15332.1|15330.6|15331.1|15329.6|18
1652198190000|2022-05-10 15:56:30|15332.1|15330.6|15332.1|15329.6|15332.1|15330.6|15331.1|15329.6|12
1652198200000|2022-05-10 15:56:40|15332.5|15330|15332.1|15330.6|15332.5|15330.6|15331.1|15329.6|17
1652198210000|2022-05-10 15:56:50|15331.1|15329.6|15332.1|15330.6|15332.1|15330.6|15331.1|15329.6|4
1652198220000|2022-05-10 15:57:00|15333.1|15331.6|15333.1|15330.6|15333.1|15331.6|15332.1|15330.3|35
1652198230000|2022-05-10 15:57:10|15332.1||15332.1||15333.1||15332.1||0
1652198240000|2022-05-10 15:57:20|15331.1|15329.6|15331.5|15329|15331.5|15329.6|15330.1|15328.6|21
1652198250000|2022-05-10 15:57:30|15331.1|15328.6|15330.1|15328.6|15331.1|15329|15330.1|15328.6|14
1652198260000|2022-05-10 15:57:40|15329.5|15328|15330.1|15328.6|15330.1|15328.6|15329.1|15327.6|99
1652198270000|2022-05-10 15:57:50|15330.8|15329.3|15330.1|15328.6|15331.5|15329.6|15330.1|15328.6|177
1652198280000|2022-05-10 15:58:00|15331.1|15329.6|15331.1|15328.6|15331.1|15329.6|15331.1|15328.6|25
1652198290000|2022-05-10 15:58:10|15330.5|15329|15330.1|15328.6|15330.5|15329|15330.1|15328.6|0
1652198300000|2022-05-10 15:58:20|15329.1|15327.6|15329.1|15327.6|15329.5|15327.6|15328.8|15326.6|225
1652198310000|2022-05-10 15:58:30|15330.1|15328.6|15330.1|15328.6|15330.5|15328.6|15329.8|15327.3|117
1652198320000|2022-05-10 15:58:40|15331.1|15329.3|15331.1|15328.6|15331.1|15329.6|15330.1|15328.6|11
1652198330000|2022-05-10 15:58:50|15330.8|15329.3|15333.1|15331.6|15333.5|15331.6|15330.8|15328.6|90
1652198340000|2022-05-10 15:59:00|15332.1|15330.6|15333.1|15330.6|15333.1|15331.6|15332.1|15330.6|3
1652198350000|2022-05-10 15:59:10|15332.8|15331.3|15332.1|15330.6|15333.1|15331.6|15332.1|15330.3|116
1652198360000|2022-05-10 15:59:20|15333.1|15331.6|15336.1|15334.6|15336.1|15334.6|15333.1|15331.3|27
1652198370000|2022-05-10 15:59:30|15335.1|15333.6|15337.1|15335.6|15337.1|15335.6|15335.1|15333.6|279
1652198380000|2022-05-10 15:59:40|15338.1|15335|15337.1|15335.6|15338.1|15335.6|15336.1|15334.6|134
1652198390000|2022-05-10 15:59:50|15338.5|15336|15338.1|15335.6|15338.5|15336.6|15337.1|15335.6|136
1652198400000|2022-05-10 16:00:00|15337.1|15334.6|15337.1|15335.6|15337.5|15335.6|15336.1|15334.6|24
1652198410000|2022-05-10 16:00:10|15336.1|15334.6|15337.1|15335.6|15337.1|15335.6|15336.1|15334.6|34
1652198420000|2022-05-10 16:00:20|15336.1|15334.6|15337.1|15335.6|15337.1|15335.6|15336.1|15334.6|87
1652198430000|2022-05-10 16:00:30|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15335|2
1652198440000|2022-05-10 16:00:40|15337.2|15335.7|15336.5|15335|15337.8|15336|15336.5|15334.6|61
1652198450000|2022-05-10 16:00:50|15337.5|15336|15337.5|15336|15338.5|15337|15337.1|15335|147
1652198460000|2022-05-10 16:01:00|15338.5|15337|15338.5|15337|15339.5|15337.3|15337.5|15335.6|60
1652198470000|2022-05-10 16:01:10|15339.5|15337.3|15338.5|15337|15339.5|15337.3|15338.5|15337|33
1652198480000|2022-05-10 16:01:20|15339.5|15338|15339.5|15337|15339.8|15338|15338.5|15336.6|30
1652198490000|2022-05-10 16:01:30|15338.5|15338|15339.5|15338|15339.5|15338|15338.5|15338|13
1652198500000|2022-05-10 16:01:40|15338.5|15337|15339.5|15338|15339.5|15338|15338.5|15336.6|28
1652198510000|2022-05-10 16:01:50|15340.5|15338.6|15340.5|15339|15340.5|15339|15340.1|15338.6|9
1652198520000|2022-05-10 16:02:00|15341.2|15339.7|15340.5|15339|15341.5|15340|15340.5|15338.6|81
1652198530000|2022-05-10 16:02:10|15339.5|15338|15340.5|15338|15340.5|15338|15339.5|15338|13
1652198540000|2022-05-10 16:02:20|15340.1|15338.6|15340.5|15339|15340.5|15339|15340.1|15338|37
1652198550000|2022-05-10 16:02:30|15341.5|15339.6|15341.5|15340|15341.5|15340|15341.1|15339.6|48
1652198560000|2022-05-10 16:02:40|15342.5||15341.5||15342.5||15341.5||14
1652198570000|2022-05-10 16:02:50|||||||||11
1652198580000|2022-05-10 16:03:00|15340.5|15339|15339.5|15338|15341.8|15340|15339.5|15338|23
1652198590000|2022-05-10 16:03:10|15338.5|15337|15338.5|15337|15339.5|15337|15338.5|15337|129
1652198610000|2022-05-10 16:03:30|15337.5|15336|15338.5|15337|15338.5|15337|15337.5|15336|71
1652198620000|2022-05-10 16:03:40|15337.5|15336|15337.5|15336|15337.5|15336|15337.5|15336|13
1652198630000|2022-05-10 16:03:50|15336.5|15335|15336.8|15334.3|15337.5|15336|15336.5|15334.3|34
1652198640000|2022-05-10 16:04:00||15335.3||15335.3||15335.3||15335.3|4
1652198650000|2022-05-10 16:04:10|15336.5|15334.3|15335.8|15334.3|15336.8|15335.3|15335.8|15334|122
1652198660000|2022-05-10 16:04:20|15334.8|15333.3|15335.8|15334.3|15336.8|15335.3|15334.8|15333.3|92
1652198680000|2022-05-10 16:04:40|15334.8|15333.3|15335.8|15334.3|15335.8|15334.3|15334.8|15333.3|165
1652198690000|2022-05-10 16:04:50|15334.8|15333.3|15336.8|15334.3|15336.8|15334.3|15334.8|15333.3|178
1652198700000|2022-05-10 16:05:00|15335.8|15335.3|15337.8|15336.3|15337.8|15336.3|15335.8|15335.3|111
1652198710000|2022-05-10 16:05:10|15338.8|15337.3|15339.8|15338.3|15339.8|15338.3|15338.8|15337.3|75
1652198720000|2022-05-10 16:05:20|15338.8|15337.3|15338.8|15337.3|15339.8|15338.3|15337.8|15336.3|337
1652198730000|2022-05-10 16:05:30|15337.8|15336.3|15338.8|15336.3|15338.8|15336.3|15337.8|15336.3|6
1652198740000|2022-05-10 16:05:40|15337.8|15335.6|15335.8|15334.3|15337.8|15335.8|15335.8|15334.3|99
1652198750000|2022-05-10 16:05:50|15336.5|15335|15336.8|15335.3|15337.8|15336.3|15335.8|15334.3|65
1652198760000|2022-05-10 16:06:00|15337.8|15336.3|15337.8|15336.3|15339.1|15337.3|15337.8|15336.3|103
1652198770000|2022-05-10 16:06:10|15338.8|15337.3|15336.8|15335.3|15338.8|15337.3|15336.8|15335.3|138
1652198780000|2022-05-10 16:06:20|15336.5|15335|15336.8|15335.3|15336.8|15335.3|15335.8|15334.3|247
1652198790000|2022-05-10 16:06:30|15337.1|15335.6|15337.8|15336.3|15338.8|15337.3|15337.1|15335.6|53
1652198800000|2022-05-10 16:06:40|15338.8|15337.3|15338.8|15337.3|15338.8|15337.3|15338.8|15337.3|29
1652198810000|2022-05-10 16:06:50|||||||||3
1652198820000|2022-05-10 16:07:00|15339.8|15338.3|15340.8|15339.3|15340.8|15339.3|15339.8|15338.3|26
1652198830000|2022-05-10 16:07:10|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|14
1652198840000|2022-05-10 16:07:20|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15343.1|15341.6|15
1652198850000|2022-05-10 16:07:30|15344.5|15342|15343.1|15341.6|15344.5|15342|15343.1|15341.6|39
1652198860000|2022-05-10 16:07:40|15344.1|15342.6|15344.5|15342|15344.5|15342.6|15343.1|15341.6|54
1652198870000|2022-05-10 16:07:50|15344.1|15341.6|15343.1|15341.6|15344.1|15342.6|15343.1|15341.6|23
1652198880000|2022-05-10 16:08:00|15342.8|15340.6|15344.1|15341.6|15344.1|15342.6|15342.8|15340.6|27
1652198890000|2022-05-10 16:08:10|15343.5|15342|15343.1|15341.6|15344.1|15342.6|15343.1|15341.5|4
1652198900000|2022-05-10 16:08:20|15343.5|15341|15341.8|15340.3|15343.5|15341.6|15341.8|15340.3|42
1652198910000|2022-05-10 16:08:30|15342.1|15339.3|15341.8|15340.3|15342.1|15340.3|15341.5|15339.3|11
1652198920000|2022-05-10 16:08:40|15340.8|15339.3|15341.8|15340.3|15341.8|15340.3|15340.8|15339.3|30
1652198930000|2022-05-10 16:08:50|15343.1|15341.6|15341.8|15340.3|15343.1|15341.6|15341.8|15340.3|34
1652198940000|2022-05-10 16:09:00|15343.1|15341.6|15341.8|15340.3|15343.5|15341.6|15341.8|15340.3|8
1652198950000|2022-05-10 16:09:10|15341.5|15339.3|15341.8|15339.3|15341.8|15340.3|15340.8|15339.3|32
1652198960000|2022-05-10 16:09:20|15341.1|15339.6|15340.8|15339.3|15341.8|15340.3|15340.8|15339.3|58
1652198970000|2022-05-10 16:09:30|||||||||2
1652198980000|2022-05-10 16:09:40|15341.5|15340|15341.8|15340.3|15341.8|15340.3|15340.8|15339|85
1652198990000|2022-05-10 16:09:50|15341.5|15340|15340.8|15339.3|15342.1|15340.3|15339.8|15338.3|144
1652199000000|2022-05-10 16:10:00|15339.8|15338.3|15338.8|15337.3|15340.8|15338.3|15338.8|15337.3|31
1652199010000|2022-05-10 16:10:10|15340.1|15337.6|15339.8|15338.3|15340.1|15338.3|15339.8|15337.3|18
1652199020000|2022-05-10 16:10:20|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|15340.8|15339.3|18
1652199030000|2022-05-10 16:10:30|15340.5|15339|15340.8|15339.3|15340.8|15339.3|15340.5|15338.3|5
1652199050000|2022-05-10 16:10:50|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15341.8|15340.3|15
1652199060000|2022-05-10 16:11:00|15342.8|15341.3|15340.8|15339.3|15343.1|15341.6|15340.8|15339.3|121
1652199070000|2022-05-10 16:11:10|15341.8|15339.6|15340.8|15339.3|15341.8|15339.6|15340.8|15339.3|22
1652199080000|2022-05-10 16:11:20|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|15339.8|15338.3|25
1652199090000|2022-05-10 16:11:30|15338.8|15337.3|15336.8|15335.3|15338.8|15337.3|15336.8|15335|39
1652199100000|2022-05-10 16:11:40|15337.8|15336.3|15335.8|15334.3|15337.8|15336.3|15335.8|15334.3|16
1652199110000|2022-05-10 16:11:50|15336.8|15335.3|15336.8|15335.3|15336.8|15335.3|15336.5|15334.3|21
1652199120000|2022-05-10 16:12:00|15337.1|15334.6|15336.8|15335.3|15337.1|15335.3|15336.8|15334.3|12
1652199130000|2022-05-10 16:12:10|15337.1|15335.6|15336.8|15335.3|15337.8|15335.6|15336.8|15335|4
1652199140000|2022-05-10 16:12:20|15336.5|15335|15336.8|15335.3|15337.1|15335.3|15335.8|15334.3|457
1652199150000|2022-05-10 16:12:30|15335.8|15334.3|15335.8|15333.3|15335.8|15334.3|15334.8|15333.3|13
1652199160000|2022-05-10 16:12:40|15335.1|15333.6|15333.8|15332.3|15335.8|15333.6|15333.5|15331.3|45
1652199170000|2022-05-10 16:12:50|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|51
1652199180000|2022-05-10 16:13:00|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331|4
1652199190000|2022-05-10 16:13:10|15334.8|15333.3|15334.8|15332.3|15334.8|15333.3|15334.5|15332.3|106
1652199200000|2022-05-10 16:13:20|15333.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332|18
1652199210000|2022-05-10 16:13:30|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|9
1652199220000|2022-05-10 16:13:40|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331|114
1652199230000|2022-05-10 16:13:50|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|21
1652199250000|2022-05-10 16:14:10|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|71
1652199260000|2022-05-10 16:14:20|15334.8|15333|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|21
1652199270000|2022-05-10 16:14:30|15334.8|15332.6|15334.8|15332.3|15334.8|15332.6|15333.8|15332.3|12
1652199280000|2022-05-10 16:14:40|15334.1|15332.6|15334.8|15333.3|15334.8|15333.3|15334.1|15332.3|42
1652199290000|2022-05-10 16:14:50|15334.5|15332.3|15333.8|15332.3|15334.5|15333|15333.8|15332.3|43
1652199300000|2022-05-10 16:15:00|15334.8|15333.3|15333.8|15332.3|15335.1|15333.3|15333.8|15332.3|115
1652199310000|2022-05-10 16:15:10|15333.1|15331.6|15332.8|15331.3|15333.8|15332.3|15332.8|15331.3|39
1652199320000|2022-05-10 16:15:20|||||||||29
1652199330000|2022-05-10 16:15:30|15331.8|15330.3|15330.8|15329.3|15331.8|15330.3|15330.8|15329.3|138
1652199340000|2022-05-10 16:15:40|15331.1|15329.6|15331.8|15329.3|15331.8|15330.3|15331.1|15329|42
1652199350000|2022-05-10 16:15:50|15331.1|15329.6|15330.8|15329.3|15332.1|15330.3|15330.8|15329|6
1652199360000|2022-05-10 16:16:00|15329.8|15328.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|41
1652199370000|2022-05-10 16:16:10|15331.8|15330.3|15331.8|15330.3|15332.8|15330.3|15331.8|15330.3|30
1652199380000|2022-05-10 16:16:20|15332.8|15331|15332.8|15331.3|15333.8|15332|15331.8|15330.3|70
1652199390000|2022-05-10 16:16:30|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|32
1652199420000|2022-05-10 16:17:00|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|15333.8|15332.3|19
1652199430000|2022-05-10 16:17:10|15335.8|15334.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333.3|12
1652199440000|2022-05-10 16:17:20|15334.5|15333|15334.8|15333.3|15334.8|15333.3|15334.5|15332.3|25
1652199450000|2022-05-10 16:17:30|15333.8|15332.3|15333.5|15332|15333.8|15332.3|15332.8|15331.3|166
1652199460000|2022-05-10 16:17:40|15333.8|15332.3|15334.8|15333.3|15334.8|15333.3|15333.8|15332.3|30
1652199470000|2022-05-10 16:17:50|15334.5|15332.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332|10
1652199480000|2022-05-10 16:18:00|15334.8|15333.3|15335.8|15334.3|15335.8|15334.3|15334.8|15332.3|9
1652199490000|2022-05-10 16:18:10|||||||||24
1652199510000|2022-05-10 16:18:30|15334.8|15333.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333|52
1652199520000|2022-05-10 16:18:40|||||||||1
1652199530000|2022-05-10 16:18:50|15335.8|15334.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333.3|11
1652199540000|2022-05-10 16:19:00|15333.8|15332.3|15334.8|15333.3|15335.1|15333.3|15333.8|15332|5
1652199550000|2022-05-10 16:19:10|||||||||4
1652199560000|2022-05-10 16:19:20|15334.5|15333|15334.8|15332.3|15334.8|15333|15333.8|15332.3|7
1652199570000|2022-05-10 16:19:30|15334.5|15333|15334.8|15333.3|15335|15333.3|15333.8|15332.3|35
1652199580000|2022-05-10 16:19:40|15335.1|15332.6|15333.8|15332.3|15335.1|15333.3|15333.8|15332.3|6
1652199590000|2022-05-10 16:19:50|15334.5|15332|15333.8|15332.3|15334.8|15333.3|15333.8|15332|84
1652199600000|2022-05-10 16:20:00|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331|48
1652199610000|2022-05-10 16:20:10|15334.1|15331.6|15332.8|15331.3|15334.1|15332.3|15332.8|15331.3|23
1652199630000|2022-05-10 16:20:30|||||||||20
1652199640000|2022-05-10 16:20:40|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|11
1652199650000|2022-05-10 16:20:50|15332.5|15331|15332.8|15330.3|15332.8|15331.3|15331.8|15330|5
1652199660000|2022-05-10 16:21:00|15331.8|15330|15331.8|15330.3|15332.8|15330.3|15331.8|15330|1
1652199670000|2022-05-10 16:21:10|||||||||9
1652199680000|2022-05-10 16:21:20|15331.5|15330|15330.8|15329.3|15331.5|15330|15330.8|15329.3|44
1652199700000|2022-05-10 16:21:40|15331.5|15330|15331.8|15329.3|15331.8|15330.3|15330.8|15329.3|63
1652199710000|2022-05-10 16:21:50|15331.1|15329.6|15330.8|15328.3|15331.1|15329.6|15330.8|15328.3|4
1652199720000|2022-05-10 16:22:00|15330.5|15329.3|15330.8|15328.3|15330.8|15329.3|15329.8|15328.3|6
1652199730000|2022-05-10 16:22:10||15329.3||15329.3||15329.3||15329.3|3
1652199740000|2022-05-10 16:22:20|15330.1|15328.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|19
1652199750000|2022-05-10 16:22:30|15330.5|15329|15329.8|15328.3|15330.5|15329|15329.8|15328.3|10
1652199760000|2022-05-10 16:22:40|15330.8||15329.8||15330.8||15329.8||3
1652199770000|2022-05-10 16:22:50|||||||||2
1652199780000|2022-05-10 16:23:00|||||||||30
1652199790000|2022-05-10 16:23:10|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|68
1652199810000|2022-05-10 16:23:30|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|36
1652199820000|2022-05-10 16:23:40|||||||||12
1652199830000|2022-05-10 16:23:50|15329.8|15328.3|15330.8|15329.3|15331.3|15329.3|15329.8|15328|5
1652199840000|2022-05-10 16:24:00|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|20
1652199850000|2022-05-10 16:24:10|15330.8|15329.3|15329.8|15328.3|15331.1|15329.3|15329.8|15328.3|6
1652199860000|2022-05-10 16:24:20|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|14
1652199870000|2022-05-10 16:24:30|||||||||9
1652199880000|2022-05-10 16:24:40|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|9
1652199890000|2022-05-10 16:24:50|||||||||32
1652199900000|2022-05-10 16:25:00|||||||||1
1652199910000|2022-05-10 16:25:10|15330.8|15329.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|18
1652199920000|2022-05-10 16:25:20|15328.8|15327.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|44
1652199930000|2022-05-10 16:25:30|15327.8|15326.3|15327.8|15326.3|15328.8|15327.3|15327.8|15326.3|65
1652199940000|2022-05-10 16:25:40|15327.5|15325.3|15327.8|15326.3|15327.8|15326.3|15327.5|15325.3|4
1652199950000|2022-05-10 16:25:50|15328.2|15325.3|15327.8|15326.3|15328.2|15326.3|15327.8|15325.3|0
1652199960000|2022-05-10 16:26:00|||||||||5
1652199970000|2022-05-10 16:26:10|15328.8|15326.7|15328.8|15326.3|15328.8|15327.3|15327.8|15326.3|49
1652199980000|2022-05-10 16:26:20|15327.8||15327.8||15327.8||15327.8||0
1652199990000|2022-05-10 16:26:30|15328.8|15326|15327.8|15326.3|15328.8|15326.7|15327.8|15326|193
1652200010000|2022-05-10 16:26:50|||||||||7
1652200020000|2022-05-10 16:27:00|15329.2|15326.7|15328.8|15327.3|15329.2|15327.3|15328.8|15326.3|16
1652200030000|2022-05-10 16:27:10|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|15
1652200040000|2022-05-10 16:27:20|||||||||5
1652200050000|2022-05-10 16:27:30|15329.2|15326.7|15327.8|15326.3|15329.2|15326.7|15327.8|15326.3|17
1652200060000|2022-05-10 16:27:40|15327.1|15325.6|15327.8|15325.3|15327.8|15326.3|15326.8|15325.3|47
1652200070000|2022-05-10 16:27:50||15326.3||15326.3||15326.3||15326.3|0
1652200080000|2022-05-10 16:28:00|15326.8|15325.3|15327.8|15326.3|15327.8|15326.3|15326.8|15325|11
1652200090000|2022-05-10 16:28:10|15326.8|15325.3|15326.8|15325.3|15327|15325.3|15326.5|15324.3|65
1652200100000|2022-05-10 16:28:20|15327.8||15326.8||15327.8||15326.8||4
1652200110000|2022-05-10 16:28:30|||||||||6
1652200120000|2022-05-10 16:28:40|15327.2|15325.7|15326.8|15325.3|15327.2|15325.7|15326.8|15325.3|5
1652200130000|2022-05-10 16:28:50|15327.8|15325.7|15326.8|15325.3|15327.8|15325.7|15326.8|15325.3|4
1652200140000|2022-05-10 16:29:00|15327.8|15326|15327.8|15325.3|15328.2|15326|15326.8|15325|22
1652200150000|2022-05-10 16:29:10||15326.3||15326.3||15326.3||15325.3|1
1652200160000|2022-05-10 16:29:20|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15325.5|15324|78
1652200170000|2022-05-10 16:29:30|15325.5|15324|15326.8|15324.3|15327.2|15324.7|15325.5|15324|23
1652200180000|2022-05-10 16:29:40||15325.3||15325.3||15325.3||15325.3|38
1652200190000|2022-05-10 16:29:50|||||||||2
1652200200000|2022-05-10 16:30:00|15327.1|15325.6|15328.8|15327.3|15328.8|15327.3|15327.1|15325.6|79
1652200210000|2022-05-10 16:30:10|15329.2|15326.7|15327.8|15326.3|15329.2|15326.7|15327.8|15326.3|1
1652200220000|2022-05-10 16:30:20|15328.5|15326|15328.8|15327.3|15328.8|15327.3|15327.8|15326|67
1652200230000|2022-05-10 16:30:30|||||||||25
1652200240000|2022-05-10 16:30:40|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|28
1652200250000|2022-05-10 16:30:50|15328.8|15327.3|15329.8|15328.3|15330.8|15328.7|15328.8|15326.3|55
1652200260000|2022-05-10 16:31:00|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|3
1652200270000|2022-05-10 16:31:10|15329.8|15328.3|15331.8|15330.3|15331.8|15330.3|15329.8|15328.3|26
1652200280000|2022-05-10 16:31:20|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|20
1652200290000|2022-05-10 16:31:30|15332|15330.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|117
1652200300000|2022-05-10 16:31:40|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|96
1652200310000|2022-05-10 16:31:50|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|13
1652200320000|2022-05-10 16:32:00|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|118
1652200330000|2022-05-10 16:32:10|15331.8|15330.3|15331.8|15329.3|15331.8|15330.3|15330.8|15329.3|48
1652200340000|2022-05-10 16:32:20|15331.2|15329.7|15330.8|15329.3|15331.8|15329.7|15330.8|15329.3|0
1652200350000|2022-05-10 16:32:30|15331.5|15330|15331.8|15330.3|15331.8|15330.3|15330.8|15329|9
1652200360000|2022-05-10 16:32:40||15329.3||15329.3||15329.3||15329.3|4
1652200370000|2022-05-10 16:32:50|15331.5|15330|15333.8|15332.3|15333.8|15332.3|15331.5|15330|59
1652200380000|2022-05-10 16:33:00|15332.8|15331.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|130
1652200390000|2022-05-10 16:33:10|15332.8||15332.8||15332.8||15332.8||23
1652200400000|2022-05-10 16:33:20|15331.8|15330.6|15332.5|15331|15332.8|15331.3|15331.8|15330.6|49
1652200410000|2022-05-10 16:33:30|15331.8|15330.3|15332.8|15330.3|15333.3|15330.8|15331.8|15330|59
1652200420000|2022-05-10 16:33:40|15331.8|15331.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|4
1652200440000|2022-05-10 16:34:00|15332.8|15331.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|117
1652200450000|2022-05-10 16:34:10|15330.8|15329.3|15331.8|15330.3|15331.8|15330.3|15330.8|15329.3|71
1652200460000|2022-05-10 16:34:20||15329.3||15330.3||15330.3||15329.3|10
1652200470000|2022-05-10 16:34:30|15332.8|15331.3|15333.8|15331.3|15333.8|15331.3|15332.8|15331.3|25
1652200480000|2022-05-10 16:34:40|15333.2|15331.7|15333.5|15332|15333.8|15332.3|15332.8|15331.3|32
1652200490000|2022-05-10 16:34:50|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|0
1652200500000|2022-05-10 16:35:00|15334.8||15334.8||15334.8||15334.8||20
1652200510000|2022-05-10 16:35:10|15333.8|15332.6|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|23
1652200520000|2022-05-10 16:35:20|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|26
1652200530000|2022-05-10 16:35:30|15334.8|15332.7|15334.8|15333.3|15335.8|15333.7|15333.8|15332.3|35
1652200540000|2022-05-10 16:35:40|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|4
1652200550000|2022-05-10 16:35:50|||||||||12
1652200560000|2022-05-10 16:36:00|||||||||32
1652200570000|2022-05-10 16:36:10|||||||||2
1652200580000|2022-05-10 16:36:20|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|22
1652200590000|2022-05-10 16:36:30|15331.8|15330.3|15332.8|15330.3|15332.8|15330.3|15331.8|15330.3|59
1652200600000|2022-05-10 16:36:40|15332.2|15330.7|15332.8|15331.3|15332.8|15331.3|15331.8|15330.3|17
1652200610000|2022-05-10 16:36:50|15331.8|15330.3|15331.8|15330.3|15333.2|15331.3|15331.8|15330.3|17
1652200620000|2022-05-10 16:37:00|15332.8|15331.3|15332.2|15330.7|15333.2|15331.3|15332.2|15330.3|62
1652200630000|2022-05-10 16:37:10|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|6
1652200640000|2022-05-10 16:37:20|||||||||2
1652200650000|2022-05-10 16:37:30|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|2
1652200660000|2022-05-10 16:37:40|||||||||1
1652200670000|2022-05-10 16:37:50|15330.5|15329|15330.8|15328.3|15330.8|15329.3|15329.8|15328|18
1652200680000|2022-05-10 16:38:00|15330.2|15328.7|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|9
1652200690000|2022-05-10 16:38:10|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|3
1652200720000|2022-05-10 16:38:40|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|31
1652200730000|2022-05-10 16:38:50|15330.1|15328.6|15330.8|15329.3|15330.8|15329.3|15330.1|15328.6|3
1652200740000|2022-05-10 16:39:00|15331.1|15329.6|15330.8|15329.3|15331.8|15330.3|15330.8|15329.3|106
1652200770000|2022-05-10 16:39:30|15331.2|15329.7|15331.8|15329.3|15331.8|15329.7|15331.2|15329.3|8
1652200780000|2022-05-10 16:39:40|15331.5|15330|15332.8|15331.3|15332.8|15331.3|15331.5|15330|4
1652200800000|2022-05-10 16:40:00|15332.1|15330.6|15332.8|15331.3|15332.8|15331.3|15332.1|15330.6|2
1652200810000|2022-05-10 16:40:10|15331.8|15330.3|15332.8|15331.3|15332.8|15331.3|15331.8|15330.3|7
1652200830000|2022-05-10 16:40:30|15333.8|15331.7|15332.8|15331.3|15333.8|15331.7|15332.8|15331.3|6
1652200840000|2022-05-10 16:40:40||15330.3||15330.3||15330.3||15330.3|22
1652200850000|2022-05-10 16:40:50|15332.2|15330.7|15333.2|15330.7|15333.2|15331.3|15331.8|15330|5
1652200860000|2022-05-10 16:41:00|15332.8|15330.3|15332.8|15330.3|15333|15331|15331.8|15330.3|25
1652200870000|2022-05-10 16:41:10|15332.5|15330|15332.8|15330.3|15332.8|15330.3|15331.8|15330|15
1652200880000|2022-05-10 16:41:20|15332.2|15330.7|15331.8|15330.3|15332.2|15330.7|15331.8|15330.3|0
1652200890000|2022-05-10 16:41:30|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|15332.8|15331.3|20
1652200910000|2022-05-10 16:41:50|||||||||6
1652200920000|2022-05-10 16:42:00|15333.8|15332.3|15333.8|15332.3|15334.2|15332.3|15332.8|15331.3|21
1652200930000|2022-05-10 16:42:10|15334.2|15331.7|15334.8|15333.3|15335.8|15333.3|15332.8|15331.3|10
1652200940000|2022-05-10 16:42:20|15335.8|15334.3|15334.8|15333.3|15335.8|15334.3|15334.8|15333.3|3
1652200950000|2022-05-10 16:42:30|||||||||1
1652200960000|2022-05-10 16:42:40|15335.8||15335.8||15335.8||15334.8||1
1652200970000|2022-05-10 16:42:50|15336.1|15333.6|15335.8|15334.3|15336.1|15334.3|15335.8|15333.6|78
1652200980000|2022-05-10 16:43:00|15337.2|15334.7|15335.8|15334.3|15337.2|15334.7|15335.8|15334.3|3
1652200990000|2022-05-10 16:43:10|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|27
1652201000000|2022-05-10 16:43:20|15335.1|15333.6|15335.8|15334.3|15336.2|15334.3|15334.8|15333.3|25
1652201010000|2022-05-10 16:43:30|15334.8|15333.3|15335.8|15333.3|15335.8|15334.3|15334.8|15333.3|17
1652201020000|2022-05-10 16:43:40|15334.8|15333.7|15334.8|15333.3|15336.2|15333.7|15334.8|15332.8|3
1652201030000|2022-05-10 16:43:50|15335.8|15333.7|15334.8|15333.3|15335.8|15333.7|15334.8|15333.3|0
1652201070000|2022-05-10 16:44:30|15335.8|15334.3|15335.8|15334.3|15335.8|15334.3|15335.8|15334.3|13
1652201080000|2022-05-10 16:44:40|15336.8|15335.3|15336.8|15335.3|15336.8|15335.3|15336.8|15335.3|29
1652201090000|2022-05-10 16:44:50|15336.2|15334.3|15335.8|15334.3|15336.2|15334.7|15335.8|15334.3|2
1652201110000|2022-05-10 16:45:10|15336.8|15335.3|15336.8|15334.3|15337.2|15335.3|15335.8|15334.3|45
1652201120000|2022-05-10 16:45:20|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332|102
1652201130000|2022-05-10 16:45:30|15334.8|15333.3|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|45
1652201140000|2022-05-10 16:45:40|||||||||3
1652201150000|2022-05-10 16:45:50||15331.3||15332.3||15332.3||15331.3|52
1652201160000|2022-05-10 16:46:00|15334.8|15333.3|15334.8|15333.3|15335.2|15333.3|15333.8|15332.3|55
1652201230000|2022-05-10 16:47:10|15335.5|15334|15334.8|15333.3|15335.5|15334|15334.8|15333.3|17
1652201250000|2022-05-10 16:47:30|||||||||3
1652201260000|2022-05-10 16:47:40|15335.8|15334.3|15335.8|15334.3|15335.8|15334.3|15335.8|15334.3|22
1652201270000|2022-05-10 16:47:50|15335.5|15334|15334.8|15333.3|15335.5|15334|15334.8|15333.3|34
1652201280000|2022-05-10 16:48:00|||||||||20
1652201300000|2022-05-10 16:48:20|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|127
1652201310000|2022-05-10 16:48:30|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|15334.8|15333.3|35
1652201330000|2022-05-10 16:48:50|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|15333.8|15332.3|16
1652201340000|2022-05-10 16:49:00|15332.8|15331.3|15332.8|15331.3|15333.2|15331.3|15332.8|15330.7|15
1652201350000|2022-05-10 16:49:10|15333.8|15332.3|15332.8|15331.3|15334.2|15332.3|15332.8|15331.3|72
1652201360000|2022-05-10 16:49:20|15331.8|15330.3|15333.8|15332.3|15333.8|15332.3|15331.8|15330.3|22
1652201370000|2022-05-10 16:49:30|15334.2|15331.3|15333.8|15332.3|15334.2|15332.3|15333.8|15331.3|60
1652201380000|2022-05-10 16:49:40|15332.8|15331.3|15333.8|15331.3|15334.2|15332.3|15332.8|15331.3|28
1652201390000|2022-05-10 16:49:50|15332.8|15332.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331.3|8
1652201420000|2022-05-10 16:50:20|||||||||2
1652201430000|2022-05-10 16:50:30|||||||||4
1652201440000|2022-05-10 16:50:40|15334.8|15332.7|15333.8|15332.3|15334.8|15333.3|15333.8|15332.3|9
1652201450000|2022-05-10 16:50:50|15334.2|15332.7|15333.8|15332.3|15334.8|15332.7|15333.8|15332.3|7
1652201460000|2022-05-10 16:51:00|15332.8|15331.3|15333.8|15332.3|15333.8|15332.3|15332.8|15331.3|33
1652201470000|2022-05-10 16:51:10|||||||||1
1652201480000|2022-05-10 16:51:20|||||||||3
1652201490000|2022-05-10 16:51:30|15334.1|15332.6|15334.8|15333.3|15334.8|15333.3|15334.1|15332.6|23
1652201520000|2022-05-10 16:52:00|15335.8|15334|15334.8|15333.3|15336.2|15334.3|15334.8|15333.3|33
1652201530000|2022-05-10 16:52:10|15335.8|15334|15335.8|15334.3|15336.2|15334.3|15334.8|15333.3|21
1652201540000|2022-05-10 16:52:20|15334.8|15333.3|15334.8|15332.3|15334.8|15333.3|15334.8|15332.3|5
1652201550000|2022-05-10 16:52:30|15333.8|15333.3|15333.8|15332.3|15333.8|15333.3|15333.8|15332.3|16
1652201560000|2022-05-10 16:52:40|15334.8||15334.8||15334.8||15333.8||14
1652201570000|2022-05-10 16:52:50|15334.5|15332|15333.8|15332.3|15334.8|15333.3|15333.8|15332|4
1652201580000|2022-05-10 16:53:00|15332.8|15331.3|15331.8|15330.3|15332.8|15331.3|15331.8|15330.3|14
1652201590000|2022-05-10 16:53:10|15332.1|15330.6|15332.8|15331.3|15332.8|15331.3|15332.1|15330.3|4
1652201600000|2022-05-10 16:53:20|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|23
1652201610000|2022-05-10 16:53:30|15330.8|15329.3|15330.8|15329.3|15330.8|15330.3|15330.8|15329.3|46
1652201620000|2022-05-10 16:53:40|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15330.8|15329.3|23
1652201630000|2022-05-10 16:53:50|15330.8|15329.3|15331.8|15330.3|15331.8|15330.3|15330.8|15329.3|6
1652201640000|2022-05-10 16:54:00|15331.2|15329.3|15331.8|15329.3|15331.8|15330.3|15330.8|15329.3|36
1652201650000|2022-05-10 16:54:10|15332.2|15329.7|15331.8|15330.3|15332.2|15330.3|15330.8|15329.3|5
1652201670000|2022-05-10 16:54:30|||||||||2
1652201680000|2022-05-10 16:54:40|||||||||31
1652201690000|2022-05-10 16:54:50|||||||||6
1652201700000|2022-05-10 16:55:00|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|19
1652201710000|2022-05-10 16:55:10|15330.2|15328.3|15329.8|15328.3|15330.2|15328.7|15329.8|15328.3|28
1652201720000|2022-05-10 16:55:20|15330.8|15329.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|51
1652201730000|2022-05-10 16:55:30|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|16
1652201740000|2022-05-10 16:55:40|15330.5|15328.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|11
1652201770000|2022-05-10 16:56:10|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|8
1652201780000|2022-05-10 16:56:20|||||||||2
1652201790000|2022-05-10 16:56:30|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|12
1652201820000|2022-05-10 16:57:00|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|6
1652201840000|2022-05-10 16:57:20|15331.8|15330.3|15329.8|15328.3|15332.2|15330.3|15329.8|15328.3|37
1652201850000|2022-05-10 16:57:30|15330.8|15329.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|32
1652201870000|2022-05-10 16:57:50|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327|26
1652201880000|2022-05-10 16:58:00|15329.2|15327.7|15329.8|15328.3|15330.2|15328.3|15329.2|15327.3|4
1652201900000|2022-05-10 16:58:20|15328.8|15327.3|15329.8|15328.3|15329.8|15328.3|15328.8|15327.3|36
1652201920000|2022-05-10 16:58:40|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|13
1652201930000|2022-05-10 16:58:50|15329.8|15328.3|15329.8|15327.3|15330.2|15328.3|15329.8|15327.3|8
1652201940000|2022-05-10 16:59:00||15328.3||15327.3||15328.3||15327.3|17
1652201950000|2022-05-10 16:59:10|15329.5|15328|15329.8|15328.3|15329.8|15328.3|15329.5|15328|0
1652201960000|2022-05-10 16:59:20|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15
1652201970000|2022-05-10 16:59:30|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|15329.8|15328.3|29
1652201980000|2022-05-10 16:59:40|||||||||5
1652202000000|2022-05-10 17:00:00|||||||||7
1652202010000|2022-05-10 17:00:10|||||||||10
1652202020000|2022-05-10 17:00:20|||||||||2
1652202030000|2022-05-10 17:00:30|||||||||1
1652202040000|2022-05-10 17:00:40|15330.8|15329.3|15329.8|15328.3|15330.8|15329.3|15329.8|15328.3|34
1652202060000|2022-05-10 17:01:00|15330.8|15328.7|15331.8|15330.3|15331.8|15330.3|15330.8|15328.7|6
1652202070000|2022-05-10 17:01:10|15330.8|15329.3|15330.8|15329.3|15331.8|15330.3|15330.8|15329|8
1652202080000|2022-05-10 17:01:20|15329.8|15328.3|15330.8|15329.3|15330.8|15329.3|15329.8|15328.3|6
1652202090000|2022-05-10 17:01:30|||||||||1
1652202110000|2022-05-10 17:01:50|15329.8|15328.3|15332.8|15331.3|15332.8|15331.3|15329.8|15328.3|36
1652202120000|2022-05-10 17:02:00|15331.8|15330.3|15331.8|15330.3|15331.8|15330.3|15330.8|15329.3|27
1652202130000|2022-05-10 17:02:10|15330.8|15329.3|15329.8|15328.3|15331.8|15330.3|15329.8|15328.3|9
1652202140000|2022-05-10 17:02:20|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|3
1652202150000|2022-05-10 17:02:30|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327.3|92
1652202160000|2022-05-10 17:02:40|15327.8|15326.3|15327.8|15326.3|15328.8|15327.3|15327.8|15326.3|60
1652202180000|2022-05-10 17:03:00|15328.8|15326.7|15327.8|15326.3|15328.8|15326.7|15327.8|15326.3|5
1652202190000|2022-05-10 17:03:10|15328.8||15328.8||15328.8||15328.8||0
1652202200000|2022-05-10 17:03:20|15329.2|15327.3|15328.8|15327.3|15329.2|15327.3|15328.8|15326.3|0
1652202210000|2022-05-10 17:03:30|15329.8|15328.3|15328.8|15327.3|15329.8|15328.3|15328.8|15327|5
1652202220000|2022-05-10 17:03:40|15329.5|15327|15328.8|15327.3|15329.8|15327.7|15328.8|15326.3|0
1652202230000|2022-05-10 17:03:50||15326.3||15326.3||15327.3||15326.3|0
1652202240000|2022-05-10 17:04:00|15327.8||15327.8||15327.8||15327.8||2
1652202250000|2022-05-10 17:04:10|15326.8|15325.3|15327.8|15325.3|15328.2|15325.7|15326.8|15325.3|18
1652202260000|2022-05-10 17:04:20|15326.8|15325|15327.8|15326.3|15327.8|15326.3|15326.8|15325|6
1652202270000|2022-05-10 17:04:30||15325.3||15326.3||15326.3||15325.3|4
1652202280000|2022-05-10 17:04:40|15328.1|15326.6|15328.8|15327.3|15328.8|15327.3|15328.1|15326.6|11
1652202290000|2022-05-10 17:04:50|15327.8|15326.3|15327.8|15326.3|15327.8|15327.3|15327.8|15326.3|0
1652202300000|2022-05-10 17:05:00|15327.1|15325.6|15328.8|15326.3|15328.8|15326.3|15327.1|15325.3|19
1652202310000|2022-05-10 17:05:10|15328.5|15327.3|15328.8|15327.3|15328.8|15327.3|15328.5|15326.3|2
1652202320000|2022-05-10 17:05:20|15329.2|15326.7|15328.8|15327.3|15329.2|15327.3|15328.8|15326.7|1
1652202330000|2022-05-10 17:05:30|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|15327.8|15326.3|0
1652202340000|2022-05-10 17:05:40|15328.8|15327.3|15328.8|15326.3|15328.8|15327.3|15327.8|15326.3|2
1652202350000|2022-05-10 17:05:50|15327.8|15326.7|15327.8|15326.3|15328.8|15326.7|15327.8|15326.3|0
1652202360000|2022-05-10 17:06:00|15326.8|15325.3|15325.5|15324|15326.8|15325.3|15325.5|15324|15
1652202370000|2022-05-10 17:06:10|||||||||16
1652202380000|2022-05-10 17:06:20|15326.5|15324.7|15326.8|15325.3|15327.2|15325.3|15326.5|15324.7|2
1652202390000|2022-05-10 17:06:30|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|24
1652202400000|2022-05-10 17:06:40|15325.8|15323.3|15325.5|15324|15325.8|15324|15325.5|15323.3|8
1652202430000|2022-05-10 17:07:10|15326.2|15324.7|15325.5|15324|15327.2|15325.3|15325.5|15324|29
1652202440000|2022-05-10 17:07:20||15323||15323||15323||15323|0
1652202450000|2022-05-10 17:07:30|15325.8|15324|15326.8|15325.3|15326.8|15325.3|15325.8|15324|9
1652202460000|2022-05-10 17:07:40|15325.8|15324.3|15325.5|15324|15325.8|15324.3|15325.5|15324|12
1652202470000|2022-05-10 17:07:50|||||||||2
1652202480000|2022-05-10 17:08:00|||||||||1
1652202490000|2022-05-10 17:08:10|15326.8|15324.3|15326.8|15325.3|15326.8|15325.3|15326.3|15324.3|32
1652202510000|2022-05-10 17:08:30|15327.2|15324.7|15323.5|15322|15327.2|15325.3|15323.5|15322|197
1652202520000|2022-05-10 17:08:40|15324.5|15323|15324.5|15323|15325.5|15323.7|15324.5|15323|49
1652202530000|2022-05-10 17:08:50|15325.5|15322.6|15324.5|15323|15325.5|15323.3|15324.5|15322.6|5
1652202550000|2022-05-10 17:09:10|15323.8|15322.3|15324.1|15322.6|15324.1|15322.6|15323.5|15322|21
1652202560000|2022-05-10 17:09:20|15324.5|15323|15324.5|15322|15324.8|15323|15323.5|15322|1
1652202570000|2022-05-10 17:09:30||15323||15323||15323||15323|0
1652202580000|2022-05-10 17:09:40|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|6
1652202590000|2022-05-10 17:09:50|||||||||2
1652202610000|2022-05-10 17:10:10|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|4
1652202620000|2022-05-10 17:10:20|15324.5|15323|15324.5|15323|15324.5|15323|15323.5|15322|25
1652202630000|2022-05-10 17:10:30|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|0
1652202640000|2022-05-10 17:10:40|15324.5|15323|15324.5|15322|15324.8|15323|15324.5|15322|12
1652202650000|2022-05-10 17:10:50|15324.1|15322.6|15324.5|15322|15324.5|15322.6|15324.1|15322|28
1652202660000|2022-05-10 17:11:00|15323.5||15323.5||15323.5||15323.5||0
1652202670000|2022-05-10 17:11:10|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|4
1652202690000|2022-05-10 17:11:30|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|14
1652202710000|2022-05-10 17:11:50|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|1
1652202720000|2022-05-10 17:12:00|||||||||1
1652202740000|2022-05-10 17:12:20|||||||||1
1652202750000|2022-05-10 17:12:30|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|125
1652202760000|2022-05-10 17:12:40||15320||15321||15321||15320|1
1652202770000|2022-05-10 17:12:50|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|71
1652202780000|2022-05-10 17:13:00|||||||||1
1652202790000|2022-05-10 17:13:10|15323.8|15322.3|15323.5|15322|15323.8|15322.3|15323.5|15322|1
1652202800000|2022-05-10 17:13:20|15324.5||15324.5||15324.5||15324.5||18
1652202810000|2022-05-10 17:13:30|15323.8|15322.3|15323.5|15322|15324.5|15323|15323.5|15322|23
1652202820000|2022-05-10 17:13:40|||||||||1
1652202830000|2022-05-10 17:13:50|||||||||3
1652202840000|2022-05-10 17:14:00|||||||||1
1652202850000|2022-05-10 17:14:10|||||||||26
1652202870000|2022-05-10 17:14:30|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|15
1652202890000|2022-05-10 17:14:50|||||||||20
1652202900000|2022-05-10 17:15:00|||||||||19
1652202920000|2022-05-10 17:15:20|15323.5|15322|15324.5|15323|15324.5|15323|15323.5|15322|18
1652202930000|2022-05-10 17:15:30|15323.5|15322|15323.5|15322|15323.5|15322|15323.5|15322|71
1652202950000|2022-05-10 17:15:50|15322.5|15321|15323.5|15322|15323.5|15322|15322.5|15321|24
1652202960000|2022-05-10 17:16:00|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|80
1652202970000|2022-05-10 17:16:10|15322.8|15321.3|15322.5|15321|15323.5|15322|15322.5|15321|5
1652202980000|2022-05-10 17:16:20|15323.2|15321.7|15323.5|15322|15323.5|15322|15323.2|15321.7|22
1652203000000|2022-05-10 17:16:40|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|31
1652203010000|2022-05-10 17:16:50|||||||||2
1652203020000|2022-05-10 17:17:00|15321.5|15320|15322.5|15321|15322.5|15321|15321.5|15320|16
1652203030000|2022-05-10 17:17:10|||||||||25
1652203060000|2022-05-10 17:17:40|||||||||10
1652203080000|2022-05-10 17:18:00|15323.1|15320.6|15325.8|15323.3|15325.8|15324|15323.1|15320.6|35
1652203090000|2022-05-10 17:18:10|15325.1|15323.6|15325.5|15324|15325.5|15324|15325.1|15323|0
1652203100000|2022-05-10 17:18:20|15326.1|15323.6|15326.8|15325.3|15326.8|15325.3|15326.1|15323.6|0
1652203120000|2022-05-10 17:18:40|15325.8|15324.3|15326.8|15324.3|15326.8|15325.3|15325.5|15324|6
1652203130000|2022-05-10 17:18:50|15327.2|15324.7|15327.8|15326.3|15327.8|15326.3|15326.8|15324.7|46
1652203140000|2022-05-10 17:19:00|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|15328.8|15327.3|5
1652203160000|2022-05-10 17:19:20|15327.8|15326.3|15328.8|15327.3|15328.8|15327.3|15327.8|15326.3|6
1652203170000|2022-05-10 17:19:30|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|13
1652203180000|2022-05-10 17:19:40|15327.8|15325.7|15326.8|15325.3|15327.8|15325.7|15326.8|15325.3|6
1652203190000|2022-05-10 17:19:50|15327.8|15325.7|15326.8|15325.3|15327.8|15325.7|15326.8|15325.3|10
1652203200000|2022-05-10 17:20:00|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|13
1652203210000|2022-05-10 17:20:10|15327.8|15325.7|15326.8|15325.3|15327.8|15325.7|15326.8|15325.3|1
1652203230000|2022-05-10 17:20:30|||||||||1
1652203260000|2022-05-10 17:21:00|15327.2|15325.7|15327.8|15326.3|15327.8|15326.3|15327.2|15325.7|2
1652203290000|2022-05-10 17:21:30|15328.8|15326.8|15327.8|15326.3|15328.8|15326.8|15327.8|15326.3|2
1652203310000|2022-05-10 17:21:50|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|12
1652203370000|2022-05-10 17:22:50|15327.8|15326.3|15326.8|15325.3|15327.8|15326.3|15326.8|15325.3|3
1652203380000|2022-05-10 17:23:00|15325.5|15324|15326.5|15325|15326.8|15325|15325.5|15324|14
1652203390000|2022-05-10 17:23:10|15326.8|15325.3|15326.8|15325.3|15326.8|15325.3|15326.5|15324.3|0
1652203400000|2022-05-10 17:23:20|||||||||1
1652203450000|2022-05-10 17:24:10|||||||||1
1652203460000|2022-05-10 17:24:20|15324.5|15324.3|15323.5|15322|15324.5|15324.3|15323.5|15322|12
1652203480000|2022-05-10 17:24:40|||||||||1
1652203490000|2022-05-10 17:24:50|15322.8|15321|15322.5|15321|15322.8|15321.3|15322.5|15321|3
1652203500000|2022-05-10 17:25:00|15321.8|15320|15321.5|15320|15321.8|15320.3|15321.5|15320|3
1652203530000|2022-05-10 17:25:30|15320.5|15319|15321.5|15320|15321.5|15320|15320.5|15319|34
1652203540000|2022-05-10 17:25:40|||||||||1
1652203550000|2022-05-10 17:25:50|15322.2|15320.7|15322.5|15321|15322.5|15321|15322.2|15320.7|11
1652203570000|2022-05-10 17:26:10|15323.5|15322|15323.5|15322|15324.5|15323|15323.5|15321.6|23
1652203580000|2022-05-10 17:26:20|15322.8|15321|15322.5|15321|15322.8|15321.3|15322.5|15321|2
1652203590000|2022-05-10 17:26:30|15323.5|15322|15322.5|15321|15323.5|15322|15322.5|15321|10
1652203610000|2022-05-10 17:26:50|15323.8|15321.3|15323.5|15322|15323.8|15322|15323.5|15321|2
1652203620000|2022-05-10 17:27:00|||||||||2
1652203630000|2022-05-10 17:27:10|||||||||1
1652203640000|2022-05-10 17:27:20|15323.8|15322.3|15324.5|15323|15324.5|15323|15323.8|15322.3|4
1652203660000|2022-05-10 17:27:40|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|1
1652203680000|2022-05-10 17:28:00|||||||||2
1652203690000|2022-05-10 17:28:10||15323||15324||15324||15323|0
1652203700000|2022-05-10 17:28:20|15324.5|15323|15324.5|15323|15324.5|15323|15324.5|15323|3
1652203710000|2022-05-10 17:28:30|15325.5|15324|15325.5|15324|15325.5|15324|15325.5|15324|3
1652203720000|2022-05-10 17:28:40|15324.5|15323|15324.5|15323|15325.5|15324|15324.5|15323|18
1652203730000|2022-05-10 17:28:50|15324.8|15323.3|15324.5|15323|15325.8|15324|15324.5|15323|0
1652203750000|2022-05-10 17:29:10|||||||||2
1652203760000|2022-05-10 17:29:20|15324.8|15322|15324.8|15322.3|15324.8|15323|15324.8|15322|1
1652203770000|2022-05-10 17:29:30|15324.5|15322|15323.5|15322|15324.5|15322.3|15323.5|15322|0
1652203800000|2022-05-10 17:30:00|15322.5|15321|15322.5|15321|15322.5|15321|15322.5|15321|6
1652203810000|2022-05-10 17:30:10|15321.5|15320|15319.5|15318|15321.5|15320|15319.5|15318|86
1652203820000|2022-05-10 17:30:20|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|29
1652203830000|2022-05-10 17:30:30|15319.5|15318|15320.5|15319|15320.5|15319|15319.5|15318|43
1652203840000|2022-05-10 17:30:40|15319.5|15318|15319.5|15318|15320.5|15319|15319.5|15317.6|21
1652203850000|2022-05-10 17:30:50|15320.5|15318.6|15319.5|15318|15320.6|15318.6|15319.5|15318|1
1652203860000|2022-05-10 17:31:00|||||||||15
1652203880000|2022-05-10 17:31:20|15320.5|15319|15320.5|15319|15320.5|15319|15320.5|15319|10
1652203890000|2022-05-10 17:31:30|15320.1|15317.6|15319.5|15318|15320.8|15318.3|15319.5|15317.6|12
1652203900000|2022-05-10 17:31:40|15319.8|15318.3|15320.5|15318|15320.5|15318.3|15319.5|15318|2
1652203910000|2022-05-10 17:31:50|15320.1|15318.6|15320.5|15318|15320.5|15318.6|15319.5|15317.6|10
1652203920000|2022-05-10 17:32:00|15319.5|15318.3|15320.5|15318|15320.5|15318.3|15319.5|15318|26
1652203930000|2022-05-10 17:32:10|15320.1|15318.6|15319.5|15318|15320.5|15318.6|15319.5|15318|2
1652203940000|2022-05-10 17:32:20||15317||15317||15318||15317|2
1652203950000|2022-05-10 17:32:30|15319.1|15317.6|15319.5|15318|15319.5|15318|15319.1|15317.6|0
1652203960000|2022-05-10 17:32:40|15320.5||15319.5||15320.5||15319.5||6
1652203980000|2022-05-10 17:33:00|||||||||1
1652204000000|2022-05-10 17:33:20|15320.5||15320.5||15320.5||15320.5||37
1652204010000|2022-05-10 17:33:30|15319.5|15318.6|15319.5|15318|15320.5|15318.6|15319.5|15317.6|11
1652204020000|2022-05-10 17:33:40|15320.5|15318.3|15320.5|15318|15320.5|15318.3|15319.5|15317.6|1
1652204030000|2022-05-10 17:33:50|15319.5|15319|15320.5|15318|15320.5|15319|15319.5|15318|36
1652204040000|2022-05-10 17:34:00|15320.1|15318.6|15319.5|15318|15320.1|15318.6|15319.5|15318|35
1652204050000|2022-05-10 17:34:10|15318.5|15317|15318.5|15317|15318.5|15317|15318.5|15317|14
1652204060000|2022-05-10 17:34:20|15318.8|15316.3|15317.5|15316|15318.8|15316.3|15317.5|15316|6
1652204080000|2022-05-10 17:34:40|15318.5|15317|15318.5|15317|15318.5|15317|15318.5|15317|11
1652204100000|2022-05-10 17:35:00|||||||||6
1652204120000|2022-05-10 17:35:20|15319.5|15318|15319.5|15318|15319.5|15318|15319.5|15318|1
1652204130000|2022-05-10 17:35:30|15319.2|15317.7|15318.5|15317|15319.2|15317.7|15318.5|15317|0
1652204140000|2022-05-10 17:35:40|15317.5|15316|15317.5|15316|15317.5|15316|15317.5|15316|4
1652204150000|2022-05-10 17:35:50|15318.5|15317|15318.5|15316|15318.5|15317|15318.5|15316|3
1652204160000|2022-05-10 17:36:00|15317.5||15317.5||15317.5||15317.5||0
1652204170000|2022-05-10 17:36:10|||||||||2
1652204180000|2022-05-10 17:36:20|15318.5|15317|15318.5|15317|15318.5|15317|15318.5|15317|18
1652204190000|2022-05-10 17:36:30|15317.5|15316|15318.5|15317|15318.5|15317|15317.5|15316|18
1652204210000|2022-05-10 17:36:50|15319.5|15318|15319.5|15317|15319.5|15318|15319.5|15317|6
1652204220000|2022-05-10 17:37:00|15318.5||15318.5||15319.5||15318.5||0
1652204230000|2022-05-10 17:37:10|15319.1|15316.6|15319.5|15318|15319.5|15318|15318.5|15316.6|0
1652204240000|2022-05-10 17:37:20|15318.8|15317|15318.5|15317|15318.8|15318|15318.5|15317|0
1652204250000|2022-05-10 17:37:30|||||||||13
1652204300000|2022-05-10 17:38:20|15317.5|15316|15317.5|15316|15317.5|15316|15317.5|15316|18
1652204310000|2022-05-10 17:38:30|15318.2|15316.7|15318.5|15317|15318.5|15317|15318.2|15316.7|26
1652204320000|2022-05-10 17:38:40|||||||||5
1652204330000|2022-05-10 17:38:50|15318.8|15316.3|15318.5|15317|15318.8|15317|15318.1|15315.6|3
1652204340000|2022-05-10 17:39:00|15318.1|15316|15317.5|15316|15318.8|15317|15317.5|15316|6
1652204350000|2022-05-10 17:39:10|15318.5|15316.5|15317.5|15316|15318.5|15316.5|15317.5|15316|1
1652204360000|2022-05-10 17:39:20|15318.5|15317|15317.5|15316|15318.5|15317|15317.5|15316|3
1652204370000|2022-05-10 17:39:30|15317.8|15316.3|15318.5|15317|15318.5|15317|15317.8|15316|2
1652204380000|2022-05-10 17:39:40|15319.5||15318.5||15319.5||15318.5||4
1652204390000|2022-05-10 17:39:50|15319.1|15317.6|15319.5|15317|15319.5|15317.6|15319.1|15317|3
1652204400000|2022-05-10 17:40:00|15318.5|15316.6|15319.5|15318|15319.5|15318|15318.5|15316.6|0
1652204410000|2022-05-10 17:40:10|15319|15317|15318.5|15317|15319.5|15318|15318.5|15317|1
1652204420000|2022-05-10 17:40:20|||||||||3
1652204430000|2022-05-10 17:40:30|15319.5||15318.5||15319.5||15318.5||3
1652204460000|2022-05-10 17:41:00|15317.5|15316|15317.5|15316|15317.5|15316|15317.5|15316|3
1652204470000|2022-05-10 17:41:10|15316.5|15315|15316.5|15315|15316.5|15315|15316.5|15315|6
1652204500000|2022-05-10 17:41:40|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|25
1652204520000|2022-05-10 17:42:00|15314.8|15313.3|15314.5|15313|15315.8|15314|15314.5|15313|24
1652204530000|2022-05-10 17:42:10|15313.5|15312|15314.5|15312|15314.5|15312.3|15313.5|15312|23
1652204540000|2022-05-10 17:42:20|15314.1|15312.6|15314.5|15313|15314.5|15313|15314.1|15312|1
1652204550000|2022-05-10 17:42:30|15314.1|15311.6|15314.5|15312|15314.5|15313|15313.5|15311.6|7
1652204560000|2022-05-10 17:42:40|15314.1|15312.6|15313.5|15312|15314.5|15312.6|15313.5|15312|2
1652204580000|2022-05-10 17:43:00|15312.8|15311.3|15312.5|15311|15312.8|15311.3|15312.5|15311|23
1652204590000|2022-05-10 17:43:10|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|2
1652204600000|2022-05-10 17:43:20|15312.5|15311|15313.5|15312|15313.5|15312|15312.5|15311|15
1652204610000|2022-05-10 17:43:30|15314.2|15312.7|15314.5|15313|15314.5|15313|15313.5|15312|11
1652204620000|2022-05-10 17:43:40|15313.5|15312|15314.5|15312|15315|15313|15313.5|15312|7
1652204630000|2022-05-10 17:43:50|15314.1|15311.6|15314.5|15312|15314.5|15312|15313.5|15311.6|1
1652204640000|2022-05-10 17:44:00|15314.1|15312.6|15314.5|15313|15315.5|15313.3|15314.1|15312|11
1652204650000|2022-05-10 17:44:10|15315.5||15315.5||15315.5||15315.5||7
1652204660000|2022-05-10 17:44:20|15314.5|15312.7|15314.5|15313|15314.8|15313|15313.5|15312|28
1652204670000|2022-05-10 17:44:30|15313.5|15312|15314.5|15312|15314.5|15313|15313.5|15312|0
1652204690000|2022-05-10 17:44:50|15313.5|15312.6|15314.8|15312.3|15314.8|15313|15313.5|15312.3|0
1652204700000|2022-05-10 17:45:00|15314.5|15312|15314.8|15312.3|15314.8|15313|15314.1|15312|2
1652204710000|2022-05-10 17:45:10|15314.5|15312|15313.5|15312|15314.8|15313|15312.5|15311|10
1652204720000|2022-05-10 17:45:20|15314.5|15312.3|15314.5|15313|15314.8|15313|15314.5|15312.3|6
1652204740000|2022-05-10 17:45:40|||||||||2
1652204750000|2022-05-10 17:45:50|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|5
1652204760000|2022-05-10 17:46:00|15315.2|15313.7|15314.5|15313|15315.2|15313.7|15314.5|15313|9
1652204770000|2022-05-10 17:46:10|15315.5|15314|15314.5|15312|15315.5|15314|15314.1|15312|55
1652204780000|2022-05-10 17:46:20||15313||15313||15313||15312|0
1652204790000|2022-05-10 17:46:30||15312||15312||15313||15312|1
1652204800000|2022-05-10 17:46:40|15314.8|15312.3|15314.5|15312|15314.8|15313|15314.1|15312|0
1652204810000|2022-05-10 17:46:50|15313.8|15313|15313.5|15312|15313.8|15313|15313.5|15312|0
1652204820000|2022-05-10 17:47:00|||||||||6
1652204860000|2022-05-10 17:47:40|||||||||5
1652204870000|2022-05-10 17:47:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|21
1652204880000|2022-05-10 17:48:00|15313.5|15311.6|15313.5|15312|15313.5|15312|15313.1|15311.6|7
1652204890000|2022-05-10 17:48:10|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|20
1652204910000|2022-05-10 17:48:30|15315.5||15315.5||15315.5||15315.5||4
1652204920000|2022-05-10 17:48:40|15314.8|15313.3|15315.5|15314|15315.5|15314|15314.5|15313|4
1652204930000|2022-05-10 17:48:50||15313||15313||15313||15313|1
1652204940000|2022-05-10 17:49:00|15314.8|15314|15314.5|15313|15315.5|15314|15314.5|15313|9
1652204950000|2022-05-10 17:49:10|15315.5||15314.5||15315.5||15314.5||1
1652204960000|2022-05-10 17:49:20|||||||||1
1652204970000|2022-05-10 17:49:30|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|1
1652204980000|2022-05-10 17:49:40|15314.8|15313.3|15316.5|15314|15316.5|15314.7|15314.5|15313|55
1652204990000|2022-05-10 17:49:50|15316.8|15315|15316.5|15315|15316.8|15315|15316.5|15314|0
1652205000000|2022-05-10 17:50:00|15316.1|15314|15315.5|15314|15316.5|15315|15315.5|15314|0
1652205020000|2022-05-10 17:50:20|15315.1|15313|15315.5|15314|15315.5|15314|15315.1|15313|1
1652205030000|2022-05-10 17:50:30|15315.1|15313.6|15314.5|15313|15315.5|15314|15314.5|15313|5
1652205040000|2022-05-10 17:50:40|15315.5|15312.3|15314.5|15312|15315.5|15312.3|15313.8|15312|3
1652205050000|2022-05-10 17:50:50|15313.5|15312.3|15314.5|15312|15314.5|15312.3|15313.5|15312|0
1652205060000|2022-05-10 17:51:00|15313.5|15312.3|15314.5|15312|15314.5|15312.3|15313.5|15312|2
1652205080000|2022-05-10 17:51:20|15313.8|15312.3|15314.5|15313|15314.5|15313|15313.8|15311.8|2
1652205090000|2022-05-10 17:51:30|15315.5|15314|15315.5|15313|15315.5|15314|15314.5|15313|14
1652205100000|2022-05-10 17:51:40|15315.8|15314|15314.5|15313|15315.8|15314|15314.5|15313|11
1652205120000|2022-05-10 17:52:00|15315.5|15312|15315.5|15314|15315.5|15314|15315.5|15312|10
1652205130000|2022-05-10 17:52:10||15313||15313||15313||15313|0
1652205140000|2022-05-10 17:52:20|15314.5|15313.7|15314.5|15313|15315.5|15314|15314.5|15312|2
1652205150000|2022-05-10 17:52:30|15313.5|15312|15313.5|15311|15313.5|15312|15313.1|15311|3
1652205160000|2022-05-10 17:52:40|15313.8|15312|15313.5|15311|15313.8|15312|15312.5|15311|1
1652205170000|2022-05-10 17:52:50|15313.8|15311.3|15312.5|15311|15313.8|15312|15312.5|15311|0
1652205180000|2022-05-10 17:53:00|||||||||9
1652205190000|2022-05-10 17:53:10|15311.5|15310|15312.5|15310|15312.5|15310|15311.5|15310|7
1652205200000|2022-05-10 17:53:20|15311.8|15311|15311.1|15308.6|15311.8|15311|15310.5|15308.6|12
1652205210000|2022-05-10 17:53:30|15311.5|15309|15310.5|15309|15311.5|15309|15310.5|15308.6|8
1652205220000|2022-05-10 17:53:40|||||||||5
1652205230000|2022-05-10 17:53:50|15311.5||15311.5||15311.5||15311.5||5
1652205240000|2022-05-10 17:54:00|15310.5|15310|15311.5|15309|15312.5|15311|15310.5|15309|64
1652205250000|2022-05-10 17:54:10|15311.1|15309.6|15311.5|15310|15311.5|15310|15311.1|15309|0
1652205260000|2022-05-10 17:54:20|15310.5|15309|15310.5|15309|15311.5|15309.3|15310.5|15309|8
1652205290000|2022-05-10 17:54:50|15311.1|15308.6|15310.5|15309|15311.5|15309|15310.5|15308.6|30
1652205300000|2022-05-10 17:55:00|||||||||1
1652205310000|2022-05-10 17:55:10|15311.5|15310|15310.5|15309|15311.5|15310|15310.5|15309|5
1652205330000|2022-05-10 17:55:30|15309.5|15308|15310.5|15309|15310.5|15309|15309.1|15307.3|40
1652205340000|2022-05-10 17:55:40|15311.5|15308|15310.5|15309|15311.5|15309|15309.1|15307.6|14
1652205350000|2022-05-10 17:55:50|||||||||1
1652205360000|2022-05-10 17:56:00|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|10
1652205370000|2022-05-10 17:56:10|15311.8|15310.3|15312.5|15311|15312.5|15311|15311.8|15310.3|18
1652205380000|2022-05-10 17:56:20|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|15
1652205400000|2022-05-10 17:56:40|15311.8|15309.3|15310.5|15309|15311.8|15309.3|15310.5|15309|2
1652205420000|2022-05-10 17:57:00|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|7
1652205460000|2022-05-10 17:57:40|||||||||1
1652205470000|2022-05-10 17:57:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|16
1652205510000|2022-05-10 17:58:30|15312.2|15310.7|15312.5|15310|15312.5|15310.7|15311.5|15310|10
1652205520000|2022-05-10 17:58:40|15311.5||15311.5||15311.5||15311.5||15
1652205530000|2022-05-10 17:58:50|15311.8|15309|15311.5|15310|15311.8|15310|15311.5|15309|0
1652205540000|2022-05-10 17:59:00|15312.1|15309.6|15313.5|15311|15313.5|15311|15312.1|15309.6|0
1652205550000|2022-05-10 17:59:10||15312||15312||15312||15312|5
1652205580000|2022-05-10 17:59:40|15312.5|15311|15312.5|15310|15312.5|15311|15311.5|15310|65
1652205590000|2022-05-10 17:59:50|15311.5||15312.5||15312.5||15311.5||0
1652205600000|2022-05-10 18:00:00|15311.5|15310.6|15312.5|15311|15312.5|15311|15311.5|15310.6|0
1652205630000|2022-05-10 18:00:30|||||||||50
1652205640000|2022-05-10 18:00:40|||||||||4
1652205650000|2022-05-10 18:00:50|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|4
1652205660000|2022-05-10 18:01:00|15315.5|15314|15313.5|15312|15315.5|15314|15313.5|15312|38
1652205670000|2022-05-10 18:01:10|15314.5|15313|15313.8|15312.3|15314.5|15313|15313.8|15312.3|3
1652205690000|2022-05-10 18:01:30|15314.5|15313|15313.8|15312.3|15314.5|15313|15313.8|15312.3|28
1652205700000|2022-05-10 18:01:40|15314.5|15313|15313.8|15312.3|15314.8|15313|15313.8|15312.3|5
1652205710000|2022-05-10 18:01:50|15314.8|15313|15314.5|15313|15314.8|15313|15314.5|15312.3|5
1652205720000|2022-05-10 18:02:00|15314.8|15312.3|15313.8|15312.3|15314.8|15312.3|15313.8|15312.3|0
1652205730000|2022-05-10 18:02:10|15314.5|15313|15314.5|15313|15314.8|15313|15314.5|15312.3|42
1652205740000|2022-05-10 18:02:20|15314.8|15312.3|15313.8|15312.3|15314.8|15312.3|15313.8|15312.3|0
1652205770000|2022-05-10 18:02:50|||||||||2
1652205820000|2022-05-10 18:03:40|15313.2|15311.7|15313.2|15311.7|15313.2|15311.7|15313.2|15311.7|11
1652205830000|2022-05-10 18:03:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|8
1652205840000|2022-05-10 18:04:00|15313.2|15311.7|15313.5|15311|15313.5|15311.7|15313.2|15311|8
1652205850000|2022-05-10 18:04:10|15313.2|15311.7|15313.2|15311.7|15313.5|15311.7|15312.5|15310.7|11
1652205870000|2022-05-10 18:04:30|||||||||7
1652205890000|2022-05-10 18:04:50|||||||||13
1652205900000|2022-05-10 18:05:00|15313.5|15311|15312.5|15311|15313.5|15311|15312.5|15311|5
1652205910000|2022-05-10 18:05:10|15312.8|15311.3|15313.5|15311|15313.5|15311.7|15312.5|15311|9
1652205920000|2022-05-10 18:05:20|15313.2|15311.7|15313.2|15311.7|15313.5|15311.7|15313.2|15311|0
1652205930000|2022-05-10 18:05:30|||||||||18
1652205940000|2022-05-10 18:05:40|15314.2|15312.3|15313.8|15312.3|15314.2|15312.3|15313.8|15312.3|2
1652205950000|2022-05-10 18:05:50|15314.2|15311.7|15314.2|15311.7|15314.2|15311.7|15314.2|15311.7|0
1652205960000|2022-05-10 18:06:00|15313.5|15312|15313.8|15312.3|15314.2|15312.3|15313.2|15311.7|9
1652205970000|2022-05-10 18:06:10|15313.2|15311.7|15314.2|15311.7|15314.2|15311.7|15313.2|15311.7|0
1652205980000|2022-05-10 18:06:20|15313.8|15312.3|15313.8|15312.3|15313.8|15312.3|15313.8|15312.3|1
1652206000000|2022-05-10 18:06:40|15314.5|15313|15314.5|15313|15314.8|15313|15314.5|15312.3|10
1652206010000|2022-05-10 18:06:50|15314.8|15312.3|15314.5|15313|15314.8|15313|15314.5|15312.3|0
1652206030000|2022-05-10 18:07:10|15315.5|15314|15315.5|15314|15315.5|15314|15315.5|15314|3
1652206040000|2022-05-10 18:07:20|15316.5|15315|15315.8|15314.3|15316.8|15315|15315.8|15314.3|15
1652206070000|2022-05-10 18:07:50|15316.5|15315|15315.8|15314.3|15316.5|15315|15315.8|15314.3|10
1652206090000|2022-05-10 18:08:10|15316.2|15314.7|15315.8|15314.3|15316.2|15314.7|15315.8|15314.3|61
1652206100000|2022-05-10 18:08:20|15316.2|15313.7|15315.2|15313.7|15316.2|15314|15315.2|15313.7|11
1652206110000|2022-05-10 18:08:30|15316.2||15315.2||15316.2||15315.2||0
1652206120000|2022-05-10 18:08:40|15316.2|15313|15315.2|15313.7|15316.2|15313.7|15315.2|15313|1
1652206130000|2022-05-10 18:08:50|15316.2||15316.2||15316.2||15316.2||0
1652206140000|2022-05-10 18:09:00|15315.5|15314|15315.2|15313.7|15315.5|15314|15315.2|15313.7|1
1652206150000|2022-05-10 18:09:10|15314.9|15313.4|15314.5|15313|15314.9|15313.4|15314.5|15313|13
1652206160000|2022-05-10 18:09:20|||||||||2
1652206170000|2022-05-10 18:09:30|15315.2|15313.7|15315.5|15313|15315.5|15313.7|15315.2|15313|16
1652206180000|2022-05-10 18:09:40|15315.2|15313.7|15315.2|15313.7|15315.2|15313.7|15315.2|15313.7|0
1652206200000|2022-05-10 18:10:00|15314.5|15313|15313.5|15312|15314.5|15313|15313.5|15311|9
1652206210000|2022-05-10 18:10:10|15313.1|15311.6|15313.5|15311|15313.8|15312|15313.1|15311|11
1652206220000|2022-05-10 18:10:20|15312.8|15311.3|15312.5|15311|15312.8|15311.3|15312.5|15311|2
1652206230000|2022-05-10 18:10:30|||||||||1
1652206240000|2022-05-10 18:10:40|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|7
1652206250000|2022-05-10 18:10:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|20
1652206260000|2022-05-10 18:11:00|15311.5|15310|15311.5|15310|15311.5|15310|15311.5|15310|8
1652206270000|2022-05-10 18:11:10|||||||||4
1652206280000|2022-05-10 18:11:20|||||||||3
1652206290000|2022-05-10 18:11:30|||||||||1
1652206300000|2022-05-10 18:11:40|||||||||2
1652206310000|2022-05-10 18:11:50|||||||||4
1652206320000|2022-05-10 18:12:00|||||||||1
1652206340000|2022-05-10 18:12:20|||||||||4
1652206350000|2022-05-10 18:12:30|15312.5|15311|15312.5|15311|15313.8|15312|15312.5|15311|27
1652206360000|2022-05-10 18:12:40|15311.8|15310.3|15312.5|15311|15312.5|15311|15311.8|15310.3|35
1652206390000|2022-05-10 18:13:10|||||||||14
1652206410000|2022-05-10 18:13:30|15312.2|15310.7|15311.5|15310|15312.2|15310.7|15311.5|15310|11
1652206420000|2022-05-10 18:13:40|15312.5|15311|15311.5|15310|15312.5|15311|15311.5|15310|34
1652206430000|2022-05-10 18:13:50|15312.1|15309.6|15312.5|15311|15312.5|15311|15311.6|15309.6|2
1652206440000|2022-05-10 18:14:00|15312.8|15310.3|15311.5|15310|15312.8|15310.3|15311.5|15310|21
1652206450000|2022-05-10 18:14:10|15310.5|15309|15310.5|15309|15310.5|15309|15310.5|15309|14
1652206460000|2022-05-10 18:14:20|15311.5||15310.5||15311.5||15310.5||15
1652206470000|2022-05-10 18:14:30|15311.5|15309.6|15311.5|15310|15311.5|15310|15311.1|15309|0
1652206480000|2022-05-10 18:14:40|||||||||1
1652206490000|2022-05-10 18:14:50||15309||15310||15310||15309|1
1652206500000|2022-05-10 18:15:00|15310.5|15309|15310.5|15309|15310.5|15309|15310.5|15309|7
1652206520000|2022-05-10 18:15:20|15311.5|15310|15311.5|15310|15311.8|15310|15311.1|15309|5
1652206530000|2022-05-10 18:15:30|15312.5|15311|15313.5|15312|15313.5|15312|15312.5|15311|20
1652206540000|2022-05-10 18:15:40|||||||||1
1652206550000|2022-05-10 18:15:50|15313.1|15311|15313.5|15312|15313.5|15312|15313.1|15311|0
1652206560000|2022-05-10 18:16:00|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|7
1652206580000|2022-05-10 18:16:20|||||||||1
1652206590000|2022-05-10 18:16:30|||||||||8
1652206600000|2022-05-10 18:16:40|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|87
1652206610000|2022-05-10 18:16:50|||||||||2
1652206620000|2022-05-10 18:17:00|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|8
1652206630000|2022-05-10 18:17:10|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|2
1652206640000|2022-05-10 18:17:20|15314.2|15312.7|15315.5|15314|15315.5|15314|15314.2|15312.7|35
1652206650000|2022-05-10 18:17:30|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|2
1652206660000|2022-05-10 18:17:40|15315.5|15314|15315.8|15313.3|15315.8|15314|15315.2|15313|1
1652206670000|2022-05-10 18:17:50|15315.5|15313|15313.5|15312|15315.5|15313|15313.5|15312|9
1652206680000|2022-05-10 18:18:00|15312.8|15311.3|15312.5|15311|15312.8|15311.3|15312.5|15311|12
1652206690000|2022-05-10 18:18:10|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|0
1652206710000|2022-05-10 18:18:30|||||||||4
1652206720000|2022-05-10 18:18:40|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|1
1652206730000|2022-05-10 18:18:50|15312.2|15310.7|15312.8|15310.3|15312.8|15311|15311.5|15310|13
1652206740000|2022-05-10 18:19:00|15312.5|15310|15310.5|15309|15312.5|15310|15309.5|15308|17
1652206750000|2022-05-10 18:19:10|15310.2|15308.7|15310.5|15309|15310.8|15309|15310.2|15308|23
1652206760000|2022-05-10 18:19:20|15311.5|15310|15311.5|15310|15312.5|15310|15311.5|15310|4
1652206770000|2022-05-10 18:19:30||15309||15309||15309||15309|1
1652206780000|2022-05-10 18:19:40|15310.5|15310|15311.5|15310|15311.5|15310|15310.5|15310|1
1652206800000|2022-05-10 18:20:00|15312.2|15310.7|15313.5|15311|15313.5|15311|15312.2|15310.7|4
1652206810000|2022-05-10 18:20:10|15312.5|15311.3|15312.5|15311|15313.5|15311.3|15312.5|15311|0
1652206840000|2022-05-10 18:20:40|15313.2|15310.7|15313.5|15311|15313.5|15312|15312.8|15310.7|0
1652206850000|2022-05-10 18:20:50|15312.8|15311.3|15312.5|15311|15313.5|15311.3|15312.5|15311|0
1652206860000|2022-05-10 18:21:00|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|7
1652206970000|2022-05-10 18:22:50|15314.5|15313|15314.5|15313|15315.5|15314|15314.5|15313|18
1652207000000|2022-05-10 18:23:20|||||||||1
1652207010000|2022-05-10 18:23:30|15313.5|15312|15314.5|15312|15314.5|15312|15313.5|15311.7|17
1652207020000|2022-05-10 18:23:40|15313.8|15313|15314.5|15312|15314.5|15313|15313.8|15312|5
1652207030000|2022-05-10 18:23:50|15314.2|15312.7|15314.5|15313|15315.5|15313.7|15314.2|15312.7|28
1652207040000|2022-05-10 18:24:00|||||||||2
1652207060000|2022-05-10 18:24:20|15313.8|15312.3|15314.5|15313|15314.5|15313|15313.8|15312|5
1652207070000|2022-05-10 18:24:30|15313.8|15312.3|15313.5|15312|15314.5|15312.3|15313.5|15312|6
1652207090000|2022-05-10 18:24:50|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|11
1652207100000|2022-05-10 18:25:00|||||||||3
1652207110000|2022-05-10 18:25:10|||||||||8
1652207120000|2022-05-10 18:25:20|15313.5|15312|15313.5|15312|15313.5|15312|15312.5|15312|8
1652207160000|2022-05-10 18:26:00|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|18
1652207170000|2022-05-10 18:26:10|15313.2|15310.7|15313.2|15310.7|15313.2|15310.7|15313.2|15310.7|22
1652207180000|2022-05-10 18:26:20|15312.8|15311.3|15314.5|15312|15314.5|15312|15312.5|15310.7|0
1652207190000|2022-05-10 18:26:30||15313||15313||15313||15313|0
1652207210000|2022-05-10 18:26:50|15313.5|15312|15313.5|15312|15314.5|15312|15313.5|15312|8
1652207220000|2022-05-10 18:27:00|15314.5|15312.7|15314.5|15313|15314.5|15313|15314.2|15312.7|0
1652207230000|2022-05-10 18:27:10|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|1
1652207240000|2022-05-10 18:27:20|15314.5||15313.5||15314.5||15313.5||1
1652207250000|2022-05-10 18:27:30|15314.5|15313|15314.5|15313|15314.5|15313|15314.5|15313|1
1652207260000|2022-05-10 18:27:40|15314.2|15312|15314.5|15313|15314.5|15313|15314.2|15312|0
1652207270000|2022-05-10 18:27:50|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|3
1652207280000|2022-05-10 18:28:00|15314.5|15312.3|15314.5|15313|15314.8|15313|15314.5|15312.3|4
1652207290000|2022-05-10 18:28:10|15314.2|15312|15314|15312.5|15314.5|15313|15314|15312|2
1652207300000|2022-05-10 18:28:20|15314.2|15312.7|15314.5|15313|15314.5|15313|15314.2|15312.7|0
1652207330000|2022-05-10 18:28:50|15315.2|15312.7|15314.5|15313|15315.5|15313|15314.5|15312.7|4
1652207340000|2022-05-10 18:29:00|15313.5|15312|15313.5|15312|15313.8|15312|15313.2|15311|24
1652207350000|2022-05-10 18:29:10|||||||||10
1652207360000|2022-05-10 18:29:20|15313.2|15311.7|15313.5|15312|15313.5|15312|15312.5|15311|12
1652207370000|2022-05-10 18:29:30|15312.5|15311|15313.5|15312|15313.5|15312|15312.5|15311|2
1652207380000|2022-05-10 18:29:40|15312.5|15311|15312.5|15311|15313.2|15311.7|15312.5|15311|5
1652207410000|2022-05-10 18:30:10|15311.8|15310.3|15312.5|15310|15312.5|15311|15311.5|15310|21
1652207420000|2022-05-10 18:30:20|15311.5||15311.5||15311.5||15311.5||2
1652207440000|2022-05-10 18:30:40|||||||||1
1652207450000|2022-05-10 18:30:50|||||||||2
1652207470000|2022-05-10 18:31:10|15312.5|15311|15312.5|15311|15312.5|15311|15312.5|15311|9
1652207480000|2022-05-10 18:31:20|||||||||1
1652207490000|2022-05-10 18:31:30|||||||||1
1652207500000|2022-05-10 18:31:40|15313.5|15312|15313.5|15312|15313.5|15312|15313.5|15312|12
1652207510000|2022-05-10 18:31:50|15312.5|15311|15313.5|15311|15313.5|15312|15312.5|15311|60
1652207520000|2022-05-10 18:32:00|15312.8|15311.3|15313.5|15312|15313.5|15312|15312.5|15311|2
1652207530000|2022-05-10 18:32:10|15313.2|15311.7|15312.5|15311|15313.5|15312|15312.5|15311|13
1652207580000|2022-05-10 18:33:00|||||||||1
1652207590000|2022-05-10 18:33:10|15313.5|15312|15312.5|15311|15313.5|15312|15312.5|15311|4
1652207600000|2022-05-10 18:33:20|15313.5|15312|15312.5|15311|15313.5|15312|15312.5|15311|6
1652207630000|2022-05-10 18:33:50|||||||||1
1652207650000|2022-05-10 18:34:10|15312.2|15309.7|15312.5|15311|15312.5|15311|15311.8|15309.7|2
1652207680000|2022-05-10 18:34:40|15311.5|15310|15312.5|15311|15312.5|15311|15311.5|15310|5
1652207690000|2022-05-10 18:34:50|15312.9|15310.4|15312.5|15311|15312.9|15311|15312.2|15310|1
1652207700000|2022-05-10 18:35:00|15312.2|15310.7|15311.5|15310|15312.9|15311|15311.5|15310|7
1652207720000|2022-05-10 18:35:20|||||||||6
1652207730000|2022-05-10 18:35:30|||||||||3
1652207740000|2022-05-10 18:35:40|||||||||5
1652207750000|2022-05-10 18:35:50|15310.8|15309.3|15311.5|15310|15311.5|15310|15310.5|15309|10
1652207760000|2022-05-10 18:36:00|||||||||6
1652207770000|2022-05-10 18:36:10|15310.5|15309|15309.2|15307.7|15310.5|15309|15309.2|15307.7|4
1652207780000|2022-05-10 18:36:20|||||||||1
1652207790000|2022-05-10 18:36:30|||||||||1
1652207800000|2022-05-10 18:36:40|||||||||2
1652207810000|2022-05-10 18:36:50|||||||||1
1652207820000|2022-05-10 18:37:00|15310.5|15309|15309.2|15307.7|15310.5|15309|15309.2|15307.7|25
1652207830000|2022-05-10 18:37:10|15309.5|15308|15311.5|15309|15311.5|15310|15309.5|15308|21
1652207840000|2022-05-10 18:37:20|15310.5|15310|15311.5|15310|15311.9|15310|15310.5|15309|21
1652207850000|2022-05-10 18:37:30|15310.5|15309|15310.5|15309|15311.5|15309|15310.5|15309|4
1652207860000|2022-05-10 18:37:40|15310.8|15309.3|15310.5|15309|15311.9|15309.4|15310.5|15309|4
1652207910000|2022-05-10 18:38:30|15309.2|15307.7|15309.2|15307.7|15309.2|15307.7|15309.2|15307.7|8
1652207940000|2022-05-10 18:39:00|||||||||6
1652207950000|2022-05-10 18:39:10|||||||||28
1652207980000|2022-05-10 18:39:40|15310.5|15309|15310.5|15309|15310.5|15309|15310.5|15309|3
1652207990000|2022-05-10 18:39:50|15310.2|15308.7|15309.2|15307.7|15310.2|15308.7|15309.2|15307.7|0
1652208000000|2022-05-10 18:40:00|15310.5|15308|15310.5|15309|15310.5|15309|15309.2|15307.7|6
1652208010000|2022-05-10 18:40:10|15309.2|15307.7|15307.2|15305.7|15309.2|15307.7|15307.2|15305.7|30
1652208020000|2022-05-10 18:40:20|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|3
1652208030000|2022-05-10 18:40:30||15305.7||15305.7||15305.7||15305.7|1
1652208040000|2022-05-10 18:40:40|15307.2|15306.7|15307.2|15305.7|15307.2|15306.7|15307.2|15305.7|63
1652208050000|2022-05-10 18:40:50|15306.2|15304.7|15307.2|15304.7|15307.2|15305.7|15306.2|15304.7|13
1652208060000|2022-05-10 18:41:00|15306.8|15305.7|15306.2|15304.7|15307.2|15305.7|15306.2|15304.3|18
1652208070000|2022-05-10 18:41:10|15306.8|15305.3|15307.2|15305.7|15307.2|15305.7|15306.8|15305.3|22
1652208090000|2022-05-10 18:41:30|15306.9|15305.4|15307.2|15305.7|15307.2|15305.7|15306.8|15304.7|8
1652208100000|2022-05-10 18:41:40|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|3
1652208110000|2022-05-10 18:41:50|15307.5|15306|15307.2|15305.7|15308.2|15306|15307.2|15305.7|2
1652208120000|2022-05-10 18:42:00|15306.2|15304.7|15306.2|15304.7|15307.2|15305.7|15306.2|15304.3|31
1652208130000|2022-05-10 18:42:10|15305.5|15304|15305.2|15303.7|15306.2|15304.7|15305.2|15303.7|13
1652208140000|2022-05-10 18:42:20|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|6
1652208160000|2022-05-10 18:42:40|15305.5|15304|15305.2|15303.7|15305.5|15304|15305.2|15303.7|6
1652208170000|2022-05-10 18:42:50|15304.2|15302.7|15305.2|15303.7|15305.2|15303.7|15304.2|15302.7|21
1652208180000|2022-05-10 18:43:00|15304.2|15302.7|15304.2|15302.7|15305.2|15303.7|15304.2|15302.7|25
1652208200000|2022-05-10 18:43:20|||||||||1
1652208210000|2022-05-10 18:43:30|||||||||2
1652208220000|2022-05-10 18:43:40|15304.5|15303|15304.2|15302.7|15304.5|15303|15304.2|15302.7|14
1652208230000|2022-05-10 18:43:50|15305.2||15305.2||15305.2||15305.2||6
1652208240000|2022-05-10 18:44:00|15304.2||15304.2||15304.2||15304.2||1
1652208260000|2022-05-10 18:44:20|15305.2||15304.2||15305.2||15304.2||7
1652208300000|2022-05-10 18:45:00|15303.5|15302|15303.2|15301.7|15303.5|15302|15303.2|15301.7|1
1652208310000|2022-05-10 18:45:10|15303.8|15301.3|15304.2|15301.7|15304.2|15301.7|15303.8|15301.3|5
1652208320000|2022-05-10 18:45:20|15303.8|15302.3|15303.2|15301.7|15303.8|15302.3|15303.2|15300.7|56
1652208350000|2022-05-10 18:45:50|||||||||1
1652208360000|2022-05-10 18:46:00|15302.8|15300.3|15302.2|15300.7|15303.2|15301.7|15302.2|15300.3|19
1652208370000|2022-05-10 18:46:10|15302.5|15301|15302.2|15300.7|15303.2|15301|15302.2|15300.3|15
1652208380000|2022-05-10 18:46:20|15303.2|15301|15302.2|15300.7|15303.2|15301|15302.2|15300.7|10
1652208390000|2022-05-10 18:46:30|15303.2|15300.3|15302.2|15300.7|15303.2|15300.7|15302.2|15300.3|1
1652208400000|2022-05-10 18:46:40|||||||||30
1652208410000|2022-05-10 18:46:50|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15300.2|15298.7|64
1652208420000|2022-05-10 18:47:00|15302.2|15300.3|15302.2|15299.7|15302.2|15300.3|15301.8|15299.7|17
1652208430000|2022-05-10 18:47:10||15300.7||15300.7||15300.7||15299.7|3
1652208440000|2022-05-10 18:47:20|15303.2|15301|15304.2|15302.7|15304.2|15302.7|15303.2|15301|3
1652208450000|2022-05-10 18:47:30|15304.5|15303|15304.2|15302.7|15305.5|15303.7|15304.2|15302.7|22
1652208460000|2022-05-10 18:47:40|15303.2|15301.7|15304.2|15301.7|15304.2|15302|15303.2|15301.7|17
1652208470000|2022-05-10 18:47:50|15303.8|15302.3|15304.2|15302.7|15304.2|15302.7|15303.8|15302.3|6
1652208480000|2022-05-10 18:48:00|||||||||2
1652208490000|2022-05-10 18:48:10|||||||||1
1652208500000|2022-05-10 18:48:20|||||||||1
1652208510000|2022-05-10 18:48:30|15305.2|15303.7|15304.2|15302.7|15305.2|15303.7|15304.2|15302.7|26
1652208530000|2022-05-10 18:48:50|15303.9|15302.4|15303.2|15301.7|15303.9|15302.4|15303.2|15301.7|7
1652208550000|2022-05-10 18:49:10|15302.8|15301.3|15303.2|15301.7|15303.2|15301.7|15302.8|15300.7|24
1652208560000|2022-05-10 18:49:20|15303.5|15300.7|15303.2|15301.7|15303.5|15301.7|15303.2|15300.7|4
1652208570000|2022-05-10 18:49:30|15302.2|15300.7|15302.2|15300.7|15302.2|15301.7|15302.2|15300.7|4
1652208600000|2022-05-10 18:50:00|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|15303.2|15301.7|48
1652208610000|2022-05-10 18:50:10|15302.2|15300.7|15303.2|15300.7|15303.2|15300.7|15302.2|15300.7|10
1652208620000|2022-05-10 18:50:20|15302.8|15301.3|15303.2|15300.7|15303.2|15301.7|15302.2|15300.7|4
1652208630000|2022-05-10 18:50:30|15302.2|15299.7|15302.2|15300.7|15302.2|15300.7|15301.2|15299.7|3
1652208640000|2022-05-10 18:50:40||15299.7||15300.7||15300.7||15299.7|0
1652208650000|2022-05-10 18:50:50|15302.5|15300|15301.2|15299.7|15302.5|15300|15301.2|15299.7|0
1652208660000|2022-05-10 18:51:00|15302.2|15300|15301.2|15299.7|15302.2|15300|15301.2|15299.7|52
1652208680000|2022-05-10 18:51:20|15302.2||15301.2||15302.2||15301.2||1
1652208690000|2022-05-10 18:51:30|15301.8|15299.3|15301.2|15299.7|15301.8|15299.7|15301.2|15299.3|6
1652208710000|2022-05-10 18:51:50|15300.2|15298.7|15299.2|15297.7|15300.2|15298.7|15299.2|15297.7|18
1652208720000|2022-05-10 18:52:00|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|19
1652208730000|2022-05-10 18:52:10|15299.8|15298.3|15299.2|15297.7|15300.5|15298.7|15299.2|15297.3|26
1652208740000|2022-05-10 18:52:20|15300.2|15298|15299.2|15297.7|15300.2|15298|15299.2|15297.3|4
1652208750000|2022-05-10 18:52:30|15299.8|15297.3|15299.2|15297.7|15300.2|15298|15299.2|15297.3|12
1652208760000|2022-05-10 18:52:40|||||||||50
1652208780000|2022-05-10 18:53:00|15299.9|15298.4|15299.2|15297.7|15300.2|15298.4|15299.2|15297.3|49
1652208800000|2022-05-10 18:53:20|||||||||4
1652208810000|2022-05-10 18:53:30|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|70
1652208820000|2022-05-10 18:53:40|||||||||18
1652208830000|2022-05-10 18:53:50|15299.2|15297|15298.5|15297|15299.2|15297|15298.2|15296.7|8
1652208840000|2022-05-10 18:54:00|15298.2|15296.7|15298.2|15296.7|15299.2|15296.7|15298.2|15296.7|1
1652208850000|2022-05-10 18:54:10|15299.2|15297.7|15299.2|15297.7|15300.2|15298.2|15298.2|15296.7|13
1652208860000|2022-05-10 18:54:20|15300.2|15298.3|15300.2|15298.7|15300.2|15298.7|15299.8|15298.3|2
1652208880000|2022-05-10 18:54:40|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|12
1652208890000|2022-05-10 18:54:50|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|5
1652208900000|2022-05-10 18:55:00|15299.8|15297.7|15299.2|15297.7|15301.2|15298.7|15299.2|15297.7|2
1652208910000|2022-05-10 18:55:10|15300.2|15298.7|15300.2|15298.7|15301.2|15299|15300.2|15298.3|16
1652208920000|2022-05-10 18:55:20|15301.2|15299|15300.2|15298.7|15301.2|15299|15299.2|15297.7|36
1652208930000|2022-05-10 18:55:30|15299.2|15297.7|15299.2|15297.7|15300.2|15297.7|15299.2|15297.7|1
1652208950000|2022-05-10 18:55:50|15298.5|15296.7|15298.5|15297|15298.5|15297|15298.5|15296.7|29
1652208960000|2022-05-10 18:56:00|15298.2|15296.7|15299.2|15297.7|15299.2|15297.7|15298.2|15296.7|3
1652208970000|2022-05-10 18:56:10|||||||||1
1652208990000|2022-05-10 18:56:30|15300.2|15298.7|15299.2|15297.7|15300.2|15298.7|15299.2|15297.7|13
1652209000000|2022-05-10 18:56:40|15299.9|15298.4|15300.2|15298.7|15300.2|15298.7|15299.5|15298|11
1652209010000|2022-05-10 18:56:50|15299.5|15297.7|15299.2|15297.7|15299.5|15298|15299.2|15297.7|0
1652209020000|2022-05-10 18:57:00|15299.5|15297|15299.2|15296.7|15299.5|15297|15299.2|15296.7|1
1652209030000|2022-05-10 18:57:10||15297.7||15297.7||15297.7||15296.7|0
1652209040000|2022-05-10 18:57:20|15298.5|15297|15300.2|15298.7|15300.2|15298.7|15298.2|15296.7|11
1652209050000|2022-05-10 18:57:30|15300.9|15299.4|15301.2|15299.7|15301.2|15299.7|15300.2|15298.7|12
1652209060000|2022-05-10 18:57:40||15298.7||15299.7||15299.7||15298.7|1
1652209070000|2022-05-10 18:57:50|15300.2|15298.7|15301.2|15299.7|15301.2|15299.7|15300.2|15298.7|2
1652209080000|2022-05-10 18:58:00|15300.2|15298.7|15300.8|15299.3|15301.2|15299.7|15300.2|15298.7|23
1652209090000|2022-05-10 18:58:10|15301.2|15299.7|15300.2|15298.7|15301.2|15299.7|15300.2|15298.7|24
1652209100000|2022-05-10 18:58:20|15299.8|15297.7|15300.2|15297.7|15300.2|15298.7|15299.8|15297.7|0
1652209110000|2022-05-10 18:58:30|15299.2|15298.3|15300.2|15297.7|15300.5|15298.7|15299.2|15297.7|3
1652209120000|2022-05-10 18:58:40|15299.8|15297.3|15299.2|15297.7|15299.8|15297.7|15299.2|15297.3|32
1652209130000|2022-05-10 18:58:50|15300.2|15298.7|15300.2|15297.7|15300.2|15298.7|15300.2|15297.7|2
1652209140000|2022-05-10 18:59:00|15299.2|15298.7|15299.2|15297.7|15299.2|15298.7|15299.2|15297.7|1
1652209150000|2022-05-10 18:59:10|15300.2|15296.7|15300.2|15298.7|15300.2|15298.7|15300.2|15296.7|7
1652209160000|2022-05-10 18:59:20|15299.2|15297.7|15299.2|15297.7|15300.7|15298.7|15299.2|15297.7|6
1652209170000|2022-05-10 18:59:30|15300.2|15298|15300.2|15298.7|15300.2|15298.7|15299.5|15297.7|6
1652209200000|2022-05-10 19:00:00|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|14
1652209210000|2022-05-10 19:00:10|15302.2||15302.2||15302.2||15301.2||5
1652209220000|2022-05-10 19:00:20|15301.5|15300|15301.2|15299.7|15301.5|15300|15300.2|15298.7|41
1652209230000|2022-05-10 19:00:30|15300.2|15298.7|15301.2|15298.7|15301.5|15299.7|15300.2|15298.7|25
1652209240000|2022-05-10 19:00:40|15300.2|15299.7|15299.8|15297.3|15301.2|15299.7|15299.2|15297.3|0
1652209250000|2022-05-10 19:00:50|15300.2|15297.7|15300.2|15298.7|15301.2|15298.7|15299.8|15297.7|12
1652209260000|2022-05-10 19:01:00|||||||||9
1652209270000|2022-05-10 19:01:10|15299.2|15297.7|15301.2|15299.7|15301.2|15299.7|15299.2|15297.7|5
1652209280000|2022-05-10 19:01:20|15301.9|15300.4|15301.2|15299.7|15302.2|15300.7|15301.2|15299.7|10
1652209290000|2022-05-10 19:01:30|15301.8|15299.3|15302.2|15300.7|15302.2|15300.7|15301.2|15299.3|1
1652209300000|2022-05-10 19:01:40|||||||||1
1652209310000|2022-05-10 19:01:50|15301.8|15299.7|15301.2|15299.7|15302.2|15300.7|15301.2|15299.7|2
1652209320000|2022-05-10 19:02:00|||||||||6
1652209330000|2022-05-10 19:02:10|15302.2|15300|15301.2|15299.7|15302.2|15300.7|15301.2|15299.7|4
1652209340000|2022-05-10 19:02:20|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|2
1652209350000|2022-05-10 19:02:30|15301.2|15299|15300.2|15298.7|15301.2|15299|15300.2|15298.7|3
1652209360000|2022-05-10 19:02:40|15300.8|15298.3|15301.2|15299.7|15301.2|15299.7|15300.8|15298.3|3
1652209370000|2022-05-10 19:02:50|15301.9|15300.4|15302.2|15299.7|15302.2|15300.4|15301.9|15299.7|5
1652209380000|2022-05-10 19:03:00|15302.5|15300.7|15302.2|15300.7|15302.5|15300.7|15301.8|15299.7|1
1652209390000|2022-05-10 19:03:10|15303.2|15301.7|15303.2|15301.7|15303.5|15301.7|15303.2|15300.7|2
1652209410000|2022-05-10 19:03:30|||||||||30
1652209440000|2022-05-10 19:04:00|||||||||1
1652209460000|2022-05-10 19:04:20|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|10
1652209480000|2022-05-10 19:04:40|15301.5|15299.7|15302.2|15299.7|15302.2|15300.7|15301.2|15299.7|2
1652209490000|2022-05-10 19:04:50|15301.2||15301.2||15301.2||15301.2||0
1652209520000|2022-05-10 19:05:20|||||||||6
1652209550000|2022-05-10 19:05:50|||||||||3
1652209560000|2022-05-10 19:06:00|15302.2|15300.7|15302.2|15300.7|15303.2|15301.3|15302.2|15300.3|32
1652209600000|2022-05-10 19:06:40|15303.2|15301|15302.2|15300.7|15303.2|15301|15302.2|15300.7|1
1652209610000|2022-05-10 19:06:50||15299.7||15300.7||15300.7||15299.7|13
1652209630000|2022-05-10 19:07:10||15299.7||15300.7||15300.7||15299.7|0
1652209640000|2022-05-10 19:07:20||15299.7||15300.7||15300.7||15299.7|7
1652209650000|2022-05-10 19:07:30||15299.7||15300.7||15300.7||15299.7|0
1652209660000|2022-05-10 19:07:40||15299.7||15299.7||15299.7||15299.7|0
1652209670000|2022-05-10 19:07:50|15301.2||15301.2||15301.2||15301.2||0
1652209680000|2022-05-10 19:08:00|15302.2||15301.2||15302.2||15301.2||8
1652209690000|2022-05-10 19:08:10|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15301.8|15299.7|6
1652209730000|2022-05-10 19:08:50|||||||||2
1652209740000|2022-05-10 19:09:00|||||||||9
1652209760000|2022-05-10 19:09:20|15301.9|15300.4|15302.2|15300.7|15302.2|15300.7|15301.9|15300.4|43
1652209780000|2022-05-10 19:09:40|15302.5|15301|15303.2|15301.7|15303.2|15301.7|15302.5|15301|0
1652209800000|2022-05-10 19:10:00|||||||||10
1652209820000|2022-05-10 19:10:20|15302.9|15301.4|15303.2|15301.7|15303.2|15301.7|15302.2|15300.7|21
1652209830000|2022-05-10 19:10:30|15302.9|15301.4|15302.2|15300.7|15302.9|15301.4|15302.2|15300.7|69
1652209840000|2022-05-10 19:10:40|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|2
1652209850000|2022-05-10 19:10:50|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|5
1652209890000|2022-05-10 19:11:30|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|2
1652209910000|2022-05-10 19:11:50|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|15302.2|15300.7|2
1652209930000|2022-05-10 19:12:10|15303.2|15300.3|15303.2|15300.7|15303.2|15300.7|15302.2|15300.3|0
1652209940000|2022-05-10 19:12:20|15302.5|15301|15303.2|15300.7|15303.2|15301|15302.2|15300.7|0
1652209950000|2022-05-10 19:12:30||15301.7||15301.7||15301.7||15301.7|1
1652209960000|2022-05-10 19:12:40||15300.7||15300.7||15300.7||15300.7|3
1652209970000|2022-05-10 19:12:50|15302.2||15302.2||15302.2||15302.2||0
1652209980000|2022-05-10 19:13:00|15303.2||15303.2||15303.2||15303.2||1
1652209990000|2022-05-10 19:13:10|15302.8|15301.3|15303.2|15301.7|15303.2|15301.7|15302.8|15300.7|0
1652210000000|2022-05-10 19:13:20|15304.2|15302.7|15305.2|15303.7|15305.2|15303.7|15304.2|15302.3|7
1652210010000|2022-05-10 19:13:30|15304.8|15302.7|15305.2|15302.7|15305.3|15303.7|15304.8|15302.3|0
1652210020000|2022-05-10 19:13:40|15304.8|15303.3|15305.2|15303.7|15305.3|15303.7|15304.8|15302.7|1
1652210030000|2022-05-10 19:13:50|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|18
1652210040000|2022-05-10 19:14:00|15307.2|15305|15306.2|15304.7|15307.2|15305|15306.2|15304.7|3
1652210050000|2022-05-10 19:14:10|15307.2|15305.7|15306.2|15304.7|15307.2|15305.7|15306.2|15304.7|15
1652210080000|2022-05-10 19:14:40|||||||||2
1652210090000|2022-05-10 19:14:50|||||||||1
1652210100000|2022-05-10 19:15:00|15305.5|15304|15306.2|15304.7|15306.2|15304.7|15305.2|15303.7|15
1652210110000|2022-05-10 19:15:10|15307.2||15306.2||15307.2||15306.2||1
1652210120000|2022-05-10 19:15:20|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|24
1652210130000|2022-05-10 19:15:30|15305.5|15304|15305.2|15303.7|15306.2|15304.7|15305.2|15303.7|1
1652210190000|2022-05-10 19:16:30|||||||||2
1652210200000|2022-05-10 19:16:40|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|5
1652210210000|2022-05-10 19:16:50|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|15306.9|15305.4|0
1652210220000|2022-05-10 19:17:00|15307.2|15305.7|15306.2|15304.7|15307.2|15305.7|15306.2|15304.7|16
1652210230000|2022-05-10 19:17:10|15305.8|15304.3|15306.2|15304.7|15306.2|15304.7|15305.8|15304.3|3
1652210240000|2022-05-10 19:17:20|15307.2|15305.7|15307.2|15304.7|15307.2|15305.7|15307.2|15304.7|9
1652210250000|2022-05-10 19:17:30|15306.2|15305.7|15306.2|15304.7|15306.2|15305.7|15306.2|15304.7|0
1652210270000|2022-05-10 19:17:50|15305.8|15304.3|15305.8|15304.3|15305.8|15304.3|15305.8|15304.3|0
1652210280000|2022-05-10 19:18:00|15306.2|15304.7|15305.2|15303.7|15306.2|15304.7|15305.2|15303.7|8
1652210290000|2022-05-10 19:18:10|15306.2|15304|15306.2|15303.7|15306.2|15304.7|15305.2|15303.7|3
1652210300000|2022-05-10 19:18:20|15305.2|15304.7|15305.2|15303.7|15306.5|15304.7|15305.2|15303.7|0
1652210310000|2022-05-10 19:18:30|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15305.2|15303.7|0
1652210320000|2022-05-10 19:18:40|15305.8|15303.7|15306.2|15303.7|15306.2|15304.7|15305.8|15303.7|1
1652210330000|2022-05-10 19:18:50|15306.5|15304|15306.2|15303.7|15306.5|15304.7|15306.2|15303.7|0
1652210340000|2022-05-10 19:19:00|15305.8|15304.7|15305.8|15304.3|15305.8|15304.7|15305.8|15303.7|0
1652210350000|2022-05-10 19:19:10|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|0
1652210360000|2022-05-10 19:19:20|15305.5|15303.7|15306.2|15303.7|15306.2|15304.7|15305.2|15303.7|4
1652210370000|2022-05-10 19:19:30|15305.8|15304.7|15306.2|15304.7|15306.2|15304.7|15305.8|15303.7|0
1652210380000|2022-05-10 19:19:40|15305.8|15303.7|15306.2|15304.7|15306.2|15304.7|15305.8|15303.7|1
1652210410000|2022-05-10 19:20:10|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|18
1652210420000|2022-05-10 19:20:20|15307.5|15306|15307.2|15305.7|15307.5|15306|15307.2|15305.7|8
1652210430000|2022-05-10 19:20:30|15308.2|15306.3|15308.2|15306.7|15308.2|15306.7|15307.8|15306.3|3
1652210440000|2022-05-10 19:20:40|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|3
1652210450000|2022-05-10 19:20:50|||||||||2
1652210460000|2022-05-10 19:21:00|||||||||2
1652210470000|2022-05-10 19:21:10|||||||||1
1652210490000|2022-05-10 19:21:30|15308.5|15306|15308.2|15305.7|15308.5|15306|15308.2|15305.7|11
1652210500000|2022-05-10 19:21:40|15307.9|15306.7|15307.2|15305.7|15307.9|15306.7|15307.2|15305.7|2
1652210510000|2022-05-10 19:21:50|15308.2|15306|15307.2|15305.7|15308.5|15306.7|15307.2|15305.7|15
1652210520000|2022-05-10 19:22:00|15308.2|15306|15308.2|15305.7|15308.2|15306|15307.2|15305.7|4
1652210540000|2022-05-10 19:22:20|15307.5|15306|15307.2|15305.7|15307.5|15306|15307.2|15305.7|0
1652210550000|2022-05-10 19:22:30|15306.2|15304.7|15307.2|15305.7|15307.2|15305.7|15306.2|15304.7|11
1652210560000|2022-05-10 19:22:40|15308.5|15306|15307.2|15305.7|15308.5|15306.7|15307.2|15305.7|11
1652210570000|2022-05-10 19:22:50|15306.5|15305|15306.2|15304.7|15306.5|15305|15306.2|15304.7|1
1652210580000|2022-05-10 19:23:00|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15306.2|15304.7|9
1652210590000|2022-05-10 19:23:10||15304.7||15305.7||15305.7||15304.7|0
1652210600000|2022-05-10 19:23:20|15306.8|15305.3|15306.2|15304.7|15306.8|15305.3|15306.2|15304.7|9
1652210610000|2022-05-10 19:23:30|15305.8|15303.7|15306.2|15304.7|15306.2|15304.7|15305.8|15303.7|1
1652210620000|2022-05-10 19:23:40|15305.9|15304.4|15305.2|15303.7|15306.2|15304.4|15305.2|15303.3|15
1652210630000|2022-05-10 19:23:50||15302.7||15303.7||15303.7||15302.7|1
1652210650000|2022-05-10 19:24:10|||||||||26
1652210660000|2022-05-10 19:24:20|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|1
1652210670000|2022-05-10 19:24:30|15303.2|15301.7|15305.2|15303.7|15305.2|15303.7|15303.2|15301.7|24
1652210680000|2022-05-10 19:24:40|15304.5|15303|15305.2|15303.7|15305.2|15303.7|15304.5|15302.7|4
1652210690000|2022-05-10 19:24:50|15304.8|15303.3|15304.2|15302.7|15305.2|15303.3|15304.2|15302.7|0
1652210710000|2022-05-10 19:25:10|15303.2|15301.7|15304.2|15302.7|15304.2|15302.7|15303.2|15301.7|13
1652210720000|2022-05-10 19:25:20|||||||||1
1652210740000|2022-05-10 19:25:40|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|15305.2|15302.7|50
1652210760000|2022-05-10 19:26:00|15306.2||15306.2||15306.2||15306.2||8
1652210770000|2022-05-10 19:26:10|15305.8|15303.3|15306.2|15304.7|15306.2|15304.7|15305.2|15303.3|1
1652210780000|2022-05-10 19:26:20|15307.2||15306.2||15307.2||15306.2||18
1652210790000|2022-05-10 19:26:30|15307.2|15305|15306.2|15304.7|15307.2|15305|15306.2|15304.7|7
1652210810000|2022-05-10 19:26:50|15305.2|15303.7|15306.2|15303.7|15306.2|15303.7|15305.2|15303.7|52
1652210820000|2022-05-10 19:27:00|15305.8|15304.3|15306.2|15304.7|15306.2|15304.7|15305.8|15304.3|0
1652210840000|2022-05-10 19:27:20|15305.5|15304|15306.2|15304.7|15306.2|15304.7|15305.2|15303.7|20
1652210850000|2022-05-10 19:27:30|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|2
1652210860000|2022-05-10 19:27:40||15302.7||15302.7||15302.7||15302.7|1
1652210870000|2022-05-10 19:27:50|15304.8|15302.3|15304.8|15303.3|15305.2|15303.7|15304.2|15302.3|8
1652210880000|2022-05-10 19:28:00|15305.2|15303.7|15305.2|15303.7|15305.2|15303.7|15304.8|15303.3|1
1652210900000|2022-05-10 19:28:20|15304.8|15303.3|15305.2|15303.7|15305.2|15303.7|15304.8|15303.3|6
1652210920000|2022-05-10 19:28:40||15302.7||15302.7||15302.7||15302.7|2
1652210930000|2022-05-10 19:28:50|15304.5|15303|15304.8|15303.3|15305.2|15303.3|15304.5|15302.7|5
1652210940000|2022-05-10 19:29:00|15305.2|15303.7|15305.2|15302.7|15305.2|15303.7|15304.2|15302.7|0
1652210960000|2022-05-10 19:29:20||15303.7||15302.7||15303.7||15302.7|2
1652210970000|2022-05-10 19:29:30|15304.2||15304.2||15304.2||15304.2||0
1652210980000|2022-05-10 19:29:40|15305.2||15305.2||15305.2||15305.2||1
1652210990000|2022-05-10 19:29:50|15304.2|15303|15304.2|15302.7|15305.2|15303|15304.2|15302.7|1
1652211000000|2022-05-10 19:30:00|15305.2|15303|15304.8|15303.3|15305.5|15303.7|15304.8|15302.7|1
1652211010000|2022-05-10 19:30:10|15305.2|15303.7|15306.2|15303.7|15306.2|15304|15305.2|15303.7|2
1652211020000|2022-05-10 19:30:20|15307.2|15304.7|15307.2|15304.7|15307.2|15305.7|15307.2|15304.7|11
1652211030000|2022-05-10 19:30:30|15306.8|15304.3|15307.2|15304.7|15307.2|15304.7|15306.2|15304.3|0
1652211040000|2022-05-10 19:30:40|15306.8|15305.3|15307.2|15305.7|15307.2|15305.7|15306.8|15305.3|0
1652211050000|2022-05-10 19:30:50|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|15308.2|15306.7|4
1652211060000|2022-05-10 19:31:00|||||||||1
1652211070000|2022-05-10 19:31:10|||||||||1
1652211080000|2022-05-10 19:31:20|||||||||10
1652211100000|2022-05-10 19:31:40||15305.7||15305.7||15305.7||15305.7|1
1652211110000|2022-05-10 19:31:50|15307.8|15306.7|15308.2|15306.7|15308.2|15306.7|15307.8|15305.7|0
1652211120000|2022-05-10 19:32:00|15307.2|15305.7|15307.2|15305.7|15308.2|15305.7|15307.2|15305|0
1652211130000|2022-05-10 19:32:10|15306.2|15304.7|15307.2|15304.7|15307.2|15305|15306.2|15304.7|4
1652211140000|2022-05-10 19:32:20|15306.8|15305.7|15307.2|15304.7|15307.2|15305.7|15306.8|15304.7|1
1652211160000|2022-05-10 19:32:40|15306.2|15304.3|15305.2|15303.7|15306.2|15304.3|15305.2|15303.7|5
1652211170000|2022-05-10 19:32:50|15306.2|15303.3|15305.2|15303.7|15306.2|15303.7|15305.2|15303.3|1
1652211180000|2022-05-10 19:33:00|15306.2||15305.2||15306.2||15305.2||2
1652211190000|2022-05-10 19:33:10|15306.2||15305.2||15306.2||15305.2||0
1652211200000|2022-05-10 19:33:20||15302.7||15302.7||15302.7||15302.7|0
1652211210000|2022-05-10 19:33:30|15304.8|15303.3|15305.2|15302.7|15305.2|15303.7|15304.8|15302.7|0
1652211220000|2022-05-10 19:33:40|15304.8|15303.3|15305.2|15303.7|15305.2|15303.7|15304.8|15303.3|0
1652211230000|2022-05-10 19:33:50|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|20
1652211250000|2022-05-10 19:34:10|15303.2|15301.7|15304.2|15302.7|15304.5|15302.7|15303.2|15301.7|10
1652211270000|2022-05-10 19:34:30|15303.5|15301.7|15304.2|15302.7|15304.2|15302.7|15303.5|15301.7|4
1652211280000|2022-05-10 19:34:40|15305.2||15305.2||15305.2||15305.2||13
1652211290000|2022-05-10 19:34:50||15303.7||15303.7||15303.7||15303.7|0
1652211300000|2022-05-10 19:35:00|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|15304.2|15302.7|20
1652211310000|2022-05-10 19:35:10|15305.2||15305.2||15305.2||15305.2||2
1652211320000|2022-05-10 19:35:20|15304.2||15305.2||15305.2||15304.2||0
1652211330000|2022-05-10 19:35:30|15304.5|15303|15303.2|15301.7|15305.2|15303.7|15303.2|15301.7|1
1652211350000|2022-05-10 19:35:50|||||||||2
1652211360000|2022-05-10 19:36:00|15304.2|15302.7|15305.2|15303.7|15305.5|15303.7|15304.2|15302.7|39
1652211380000|2022-05-10 19:36:20|15304.2|15302.7|15305.2|15303.7|15305.2|15303.7|15304.2|15302.7|13
1652211390000|2022-05-10 19:36:30|15306.2||15306.2||15306.2||15306.2||2
1652211400000|2022-05-10 19:36:40|15305.5|15304.7|15305.2|15303.7|15306.2|15304.7|15305.2|15303.7|2
1652211410000|2022-05-10 19:36:50|15305.9|15304.4|15306.2|15303.7|15306.5|15304.7|15305.9|15303.7|4
1652211420000|2022-05-10 19:37:00|15305.5|15304|15305.2|15303.7|15306.2|15304|15305.2|15303.7|0
1652211430000|2022-05-10 19:37:10|15306.2||15305.2||15306.2||15305.2||2
1652211440000|2022-05-10 19:37:20|||||||||1
1652211450000|2022-05-10 19:37:30|15306.2||15306.2||15306.2||15306.2||2
1652211460000|2022-05-10 19:37:40|15306.5|15304|15306.2|15304.7|15306.5|15304.7|15306.2|15304|0
1652211470000|2022-05-10 19:37:50|15305.8|15303.7|15306.5|15304|15306.5|15304.7|15305.8|15303.7|3
1652211480000|2022-05-10 19:38:00|15306.2|15303.7|15306.2|15303.7|15306.2|15304.7|15305.2|15303.7|2
1652211490000|2022-05-10 19:38:10|15305.5|15304|15306.2|15304.7|15306.5|15304.7|15305.2|15303.7|1
1652211510000|2022-05-10 19:38:30|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|2
1652211520000|2022-05-10 19:38:40|15308.2|15306.7|15307.2|15305.7|15308.5|15306.7|15307.2|15305.7|7
1652211530000|2022-05-10 19:38:50|15306.8|15304.7|15307.2|15305.7|15307.2|15305.7|15306.8|15304.7|1
1652211540000|2022-05-10 19:39:00|15306.8|15305.3|15307.2|15305.7|15307.2|15305.7|15306.2|15304.7|2
1652211550000|2022-05-10 19:39:10|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|15306.2|15304.7|1
1652211560000|2022-05-10 19:39:20|15306.8|15304.3|15308.2|15305.7|15308.2|15306.7|15306.8|15304.3|56
1652211570000|2022-05-10 19:39:30|15307.2||15307.2||15307.2||15307.2||0
1652211580000|2022-05-10 19:39:40|||||||||1
1652211610000|2022-05-10 19:40:10|||||||||2
1652211620000|2022-05-10 19:40:20|15307.5|15306|15307.2|15305.7|15308.2|15306|15307.2|15305.7|1
1652211630000|2022-05-10 19:40:30|15307.9|15306.4|15308.2|15306.7|15308.2|15306.7|15307.2|15305.7|5
1652211640000|2022-05-10 19:40:40|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|15307.2|15305.7|1
1652211660000|2022-05-10 19:41:00|15306.2|15304.7|15305.2|15303.7|15306.2|15304.7|15305.2|15303.3|8
1652211670000|2022-05-10 19:41:10|||||||||2
1652211680000|2022-05-10 19:41:20|15305.5|15304|15304.2|15302.7|15305.5|15304|15304.2|15302.7|2
1652211690000|2022-05-10 19:41:30|15305.2||15304.2||15305.2||15304.2||1
1652211700000|2022-05-10 19:41:40|15305.2|15303|15304.2|15302.7|15305.2|15303|15304.2|15301.7|3
1652211710000|2022-05-10 19:41:50||15301.7||15302.7||15302.7||15301.7|0
1652211720000|2022-05-10 19:42:00|15305.2|15302.3|15304.2|15301.7|15305.2|15303|15303.8|15301.7|0
1652211730000|2022-05-10 19:42:10|15304.5|15302|15305.2|15302.7|15305.2|15302.7|15304.2|15302|0
1652211740000|2022-05-10 19:42:20|15304.2||15305.2||15305.2||15304.2||0
1652211750000|2022-05-10 19:42:30|15304.2|15302.2|15305.2|15303.7|15305.2|15303.7|15304.2|15302.2|5
1652211760000|2022-05-10 19:42:40||15302.7||15302.7||15302.7||15302.7|0
1652211770000|2022-05-10 19:42:50||15303.7||15302.7||15303.7||15302.7|0
1652211780000|2022-05-10 19:43:00|15304.8|15303.3|15305.2|15302.7|15305.2|15303.7|15304.8|15302.7|1
1652211790000|2022-05-10 19:43:10|15304.2|15301.7|15304.2|15302.7|15304.2|15302.7|15303.2|15301.7|1
1652211810000|2022-05-10 19:43:30|15304.5|15303|15304.2|15302.7|15305.2|15303|15304.2|15302.7|1
1652211820000|2022-05-10 19:43:40|15304.8|15302.3|15305.2|15303.7|15305.5|15303.7|15304.2|15302.3|0
1652211830000|2022-05-10 19:43:50|||||||||5
1652211840000|2022-05-10 19:44:00|15304.5|15302.7|15304.2|15302.7|15304.5|15303|15304.2|15302.7|0
1652211850000|2022-05-10 19:44:10|15304.5|15302|15304.2|15302.7|15304.5|15302.7|15304.2|15302|1
1652211870000|2022-05-10 19:44:30|15305.2|15303.7|15304.2|15302.7|15305.2|15303.7|15304.2|15302.7|2
1652211880000|2022-05-10 19:44:40|15305.2|15303|15304.5|15303|15305.2|15303|15304.5|15303|0
1652211890000|2022-05-10 19:44:50|15304.2|15302.7|15304.2|15302.7|15305.2|15303|15304.2|15302.7|0
1652211900000|2022-05-10 19:45:00|15304.5|15303|15304.2|15302.7|15305.2|15303|15304.2|15302.7|0
1652211910000|2022-05-10 19:45:10|15303.2|15301.7|15304.2|15301.7|15304.2|15302.7|15303.2|15301.3|9
1652211920000|2022-05-10 19:45:20|15303.5|15302|15302.5|15301|15303.5|15302|15302.5|15300.7|5
1652211930000|2022-05-10 19:45:30|15302.2|15300.7|15303.2|15300.7|15303.2|15301|15302.2|15300.7|2
1652211940000|2022-05-10 19:45:40|15302.5|15301|15302.2|15300.7|15302.5|15301|15302.2|15300.7|0
1652211950000|2022-05-10 19:45:50|||||||||3
1652211960000|2022-05-10 19:46:00|15303.2||15303.2||15303.2||15303.2||4
1652211970000|2022-05-10 19:46:10|15302.5|15301|15303.2|15300.7|15303.2|15301|15302.2|15300.7|1
1652211980000|2022-05-10 19:46:20|15302.2||15302.2||15303.2||15302.2||2
1652212000000|2022-05-10 19:46:40|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|15301.2|15299.7|1
1652212010000|2022-05-10 19:46:50|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|11
1652212020000|2022-05-10 19:47:00|15301.2|15299.7|15300.2|15298.7|15301.2|15299.7|15300.2|15298.3|35
1652212030000|2022-05-10 19:47:10|15300.5|15299|15301.2|15299.7|15302.2|15299.7|15300.5|15299|5
1652212040000|2022-05-10 19:47:20|||||||||1
1652212050000|2022-05-10 19:47:30|15300.2|15298.7|15300.2|15297.7|15300.5|15298.7|15300.2|15297.7|28
1652212060000|2022-05-10 19:47:40|15299.5|15298|15299.2|15297.7|15300.2|15298.7|15299.2|15297.7|8
1652212080000|2022-05-10 19:48:00|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|15300.2|15298.7|24
1652212090000|2022-05-10 19:48:10|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|7
1652212120000|2022-05-10 19:48:40|||||||||3
1652212130000|2022-05-10 19:48:50|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|6
1652212140000|2022-05-10 19:49:00|15299.5|15297|15298.9|15297.4|15299.5|15297.7|15298.2|15296.7|10
1652212150000|2022-05-10 19:49:10|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|26
1652212170000|2022-05-10 19:49:30|15299.9|15298.4|15300.2|15298.7|15300.2|15298.7|15299.9|15297.7|15
1652212180000|2022-05-10 19:49:40|15299.5|15298|15299.2|15297.7|15299.5|15298|15299.2|15297.7|12
1652212190000|2022-05-10 19:49:50|||||||||1
1652212200000|2022-05-10 19:50:00|15299.5|15298|15299.2|15297.7|15300.2|15298|15299.2|15297.7|7
1652212210000|2022-05-10 19:50:10|15299.9|15298.4|15300.2|15298.7|15300.2|15298.7|15299.2|15297.3|4
1652212220000|2022-05-10 19:50:20|15299.8|15298.3|15300.2|15298.7|15300.5|15298.7|15299.8|15297.7|2
1652212240000|2022-05-10 19:50:40|15299.5|15297.7|15299.2|15297.7|15300.2|15298|15299.2|15297.7|22
1652212250000|2022-05-10 19:50:50|15299.5|15298|15299.2|15297.7|15300.2|15298|15299.2|15297.7|3
1652212260000|2022-05-10 19:51:00|15299.5|15298|15299.2|15296.7|15299.5|15298|15299.2|15296.7|3
1652212270000|2022-05-10 19:51:10||15297.7||15297.7||15297.7||15297.7|1
1652212310000|2022-05-10 19:51:50|||||||||1
1652212330000|2022-05-10 19:52:10|||||||||1
1652212340000|2022-05-10 19:52:20|||||||||1
1652212360000|2022-05-10 19:52:40|15299.5|15298|15299.2|15297.7|15299.5|15298|15299.2|15297.7|3
1652212380000|2022-05-10 19:53:00|||||||||55
1652212390000|2022-05-10 19:53:10|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|2
1652212400000|2022-05-10 19:53:20|||||||||1
1652212410000|2022-05-10 19:53:30|||||||||2
1652212440000|2022-05-10 19:54:00|||||||||1
1652212450000|2022-05-10 19:54:10|||||||||3
1652212470000|2022-05-10 19:54:30|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|15299.2|15297.7|3
1652212480000|2022-05-10 19:54:40|15299.5|15298|15299.2|15297.7|15299.5|15298|15299.2|15297.7|65
1652212500000|2022-05-10 19:55:00|||||||||6
1652212510000|2022-05-10 19:55:10|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|15298.2|15296.7|18
1652212530000|2022-05-10 19:55:30|||||||||19
1652212550000|2022-05-10 19:55:50|||||||||1
1652212560000|2022-05-10 19:56:00|15297.5|15296|15297.2|15295.7|15297.5|15296|15297.2|15295.7|1
1652212570000|2022-05-10 19:56:10|||||||||1
1652212590000|2022-05-10 19:56:30|||||||||16
1652212600000|2022-05-10 19:56:40|||||||||1
1652212630000|2022-05-10 19:57:10|||||||||1
1652212650000|2022-05-10 19:57:30|||||||||3
1652212660000|2022-05-10 19:57:40|15296.2|15294.7|15296.2|15294.7|15296.2|15294.7|15296.2|15294.7|63
1652212670000|2022-05-10 19:57:50|||||||||2
1652212680000|2022-05-10 19:58:00|15295.2|15293.7|15296.2|15294.7|15296.2|15294.7|15295.2|15293.7|180
1652212690000|2022-05-10 19:58:10|15295.2|15293.7|15295.2|15293.7|15295.2|15293.7|15295.2|15293.7|22
1652212700000|2022-05-10 19:58:20|||||||||29
1652212710000|2022-05-10 19:58:30|||||||||21
1652212720000|2022-05-10 19:58:40|15296.2|15294|15296.2|15293.7|15296.2|15294|15295.5|15293.7|58
1652212730000|2022-05-10 19:58:50|15295.2|15294.4|15296.2|15294.7|15296.2|15294.7|15295.2|15294.4|3
1652212740000|2022-05-10 19:59:00|||||||||2
1652212750000|2022-05-10 19:59:10|15297.2|15295.7|15296.2|15294.7|15297.2|15295.7|15296.2|15294.7|29
1652212760000|2022-05-10 19:59:20|15295.9|15294.4|15294.2|15292.7|15295.9|15294.4|15294.2|15292.7|12
1652212770000|2022-05-10 19:59:30|||||||||2
1652212780000|2022-05-10 19:59:40|15295.2|15293.7|15296.2|15294.7|15296.2|15294.7|15295.2|15293.7|15
1652212790000|2022-05-10 19:59:50|15295.2|15293.7|15293.8|15292.3|15296.2|15294.7|15293.6|15291.6|16
1652249100000|2022-05-11 06:05:00|15290|15288.5|15291|15289.5|15291|15289.5|15290|15288.5|33
1652249110000|2022-05-11 06:05:10|15292|15290.5|15290|15288.5|15292|15290.5|15290|15288.5|29
1652249120000|2022-05-11 06:05:20|15290.3|15288.8|15290|15288.5|15291|15288.8|15290|15288.5|13
1652249130000|2022-05-11 06:05:30|15291||15291||15291||15291||44
1652249140000|2022-05-11 06:05:40|15290.3|15288.8|15290|15288.5|15291|15289.5|15290|15288.5|14
1652249150000|2022-05-11 06:05:50|15290.3|15288.8|15290|15288.5|15291|15288.8|15289|15287.5|105
1652249160000|2022-05-11 06:06:00|15289|15287.5|15289|15287.5|15289|15287.5|15289|15287.5|23
1652249170000|2022-05-11 06:06:10|15288|15286.5|15288|15286.5|15289|15287.5|15288|15286.5|54
1652249180000|2022-05-11 06:06:20|||||||||19
1652249190000|2022-05-11 06:06:30|||||||||16
1652249200000|2022-05-11 06:06:40|||||||||1
1652249210000|2022-05-11 06:06:50|15286|15284.5|15284.7|15283.2|15286|15284.5|15283.7|15282.2|29
1652249220000|2022-05-11 06:07:00|15286|15284.5|15283.7|15282.2|15286|15284.5|15283.7|15282.2|120
1652249230000|2022-05-11 06:07:10|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|15284.7|15283.2|72
1652249240000|2022-05-11 06:07:20|15286|15284.5|15286|15284.5|15286|15284.5|15286|15284.5|30
1652249250000|2022-05-11 06:07:30|15287.3|15284.8|15286|15284.5|15287.3|15285.5|15286|15284.5|28
1652249260000|2022-05-11 06:07:40|15287|15285.5|15288|15285.5|15288.3|15285.8|15286|15285.5|20
1652249270000|2022-05-11 06:07:50||15286.5||15286.5||15286.5||15286.5|1
1652249280000|2022-05-11 06:08:00|15289|15286.2|15289|15287.5|15289.3|15287.5|15288|15286.2|74
1652249290000|2022-05-11 06:08:10|||||||||3
1652249300000|2022-05-11 06:08:20|15288|15286.5|15290|15288.5|15290|15288.5|15288|15286.5|194
1652249310000|2022-05-11 06:08:30|15291.3|15288.8|15290|15288.5|15291.3|15289.5|15290|15288.5|36
1652249330000|2022-05-11 06:08:50|||||||||21
1652249340000|2022-05-11 06:09:00|||||||||4
1652249350000|2022-05-11 06:09:10|||||||||20
1652249360000|2022-05-11 06:09:20|||||||||6
1652249370000|2022-05-11 06:09:30|15291|15289.5|15291|15289.5|15291|15289.5|15291|15289.5|42
1652249380000|2022-05-11 06:09:40|15291.3|15289.8|15292|15290.5|15292|15290.5|15291|15289.5|27
1652249390000|2022-05-11 06:09:50|15293.3|15290.8|15292|15290.5|15293.3|15291.8|15292|15290.5|35
1652249400000|2022-05-11 06:10:00|15293.3|15290.8|15292|15290.5|15293.3|15291.8|15292|15290.5|5
1652249410000|2022-05-11 06:10:10|15291|15289.5|15291|15289.5|15291|15289.5|15291|15289.5|38
1652249440000|2022-05-11 06:10:40|15290|15288.5|15290|15288.5|15290|15288.5|15290|15288.5|28
1652249450000|2022-05-11 06:10:50|15289|15287.5|15288|15286.5|15289|15287.5|15288|15286.5|52
1652249460000|2022-05-11 06:11:00|15289|15287.5|15290|15288.5|15290|15288.5|15289|15287.5|25
1652249470000|2022-05-11 06:11:10|15291|15289.5|15292|15290.5|15292|15290.5|15291|15289.5|23
1652249480000|2022-05-11 06:11:20|15292.7|15291.2|15293.4|15291.9|15293.4|15291.9|15292.7|15291.2|6
1652249490000|2022-05-11 06:11:30|15292|15290.5|15292|15290.5|15292|15290.5|15292|15290.5|49
1652249500000|2022-05-11 06:11:40|15293.4|15290.9|15293.4|15291.9|15293.4|15291.9|15293.4|15290.9|1
1652249510000|2022-05-11 06:11:50|15295.4|15293.9|15294.4|15292.9|15295.4|15293.9|15294.4|15292.9|28
1652249520000|2022-05-11 06:12:00|15295.4|15293.9|15295.4|15292.9|15295.4|15293.9|15294.4|15292.9|132
1652249530000|2022-05-11 06:12:10|15295|15293.9|15295.4|15292.9|15295.4|15293.9|15294.4|15292.9|14
1652249540000|2022-05-11 06:12:20||15293.9||15293.9||15293.9||15293.9|10
1652249550000|2022-05-11 06:12:30|||||||||10
1652249560000|2022-05-11 06:12:40|15294.4|15292.9|15295.4|15293.9|15295.4|15293.9|15294.4|15292.9|3
1652249570000|2022-05-11 06:12:50|||||||||3
1652249580000|2022-05-11 06:13:00|||||||||44
1652249600000|2022-05-11 06:13:20|15296.4||15296.4||15296.4||15295.4||39
1652249610000|2022-05-11 06:13:30|15296|15294.5|15296.4|15294.9|15297.7|15295.2|15296|15294.5|48
1652249620000|2022-05-11 06:13:40|15297.4|15295.9|15295.4|15293.9|15297.4|15295.9|15295.4|15293.9|65
1652249630000|2022-05-11 06:13:50|15296.1|15294.6|15296.1|15294.6|15296.1|15294.6|15296.1|15294.6|0
1652249640000|2022-05-11 06:14:00|15296.7|15295.2|15297.4|15295.9|15297.7|15295.9|15296.7|15295.2|21
1652249650000|2022-05-11 06:14:10|15298.1|15296.6|15298.4|15296.9|15298.4|15296.9|15298.1|15296.6|46
1652249660000|2022-05-11 06:14:20|||||||||84
1652249670000|2022-05-11 06:14:30|15299.4|15297.9|15298.4|15296.9|15299.4|15297.9|15298.4|15296.9|11
1652249680000|2022-05-11 06:14:40|15297.7|15296.2|15298.4|15295.9|15298.4|15296.9|15297.4|15295.9|82
1652249690000|2022-05-11 06:14:50|15297.4||15297.4||15297.4||15297.4||0
1652249700000|2022-05-11 06:15:00|15298.1|15296.6|15300.4|15298.9|15300.7|15298.9|15298.1|15296.6|10
1652249710000|2022-05-11 06:15:10|15299.7|15298.2|15299.6|15298.1|15300.1|15298.2|15299.1|15297.6|44
1652249720000|2022-05-11 06:15:20|15299.1|15297.6|15299.7|15298.2|15299.7|15298.2|15299.1|15297.6|50
1652249730000|2022-05-11 06:15:30|15300.4|15298.9|15300.4|15298.9|15300.4|15298.9|15300.4|15298.9|38
1652249740000|2022-05-11 06:15:40|15299.7|15298.2|15299.7|15298.2|15299.7|15298.2|15299.7|15298.2|30
1652249750000|2022-05-11 06:15:50|15299.4|15297.9|15299.1|15297.6|15299.4|15297.9|15298.4|15296.9|78
1652249760000|2022-05-11 06:16:00|15299.4|15297.9|15300.4|15298.9|15300.4|15298.9|15299.4|15297.9|16
1652249790000|2022-05-11 06:16:30|15301.4|15299.2|15300.4|15298.9|15301.4|15299.2|15300.4|15298.9|6
1652249800000|2022-05-11 06:16:40|15301.7|15300.2|15302.7|15301.2|15302.7|15301.2|15301.7|15300.2|49
1652249810000|2022-05-11 06:16:50|15304.1|15302.6|15302.7|15300.2|15304.7|15302.6|15302.7|15300.2|99
1652249820000|2022-05-11 06:17:00|15302.1|15300.6|15301.7|15300.2|15303.1|15301.2|15301.4|15298.9|43
1652249830000|2022-05-11 06:17:10|15301|15299.5|15302.7|15301.2|15302.7|15301.2|15301|15299.5|77
1652249840000|2022-05-11 06:17:20|15303.7|15301.6|15305.1|15303.6|15305.1|15303.6|15303.7|15301.6|2
1652249850000|2022-05-11 06:17:30|||||||||3
1652249860000|2022-05-11 06:17:40|15304.4|15302.9|15304.4|15302.9|15305.1|15303.6|15304.4|15302.9|75
1652249870000|2022-05-11 06:17:50|15304.1|15302.6|15303.8|15302.3|15304.8|15302.6|15303.8|15302.3|22
1652249880000|2022-05-11 06:18:00|15304.4|15302.9|15304.4|15302.9|15304.4|15302.9|15303.8|15302.3|101
1652249890000|2022-05-11 06:18:10|15305.4||15305.4||15305.4||15305.4||2
1652249900000|2022-05-11 06:18:20|15304.8|15303.3|15304.4|15302.9|15304.8|15303.3|15304.4|15302.9|24
1652249910000|2022-05-11 06:18:30|||||||||4
1652249920000|2022-05-11 06:18:40|15304.8|15303.3|15303.7|15302.2|15305.1|15303.3|15303.7|15302.2|5
1652249930000|2022-05-11 06:18:50|15304.7|15303.2|15305.7|15303.2|15305.7|15303.6|15304.7|15303.2|18
1652249940000|2022-05-11 06:19:00|15305.4|15302.9|15305.7|15304.2|15305.7|15304.2|15304.7|15302.2|21
1652249950000|2022-05-11 06:19:10|15304.7|15303.2|15304.7|15303.2|15304.7|15303.2|15304.7|15303.2|15
1652249970000|2022-05-11 06:19:30|15305.7|15304.2|15307.7|15306.2|15307.7|15306.2|15305.7|15304.2|35
1652249980000|2022-05-11 06:19:40|15306.7|15305.2|15305.7|15303.2|15306.7|15305.2|15305.7|15303.2|38
1652249990000|2022-05-11 06:19:50|15304.7|15303.6|15305.7|15304.2|15306.1|15304.2|15304.7|15302.9|30
1652250000000|2022-05-11 06:20:00|15304.7|15303.2|15305.7|15304.2|15306.7|15305.2|15304.7|15303.2|74
1652250010000|2022-05-11 06:20:10|15306|15304.5|15309.1|15306.6|15309.1|15306.6|15306|15304.5|6
1652250020000|2022-05-11 06:20:20|15307.8|15306.3|15304.7|15302.2|15307.8|15306.3|15303.7|15301.9|76
1652250030000|2022-05-11 06:20:30|15304.4|15303.2|15304.7|15302.2|15304.7|15303.2|15303.7|15301.9|7
1652250040000|2022-05-11 06:20:40|15304.4|15302.9|15304.7|15303.2|15305.1|15303.2|15304.4|15301.9|9
1652250050000|2022-05-11 06:20:50|15305.7|15303.6|15306.1|15303.6|15306.1|15303.6|15305.7|15303.6|13
1652250060000|2022-05-11 06:21:00|15305.7|15304.2|15305.7|15304.2|15305.7|15304.2|15304.7|15303.2|14
1652250070000|2022-05-11 06:21:10|15306.7|15305.2|15305.7|15304.2|15306.7|15305.2|15305.7|15304.2|30
1652250080000|2022-05-11 06:21:20|15306.7|15307.9|15309.4|15307.9|15309.4|15307.9|15305.7|15307.9|15
1652250090000|2022-05-11 06:21:30|15311.1|15309.6|15308.7|15307.2|15312.1|15309.6|15308.7|15307.2|64
1652250100000|2022-05-11 06:21:40|15310.1|15307.6|15308.7|15307.2|15310.1|15307.6|15308.7|15307.2|14
1652250110000|2022-05-11 06:21:50|15309.7|15307.6|15308.7|15307.2|15310.1|15307.9|15308.7|15307.2|44
1652250120000|2022-05-11 06:22:00|15309.7|15308.2|15312.1|15310.6|15312.4|15310.9|15308.7|15306.9|153
1652250130000|2022-05-11 06:22:10|15311.1|15309.6|15312.1|15310.6|15313.1|15311.6|15311.1|15309.6|64
1652250140000|2022-05-11 06:22:20|15313.1|15311.6|15313.7|15311.2|15314.1|15312.2|15312.7|15311.2|167
1652250150000|2022-05-11 06:22:30|15312.7|15312.2|15313.4|15311.9|15313.4|15312.2|15312.7|15310.2|36
1652250160000|2022-05-11 06:22:40|15312.8|15311.3|15312.8|15311.3|15313.4|15311.9|15312.8|15311.3|136
1652250170000|2022-05-11 06:22:50|15313.4|15311.9|15314.1|15312.6|15314.7|15313.2|15313.4|15311.9|40
1652250180000|2022-05-11 06:23:00|15313.4|15311.9|15313.4|15311.9|15313.8|15311.9|15313.4|15311.3|26
1652250190000|2022-05-11 06:23:10|15312.8|15311.3|15312.8|15311.3|15312.8|15311.3|15312.8|15311.3|3
1652250200000|2022-05-11 06:23:20|15313.4|15311.9|15313.8|15312.3|15314.1|15312.3|15313.1|15311.6|6
1652250210000|2022-05-11 06:23:30|15313.1|15311.6|15314.4|15312.9|15314.4|15312.9|15313.1|15311.6|76
1652250220000|2022-05-11 06:23:40|15315.4|15312.3|15313.4|15311.9|15315.4|15312.3|15313.4|15311.9|52
1652250240000|2022-05-11 06:24:00|15312.8|15311.3|15312.8|15311.3|15312.8|15311.3|15312.8|15311.3|28
1652250250000|2022-05-11 06:24:10|15313.4|15311.9|15313.8|15312.3|15313.8|15312.3|15313.4|15311.9|9
1652250260000|2022-05-11 06:24:20|15314.4|15311.9|15314.8|15312.3|15314.8|15312.6|15313.8|15311.9|3
1652250270000|2022-05-11 06:24:30|15314.4|15311.9|15314.4|15312.9|15314.8|15312.9|15312.5|15311|53
1652250280000|2022-05-11 06:24:40|15314.8|15312.3|15314.4|15312.9|15314.8|15312.9|15314.4|15312.3|17
1652250290000|2022-05-11 06:24:50|15314.8|15312.3|15313.8|15312.3|15314.8|15312.3|15313.8|15311.9|6
1652250300000|2022-05-11 06:25:00|15314.4|15312.9|15314.4|15312.9|15314.4|15312.9|15314.4|15312.9|25
1652250310000|2022-05-11 06:25:10|15314.1|15312.6|15316.1|15313.6|15316.1|15314.6|15314.1|15312.6|40
1652250320000|2022-05-11 06:25:20|15315.1|15313.9|15315.1|15313.6|15316.1|15314.6|15315.1|15313.6|44
1652250330000|2022-05-11 06:25:30|15315.4|15313.9|15316.1|15314.6|15317.1|15315.6|15315.4|15313.9|28
1652250340000|2022-05-11 06:25:40|15315.1|15313.6|15315.1|15313.6|15315.1|15313.6|15315.1|15313.6|42
1652250350000|2022-05-11 06:25:50|15314.1|15312.6|15313.1|15311.6|15314.3|15312.6|15313.1|15311.3|17
1652250360000|2022-05-11 06:26:00|15313.8|15311.3|15312.1|15310.6|15314.1|15312|15312.1|15310.6|39
1652250370000|2022-05-11 06:26:10|15313.1|15311|15312.1|15309.6|15313.1|15311|15311.1|15309.6|7
1652250380000|2022-05-11 06:26:20|15311.1|15310.6|15312.1|15310.6|15312.1|15310.6|15311.1|15309.6|64
1652250390000|2022-05-11 06:26:30|15311.1|15309.6|15309.8|15308.3|15311.1|15309.6|15309.8|15308.3|44
1652250400000|2022-05-11 06:26:40|15311.1|15308.6|15312.1|15309.6|15312.1|15309.6|15310.8|15308.6|5
1652250410000|2022-05-11 06:26:50|15311.1|15309.9|15312.1|15310.6|15312.1|15310.6|15311.1|15309.9|3
1652250420000|2022-05-11 06:27:00|15311.1|15309.6|15312.1|15310.6|15312.1|15310.6|15311.1|15309.6|11
1652250430000|2022-05-11 06:27:10|15313.1|15311.6|15312.1|15310.6|15313.1|15311.6|15312.1|15310.6|7
1652250440000|2022-05-11 06:27:20|15313.1|15311.6|15314.1|15312.6|15314.1|15312.6|15313.1|15311.6|82
1652250450000|2022-05-11 06:27:30|15313.1|15311.6|15313.1|15311.6|15314.1|15312.6|15313.1|15311.6|15
1652250460000|2022-05-11 06:27:40|15313.4|15311.9|15313.1|15311.6|15315.1|15313.6|15313.1|15311.6|203
1652250470000|2022-05-11 06:27:50|15313.8|15311.3|15314.1|15312.6|15314.1|15312.6|15313.8|15311.3|43
1652250480000|2022-05-11 06:28:00|15314.8|15312.3|15315.1|15313.6|15315.1|15313.6|15314.8|15312.3|2
1652250490000|2022-05-11 06:28:10|15315.5|15314|15317.3|15314.8|15317.3|15315.3|15315.5|15313.6|52
1652250500000|2022-05-11 06:28:20|15317.1|15314.6|15316.1|15314.6|15317.1|15314.6|15315.1|15313.6|74
1652250510000|2022-05-11 06:28:30|15315.1|15313.6|15316.1|15313.6|15316.5|15314.6|15315.1|15313.6|130
1652250520000|2022-05-11 06:28:40|15315.1|15314.3|15315.1|15313.6|15316.1|15314.6|15315.1|15313.6|23
1652250530000|2022-05-11 06:28:50|15315.5|15312.6|15314.1|15312.6|15315.5|15313.6|15314.1|15312.6|12
1652250540000|2022-05-11 06:29:00|15314.8|15313.3|15316.1|15314.6|15316.1|15314.6|15314.8|15313.3|11
1652250550000|2022-05-11 06:29:10|15316.5|15314|15315.1|15313.6|15316.5|15314.6|15315.1|15313.6|78
1652250560000|2022-05-11 06:29:20|15314.8|15312.6|15315.1|15313.6|15315.1|15313.6|15314.8|15312.6|7
1652250570000|2022-05-11 06:29:30|15314.8|15312.6|15316.1|15314.6|15316.1|15314.6|15314.8|15312.6|25
1652250580000|2022-05-11 06:29:40|15315.8|15314.3|15316.1|15314.6|15316.1|15314.6|15315.1|15313.6|9
1652250590000|2022-05-11 06:29:50|15316.5|15314|15313.1|15311.6|15316.5|15314|15313.1|15311.6|30
1652250600000|2022-05-11 06:30:00|15314.1|15312.6|15311.1|15309.6|15314.5|15312.6|15311.1|15309.6|29
1652250610000|2022-05-11 06:30:10|15312.1|15310.3|15311.1|15309.6|15312.1|15310.3|15311.1|15309.6|17
1652250620000|2022-05-11 06:30:20|15309.8|15308.3|15311.1|15309.6|15311.1|15309.6|15309.8|15308.3|44
1652250630000|2022-05-11 06:30:30|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|15309.8|15308.3|4
1652250640000|2022-05-11 06:30:40|15310.8|15309.3|15311.1|15309.6|15311.1|15309.6|15309.8|15308.3|25
1652250660000|2022-05-11 06:31:00|15312.1|15310.6|15311.1|15309.6|15312.1|15310.6|15311.1|15309.6|12
1652250670000|2022-05-11 06:31:10|||||||||6
1652250680000|2022-05-11 06:31:20|15312.1|15310.3|15311.1|15309.6|15312.1|15310.6|15311.1|15309.6|7
1652250690000|2022-05-11 06:31:30|||||||||6
1652250700000|2022-05-11 06:31:40|15312.1|15310.6|15312.1|15309.6|15312.5|15310.6|15311.1|15309.6|14
1652250710000|2022-05-11 06:31:50|15313.1|15310.6|15316.1|15314.6|15316.1|15314.6|15313.1|15310.6|86
1652250720000|2022-05-11 06:32:00|15315.1|15313.6|15315.1|15313.6|15316.1|15314.6|15315.1|15312.6|16
1652250730000|2022-05-11 06:32:10|15316.1|15314.3|15316.1|15314.6|15316.6|15314.6|15315.8|15314.1|53
1652250740000|2022-05-11 06:32:20|15315.1|15313.6|15316.1|15314.6|15316.1|15314.6|15315.1|15313.3|42
1652250750000|2022-05-11 06:32:30|15315.5|15314|15317.1|15315.6|15317.1|15315.6|15315.5|15314|12
1652250760000|2022-05-11 06:32:40|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|18
1652250770000|2022-05-11 06:32:50|15319.1|15317.6|15318.1|15316.6|15319.1|15317.6|15318.1|15316.6|217
1652250780000|2022-05-11 06:33:00|15319.1|15317.6|15319.1|15316.6|15319.5|15317.6|15318.1|15316.3|42
1652250790000|2022-05-11 06:33:10|15319.5|15317|15319.1|15317.6|15319.5|15317.6|15319.1|15317|141
1652250800000|2022-05-11 06:33:20|15320.1|15318.6|15320.1|15318.6|15320.1|15318.6|15319.1|15317.6|34
1652250810000|2022-05-11 06:33:30|||||||||2
1652250820000|2022-05-11 06:33:40|15321.1|15319.3|15322.1|15320.6|15322.1|15320.6|15320.8|15318.6|38
1652250830000|2022-05-11 06:33:50|15323.1|15321.6|15322.1|15320.6|15323.1|15321.6|15322.1|15320.6|30
1652250840000|2022-05-11 06:34:00|15323.1|15321.6|15322.1|15320.6|15323.1|15321.6|15322.1|15320.6|43
1652250850000|2022-05-11 06:34:10|15323.1|15321.3|15322.1|15320.6|15323.1|15321.6|15322.1|15320.6|70
1652250860000|2022-05-11 06:34:20|15323.1|15319.6|15321.1|15319.6|15323.1|15319.6|15321.1|15319.6|38
1652250870000|2022-05-11 06:34:30|15322.1|15320.3|15322.1|15320.6|15322.1|15320.6|15321.1|15319.6|12
1652250880000|2022-05-11 06:34:40|15321.1|15319.6|15322.1|15320.6|15322.1|15320.6|15321.1|15319.6|13
1652250890000|2022-05-11 06:34:50|||||||||3
1652250900000|2022-05-11 06:35:00|15323.1|15321.3|15322.1|15320.6|15323.1|15321.6|15322.1|15320.6|30
1652250910000|2022-05-11 06:35:10|15321.1|15319.6|15321.1|15319.6|15321.1|15319.6|15321.1|15319.6|17
1652250920000|2022-05-11 06:35:20|15320.1|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|33
1652250930000|2022-05-11 06:35:30|15321.4|15319.9|15321.1|15319.6|15322.1|15320.6|15321.1|15319.6|82
1652250940000|2022-05-11 06:35:40|15322.1|15320.6|15322.1|15320.6|15322.1|15320.6|15322.1|15319.6|9
1652250950000|2022-05-11 06:35:50|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15322.8|15320.6|19
1652250960000|2022-05-11 06:36:00|15322.1|15320.6|15320.1|15318.6|15322.1|15320.6|15320.1|15318.6|30
1652250980000|2022-05-11 06:36:20|15319.8|15318.3|15320.1|15318.6|15320.1|15318.6|15319.8|15318.3|15
1652250990000|2022-05-11 06:36:30|||||||||11
1652251010000|2022-05-11 06:36:50|15320.4|15318.9|15321.1|15319.6|15322.1|15320.6|15320.4|15318.9|20
1652251020000|2022-05-11 06:37:00|15321.5|15319|15321.1|15319.6|15321.5|15319.6|15320.1|15318.6|100
1652251030000|2022-05-11 06:37:10|15320.1|15318.6|15320.1|15318.6|15320.1|15318.6|15320.1|15318.6|16
1652251040000|2022-05-11 06:37:20|15321.1|15319.6|15322.1|15320.6|15322.1|15320.6|15321.1|15319.3|4
1652251050000|2022-05-11 06:37:30|15321.1|15319.6|15321.1|15319.6|15322.5|15320.6|15321.1|15319.6|3
1652251060000|2022-05-11 06:37:40|||||||||9
1652251070000|2022-05-11 06:37:50|15320.1|15318.6|15319.1|15317.6|15320.1|15318.6|15319.1|15317.6|51
1652251080000|2022-05-11 06:38:00|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|7
1652251090000|2022-05-11 06:38:10|15318.8|15317.3|15317.1|15315.6|15319.1|15317.3|15317.1|15315.6|44
1652251110000|2022-05-11 06:38:30|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|15318.1|15316.6|23
1652251120000|2022-05-11 06:38:40|15319.1||15319.1||15319.1||15318.1||4
1652251130000|2022-05-11 06:38:50|15318.1|15316.9|15321.1|15318.6|15321.1|15318.6|15318.1|15316.9|27
1652251140000|2022-05-11 06:39:00|15320.8|15319.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|43
1652251150000|2022-05-11 06:39:10|15322.1|15320.6|15321.1|15319.6|15322.1|15320.6|15321.1|15319.6|10
1652251160000|2022-05-11 06:39:20|15320.8|15319.3|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|8
1652251170000|2022-05-11 06:39:30|15320.1|15318.6|15319.1|15317.6|15320.1|15318.6|15319.1|15317.6|120
1652251180000|2022-05-11 06:39:40|15319.8|15318.3|15321.1|15319.6|15321.1|15319.6|15319.8|15318.3|6
1652251190000|2022-05-11 06:39:50|15320.1|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|9
1652251200000|2022-05-11 06:40:00|15320.1|15318.6|15321.1|15318.6|15321.1|15319.6|15320.1|15318.6|17
1652251210000|2022-05-11 06:40:10|15320.8|15319.3|15321.1|15319.6|15321.1|15319.6|15320.8|15319.3|0
1652251220000|2022-05-11 06:40:20|15322.1|15318.6|15323.1|15321.6|15323.1|15321.6|15322.1|15318.6|21
1652251230000|2022-05-11 06:40:30|15324.1|15322.6|15324.1|15322.6|15325.1|15323|15324.1|15322.3|33
1652251240000|2022-05-11 06:40:40|||||||||9
1652251250000|2022-05-11 06:40:50|||||||||2
1652251260000|2022-05-11 06:41:00|||||||||1
1652251270000|2022-05-11 06:41:10|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|16
1652251280000|2022-05-11 06:41:20|15323.8|15322.3|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|13
1652251290000|2022-05-11 06:41:30|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|9
1652251300000|2022-05-11 06:41:40|15324.1|15322.6|15324.1|15322.6|15324.1|15322.6|15323.1|15321.6|19
1652251320000|2022-05-11 06:42:00|15323.1|15321.6|15326.1|15323.6|15326.1|15323.6|15323.1|15321.6|78
1652251330000|2022-05-11 06:42:10|15325.8|15323.3|15326.1|15324.6|15326.1|15324.6|15325.1|15323.3|11
1652251340000|2022-05-11 06:42:20|15326.4|15324.9|15327.5|15326|15327.5|15326|15326.4|15324.9|120
1652251350000|2022-05-11 06:42:30|15328.5|15327|15328.5|15327|15329.5|15328|15328.5|15327|65
1652251360000|2022-05-11 06:42:40|15329.5|15328|15330.5|15329|15330.8|15329|15329.5|15328|72
1652251370000|2022-05-11 06:42:50|15330.8|15328.3|15329.5|15328|15330.8|15329|15329.5|15327.6|19
1652251380000|2022-05-11 06:43:00|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|28
1652251390000|2022-05-11 06:43:10|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|35
1652251400000|2022-05-11 06:43:20|15330.5|15329|15330.5|15329|15330.5|15329|15330.1|15327.6|29
1652251410000|2022-05-11 06:43:30|15331.5|15330|15331.5|15330|15331.5|15330|15331.5|15330|4
1652251420000|2022-05-11 06:43:40|15330.5|15329|15331.5|15330|15331.5|15330|15330.5|15329|11
1652251430000|2022-05-11 06:43:50|15330.5|15329|15331.5|15330|15331.5|15330|15330.5|15329|54
1652251440000|2022-05-11 06:44:00|15332.1|15330.6|15331.5|15330|15332.1|15330.6|15330.5|15328.6|67
1652251450000|2022-05-11 06:44:10|15332.5|15331|15332.5|15331|15332.5|15331|15332.5|15331|124
1652251460000|2022-05-11 06:44:20|15331.5|15330|15331.5|15330|15332.5|15330.3|15331.5|15330|58
1652251470000|2022-05-11 06:44:30|15332.5|15331|15332.5|15331|15332.5|15331|15331.5|15330|35
1652251480000|2022-05-11 06:44:40|15331.8|15330.3|15332.5|15331|15332.5|15331|15331.5|15330|18
1652251490000|2022-05-11 06:44:50|15333.5|15332|15332.5|15331|15333.5|15332|15332.5|15330|52
1652251500000|2022-05-11 06:45:00|15331.5|15330|15332.5|15331|15332.5|15331|15331.5|15330|50
1652251510000|2022-05-11 06:45:10|15333.2|15331.7|15333.5|15332|15333.5|15332|15333.2|15331.7|51
1652251520000|2022-05-11 06:45:20|15332.8|15331.3|15331.5|15330|15332.8|15331.3|15331.5|15330|72
1652251530000|2022-05-11 06:45:30|15331.2|15329.7|15331.5|15330|15331.5|15330|15330.8|15329.3|83
1652251550000|2022-05-11 06:45:50|15330.8|15329|15331.5|15330|15332.5|15330|15330.8|15329|108
1652251560000|2022-05-11 06:46:00|15332.5|15331|15332.5|15331|15332.5|15331|15332.5|15331|4
1652251570000|2022-05-11 06:46:10|15331.5|15330|15330.5|15329|15331.5|15330|15329.5|15328|168
1652251580000|2022-05-11 06:46:20|15329.5|15328|15329.5|15328|15330.5|15329|15329.5|15328|21
1652251590000|2022-05-11 06:46:30|15330.5|15329|15329.5|15328|15330.8|15329|15329.5|15328|71
1652251600000|2022-05-11 06:46:40|15329.1|15327|15329.5|15328|15329.5|15328|15328.5|15326.6|54
1652251610000|2022-05-11 06:46:50|15330.5|15329|15329.5|15328|15330.5|15329|15329.5|15328|125
1652251620000|2022-05-11 06:47:00|15329.1|15326.6|15327.5|15326|15329.8|15328|15327.5|15326|5
1652251630000|2022-05-11 06:47:10|15327.2|15325.7|15326.1|15324.6|15327.5|15325.7|15325.6|15323.6|54
1652251640000|2022-05-11 06:47:20|15325.8|15324.3|15326.1|15324.6|15327.5|15326|15325.8|15323.6|143
1652251650000|2022-05-11 06:47:30|15325.1|15323.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|5
1652251660000|2022-05-11 06:47:40|15325.8|15324.3|15325.1|15322.6|15326.1|15324.3|15325.1|15322.6|62
1652251670000|2022-05-11 06:47:50|15324.1||15324.1||15324.1||15324.1||26
1652251680000|2022-05-11 06:48:00|15323.1|15321.6|15322.1|15320.6|15323.1|15321.6|15321.8|15319.6|16
1652251690000|2022-05-11 06:48:10|15322.5|15319.6|15321.1|15319.6|15322.5|15320.6|15321.1|15319.6|49
1652251700000|2022-05-11 06:48:20|15321.8|15319.3|15322.1|15320.6|15322.1|15320.6|15321.5|15319.3|56
1652251710000|2022-05-11 06:48:30|15323.1|15321.6|15323.1|15320.6|15323.1|15321.6|15323.1|15320.6|42
1652251720000|2022-05-11 06:48:40|15322.1|15321.6|15320.1|15318.6|15322.1|15321.6|15320.1|15318.6|16
1652251740000|2022-05-11 06:49:00|15321.1|15319.6|15320.1|15318.6|15321.1|15319.6|15320.1|15318.6|43
1652251750000|2022-05-11 06:49:10|15320.8|15318.3|15321.1|15319.6|15321.1|15319.6|15320.8|15318.3|1
1652251760000|2022-05-11 06:49:20|15322.1|15320.6|15322.1|15320.6|15323.1|15321.6|15321.4|15319.9|90
1652251770000|2022-05-11 06:49:30|15323.1|15321|15322.1|15320.6|15323.1|15321|15322.1|15320.6|2
1652251780000|2022-05-11 06:49:40|15323.1|15322.6|15325.1|15323.6|15325.1|15323.6|15323.1|15322.6|118
1652251790000|2022-05-11 06:49:50|15324.1|15322.6|15324.1|15322.6|15326.1|15324.6|15324.1|15322.6|45
1652251800000|2022-05-11 06:50:00|15323.1|15321.6|15325.1|15323.6|15325.1|15323.6|15323.1|15321.6|82
1652251810000|2022-05-11 06:50:10|15324.1|15322.6|15324.1|15322.6|15324.1|15322.6|15324.1|15322.6|18
1652251830000|2022-05-11 06:50:30|15324.8|15322.3|15325.1|15323.6|15325.1|15323.6|15324.8|15322.3|5
1652251840000|2022-05-11 06:50:40|15324.5|15322.6|15325.1|15322.6|15325.5|15323.6|15324.5|15322.6|33
1652251850000|2022-05-11 06:50:50|15324.8|15323.3|15326.1|15324.6|15327.5|15326|15324.8|15323.3|80
1652251860000|2022-05-11 06:51:00|15325.4|15323.9|15325.1|15323.6|15326.1|15324.6|15325.1|15323.6|58
1652251870000|2022-05-11 06:51:10|15324.8|15323.3|15325.1|15323.6|15325.1|15323.6|15324.1|15322.6|16
1652251880000|2022-05-11 06:51:20|15325.5|15324|15327.5|15326|15327.5|15326|15325.5|15324|256
1652251890000|2022-05-11 06:51:30|||||||||16
1652251900000|2022-05-11 06:51:40|15328.2|15326.7|15327.5|15326|15328.2|15326.7|15327.5|15326|13
1652251910000|2022-05-11 06:51:50|||||||||14
1652251920000|2022-05-11 06:52:00|||||||||1
1652251930000|2022-05-11 06:52:10|15328.5|15327|15330.5|15328|15330.5|15328|15328.5|15327|50
1652251940000|2022-05-11 06:52:20|15329.5|15328.3|15330.5|15329|15330.5|15329|15329.5|15328.3|20
1652251950000|2022-05-11 06:52:30|15329.8|15328.3|15329.5|15327|15330.5|15328.3|15328.5|15327|43
1652251960000|2022-05-11 06:52:40|15328.5|15328|15329.5|15328|15329.8|15328|15328.5|15327|12
1652251970000|2022-05-11 06:52:50|15330.5|15329|15329.5|15328|15330.5|15329|15329.5|15328|12
1652251980000|2022-05-11 06:53:00|15330.5|15329|15329.5|15328|15330.5|15329|15329.5|15327|63
1652251990000|2022-05-11 06:53:10|15329.8|15328.3|15330.5|15329|15330.5|15329|15329.8|15328.3|24
1652252000000|2022-05-11 06:53:20|15330.8|15328.3|15331.5|15330|15331.5|15330|15329.5|15328|34
1652252010000|2022-05-11 06:53:30|15330.5|15329|15330.5|15329|15331.5|15329.5|15330.5|15328.6|22
1652252020000|2022-05-11 06:53:40|15330.2|15328.7|15329.5|15328|15330.2|15328.7|15329.5|15328|102
1652252030000|2022-05-11 06:53:50|15329.8|15328.3|15330.5|15329|15330.6|15329|15329.5|15328|32
1652252040000|2022-05-11 06:54:00|15331.5|15330|15331.5|15330|15331.5|15330|15330.5|15329|39
1652252050000|2022-05-11 06:54:10|||||||||19
1652252060000|2022-05-11 06:54:20|15330.5|15329|15331.5|15329|15331.5|15329.3|15330.5|15329|96
1652252070000|2022-05-11 06:54:30|15332.5|15330|15332.5|15331|15332.5|15331|15332.1|15330|25
1652252080000|2022-05-11 06:54:40|15332.8|15331.3|15333.5|15332|15333.5|15332|15332.5|15331|65
1652252090000|2022-05-11 06:54:50|15332.5|15331|15332.5|15331|15332.5|15331|15332.5|15331|64
1652252100000|2022-05-11 06:55:00|15331.5|15330|15332.5|15331|15332.8|15331|15331.5|15330|161
1652252110000|2022-05-11 06:55:10|15331.5|15330|15332.5|15331|15332.5|15331|15331.5|15330|110
1652252120000|2022-05-11 06:55:20|15331.5|15330|15331.5|15330|15332.5|15331|15331.5|15330|54
1652252130000|2022-05-11 06:55:30|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|87
1652252140000|2022-05-11 06:55:40|||||||||1
1652252150000|2022-05-11 06:55:50|15329.5|15328|15329.5|15328|15330.5|15329|15329.5|15328|26
1652252160000|2022-05-11 06:56:00|15330.5|15329|15330.5|15329|15330.5|15329|15330.5|15329|43
1652252170000|2022-05-11 06:56:10|15329.8|15328|15329.5|15328|15329.8|15328.3|15329.5|15328|4
1652252180000|2022-05-11 06:56:20|15329.8|15328.3|15330.5|15329|15330.5|15329|15329.8|15328.3|13
1652252200000|2022-05-11 06:56:40|15331.5|15330|15331.5|15330|15331.8|15330|15331.1|15328.6|55
1652252220000|2022-05-11 06:57:00|15332.5|15331|15330.5|15328|15332.5|15331|15329.5|15328|285
1652252230000|2022-05-11 06:57:10|15329.5|15329|15330.5|15329|15330.5|15329|15329.5|15328|5
1652252240000|2022-05-11 06:57:20|15331.1|15328.6|15331.5|15330|15332.5|15331|15331.1|15328.6|347
1652252250000|2022-05-11 06:57:30|15332.5|15331|15333.5|15332|15333.5|15332|15332.5|15331|26
1652252260000|2022-05-11 06:57:40|15334.5|15333|15333.5|15332|15334.5|15333|15333.5|15332|71
1652252270000|2022-05-11 06:57:50|15332.1|15330.6|15332.5|15331|15333.5|15331|15332.1|15330.6|129
1652252280000|2022-05-11 06:58:00|15334.5|15330|15333.5|15332|15334.5|15332|15331.5|15330|430
1652252290000|2022-05-11 06:58:10|15332.5|15331|15333.5|15331|15333.5|15331|15332.5|15330.6|16
1652252300000|2022-05-11 06:58:20|15332.8|15331.3|15332.5|15331|15332.8|15331.3|15332.2|15330.7|60
1652252310000|2022-05-11 06:58:30|15331.5|15330|15331.5|15330|15331.5|15330|15330.5|15329|84
1652252320000|2022-05-11 06:58:40|15330.8|15329.3|15332.5|15331|15332.5|15331|15330.5|15329|136
1652252340000|2022-05-11 06:59:00|15331.5|15330|15332.5|15331|15332.8|15331|15331.5|15330|77
1652252350000|2022-05-11 06:59:10|15333.5|15332|15333.5|15332|15333.8|15332.3|15333.5|15332|53
1652252360000|2022-05-11 06:59:20|||||||||31
1652252370000|2022-05-11 06:59:30|15333.2|15331.7|15331.5|15330|15333.2|15331.7|15331.5|15329|148
1652252380000|2022-05-11 06:59:40|15332.5|15331|15331.5|15330|15332.5|15331|15331.5|15330|48
1652252390000|2022-05-11 06:59:50|||||||||11
1652252400000|2022-05-11 07:00:00|15331.8|15330.3|15335.5|15334|15336.5|15334|15331.8|15330.3|356
1652252410000|2022-05-11 07:00:10|15334.8|15333|15332.5|15331|15334.8|15333.3|15332.5|15330.6|69
1652252420000|2022-05-11 07:00:20|15333.5|15332|15334.5|15333|15335.5|15334|15332.5|15332|75
1652252430000|2022-05-11 07:00:30|15333.8|15332.3|15334.5|15333|15334.5|15333|15333.5|15332|51
1652252440000|2022-05-11 07:00:40|15334.2|15332.7|15335.5|15334|15336.5|15335|15334.2|15332.7|217
1652252450000|2022-05-11 07:00:50|15335.2|15333.7|15333.5|15332|15335.5|15334|15332.5|15331|86
1652252460000|2022-05-11 07:01:00|15334.5|15333|15330.5|15329|15334.5|15333|15329.8|15327.6|93
1652252470000|2022-05-11 07:01:10|15331.5|15330|15330.5|15329|15331.8|15330|15330.5|15328|225
1652252480000|2022-05-11 07:01:20|15330.8|15328.3|15330.5|15329|15330.8|15329|15328.5|15327|173
1652252490000|2022-05-11 07:01:30|15329.8|15328|15328.5|15327|15331.5|15330|15328.5|15327|118
1652252500000|2022-05-11 07:01:40|15329.5|15328|15329.5|15328|15330.5|15329|15328.5|15328|88
1652252510000|2022-05-11 07:01:50|15328.5|15327|15328.5|15327|15329.5|15328|15328.5|15326.6|81
1652252520000|2022-05-11 07:02:00|15327.5|15326|15327.5|15326|15328.5|15327|15327.5|15326|155
1652252530000|2022-05-11 07:02:10|15328.5|15327|15327.5|15326|15328.5|15327|15327.5|15325.6|153
1652252540000|2022-05-11 07:02:20|15327.2|15325|15325.1|15323.6|15327.8|15326|15325.1|15323.6|118
1652252550000|2022-05-11 07:02:30|15324.4|15322.9|15324.1|15322.6|15325.1|15323.6|15324.1|15322.6|51
1652252560000|2022-05-11 07:02:40|15323.4|15321.9|15326.1|15324.6|15327.5|15325.3|15323.4|15321.9|114
1652252570000|2022-05-11 07:02:50|15325.1|15323.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|55
1652252580000|2022-05-11 07:03:00|15327.5|15326|15327.5|15326|15327.5|15326|15326.1|15324.6|67
1652252590000|2022-05-11 07:03:10|15326.5|15325|15327.5|15326|15328.8|15327|15326.1|15324.6|74
1652252600000|2022-05-11 07:03:20|15327.1|15325.6|15326.1|15324.6|15327.5|15326|15325.1|15323.6|64
1652252610000|2022-05-11 07:03:30|15325.1|15323.6|15324.1|15322.6|15325.1|15323.6|15324.1|15322.3|15
1652252620000|2022-05-11 07:03:40|15323.1|15321.6|15325.1|15323.6|15325.1|15323.6|15322.1|15320.6|137
1652252630000|2022-05-11 07:03:50|15326.1|15324.6|15324.1|15322.6|15326.1|15324.6|15324.1|15322.6|75
1652252640000|2022-05-11 07:04:00|15325.1|15323.6|15322.1|15320.6|15325.1|15323.6|15322.1|15320.6|51
1652252650000|2022-05-11 07:04:10|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|15323.1|15321.6|77
1652252660000|2022-05-11 07:04:20|15323.4|15321.9|15325.1|15323.6|15325.1|15323.6|15323.4|15321.9|96
1652252670000|2022-05-11 07:04:30|15324.1|15322.6|15325.1|15322.6|15325.1|15323.6|15324.1|15322.6|111
1652252680000|2022-05-11 07:04:40|15326.1|15323.6|15327.5|15326|15327.5|15326|15326.1|15323.6|29
1652252690000|2022-05-11 07:04:50|15326.1|15324.6|15325.1|15323.6|15326.1|15324.6|15325.1|15323.6|21
1652252700000|2022-05-11 07:05:00|15326.1|15324.6|15326.1|15324.6|15327.5|15326|15325.1|15323.6|113
1652252710000|2022-05-11 07:05:10|15327.5|15326|15325.1|15323.6|15327.5|15326|15325.1|15323.6|220
1652252720000|2022-05-11 07:05:20|15326.1|15324.6|15328.5|15327|15329.5|15328|15326.1|15324.6|81
1652252730000|2022-05-11 07:05:30|15330.2|15328.7|15329.5|15328|15330.5|15329|15329.5|15328|72
1652252740000|2022-05-11 07:05:40|15328.5|15327|15329.5|15327|15330.5|15328|15328.5|15327|170
1652252750000|2022-05-11 07:05:50|15329.1|15326.6|15326.1|15324.6|15329.5|15327|15326.1|15324.6|45
1652252760000|2022-05-11 07:06:00|15325.5|15323.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|42
1652252770000|2022-05-11 07:06:10|15325.1|15323.6|15327.5|15325|15327.5|15325|15325.1|15323.6|119
1652252780000|2022-05-11 07:06:20|15326.1|15324.6|15326.1|15324.6|15326.1|15324.6|15325.1|15323.6|13
1652252790000|2022-05-11 07:06:30|15327.5|15326|15327.5|15326|15327.5|15326|15327.1|15325|63
1652252800000|2022-05-11 07:06:40|15326.8|15325|15324.1|15322.6|15326.8|15325.3|15324.1|15322.6|58
1652252810000|2022-05-11 07:06:50|15323.4|15321.9|15321.1|15319.6|15323.4|15321.9|15321.1|15319.6|80
1652252820000|2022-05-11 07:07:00|15322.1|15320.6|15323.1|15321.6|15323.5|15321.6|15322.1|15320.3|48
1652252830000|2022-05-11 07:07:10|15322.1|15320.6|15322.1|15320.6|15322.1|15320.6|15321.1|15319.6|46
1652252840000|2022-05-11 07:07:20|15321.4|15319.9|15321.1|15319.6|15322.1|15320.6|15321.1|15319.6|165
1652252850000|2022-05-11 07:07:30|15320.8|15319.3|15321.1|15319.6|15321.1|15319.6|15320.8|15319.3|72
1652252860000|2022-05-11 07:07:40|15320.8|15319.3|15320.1|15318.6|15321.5|15319.6|15320.1|15318.6|10
1652252870000|2022-05-11 07:07:50|15320.4|15318.9|15320.1|15318.6|15321.1|15319.6|15320.1|15318.6|354
1652252880000|2022-05-11 07:08:00|15321.1|15319.6|15318.1|15316.6|15321.1|15319.6|15318.1|15316.3|192
1652252890000|2022-05-11 07:08:10|15319.1|15317.6|15320.1|15318.6|15320.1|15318.6|15319.1|15317.6|27
1652252900000|2022-05-11 07:08:20|15321.1|15319.6|15321.1|15319.6|15322.1|15320.6|15321.1|15319.6|104
1652252910000|2022-05-11 07:08:30|15322.1|15318.6|15322.1|15320.6|15322.1|15320.6|15320.1|15318.6|160
1652252920000|2022-05-11 07:08:40|15321.8|15320.3|15321.1|15319.6|15321.8|15320.3|15321.1|15319.6|66
1652252930000|2022-05-11 07:08:50|15320.5|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|253
1652252940000|2022-05-11 07:09:00|15322.1|15320.6|15322.8|15320.3|15322.8|15320.6|15322.1|15320.3|84
1652252950000|2022-05-11 07:09:10|15322.1|15320.6|15321.1|15319.6|15323.1|15321.6|15321.1|15319.6|27
1652252960000|2022-05-11 07:09:20|||||||||22
1652252970000|2022-05-11 07:09:30|15323.1|15320.6|15323.1|15321.6|15323.1|15321.6|15321.1|15319.6|174
1652252980000|2022-05-11 07:09:40|15322.1|15320.6|15321.1|15319.6|15322.1|15320.6|15320.1|15318.6|158
1652252990000|2022-05-11 07:09:50|||||||||7
1652253000000|2022-05-11 07:10:00|15320.1|15318.6|15321.1|15319.6|15321.1|15319.6|15320.1|15318.6|100
1652253010000|2022-05-11 07:10:10|15322.1|15318.6|15324.1|15322.6|15324.1|15322.6|15321.8|15318.6|70
1652253020000|2022-05-11 07:10:20|15323.8|15321.6|15325.1|15323.6|15326.1|15324.3|15323.8|15321.6|226
1652253030000|2022-05-11 07:10:30|15324.4|15322.9|15327.5|15326|15327.5|15326|15324.4|15322.9|123
1652253040000|2022-05-11 07:10:40|15327.2|15325.7|15327.5|15326|15327.5|15326|15326.1|15324.6|206
1652253050000|2022-05-11 07:10:50|15326.8|15325|15328.5|15327|15328.5|15327|15326.1|15324.6|104
1652253060000|2022-05-11 07:11:00|15327.5|15326|15326.8|15324.3|15327.8|15326|15325.1|15323.6|123
1652253070000|2022-05-11 07:11:10|15327.5|15326|15328.5|15326|15328.8|15327|15327.5|15325.3|137
1652253080000|2022-05-11 07:11:20|15327.5|15324.6|15327.5|15326|15327.5|15326|15326.1|15324.6|45
1652253090000|2022-05-11 07:11:30|15328.5|15326.3|15328.5|15327|15328.8|15327|15327.5|15326|46
1652253100000|2022-05-11 07:11:40|15327.5|15326|15327.5|15326|15328.8|15327|15327.5|15325.6|119
1652253110000|2022-05-11 07:11:50|15326.1|15324.6|15327.5|15326|15327.5|15326|15326.1|15324.6|134
1652253120000|2022-05-11 07:12:00|15328.5|15327|15328.5|15327|15329.8|15328|15328.5|15327|22
1652253130000|2022-05-11 07:12:10|15327.5|15326|15328.5|15327|15328.5|15327|15327.5|15325.6|109
1652253140000|2022-05-11 07:12:20|15329.5|15328|15328.5|15327|15329.5|15328|15328.5|15327|135
1652253150000|2022-05-11 07:12:30|15329.5|15327.3|15328.5|15326|15329.5|15328|15327.5|15326|66
1652253160000|2022-05-11 07:12:40|15327.5|15325|15328.5|15327|15328.5|15327|15326.1|15324.6|69
1652253170000|2022-05-11 07:12:50|15329.5|15328|15328.5|15327|15330.5|15329|15328.5|15326.6|346
1652253180000|2022-05-11 07:13:00|15328.8|15327.3|15328.5|15327|15329.5|15328|15326.1|15324.6|175
1652253190000|2022-05-11 07:13:10|15329.5||15328.5||15329.5||15328.5||11
1652253200000|2022-05-11 07:13:20|15329.5|15328|15328.5|15326|15329.5|15328|15327.5|15326|57
1652253210000|2022-05-11 07:13:30|15328.1|15326.6|15329.5|15327|15329.5|15328|15328.1|15326.6|28
1652253220000|2022-05-11 07:13:40|15328.8|15327.3|15328.5|15327|15329.8|15328|15328.5|15327|53
1652253230000|2022-05-11 07:13:50|||||||||22
1652253240000|2022-05-11 07:14:00|15327.5|15326|15328.5|15327|15328.5|15327|15327.5|15325.6|23
1652253250000|2022-05-11 07:14:10|15327.5|15326|15328.5|15327|15328.8|15327|15327.5|15326|25
1652253260000|2022-05-11 07:14:20|15329.5|15326|15328.5|15327|15329.5|15328|15328.5|15326|50
1652253270000|2022-05-11 07:14:30|15329.5|15327.3|15328.5|15327|15329.8|15328|15328.5|15327|54
1652253280000|2022-05-11 07:14:40|15328.2|15326.7|15330.5|15329|15331.5|15329|15327.5|15326|265
1652253290000|2022-05-11 07:14:50|15329.8|15328.3|15327.5|15325|15329.8|15328.3|15326.1|15324.3|148
1652253300000|2022-05-11 07:15:00|15326.1|15326|15327.5|15326|15328.2|15326.7|15326.1|15324.6|114
1652253310000|2022-05-11 07:15:10|15326.5|15325|15326.1|15324.6|15326.8|15325.3|15324.1|15322.3|208
1652253320000|2022-05-11 07:15:20|15326.8|15325.3|15328.5|15327|15328.5|15327|15326.1|15324.3|80
1652253330000|2022-05-11 07:15:30|15329.5|15328|15329.5|15328|15330.8|15329|15329.5|15327.6|66
1652253340000|2022-05-11 07:15:40|15330.5|15329|15331.2|15329.7|15331.5|15330|15330.5|15329|156
1652253350000|2022-05-11 07:15:50|15331.5|15330|15335.5|15334|15335.5|15334|15331.5|15330|93
1652253360000|2022-05-11 07:16:00|15334.5|15333|15330.5|15328|15334.5|15333|15329.8|15328|263
1652253370000|2022-05-11 07:16:10|15330.1|15327.6|15332.5|15331|15332.5|15331|15330.1|15327.6|41
1652253380000|2022-05-11 07:16:20|15332.2|15330.7|15332.5|15331|15333.8|15332|15331.5|15330|401
1652253390000|2022-05-11 07:16:30|15333.5|15330.6|15333.5|15332|15333.5|15332|15332.5|15330.6|38
1652253400000|2022-05-11 07:16:40|15332.8|15331.3|15332.5|15331|15333.5|15331.3|15330.5|15329|60
1652253410000|2022-05-11 07:16:50|15331.5|15330|15330.8|15329.3|15332.8|15331|15330.8|15329.3|83
1652253420000|2022-05-11 07:17:00|15330.5|15329|15328.5|15327|15330.5|15329|15326.8|15325.3|97
1652253430000|2022-05-11 07:17:10|15327.5|15326|15328.5|15327|15328.6|15327|15327.5|15325.6|121
1652253440000|2022-05-11 07:17:20|15329.5|15328|15328.5|15327|15329.5|15328|15327.5|15326|157
1652253450000|2022-05-11 07:17:30|15329.5|15328|15330.5|15329|15330.5|15329|15329.5|15328|62
1652253460000|2022-05-11 07:17:40|15331.5|15330|15330.5|15329|15331.5|15330|15330.5|15329|95
1652253470000|2022-05-11 07:17:50|15330.8|15329.3|15333.5|15332|15333.5|15332|15330.5|15329|116
1652253480000|2022-05-11 07:18:00|15332.5|15331|15329.5|15328|15332.5|15331|15329.5|15328|67
1652253490000|2022-05-11 07:18:10|15330.1|15327.6|15331.5|15330|15331.5|15330|15330.1|15327.6|168
1652253500000|2022-05-11 07:18:20|15330.5|15329|15331.5|15330|15331.5|15330|15330.5|15329|46
1652253510000|2022-05-11 07:18:30|15330.5|15329|15330.5|15329|15331.5|15330|15329.5|15328|79
1652253520000|2022-05-11 07:18:40|15329.5|15328|15330.5|15329|15330.5|15329|15329.5|15327.6|51
1652253530000|2022-05-11 07:18:50|15331.5|15330|15332.5|15331|15332.5|15331|15331.5|15330|65
1652253540000|2022-05-11 07:19:00|15333.5|15332|15331.5|15330|15333.5|15332|15331.5|15330|138
1652253550000|2022-05-11 07:19:10|15332.5|15331|15336.5|15335|15336.5|15335|15332.5|15331|101
1652253560000|2022-05-11 07:19:20|15335.5|15334|15336.5|15334|15336.5|15335|15335.5|15333.6|88
1652253570000|2022-05-11 07:19:30|15335.5|15335|15334.5|15333|15336.5|15335|15334.5|15333|212
1652253580000|2022-05-11 07:19:40|15335.5|15334|15336.5|15335|15337.2|15335.7|15335.1|15333|161
1652253590000|2022-05-11 07:19:50|15335.5|15334|15334.5|15333|15335.5|15334|15334.5|15333|209
1652253600000|2022-05-11 07:20:00|15333.5|15332|15335.5|15334|15335.5|15334|15333.5|15331.6|117
1652253610000|2022-05-11 07:20:10|15335.8|15334.3|15336.5|15335|15336.5|15335|15335.8|15333.6|58
1652253620000|2022-05-11 07:20:20|15336.1|15334|15337.5|15335|15337.5|15335|15335.5|15333.6|60
1652253630000|2022-05-11 07:20:30|15336.5|15336|15336.5|15335|15337.5|15336|15335.5|15333.6|49
